Lịch sử giao dịch FMC - 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 Thực Phẩm Sao Ta
Sao Ta Foods Joint Stock Company
Mã CK: FMC 46.80 ▲ +0.05 (+0.11%) (cập nhật 07:15 27/11/2024)
Đang giao dịch

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

FMC » 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	46,800	0.05 ▲	0.11	46,750	46,800	46,150	5,460	255,528,000
26/11/2024	46,750	0.65 ▲	1.39	46,100	47,000	45,800	3,520	164,560,000
25/11/2024	46,100	0.10 ▲	0.22	46,000	46,100	45,850	1,070	49,327,000
22/11/2024	46,000	0.15 ▲	0.33	45,850	46,200	45,700	4,350	200,100,000
21/11/2024	45,850	0.25 ▲	0.55	45,600	45,950	45,550	1,700	77,945,000
20/11/2024	45,600	-0.15 ▼	-0.33	45,750	45,900	45,450	9,010	410,856,000
19/11/2024	45,750	-0.20 ▼	-0.44	45,950	46,300	45,550	1,590	72,742,500
18/11/2024	45,950	-0.25 ▼	-0.54	46,200	46,300	45,800	6,060	278,457,000
15/11/2024	46,200	-0.40 ▼	-0.87	46,600	46,500	45,550	360	16,632,000
14/11/2024	46,600	1.10 ▲	2.36	45,500	46,750	45,850	13,060	608,596,000
13/11/2024	45,500	-0.35 ▼	-0.77	45,850	45,850	45,250	5,450	247,975,000
12/11/2024	45,850	-0.50 ▼	-1.09	46,350	46,500	45,800	6,350	291,147,500
11/11/2024	46,350	0.25 ▲	0.54	46,100	46,500	45,750	9,740	451,449,000
08/11/2024	46,100	0.45 ▲	0.98	45,650	46,500	45,650	7,690	354,509,000
07/11/2024	45,650	-0.10 ▼	-0.22	45,750	45,950	45,650	1,010	46,106,500
06/11/2024	45,750	0.45 ▲	0.98	45,300	45,750	45,000	2,320	106,140,000
05/11/2024	45,300	-0.20 ▼	-0.44	45,500	45,450	44,800	4,290	194,337,000
04/11/2024	45,500	-0.25 ▼	-0.55	45,750	45,700	44,700	4,170	189,735,000
01/11/2024	45,750	-0.05 ▼	-0.11	45,800	46,000	44,900	2,670	122,152,500
31/10/2024	45,800	-0.30 ▼	-0.66	46,100	46,000	45,800	750	34,350,000
30/10/2024	46,100	0.35 ▲	0.76	45,750	46,200	45,700	2,940	135,534,000
29/10/2024	45,750	0.05 ▲	0.11	45,700	45,900	45,600	1,760	80,520,000
28/10/2024	45,700	-0.20 ▼	-0.44	45,900	46,000	45,300	2,490	113,793,000
25/10/2024	45,900	0.15 ▲	0.33	45,750	47,200	45,750	7,340	336,906,000
24/10/2024	45,750	-0.25 ▼	-0.55	46,000	46,200	45,500	3,250	148,687,500
23/10/2024	46,000	-0.40 ▼	-0.87	46,400	46,800	46,000	2,900	133,400,000
22/10/2024	46,400	-1.05 ▼	-2.26	47,450	47,450	46,400	8,450	392,080,000
21/10/2024	47,450	-0.70 ▼	-1.48	48,150	47,950	47,100	4,860	230,607,000
18/10/2024	48,150	0.15 ▲	0.31	48,000	48,450	48,000	3,670	176,710,500
17/10/2024	48,000	-0.20 ▼	-0.42	48,200	49,000	47,900	1,860	89,280,000
16/10/2024	48,200	0.20 ▲	0.41	48,000	48,500	47,850	1,530	73,746,000
15/10/2024	48,000	-0.10 ▼	-0.21	48,100	48,400	47,800	4,410	211,680,000
14/10/2024	48,100	0.45 ▲	0.94	47,650	48,650	47,800	1,500	72,150,000
11/10/2024	47,650	0.20 ▲	0.42	47,450	48,200	47,550	7,100	338,315,000
10/10/2024	47,450	0.20 ▲	0.42	47,250	47,950	47,300	5,270	250,061,500
09/10/2024	47,250	0.00 ■■	0.00	47,250	47,650	46,800	3,630	171,517,500
08/10/2024	47,250	0.75 ▲	1.59	46,500	47,250	46,500	3,620	171,045,000
07/10/2024	46,500	0.15 ▲	0.32	46,350	46,950	46,350	3,020	140,430,000
04/10/2024	46,350	-0.15 ▼	-0.32	46,500	47,550	46,300	4,320	200,232,000
03/10/2024	46,500	-0.25 ▼	-0.54	46,750	47,100	46,400	6,400	297,600,000
02/10/2024	46,750	-0.15 ▼	-0.32	46,900	46,750	46,650	3,250	151,937,500
01/10/2024	46,900	-0.15 ▼	-0.32	47,050	47,050	46,850	1,870	87,703,000
30/09/2024	47,050	0.05 ▲	0.11	47,000	47,150	46,750	4,340	204,197,000
27/09/2024	47,000	0.00 ■■	0.00	47,000	47,150	46,800	4,960	233,120,000
26/09/2024	47,000	-0.10 ▼	-0.21	47,100	47,300	46,700	4,110	193,170,000
25/09/2024	47,100	0.05 ▲	0.11	47,050	47,300	47,000	3,570	168,147,000
24/09/2024	47,050	0.05 ▲	0.11	47,000	47,250	46,800	1,550	72,927,500
23/09/2024	47,000	0.00 ■■	0.00	47,000	47,300	46,800	1,350	63,450,000
20/09/2024	47,000	0.20 ▲	0.43	46,800	47,350	46,800	3,190	149,930,000
19/09/2024	46,800	0.30 ▲	0.64	46,500	47,000	46,450	2,330	109,044,000
18/09/2024	46,500	-0.20 ▼	-0.43	46,700	46,700	46,450	5,700	265,050,000
17/09/2024	46,700	0.20 ▲	0.43	46,500	46,700	45,650	1,490	69,583,000
16/09/2024	46,500	0.05 ▲	0.11	46,450	46,900	46,450	1,680	78,120,000
13/09/2024	46,450	-0.05 ▼	-0.11	46,500	46,800	46,450	2,420	112,409,000
12/09/2024	46,500	0.20 ▲	0.43	46,300	46,850	46,300	6,520	303,180,000
11/09/2024	46,300	-0.45 ▼	-0.97	46,750	46,700	45,600	1,590	73,617,000
10/09/2024	46,750	0.05 ▲	0.11	46,700	47,000	46,700	2,410	112,667,500
09/09/2024	46,700	-0.30 ▼	-0.64	47,000	47,300	46,700	3,560	166,252,000
06/09/2024	47,000	-0.90 ▼	-1.91	47,900	48,200	47,000	5,370	252,390,000
05/09/2024	47,900	-0.20 ▼	-0.42	48,100	48,100	47,750	1,710	81,909,000
04/09/2024	48,100	-0.05 ▼	-0.10	48,150	48,150	47,700	2,630	126,503,000
30/08/2024	48,150	0.05 ▲	0.10	48,100	48,300	47,950	1,220	58,743,000
29/08/2024	48,100	-0.40 ▼	-0.83	48,500	48,500	47,650	1,220	58,682,000
28/08/2024	48,500	0.00 ■■	0.00	48,500	48,800	48,500	1,970	95,545,000
27/08/2024	48,500	0.45 ▲	0.93	48,050	48,800	48,050	3,790	183,815,000
26/08/2024	48,050	0.00 ■■	0.00	48,050	48,300	48,000	1,850	88,892,500
23/08/2024	48,050	-0.05 ▼	-0.10	48,100	48,200	48,000	710	34,115,500
22/08/2024	48,100	0.05 ▲	0.10	48,050	48,100	48,000	670	32,227,000
21/08/2024	48,050	-0.05 ▼	-0.10	48,100	48,400	47,950	2,670	128,293,500
20/08/2024	48,100	-0.15 ▼	-0.31	48,250	48,450	48,000	850	40,885,000
19/08/2024	48,250	0.55 ▲	1.14	47,700	48,400	47,850	1,780	85,885,000
16/08/2024	47,700	0.65 ▲	1.36	47,050	48,000	47,500	1,470	70,119,000
15/08/2024	47,050	-0.70 ▼	-1.49	47,750	47,800	46,500	1,610	75,750,500
14/08/2024	47,750	0.10 ▲	0.21	47,650	47,800	47,650	2,470	117,942,500
13/08/2024	47,650	0.10 ▲	0.21	47,550	47,800	47,400	1,040	49,556,000
12/08/2024	47,550	0.00 ■■	0.00	47,550	47,700	47,550	1,090	51,829,500
09/08/2024	47,550	0.55 ▲	1.16	47,000	47,850	47,100	1,220	58,011,000
08/08/2024	47,000	0.25 ▲	0.53	46,750	47,550	47,000	1,230	57,810,000
07/08/2024	46,750	-0.35 ▼	-0.75	47,100	47,200	46,750	1,710	79,942,500
06/08/2024	47,100	0.05 ▲	0.11	47,050	47,100	46,500	2,460	115,866,000
05/08/2024	47,050	-1.90 ▼	-4.04	48,950	48,900	47,050	2,910	136,915,500
02/08/2024	48,950	0.50 ▲	1.02	48,450	49,050	47,500	4,210	206,079,500
01/08/2024	48,450	-0.45 ▼	-0.93	48,900	49,000	47,050	2,700	130,815,000
31/07/2024	48,900	0.05 ▲	0.10	48,850	49,050	48,800	1,160	56,724,000
30/07/2024	48,850	-0.05 ▼	-0.10	48,900	49,600	48,550	1,090	53,246,500
29/07/2024	48,900	0.00 ■■	0.00	48,900	48,950	47,950	1,810	88,509,000
26/07/2024	48,900	0.30 ▲	0.61	48,600	49,650	48,500	1,490	72,861,000
25/07/2024	48,600	-0.55 ▼	-1.13	49,150	49,450	48,150	590	28,674,000
24/07/2024	49,150	0.00 ■■	0.00	49,150	49,150	46,500	8,190	402,538,500
23/07/2024	49,150	-0.35 ▼	-0.71	49,500	50,600	48,000	6,910	339,626,500
22/07/2024	49,500	0.25 ▲	0.51	49,250	49,800	47,000	4,130	204,435,000
19/07/2024	49,250	-0.65 ▼	-1.32	49,900	49,900	49,150	3,300	162,525,000
18/07/2024	49,900	0.75 ▲	1.50	49,150	49,900	49,200	3,020	150,698,000
17/07/2024	49,150	-1.25 ▼	-2.54	50,400	50,500	49,150	5,250	258,037,500
16/07/2024	50,400	-0.20 ▼	-0.40	50,600	50,700	50,100	4,920	247,968,000
15/07/2024	50,600	-0.60 ▼	-1.19	51,200	51,200	50,400	2,280	115,368,000
12/07/2024	51,200	0.00 ■■	0.00	51,200	51,200	50,600	4,750	243,200,000
11/07/2024	51,200	-0.60 ▼	-1.17	51,800	51,900	51,100	2,390	122,368,000
10/07/2024	51,800	-0.20 ▼	-0.39	52,000	52,200	51,600	1,970	102,046,000
09/07/2024	52,000	0.80 ▲	1.54	51,200	52,200	50,500	15,030	781,560,000
08/07/2024	51,200	1.20 ▲	2.34	50,000	51,300	50,000	5,820	297,984,000
05/07/2024	50,000	0.20 ▲	0.40	49,800	50,000	49,500	3,430	171,500,000
04/07/2024	49,800	0.00 ■■	0.00	49,800	49,800	49,300	1,670	83,166,000
03/07/2024	49,800	0.25 ▲	0.50	49,550	50,400	49,550	2,350	117,030,000
02/07/2024	49,550	0.45 ▲	0.91	49,100	49,550	49,000	1,890	93,649,500
01/07/2024	49,100	0.05 ▲	0.10	49,050	49,700	48,000	5,450	267,595,000
28/06/2024	49,050	-0.75 ▼	-1.53	49,800	49,750	49,050	2,870	140,773,500
27/06/2024	49,800	0.30 ▲	0.60	49,500	49,900	49,000	2,330	116,034,000
26/06/2024	49,500	0.20 ▲	0.40	49,300	49,750	49,200	1,760	87,120,000
25/06/2024	49,300	0.05 ▲	0.10	49,250	49,350	49,000	1,700	83,810,000
24/06/2024	49,250	-0.95 ▼	-1.93	50,200	50,200	49,000	8,030	395,477,500
21/06/2024	50,200	-0.70 ▼	-1.39	50,900	50,800	50,000	6,120	307,224,000
20/06/2024	50,900	-0.80 ▼	-1.57	51,700	52,000	50,900	6,630	337,467,000
19/06/2024	51,700	0.30 ▲	0.58	51,400	52,500	51,400	7,210	372,757,000
18/06/2024	51,400	0.00 ■■	0.00	51,400	52,000	51,000	5,270	270,878,000
17/06/2024	51,400	-0.50 ▼	-0.97	51,900	52,000	51,100	3,350	172,190,000
14/06/2024	51,900	-0.10 ▼	-0.19	52,000	52,500	50,700	6,380	331,122,000
13/06/2024	52,000	0.70 ▲	1.35	51,300	52,300	51,300	4,640	241,280,000
12/06/2024	51,300	-0.30 ▼	-0.58	51,600	51,900	51,300	5,380	275,994,000
11/06/2024	51,600	0.10 ▲	0.19	51,500	51,700	51,400	3,530	182,148,000
10/06/2024	51,500	0.50 ▲	0.97	51,000	51,800	50,700	9,200	473,800,000
07/06/2024	51,000	-0.20 ▼	-0.39	51,200	51,200	50,700	3,790	193,290,000
06/06/2024	51,200	0.00 ■■	0.00	51,200	51,800	50,800	4,210	215,552,000
05/06/2024	51,200	-0.20 ▼	-0.39	51,400	51,500	51,000	4,610	236,032,000
04/06/2024	51,400	0.40 ▲	0.78	51,000	51,700	50,800	7,370	378,818,000
03/06/2024	51,000	0.50 ▲	0.98	50,500	52,000	50,800	4,570	233,070,000
31/05/2024	50,500	-0.80 ▼	-1.58	51,300	51,600	50,500	6,990	352,995,000
30/05/2024	51,300	-1.00 ▼	-1.95	52,300	51,900	50,000	6,260	321,138,000
29/05/2024	52,300	0.30 ▲	0.57	52,000	52,900	51,500	4,680	244,764,000
28/05/2024	52,000	-0.60 ▼	-1.15	52,600	53,000	51,500	7,240	376,480,000
27/05/2024	52,600	1.60 ▲	3.04	51,000	52,600	50,900	6,500	341,900,000
24/05/2024	51,000	0.30 ▲	0.59	50,700	51,500	50,300	11,100	566,100,000
23/05/2024	50,700	0.10 ▲	0.20	50,600	51,000	50,000	5,900	299,130,000
22/05/2024	50,600	0.90 ▲	1.78	49,700	50,600	50,000	5,690	287,914,000
21/05/2024	49,700	-0.80 ▼	-1.61	50,500	50,400	49,600	12,410	616,777,000
20/05/2024	50,500	-0.60 ▼	-1.19	51,100	51,100	50,200	10,830	546,915,000
17/05/2024	51,100	0.40 ▲	0.78	50,700	51,100	50,500	8,160	416,976,000
16/05/2024	50,700	0.70 ▲	1.38	50,000	51,200	50,100	3,250	164,775,000
15/05/2024	50,000	0.00 ■■	0.00	50,000	51,200	50,000	5,590	279,500,000
14/05/2024	50,000	-1.00 ▼	-2.00	51,000	51,000	49,450	6,830	341,500,000
13/05/2024	53,000	0.20 ▲	0.38	52,800	53,500	53,000	13,980	740,940,000
10/05/2024	52,800	-0.80 ▼	-1.52	53,600	53,600	52,000	3,280,000	173,184,000,000
09/05/2024	53,600	1.80 ▲	3.36	51,800	55,000	52,000	16,150	865,640,000
08/05/2024	51,800	0.10 ▲	0.19	51,700	52,000	51,200	7,180	371,924,000
02/05/2024	48,700	0.15 ▲	0.31	48,550	49,200	48,400	2,240	109,088,000
26/04/2024	48,550	-0.45 ▼	-0.93	49,000	49,450	48,500	4,580	222,359,000
25/04/2024	49,000	0.10 ▲	0.20	48,900	49,000	48,600	2,040	99,960,000
24/04/2024	48,900	0.85 ▲	1.74	48,050	49,400	47,600	7,870	384,843,000
23/04/2024	48,050	-0.30 ▼	-0.62	48,350	48,400	47,700	2,820	135,501,000
22/04/2024	48,350	0.15 ▲	0.31	48,200	48,800	47,900	1,500	72,525,000
19/04/2024	48,200	-0.80 ▼	-1.66	49,000	48,800	47,100	3,010	145,082,000
17/04/2024	49,000	1.55 ▲	3.16	47,450	50,500	47,500	3,040	148,960,000
16/04/2024	47,450	0.45 ▲	0.95	47,000	47,750	47,000	7,060	334,997,000
15/04/2024	47,000	-2.50 ▼	-5.32	49,500	49,500	47,000	10,820	508,540,000
12/04/2024	49,500	-0.40 ▼	-0.81	49,900	50,300	49,500	4,480	221,760,000
11/04/2024	49,900	-0.10 ▼	-0.20	50,000	50,300	49,100	5,780	288,422,000
10/04/2024	50,000	-0.20 ▼	-0.40	50,200	50,500	50,000	3,440	172,000,000
09/04/2024	50,200	0.10 ▲	0.20	50,100	50,400	49,900	7,400	371,480,000
08/04/2024	50,100	0.10 ▲	0.20	50,000	50,500	49,550	6,420	321,642,000
05/04/2024	49,600	-0.30 ▼	-0.60	49,900	50,000	49,000	13,320	660,672,000
04/04/2024	49,900	-0.80 ▼	-1.60	50,700	50,800	49,100	5,690	283,931,000
03/04/2024	50,700	0.75 ▲	1.48	49,950	50,800	49,600	14,510	735,657,000
02/04/2024	49,950	0.70 ▲	1.40	49,250	49,950	49,150	5,400	269,730,000
01/04/2024	49,250	0.70 ▲	1.42	48,550	49,500	48,800	2,520	124,110,000
29/03/2024	48,550	-1.65 ▼	-3.40	50,200	50,200	48,550	5,000	242,750,000
28/03/2024	50,200	0.25 ▲	0.50	49,950	50,300	49,500	2,380	119,476,000
27/03/2024	49,950	0.05 ▲	0.10	49,900	50,200	49,850	2,810	140,359,500
26/03/2024	49,900	0.90 ▲	1.80	49,000	49,900	48,550	7,230	360,777,000
25/03/2024	49,000	-0.50 ▼	-1.02	49,500	49,850	48,200	12,820	628,180,000
22/03/2024	49,500	-0.50 ▼	-1.01	50,000	50,000	49,500	12,800	633,600,000
21/03/2024	50,000	0.90 ▲	1.80	49,100	50,300	49,000	12,390	619,500,000
20/03/2024	49,100	0.30 ▲	0.61	48,800	49,350	48,700	4,520	221,932,000
19/03/2024	48,800	0.55 ▲	1.13	48,250	49,500	48,300	4,420	215,696,000
18/03/2024	48,250	-1.55 ▼	-3.21	49,800	49,800	48,100	12,790	617,117,500
15/03/2024	49,800	-0.50 ▼	-1.00	50,300	50,900	49,700	11,700	582,660,000
14/03/2024	50,300	0.70 ▲	1.39	49,600	51,000	49,650	18,220	916,466,000
13/03/2024	49,600	0.70 ▲	1.41	48,900	50,100	49,000	17,880	886,848,000
12/03/2024	48,900	0.45 ▲	0.92	48,450	48,900	48,450	9,510	465,039,000
11/03/2024	48,450	0.25 ▲	0.52	48,200	49,600	48,050	13,400	649,230,000
08/03/2024	48,200	0.10 ▲	0.21	48,100	48,500	48,050	14,880	717,216,000
07/03/2024	48,100	2.30 ▲	4.78	45,800	48,300	47,800	12,020	578,162,000
06/03/2024	47,800	-0.20 ▼	-0.42	48,000	48,450	47,800	5,490	262,422,000
05/03/2024	48,000	0.70 ▲	1.46	47,300	48,300	47,100	14,430	692,640,000
04/03/2024	47,300	-0.50 ▼	-1.06	47,800	48,350	47,300	12,820	606,386,000
01/03/2024	47,800	0.00 ■■	0.00	47,800	48,200	47,800	8,740	417,772,000
29/02/2024	47,800	0.50 ▲	1.05	47,300	48,700	47,350	15,590	745,202,000
28/02/2024	47,300	-0.70 ▼	-1.48	48,000	48,500	47,300	15,590	737,407,000
27/02/2024	48,000	-0.50 ▼	-1.04	48,500	49,000	48,000	13,170	632,160,000
26/02/2024	48,500	2.30 ▲	4.74	46,200	49,400	45,650	33,980	1,648,030,000
23/02/2024	46,200	0.50 ▲	1.08	45,700	47,000	45,750	11,480	530,376,000
22/02/2024	45,700	-0.80 ▼	-1.75	46,500	46,700	45,700	8,150	372,455,000
21/02/2024	46,500	-0.25 ▼	-0.54	46,750	46,950	46,300	3,530	164,145,000
20/02/2024	46,750	0.25 ▲	0.53	46,500	47,000	46,500	3,300	154,275,000
19/02/2024	46,500	0.30 ▲	0.65	46,200	47,200	46,050	11,300	525,450,000
16/02/2024	46,200	0.20 ▲	0.43	46,000	46,450	46,000	4,600	212,520,000
15/02/2024	46,000	0.20 ▲	0.43	45,800	46,500	45,800	18,740	862,040,000
07/02/2024	45,800	0.00 ■■	0.00	45,800	45,800	45,500	5,570	255,106,000
06/02/2024	45,800	-0.10 ▼	-0.22	45,900	46,000	45,800	3,260	149,308,000
05/02/2024	45,900	0.80 ▲	1.74	45,100	46,100	45,550	11,390	522,801,000
02/02/2024	45,100	0.05 ▲	0.11	45,050	45,850	44,800	7,540	340,054,000
01/02/2024	45,050	0.45 ▲	1.00	44,600	45,700	44,300	14,420	649,621,000
31/01/2024	44,600	-0.20 ▼	-0.45	44,800	44,900	44,200	6,140	273,844,000
30/01/2024	44,800	1.30 ▲	2.90	43,500	44,850	43,550	7,950	356,160,000
29/01/2024	43,500	0.30 ▲	0.69	43,200	43,600	43,000	6,920	301,020,000
19/01/2024	43,750	0.65 ▲	1.49	43,100	44,500	43,100	16,370	716,187,500
18/01/2024	43,100	-0.60 ▼	-1.39	43,700	43,900	42,500	10,080	434,448,000
17/01/2024	43,700	0.00 ■■	0.00	43,700	44,700	43,600	2,590	113,183,000
16/01/2024	43,700	-0.55 ▼	-1.26	44,250	44,250	43,500	6,190	270,503,000
15/01/2024	44,250	-0.60 ▼	-1.36	44,850	44,950	44,150	3,350	148,237,500
12/01/2024	44,850	-0.75 ▼	-1.67	45,600	45,600	44,700	4,910	220,213,500
11/01/2024	45,600	0.00 ■■	0.00	45,600	45,700	45,450	4,330	197,448,000
10/01/2024	45,600	-0.60 ▼	-1.32	46,200	46,300	45,600	3,330	151,848,000
09/01/2024	46,200	0.60 ▲	1.30	45,600	46,200	45,600	10,500	485,100,000
08/01/2024	45,600	0.00 ■■	0.00	45,600	45,900	45,600	3,480	158,688,000
05/01/2024	45,600	0.05 ▲	0.11	45,550	45,600	45,300	2,620	119,472,000
04/01/2024	45,550	0.15 ▲	0.33	45,400	45,800	45,350	1,970	89,733,500
03/01/2024	45,400	-0.10 ▼	-0.22	45,500	45,600	45,200	2,620	118,948,000
02/01/2024	45,500	0.50 ▲	1.10	45,000	45,900	44,650	1,820	82,810,000
29/12/2023	45,000	0.05 ▲	0.11	44,950	45,850	44,900	4,000	180,000,000
28/12/2023	44,950	0.10 ▲	0.22	44,850	45,000	44,750	1,300	58,435,000
27/12/2023	44,850	-0.05 ▼	-0.11	44,900	45,100	44,700	2,150	96,427,500
26/12/2023	44,900	0.10 ▲	0.22	44,800	45,000	44,800	940	42,206,000
25/12/2023	44,800	-0.05 ▼	-0.11	44,850	45,000	44,600	6,500	291,200,000
22/12/2023	44,850	-0.25 ▼	-0.56	45,100	45,050	44,350	2,490	111,676,500
21/12/2023	45,100	0.00 ■■	0.00	45,100	45,200	44,500	2,340	105,534,000
20/12/2023	45,100	0.00 ■■	0.00	45,100	45,200	44,150	3,310	149,281,000
19/12/2023	45,100	0.40 ▲	0.89	44,700	45,800	44,300	660	29,766,000
18/12/2023	44,700	-0.20 ▼	-0.45	44,900	44,900	44,600	630	28,161,000
15/12/2023	44,900	0.00 ■■	0.00	44,900	45,000	44,450	1,830	82,167,000
14/12/2023	44,900	-1.20 ▼	-2.67	46,100	45,500	44,900	7,000	314,300,000
13/12/2023	45,500	-0.60 ▼	-1.32	46,100	0	0	6,730	306,215,000
12/12/2023	46,100	-0.30 ▼	-0.65	46,400	46,400	46,000	4,150	191,315,000
11/12/2023	46,400	0.00 ■■	0.00	46,400	46,450	45,950	1,830	84,912,000
08/12/2023	46,400	-0.60 ▼	-1.29	47,000	47,000	46,300	3,610	167,504,000
07/12/2023	47,000	0.00 ■■	0.00	47,000	47,200	46,000	5,950	279,650,000
06/12/2023	47,000	1.00 ▲	2.13	46,000	47,200	45,450	14,420	677,740,000
05/12/2023	46,000	0.50 ▲	1.09	45,500	46,000	44,600	680	31,280,000
04/12/2023	45,500	0.15 ▲	0.33	45,350	46,100	45,100	6,840	311,220,000
02/12/2023	45,350	-0.75 ▼	-1.65	46,100	46,200	45,250	610	27,663,500
01/12/2023	45,350	-0.75 ▼	-1.65	46,100	46,200	45,250	610	27,663,500
30/11/2023	45,250	-0.85 ▼	-1.88	46,100	46,200	45,250	1,320	59,730,000
29/11/2023	46,100	0.00 ■■	0.00	46,100	46,100	45,000	410	18,901,000
28/11/2023	46,100	-0.15 ▼	-0.33	46,250	46,300	45,800	800	36,880,000
27/11/2023	46,250	0.00 ■■	0.00	46,250	46,300	46,000	3,450	159,562,500
24/11/2023	46,250	0.15 ▲	0.32	46,100	46,250	45,300	4,460	206,275,000
23/11/2023	46,100	0.00 ■■	0.00	46,100	46,400	45,900	4,620	212,982,000
22/11/2023	46,100	0.00 ■■	0.00	46,100	46,450	45,800	3,280	151,208,000
21/11/2023	46,100	0.90 ▲	1.95	45,200	46,200	44,950	5,960	274,756,000
20/11/2023	45,200	0.40 ▲	0.88	44,800	45,600	43,900	1,050	47,460,000
17/11/2023	44,800	-0.10 ▼	-0.22	44,900	45,200	44,050	1,810	81,088,000
16/11/2023	44,900	0.20 ▲	0.45	44,700	45,250	44,750	920	41,308,000
15/11/2023	44,700	-0.10 ▼	-0.22	44,800	45,850	44,700	3,140	140,358,000
14/11/2023	44,800	0.35 ▲	0.78	44,450	45,200	44,500	1,840	82,432,000
13/11/2023	44,450	-0.35 ▼	-0.79	44,800	44,750	44,050	1,070	47,561,500
10/11/2023	44,800	-0.35 ▼	-0.78	45,150	45,200	44,600	2,110	94,528,000
09/11/2023	45,150	0.15 ▲	0.33	45,000	45,550	45,100	2,230	100,684,500
08/11/2023	45,000	1.25 ▲	2.78	43,750	45,000	43,350	2,330	104,850,000
07/11/2023	43,750	-0.05 ▼	-0.11	43,800	43,850	41,500	2,480	108,500,000
06/11/2023	43,800	0.10 ▲	0.23	43,700	44,000	43,350	1,910	83,658,000
03/11/2023	43,700	0.65 ▲	1.49	43,050	44,200	42,650	3,030	132,411,000
02/11/2023	43,050	1.60 ▲	3.72	41,450	43,050	41,450	7,220	310,821,000
01/11/2023	41,450	-0.55 ▼	-1.33	42,000	42,800	40,850	6,460	267,767,000
31/10/2023	43,250	-0.25 ▼	-0.58	43,500	43,500	43,250	40	1,730,000
30/10/2023	43,500	-1.10 ▼	-2.53	44,600	44,550	43,500	1,860	80,910,000
27/10/2023	44,600	-0.10 ▼	-0.22	44,700	45,600	44,050	6,240	278,304,000
26/10/2023	44,700	-2.25 ▼	-5.03	46,950	46,000	43,700	10,830	484,101,000
25/10/2023	46,950	0.10 ▲	0.21	46,850	47,050	46,200	2,320	108,924,000
24/10/2023	46,850	0.25 ▲	0.53	46,600	47,450	46,000	5,950	278,757,500
23/10/2023	46,600	-1.40 ▼	-3.00	48,000	48,000	46,600	1,660	77,356,000
20/10/2023	48,000	0.50 ▲	1.04	47,500	48,050	46,000	7,190	345,120,000
19/10/2023	47,500	0.00 ■■	0.00	47,500	48,600	47,200	3,240	153,900,000
18/10/2023	47,500	-1.40 ▼	-2.95	48,900	48,850	47,000	11,290	536,275,000
17/10/2023	48,900	-1.10 ▼	-2.25	50,000	50,000	48,900	4,290	209,781,000
16/10/2023	50,000	-0.80 ▼	-1.60	50,800	50,800	49,500	3,080	154,000,000
13/10/2023	50,800	0.50 ▲	0.98	50,300	50,800	49,700	5,310	269,748,000
12/10/2023	50,300	-0.60 ▼	-1.19	50,900	51,200	50,200	3,800	191,140,000
11/10/2023	50,900	-0.30 ▼	-0.59	51,200	51,200	50,500	5,000	254,500,000
10/10/2023	51,200	0.20 ▲	0.39	51,000	52,100	50,700	7,930	406,016,000
09/10/2023	51,000	0.80 ▲	1.57	50,200	51,900	50,200	6,890	351,390,000
06/10/2023	50,200	0.20 ▲	0.40	50,000	50,500	49,500	3,910	196,282,000
05/10/2023	50,000	0.30 ▲	0.60	49,700	50,500	49,400	3,870	193,500,000
04/10/2023	49,700	0.10 ▲	0.20	49,600	49,850	48,200	3,650	181,405,000
03/10/2023	49,600	0.10 ▲	0.20	49,500	51,500	48,550	9,390	465,744,000
02/10/2023	49,500	3.20 ▲	6.46	46,300	49,500	48,000	6,370	315,315,000
29/09/2023	46,300	-3.40 ▼	-7.34	49,700	50,500	46,300	5,130	237,519,000
28/09/2023	49,700	0.50 ▲	1.01	49,200	50,400	49,350	4,140	205,758,000
27/09/2023	49,200	0.90 ▲	1.83	48,300	49,200	47,600	6,000	295,200,000
26/09/2023	48,300	0.20 ▲	0.41	48,100	50,600	47,500	10,490	506,667,000
22/09/2023	51,500	-0.60 ▼	-1.17	52,100	52,300	49,000	8,790	452,685,000
21/09/2023	52,100	0.10 ▲	0.19	52,000	53,500	50,900	9,840	512,664,000
20/09/2023	52,000	1.80 ▲	3.46	50,200	52,500	50,000	10,790	561,080,000
19/09/2023	50,200	0.20 ▲	0.40	50,000	50,300	49,500	4,190	210,338,000
18/09/2023	50,000	0.10 ▲	0.20	49,900	50,300	49,000	5,040	252,000,000
15/09/2023	49,900	0.00 ■■	0.00	49,900	50,900	49,700	5,930	295,907,000
14/09/2023	49,900	-1.40 ▼	-2.81	51,300	51,800	49,900	5,900	294,410,000
13/09/2023	51,300	-0.30 ▼	-0.58	51,600	53,000	51,200	7,610	390,393,000
12/09/2023	51,600	-0.10 ▼	-0.19	51,700	52,000	51,000	6,990	360,684,000
11/09/2023	51,700	2.05 ▲	3.97	49,650	52,200	49,950	25,540	1,320,418,000
08/09/2023	49,650	-0.10 ▼	-0.20	49,750	50,000	49,650	6,380	316,767,000
07/09/2023	49,750	-0.10 ▼	-0.20	49,850	50,400	49,100	9,670	481,082,500
06/09/2023	49,850	0.35 ▲	0.70	49,500	50,000	48,950	8,040	400,794,000
05/09/2023	49,500	2.10 ▲	4.24	47,400	49,750	48,000	9,400	465,300,000
31/08/2023	47,400	0.00 ■■	0.00	47,400	47,900	47,400	4,770	226,098,000
30/08/2023	47,400	0.60 ▲	1.27	46,800	47,850	47,000	2,960	140,304,000
29/08/2023	46,800	-1.30 ▼	-2.78	48,100	48,000	46,800	3,470	162,396,000
28/08/2023	48,100	0.60 ▲	1.25	47,500	48,550	47,600	4,120	198,172,000
25/08/2023	47,500	1.00 ▲	2.11	46,500	49,700	47,450	11,110	527,725,000
24/08/2023	46,500	1.10 ▲	2.37	45,400	46,500	45,400	3,960	184,140,000
23/08/2023	45,400	-0.80 ▼	-1.76	46,200	46,250	45,400	4,780	217,012,000
22/08/2023	46,200	-0.20 ▼	-0.43	46,400	46,400	44,600	5,510	254,562,000
21/08/2023	46,400	0.00 ■■	0.00	46,400	46,900	45,000	10,620	492,768,000
18/08/2023	46,400	-2.10 ▼	-4.53	48,500	48,100	46,400	11,010	510,864,000
17/08/2023	48,500	-0.50 ▼	-1.03	49,000	49,000	48,000	4,190	203,215,000
16/08/2023	49,000	-0.05 ▼	-0.10	49,050	49,050	48,600	4,470	219,030,000
15/08/2023	49,050	0.05 ▲	0.10	49,000	49,850	48,500	1,770	86,818,500
14/08/2023	49,000	-0.10 ▼	-0.20	49,100	49,100	48,400	2,210	108,290,000
11/08/2023	49,100	-0.40 ▼	-0.81	49,500	49,600	47,100	6,070	298,037,000
10/08/2023	49,500	-0.50 ▼	-1.01	50,000	50,200	49,050	2,550	126,225,000
09/08/2023	50,000	2.30 ▲	4.60	47,700	51,000	47,500	14,280	714,000,000
08/08/2023	47,700	-0.15 ▼	-0.31	47,850	48,000	47,450	2,330	111,141,000
07/08/2023	47,850	1.35 ▲	2.82	46,500	47,950	46,700	2,690	128,716,500
04/08/2023	46,500	-1.00 ▼	-2.15	47,500	47,800	46,500	5,080	236,220,000
03/08/2023	47,500	-0.60 ▼	-1.26	48,100	48,000	47,100	3,140	149,150,000
02/08/2023	48,100	-0.10 ▼	-0.21	48,200	48,500	47,000	7,770	373,737,000
01/08/2023	48,200	0.00 ■■	0.00	48,200	48,600	47,900	7,520	362,464,000
31/07/2023	48,200	0.00 ■■	0.00	48,200	48,650	48,000	9,790	471,878,000
28/07/2023	48,200	0.10 ▲	0.21	48,100	48,200	47,800	4,760	229,432,000
27/07/2023	48,100	0.10 ▲	0.21	48,000	48,100	47,750	4,580	220,298,000
26/07/2023	48,000	0.00 ■■	0.00	48,000	48,400	47,650	7,340	352,320,000
25/07/2023	48,000	0.00 ■■	0.00	48,000	48,200	47,850	10,190	489,120,000
24/07/2023	48,000	0.00 ■■	0.00	48,000	48,450	47,600	6,100	292,800,000
21/07/2023	48,000	0.00 ■■	0.00	48,000	48,500	47,150	11,190	537,120,000
20/07/2023	48,000	0.00 ■■	0.00	48,000	48,800	47,600	10,010	480,480,000
19/07/2023	48,000	0.80 ▲	1.67	47,200	48,000	46,900	5,490	263,520,000
18/07/2023	47,200	-0.05 ▼	-0.11	47,250	47,950	46,900	7,590	358,248,000
17/07/2023	47,250	-0.15 ▼	-0.32	47,400	48,800	46,800	7,580	358,155,000
14/07/2023	47,400	0.70 ▲	1.48	46,700	47,500	46,600	11,170	529,458,000
13/07/2023	46,700	0.30 ▲	0.64	46,400	47,900	46,500	6,810	318,027,000
12/07/2023	46,400	0.40 ▲	0.86	46,000	46,400	45,650	9,330	432,912,000
11/07/2023	46,000	0.00 ■■	0.00	46,000	46,800	45,500	5,620	258,520,000
10/07/2023	46,000	0.25 ▲	0.54	45,750	46,950	45,800	6,750	310,500,000
07/07/2023	45,750	1.00 ▲	2.19	44,750	45,750	44,600	10,450	478,087,500
06/07/2023	44,750	0.00 ■■	0.00	44,750	44,750	44,200	11,050	494,487,500
05/07/2023	44,750	-0.05 ▼	-0.11	44,800	45,000	44,200	12,370	553,557,500
04/07/2023	44,800	0.60 ▲	1.34	44,200	45,000	44,350	15,050	674,240,000
03/07/2023	44,200	1.70 ▲	3.85	42,500	44,450	42,700	15,940	704,548,000
30/06/2023	42,500	0.50 ▲	1.18	42,000	42,800	41,500	9,770	415,225,000
29/06/2023	42,000	-0.20 ▼	-0.48	42,200	42,250	41,700	4,790	201,180,000
28/06/2023	42,200	0.70 ▲	1.66	41,500	43,000	41,600	9,070	382,754,000
27/06/2023	41,500	0.10 ▲	0.24	41,400	41,650	41,200	8,390	348,185,000
26/06/2023	41,400	-0.10 ▼	-0.24	41,500	41,850	41,000	4,370	180,918,000
23/06/2023	41,500	0.55 ▲	1.33	40,950	41,500	40,950	6,350	263,525,000
22/06/2023	40,950	0.05 ▲	0.12	40,900	41,800	40,950	7,020	287,469,000
21/06/2023	40,900	-0.20 ▼	-0.49	41,100	41,700	40,800	5,210	213,089,000
20/06/2023	41,100	-0.20 ▼	-0.49	41,300	41,750	41,000	3,870	159,057,000
19/06/2023	41,300	-0.20 ▼	-0.48	41,500	41,500	41,200	3,510	144,963,000
16/06/2023	41,450	0.05 ▲	0.12	41,400	41,500	41,400	3,530	146,318,500
15/06/2023	41,400	-0.60 ▼	-1.45	42,000	42,000	41,400	1,990	82,386,000
14/06/2023	42,000	-0.25 ▼	-0.60	42,250	42,650	42,000	5,360	225,120,000
13/06/2023	42,250	0.00 ■■	0.00	42,250	43,500	42,250	2,930	123,792,500
12/06/2023	42,250	0.65 ▲	1.54	41,600	44,000	41,600	5,290	223,502,500
09/06/2023	41,600	0.10 ▲	0.24	41,500	41,800	41,200	3,930	163,488,000
08/06/2023	41,500	-0.10 ▼	-0.24	41,600	43,050	41,500	8,650	358,975,000
07/06/2023	41,600	0.10 ▲	0.24	41,500	41,600	41,300	6,910	287,456,000
06/06/2023	41,500	0.00 ■■	0.00	41,500	41,900	41,300	3,710	153,965,000
05/06/2023	41,500	-0.30 ▼	-0.72	41,800	42,250	41,300	6,650	275,975,000
02/06/2023	41,800	0.20 ▲	0.48	41,600	42,000	41,400	3,480	145,464,000
01/06/2023	41,600	0.00 ■■	0.00	41,600	41,900	41,250	1,050	43,680,000
31/05/2023	41,600	0.00 ■■	0.00	41,600	41,700	41,200	1,730	71,968,000
30/05/2023	41,600	-0.30 ▼	-0.72	41,900	41,900	41,200	2,120	88,192,000
29/05/2023	41,900	0.90 ▲	2.15	41,000	41,900	40,800	5,730	240,087,000
26/05/2023	41,000	0.00 ■■	0.00	41,000	41,000	40,800	600	24,600,000
25/05/2023	41,000	-0.45 ▼	-1.10	41,450	41,600	41,000	2,320	95,120,000
24/05/2023	41,450	-0.30 ▼	-0.72	41,750	41,950	41,450	3,380	140,101,000
23/05/2023	41,750	0.00 ■■	0.00	41,750	41,900	41,650	1,460	60,955,000
22/05/2023	41,750	0.30 ▲	0.72	41,450	41,750	41,050	2,640	110,220,000
19/05/2023	41,450	0.05 ▲	0.12	41,400	42,000	41,400	2,570	106,526,500
18/05/2023	41,400	0.40 ▲	0.97	41,000	41,650	41,000	2,600	107,640,000
17/05/2023	41,000	0.35 ▲	0.85	40,650	41,300	40,350	1,270	52,070,000
16/05/2023	40,650	0.05 ▲	0.12	40,600	40,650	40,200	3,000	121,950,000
15/05/2023	40,600	-0.50 ▼	-1.23	41,100	41,300	40,500	3,650	148,190,000
12/05/2023	41,100	-0.10 ▼	-0.24	41,200	41,700	40,800	3,560	146,316,000
11/05/2023	41,200	0.50 ▲	1.21	40,700	41,500	40,700	3,010	124,012,000
10/05/2023	40,700	0.05 ▲	0.12	40,650	41,000	40,400	6,230	253,561,000
09/05/2023	40,650	0.05 ▲	0.12	40,600	40,650	40,000	1,320	53,658,000
08/05/2023	40,600	0.10 ▲	0.25	40,500	41,100	40,500	3,460	140,476,000
05/05/2023	42,500	0.15 ▲	0.35	42,350	42,750	42,000	4,060	172,550,000
04/05/2023	42,350	0.35 ▲	0.83	42,000	42,500	42,000	2,960	125,356,000
28/04/2023	42,000	0.10 ▲	0.24	41,900	42,400	42,000	3,570	149,940,000
27/04/2023	41,900	-0.30 ▼	-0.72	42,200	42,300	41,600	1,970	82,543,000
26/04/2023	42,200	-0.30 ▼	-0.71	42,500	42,600	42,000	2,960	124,912,000
25/04/2023	42,500	-0.25 ▼	-0.59	42,750	44,900	41,000	7,020	298,350,000
24/04/2023	42,750	-0.25 ▼	-0.58	43,000	42,900	42,250	5,400	230,850,000
21/04/2023	43,000	-0.35 ▼	-0.81	43,350	43,350	42,200	1,820	78,260,000
20/04/2023	43,350	0.45 ▲	1.04	42,900	43,500	41,800	7,030	304,750,500
19/04/2023	42,900	-0.10 ▼	-0.23	43,000	45,000	42,350	2,880	123,552,000
18/04/2023	43,000	1.50 ▲	3.49	41,500	43,400	41,300	8,120	349,160,000
17/04/2023	41,500	-0.50 ▼	-1.20	42,000	42,400	41,400	5,870	243,605,000
14/04/2023	42,000	-0.95 ▼	-2.26	42,950	44,000	42,000	3,890	163,380,000
13/04/2023	42,950	2.75 ▲	6.40	40,200	43,000	40,400	15,330	658,423,500
12/04/2023	40,200	0.25 ▲	0.62	39,950	40,600	39,950	2,990	120,198,000
11/04/2023	39,950	0.10 ▲	0.25	39,850	40,000	39,700	4,590	183,370,500
10/04/2023	39,850	0.85 ▲	2.13	39,000	39,900	39,000	6,410	255,438,500
07/04/2023	39,000	-0.20 ▼	-0.51	39,200	39,400	39,000	5,010	195,390,000
06/04/2023	39,200	0.10 ▲	0.26	39,100	39,950	38,500	7,440	291,648,000
05/04/2023	39,100	-0.15 ▼	-0.38	39,250	39,300	38,500	5,190	202,929,000
04/04/2023	39,250	0.20 ▲	0.51	39,050	39,300	38,700	6,680	262,190,000
03/04/2023	39,050	0.35 ▲	0.90	38,700	39,200	38,700	6,810	265,930,500
31/03/2023	38,700	0.30 ▲	0.78	38,400	38,700	38,000	2,590	100,233,000
30/03/2023	38,400	-0.10 ▼	-0.26	38,500	38,500	38,000	4,970	190,848,000
29/03/2023	38,500	-0.30 ▼	-0.78	38,800	38,800	37,700	4,710	181,335,000
28/03/2023	38,800	0.00 ■■	0.00	38,800	39,000	38,600	2,630	102,044,000
27/03/2023	38,800	4.30 ▲	11.08	34,500	39,200	38,350	4,250	164,900,000
24/03/2023	38,750	2.75 ▲	7.10	36,000	38,950	37,500	13,850	536,687,500
22/03/2023	37,050	0.55 ▲	1.48	36,500	37,950	35,900	10,280	380,874,000
21/03/2023	36,500	-0.15 ▼	-0.41	36,650	36,650	36,300	2,190	79,935,000
20/03/2023	36,650	0.25 ▲	0.68	36,400	36,900	35,800	5,300	194,245,000
17/03/2023	36,400	1.10 ▲	3.02	35,300	36,500	35,300	6,380	232,232,000
16/03/2023	35,300	-0.20 ▼	-0.57	35,500	35,400	35,000	2,630	92,839,000
15/03/2023	35,500	0.50 ▲	1.41	35,000	35,950	35,000	2,940	104,370,000
14/03/2023	35,000	-0.80 ▼	-2.29	35,800	35,800	35,000	5,040	176,400,000
13/03/2023	35,800	-0.40 ▼	-1.12	36,200	35,950	35,250	2,740	98,092,000
10/03/2023	36,200	0.00 ■■	0.00	36,200	36,350	35,700	3,990	144,438,000
09/03/2023	36,200	-0.05 ▼	-0.14	36,250	36,450	35,000	4,050	146,610,000
08/03/2023	36,250	-0.05 ▼	-0.14	36,300	36,350	35,350	2,890	104,762,500
07/03/2023	36,300	-0.05 ▼	-0.14	36,350	36,400	35,300	900	32,670,000
06/03/2023	36,350	0.55 ▲	1.51	35,800	37,000	35,000	1,180	42,893,000
03/03/2023	35,800	-0.65 ▼	-1.82	36,450	36,450	35,800	1,880	67,304,000
02/03/2023	36,450	-0.05 ▼	-0.14	36,500	36,450	35,800	1,230	44,833,500
01/03/2023	36,500	0.50 ▲	1.37	36,000	36,600	35,600	1,220	44,530,000
28/02/2023	36,000	0.40 ▲	1.11	35,600	36,800	35,300	1,670	60,120,000
27/02/2023	35,600	0.15 ▲	0.42	35,450	36,000	34,900	2,460	87,576,000
24/02/2023	35,450	-1.00 ▼	-2.82	36,450	36,500	35,450	1,570	55,656,500
23/02/2023	36,450	-0.25 ▼	-0.69	36,700	36,600	35,500	3,030	110,443,500
22/02/2023	36,700	-0.65 ▼	-1.77	37,350	37,500	36,600	2,100	77,070,000
21/02/2023	37,350	0.00 ■■	0.00	37,350	37,550	37,300	5,210	194,593,500
20/02/2023	37,350	0.75 ▲	2.01	36,600	37,700	36,000	5,710	213,268,500
17/02/2023	36,600	0.10 ▲	0.27	36,500	36,600	36,000	1,780	65,148,000
16/02/2023	36,500	0.50 ▲	1.37	36,000	36,500	35,400	2,860	104,390,000
15/02/2023	36,000	-0.20 ▼	-0.56	36,200	36,350	35,500	2,680	96,480,000
14/02/2023	36,200	-0.20 ▼	-0.55	36,400	36,500	35,600	1,210	43,802,000
13/02/2023	36,400	-0.30 ▼	-0.82	36,700	36,650	34,200	3,710	135,044,000
10/02/2023	36,700	-0.80 ▼	-2.18	37,500	37,900	36,700	1,630	59,821,000
09/02/2023	37,500	1.15 ▲	3.07	36,350	38,300	36,350	12,250	459,375,000
08/02/2023	36,350	-0.15 ▼	-0.41	36,500	36,650	35,600	2,150	78,152,500
07/02/2023	36,500	-0.60 ▼	-1.64	37,100	37,800	36,250	2,470	90,155,000
06/02/2023	37,100	0.35 ▲	0.94	36,750	37,900	36,200	820	30,422,000
03/02/2023	36,750	-0.05 ▼	-0.14	36,800	36,850	36,500	1,420	52,185,000
02/02/2023	36,800	-1.00 ▼	-2.72	37,800	37,700	36,700	3,410	125,488,000
01/02/2023	37,800	-0.15 ▼	-0.40	37,950	38,650	37,600	5,190	196,182,000
31/01/2023	37,950	-0.05 ▼	-0.13	38,000	38,200	37,600	3,480	132,066,000
30/01/2023	38,000	0.30 ▲	0.79	37,700	38,100	37,700	9,580	364,040,000
27/01/2023	37,700	1.00 ▲	2.65	36,700	38,400	36,700	3,230	121,771,000
19/01/2023	36,700	-0.15 ▼	-0.41	36,850	37,200	36,500	4,020	147,534,000
18/01/2023	36,850	0.75 ▲	2.04	36,100	36,850	36,150	2,990	110,181,500
17/01/2023	36,100	0.30 ▲	0.83	35,800	36,500	35,800	7,110	256,671,000
16/01/2023	35,800	-0.60 ▼	-1.68	36,400	36,000	35,500	1,390	49,762,000
13/01/2023	36,400	-0.55 ▼	-1.51	36,950	37,000	36,200	3,770	137,228,000
12/01/2023	36,950	1.15 ▲	3.11	35,800	37,100	35,100	9,440	348,808,000
11/01/2023	35,800	0.95 ▲	2.65	34,850	35,800	34,600	2,680	95,944,000
10/01/2023	34,850	-0.75 ▼	-2.15	35,600	36,000	34,850	2,460	85,731,000
09/01/2023	35,600	0.00 ■■	0.00	35,600	36,300	35,550	3,040	108,224,000
06/01/2023	35,600	0.50 ▲	1.40	35,100	36,900	35,500	8,560	304,736,000
05/01/2023	35,100	0.00 ■■	0.00	35,100	35,450	34,650	6,670	234,117,000
04/01/2023	35,100	0.65 ▲	1.85	34,450	35,900	34,500	5,100	179,010,000
03/01/2023	34,450	2.25 ▲	6.53	32,200	34,450	32,350	8,840	304,538,000
30/12/2022	32,200	0.20 ▲	0.62	32,000	32,200	31,500	5,690	183,218,000
29/12/2022	32,000	-0.60 ▼	-1.88	32,600	32,700	32,000	3,420	109,440,000
28/12/2022	32,600	0.45 ▲	1.38	32,150	32,600	32,050	2,490	81,174,000
27/12/2022	32,150	0.80 ▲	2.49	31,350	32,700	31,300	1,750	56,262,500
26/12/2022	31,350	-2.20 ▼	-7.02	33,550	33,550	31,300	5,090	159,571,500
23/12/2022	33,550	0.05 ▲	0.15	33,500	34,000	33,300	1,460	48,983,000
22/12/2022	33,500	-0.25 ▼	-0.75	33,750	34,600	33,500	3,000	100,500,000
21/12/2022	33,750	-0.05 ▼	-0.15	33,800	35,000	33,500	7,890	266,287,500
20/12/2022	33,800	-1.60 ▼	-4.73	35,400	35,250	32,950	13,790	466,102,000
19/12/2022	35,400	0.40 ▲	1.13	35,000	36,800	34,900	10,770	381,258,000
15/12/2022	34,550	-0.40 ▼	-1.16	34,950	35,300	34,550	6,760	233,558,000
14/12/2022	34,950	0.35 ▲	1.00	34,600	35,700	34,500	7,910	276,454,500
13/12/2022	34,600	-0.35 ▼	-1.01	34,950	36,350	34,450	4,630	160,198,000
12/12/2022	34,950	0.65 ▲	1.86	34,300	36,500	34,950	9,800	342,510,000
11/12/2022	34,300	-1.10 ▼	-3.21	35,400	35,400	34,050	7,150	245,245,000
09/12/2022	34,300	-1.10 ▼	-3.21	35,400	35,400	34,050	7,150	245,245,000
08/12/2022	35,400	-0.65 ▼	-1.84	36,050	37,650	34,000	8,690	307,626,000
07/12/2022	36,050	-0.55 ▼	-1.53	36,600	37,600	36,000	5,590	201,519,500
06/12/2022	36,600	1.80 ▲	4.92	34,800	37,200	33,350	23,140	846,924,000
05/12/2022	34,800	0.20 ▲	0.57	34,600	35,600	34,650	5,610	195,228,000
04/12/2022	34,600	0.30 ▲	0.87	34,300	34,600	33,250	2,900	100,340,000
02/12/2022	34,600	0.30 ▲	0.87	34,300	34,600	33,250	2,900	100,340,000
01/12/2022	34,300	0.00 ■■	0.00	34,300	35,900	34,300	9,380	321,734,000
30/11/2022	34,300	0.05 ▲	0.15	34,250	34,800	33,500	7,620	261,366,000
29/11/2022	34,250	0.55 ▲	1.61	33,700	34,850	34,000	3,910	133,917,500
28/11/2022	33,700	1.90 ▲	5.64	31,800	33,750	32,500	12,260	413,162,000
27/11/2022	31,800	0.00 ■■	0.00	31,800	32,300	31,800	5,630	179,034,000
25/11/2022	31,800	0.00 ■■	0.00	31,800	32,300	31,800	5,630	179,034,000
24/11/2022	31,800	0.05 ▲	0.16	31,750	31,800	31,200	2,260	71,868,000
23/11/2022	31,750	0.00 ■■	0.00	31,750	32,000	31,750	7,050	223,837,500
22/11/2022	31,750	0.00 ■■	0.00	31,750	33,000	31,600	7,260	230,505,000
21/11/2022	31,750	1.10 ▲	3.46	30,650	32,000	30,600	7,190	228,282,500
20/11/2022	30,650	0.05 ▲	0.16	30,600	31,200	30,000	4,990	152,943,500
18/11/2022	30,650	0.05 ▲	0.16	30,600	31,200	30,000	4,990	152,943,500
17/11/2022	30,600	0.60 ▲	1.96	30,000	31,350	30,200	2,070	63,342,000
16/11/2022	30,000	-0.70 ▼	-2.33	30,700	31,000	28,600	20,860	625,800,000
15/11/2022	30,700	-2.30 ▼	-7.49	33,000	33,850	30,700	11,940	366,558,000
14/11/2022	33,000	-1.70 ▼	-5.15	34,700	34,700	32,900	10,160	335,280,000
13/11/2022	34,700	0.35 ▲	1.01	34,350	35,000	34,400	2,980	103,406,000
11/11/2022	34,700	0.35 ▲	1.01	34,350	35,000	34,400	2,980	103,406,000
10/11/2022	34,350	-0.65 ▼	-1.89	35,000	35,000	33,600	5,960	204,726,000
09/11/2022	35,000	0.70 ▲	2.00	34,300	35,200	34,800	2,440	85,400,000
08/11/2022	34,300	0.20 ▲	0.58	34,100	34,500	34,100	1,940	66,542,000
07/11/2022	34,100	-0.90 ▼	-2.64	35,000	35,200	34,000	4,130	140,833,000
06/11/2022	35,000	-0.50 ▼	-1.43	35,500	35,500	34,600	2,370	82,950,000
04/11/2022	35,000	-0.50 ▼	-1.43	35,500	35,500	34,600	2,370	82,950,000
03/11/2022	35,500	-0.50 ▼	-1.41	36,000	36,150	35,000	2,280	80,940,000
02/11/2022	36,000	-0.35 ▼	-0.97	36,350	36,250	35,900	540	19,440,000
01/11/2022	36,350	0.75 ▲	2.06	35,600	36,350	35,550	2,180	79,243,000
31/10/2022	35,600	-0.05 ▼	-0.14	35,650	36,300	35,450	9,690	344,964,000
28/10/2022	35,650	-0.65 ▼	-1.82	36,300	36,500	35,600	1,940	69,161,000
27/10/2022	36,300	1.80 ▲	4.96	34,500	36,400	34,200	5,470	198,561,000
26/10/2022	34,500	-0.50 ▼	-1.45	35,000	36,400	34,500	5,260	181,470,000
25/10/2022	35,000	-1.00 ▼	-2.86	36,000	36,000	34,550	6,540	228,900,000
24/10/2022	36,000	-2.00 ▼	-5.56	38,000	38,000	36,000	7,750	279,000,000
21/10/2022	38,000	-1.95 ▼	-5.13	39,950	40,300	37,200	6,680	253,840,000
20/10/2022	39,950	-0.40 ▼	-1.00	40,350	40,500	39,900	7,350	293,632,500
19/10/2022	40,350	1.15 ▲	2.85	39,200	40,400	40,000	4,870	196,504,500
18/10/2022	39,200	-0.10 ▼	-0.26	39,300	40,500	39,100	11,580	453,936,000
17/10/2022	39,300	0.60 ▲	1.53	38,700	39,800	38,200	5,190	203,967,000
16/10/2022	38,700	0.15 ▲	0.39	38,550	39,500	38,600	5,230	202,401,000
14/10/2022	38,700	0.15 ▲	0.39	38,550	39,500	38,600	5,230	202,401,000
13/10/2022	38,550	-0.95 ▼	-2.46	39,500	39,150	38,500	4,560	175,788,000
12/10/2022	39,500	1.50 ▲	3.80	38,000	39,750	36,300	1,140	45,030,000
11/10/2022	38,000	-2.00 ▼	-5.26	40,000	39,150	37,700	5,790	220,020,000
07/10/2022	39,550	-2.95 ▼	-7.46	42,500	41,750	39,550	10,720	423,976,000
06/10/2022	42,500	-0.40 ▼	-0.94	42,900	42,900	41,750	2,350	99,875,000
05/10/2022	42,900	1.15 ▲	2.68	41,750	43,000	41,750	4,190	179,751,000
04/10/2022	41,750	-1.05 ▼	-2.51	42,800	44,000	41,500	6,180	258,015,000
03/10/2022	42,800	-3.20 ▼	-7.48	46,000	46,000	42,800	6,610	282,908,000
02/10/2022	46,000	0.20 ▲	0.43	45,800	47,000	42,600	14,900	685,400,000
30/09/2022	46,000	0.20 ▲	0.43	45,800	47,000	42,600	14,900	685,400,000
29/09/2022	45,800	-1.15 ▼	-2.51	46,950	47,500	45,800	6,200	283,960,000
28/09/2022	46,950	-0.75 ▼	-1.60	47,700	47,800	46,800	5,950	279,352,500
27/09/2022	47,700	-1.20 ▼	-2.52	48,900	48,600	46,600	1,800	85,860,000
26/09/2022	48,900	-1.00 ▼	-2.04	49,900	49,100	47,000	10,230	500,247,000
23/09/2022	49,900	-0.10 ▼	-0.20	50,000	49,950	49,500	2,940	146,706,000
22/09/2022	50,000	-0.30 ▼	-0.60	50,300	50,300	49,500	6,960	348,000,000
21/09/2022	50,300	0.00 ■■	0.00	50,300	50,600	49,500	3,210	161,463,000
20/09/2022	50,300	0.70 ▲	1.39	49,600	50,500	49,400	8,190	411,957,000
19/09/2022	49,600	-0.90 ▼	-1.81	50,500	50,400	49,300	7,140	354,144,000
16/09/2022	50,500	0.00 ■■	0.00	50,500	50,900	50,100	4,680	236,340,000
15/09/2022	50,500	0.00 ■■	0.00	50,500	51,300	50,500	3,880	195,940,000
14/09/2022	50,500	-0.50 ▼	-0.99	51,000	50,700	50,000	4,880	246,440,000
13/09/2022	51,000	0.70 ▲	1.37	50,300	51,900	50,100	10,180	519,180,000
12/09/2022	50,300	0.70 ▲	1.39	49,600	50,900	50,000	6,280	315,884,000
09/09/2022	50,500	0.90 ▲	1.78	49,600	50,500	49,500	6,760	341,380,000
08/09/2022	49,600	-0.40 ▼	-0.81	50,000	50,200	49,600	8,720	432,512,000
07/09/2022	50,000	-0.90 ▼	-1.80	50,900	51,800	50,000	17,130	856,500,000
06/09/2022	50,900	-0.70 ▼	-1.38	51,600	51,900	50,500	6,750	343,575,000
05/09/2022	51,600	-0.50 ▼	-0.97	52,100	52,100	51,500	4,390	226,524,000
04/09/2022	52,100	1.80 ▲	3.45	50,300	52,200	49,100	19,310	1,006,051,000
02/09/2022	52,100	1.80 ▲	3.45	50,300	52,200	49,100	19,310	1,006,051,000
01/09/2022	52,100	1.80 ▲	3.45	50,300	52,200	49,100	19,310	1,006,051,000
31/08/2022	52,100	1.80 ▲	3.45	50,300	52,200	49,100	19,310	1,006,051,000
30/08/2022	50,300	0.10 ▲	0.20	50,200	51,000	49,600	9,730	489,419,000
29/08/2022	50,200	-1.40 ▼	-2.79	51,600	51,300	49,500	19,300	968,860,000
28/08/2022	51,600	-1.60 ▼	-3.10	53,200	53,300	51,500	22,990	1,186,284,000
26/08/2022	51,600	-1.60 ▼	-3.10	53,200	53,300	51,500	22,990	1,186,284,000
25/08/2022	53,200	1.60 ▲	3.01	51,600	53,400	51,400	32,100	1,707,720,000
24/08/2022	51,600	0.70 ▲	1.36	50,900	51,900	50,200	9,150	472,140,000
23/08/2022	50,900	1.90 ▲	3.73	49,000	50,900	48,600	11,660	593,494,000
22/08/2022	49,000	-1.60 ▼	-3.27	50,600	50,300	49,000	23,340	1,143,660,000
21/08/2022	50,600	-0.40 ▼	-0.79	51,000	51,400	50,500	8,480	429,088,000
19/08/2022	50,600	-0.40 ▼	-0.79	51,000	51,400	50,500	8,480	429,088,000
18/08/2022	51,000	-0.90 ▼	-1.76	51,900	51,900	50,900	14,840	756,840,000
17/08/2022	51,900	-0.20 ▼	-0.39	52,100	53,000	51,900	11,760	610,344,000
16/08/2022	52,100	0.00 ■■	0.00	52,100	52,200	51,900	8,110	422,531,000
15/08/2022	52,100	-0.30 ▼	-0.58	52,400	52,900	51,900	14,190	739,299,000
12/08/2022	52,400	0.40 ▲	0.76	52,000	52,800	51,200	9,400	492,560,000
11/08/2022	52,000	0.00 ■■	0.00	52,000	53,000	51,000	20,860	1,084,720,000
10/08/2022	52,000	-0.50 ▼	-0.96	52,500	52,800	52,000	14,950	777,400,000
09/08/2022	52,500	-0.30 ▼	-0.57	52,800	53,500	52,400	25,530	1,340,325,000
08/08/2022	52,800	2.10 ▲	3.98	50,700	53,000	50,500	37,510	1,980,528,000
07/08/2022	50,700	-0.40 ▼	-0.79	51,100	51,000	50,500	9,100	461,370,000
05/08/2022	50,700	-0.40 ▼	-0.79	51,100	51,000	50,500	9,100	461,370,000
04/08/2022	51,100	-0.10 ▼	-0.20	51,200	51,500	50,600	16,190	827,309,000
03/08/2022	51,200	0.90 ▲	1.76	50,300	51,500	50,600	18,400	942,080,000
02/08/2022	50,300	0.80 ▲	1.59	49,500	50,400	49,600	10,710	538,713,000
01/08/2022	49,500	-0.20 ▼	-0.40	49,700	49,900	48,450	27,870	1,379,565,000
31/07/2022	49,700	-1.30 ▼	-2.62	51,000	51,100	49,650	20,360	1,011,892,000
29/07/2022	49,700	-1.30 ▼	-2.62	51,000	51,100	49,650	20,360	1,011,892,000
28/07/2022	51,000	0.10 ▲	0.20	50,900	51,400	50,500	14,110	719,610,000
27/07/2022	50,900	0.90 ▲	1.77	50,000	50,900	49,500	13,740	699,366,000
26/07/2022	50,000	-3.10 ▼	-6.20	53,100	52,500	50,000	19,980	999,000,000
25/07/2022	53,100	-0.90 ▼	-1.69	54,000	53,400	52,000	7,150	379,665,000
24/07/2022	54,000	-0.20 ▼	-0.37	54,200	54,400	53,000	9,700	523,800,000
22/07/2022	54,000	-0.20 ▼	-0.37	54,200	54,400	53,000	9,700	523,800,000
21/07/2022	54,200	0.30 ▲	0.55	53,900	55,100	53,700	17,700	959,340,000
20/07/2022	53,900	1.00 ▲	1.86	52,900	54,400	52,800	15,650	843,535,000
19/07/2022	52,900	-0.10 ▼	-0.19	53,000	53,000	51,800	11,030	583,487,000
18/07/2022	53,000	0.10 ▲	0.19	52,900	53,900	51,900	8,040	426,120,000
17/07/2022	52,900	0.30 ▲	0.57	52,600	52,900	51,300	7,470	395,163,000
15/07/2022	52,900	0.30 ▲	0.57	52,600	52,900	51,300	7,470	395,163,000
14/07/2022	52,600	-1.30 ▼	-2.47	53,900	53,500	51,500	10,240	538,624,000
13/07/2022	53,900	0.00 ■■	0.00	53,900	54,600	52,500	4,560	245,784,000
12/07/2022	53,900	2.70 ▲	5.01	51,200	53,900	51,000	5,650	304,535,000
11/07/2022	51,200	0.00 ■■	0.00	51,200	51,800	50,000	7,250	371,200,000
10/07/2022	51,200	0.70 ▲	1.37	50,500	51,200	49,700	22,930	1,174,016,000
08/07/2022	51,200	0.70 ▲	1.37	50,500	51,200	49,700	22,930	1,174,016,000
07/07/2022	50,500	-1.80 ▼	-3.56	52,300	52,500	50,000	14,800	747,400,000
06/07/2022	52,300	-2.20 ▼	-4.21	54,500	54,900	52,000	7,710	403,233,000
05/07/2022	54,500	-3.50 ▼	-6.42	58,000	58,000	54,500	7,830	426,735,000
04/07/2022	58,000	-0.80 ▼	-1.38	58,800	60,100	57,100	13,410	777,780,000
03/07/2022	58,800	0.00 ■■	0.00	58,800	58,800	56,500	8,940	525,672,000
01/07/2022	58,800	0.00 ■■	0.00	58,800	58,800	56,500	8,940	525,672,000
30/06/2022	58,800	-2.10 ▼	-3.57	60,900	60,900	58,800	6,180	363,384,000
29/06/2022	60,900	-0.60 ▼	-0.99	61,500	61,300	58,500	18,010	1,096,809,000
28/06/2022	61,500	-1.20 ▼	-1.95	62,700	62,500	61,500	9,750	599,625,000
27/06/2022	62,700	0.60 ▲	0.96	62,100	63,000	61,700	7,470	468,369,000
24/06/2022	62,100	-0.80 ▼	-1.29	62,900	64,200	62,000	9,790	607,959,000
23/06/2022	62,900	2.20 ▲	3.50	60,700	62,900	57,000	13,920	875,568,000
22/06/2022	60,700	-2.20 ▼	-3.62	62,900	62,800	60,400	4,890	296,823,000
21/06/2022	62,900	-0.30 ▼	-0.48	63,200	64,200	58,800	11,270	708,883,000
20/06/2022	63,200	1.60 ▲	2.53	61,600	64,000	61,500	26,000	1,643,200,000
17/06/2022	61,600	0.60 ▲	0.97	61,000	61,600	59,100	5,830	359,128,000
16/06/2022	61,000	1.00 ▲	1.64	60,000	62,300	60,000	12,580	767,380,000
15/06/2022	60,000	0.00 ■■	0.00	60,000	60,100	57,400	10,380	622,800,000
14/06/2022	60,000	0.40 ▲	0.67	59,600	61,500	58,000	8,940	536,400,000
13/06/2022	59,600	-4.40 ▼	-7.38	64,000	62,900	59,600	22,440	1,337,424,000
12/06/2022	64,000	-4.50 ▼	-7.03	68,500	68,500	64,000	32,380	2,072,320,000
10/06/2022	64,000	-4.50 ▼	-7.03	68,500	68,500	64,000	32,380	2,072,320,000
09/06/2022	68,500	-0.40 ▼	-0.58	68,900	68,900	66,800	10,420	713,770,000
08/06/2022	68,900	-0.60 ▼	-0.87	69,500	69,700	67,300	26,450	1,822,405,000
07/06/2022	69,500	1.50 ▲	2.16	68,000	69,500	66,000	21,310	1,481,045,000
06/06/2022	68,000	-0.80 ▼	-1.18	68,800	69,600	67,500	17,480	1,188,640,000
05/06/2022	68,800	0.80 ▲	1.16	68,000	69,100	66,500	25,790	1,774,352,000
03/06/2022	68,800	0.80 ▲	1.16	68,000	69,100	66,500	25,790	1,774,352,000
02/06/2022	68,000	1.50 ▲	2.21	66,500	68,200	65,500	23,420	1,592,560,000
01/06/2022	66,500	4.00 ▲	6.02	62,500	66,700	61,500	18,200	1,210,300,000
31/05/2022	62,500	0.00 ■■	0.00	62,500	63,000	59,900	16,090	1,005,625,000
30/05/2022	62,500	0.60 ▲	0.96	61,900	62,700	60,500	19,080	1,192,500,000
29/05/2022	61,900	2.00 ▲	3.23	59,900	62,300	58,000	11,980	741,562,000
27/05/2022	61,900	2.00 ▲	3.23	59,900	62,300	58,000	11,980	741,562,000
26/05/2022	59,900	0.70 ▲	1.17	59,200	61,000	57,000	12,930	774,507,000
25/05/2022	59,200	3.80 ▲	6.42	55,400	59,200	56,000	33,100	1,959,520,000
24/05/2022	55,400	-0.10 ▼	-0.18	55,500	56,300	53,500	6,230	345,142,000
23/05/2022	55,500	0.00 ■■	0.00	55,500	56,900	53,500	9,060	502,830,000
22/05/2022	55,500	-0.40 ▼	-0.72	55,900	55,800	54,000	8,180	453,990,000
20/05/2022	55,500	-0.40 ▼	-0.72	55,900	55,800	54,000	8,180	453,990,000
19/05/2022	55,900	0.50 ▲	0.89	55,400	55,900	52,400	5,780	323,102,000
18/05/2022	55,400	0.60 ▲	1.08	54,800	56,500	54,800	8,410	465,914,000
17/05/2022	54,800	3.30 ▲	6.02	51,500	55,100	48,500	22,740	1,246,152,000
16/05/2022	51,500	-3.80 ▼	-7.38	55,300	58,400	51,500	13,560	698,340,000
13/05/2022	55,300	-4.10 ▼	-7.41	59,400	59,400	55,300	25,510	1,410,703,000
12/05/2022	59,400	-4.40 ▼	-7.41	63,800	63,400	59,400	12,230	726,462,000
11/05/2022	63,800	-0.20 ▼	-0.31	64,000	64,500	61,200	5,170	329,846,000
10/05/2022	64,000	2.70 ▲	4.22	61,300	64,000	57,300	11,160	714,240,000
09/05/2022	61,300	-4.60 ▼	-7.50	65,900	66,000	61,300	15,890	974,057,000
29/04/2022	66,800	2.80 ▲	4.19	64,000	66,900	63,100	17,210	1,149,628,000
28/04/2022	64,000	0.10 ▲	0.16	63,900	65,000	62,000	12,390	792,960,000
27/04/2022	63,900	4.00 ▲	6.26	59,900	64,000	58,000	13,470	860,733,000
26/04/2022	59,900	-1.70 ▼	-2.84	61,600	59,900	57,300	39,770	2,382,223,000
25/04/2022	61,600	-4.60 ▼	-7.47	66,200	64,000	61,600	27,790	1,711,864,000
23/04/2022	66,200	-4.90 ▼	-7.40	71,100	71,100	66,200	31,630	2,093,906,000
22/04/2022	66,200	-4.90 ▼	-7.40	71,100	71,100	66,200	31,630	2,093,906,000
21/04/2022	71,100	0.00 ■■	0.00	71,100	71,100	68,700	24,470	1,739,817,000
20/04/2022	71,100	-2.60 ▼	-3.66	73,700	74,000	70,400	26,890	1,911,879,000
19/04/2022	73,700	-0.30 ▼	-0.41	74,000	74,100	70,600	21,230	1,564,651,000
18/04/2022	74,000	0.60 ▲	0.81	73,400	74,400	71,600	24,570	1,818,180,000
16/04/2022	73,400	0.90 ▲	1.23	72,500	73,900	72,500	26,020	1,909,868,000
15/04/2022	73,400	0.90 ▲	1.23	72,500	73,900	72,500	26,020	1,909,868,000
14/04/2022	72,500	3.00 ▲	4.14	69,500	72,500	69,500	47,890	3,472,025,000
13/04/2022	69,500	1.00 ▲	1.44	68,500	70,400	68,000	16,020	1,113,390,000
12/04/2022	68,500	-0.40 ▼	-0.58	68,900	69,400	66,000	36,830	2,522,855,000
08/04/2022	68,900	-0.60 ▼	-0.87	69,500	69,500	66,500	23,940	1,649,466,000
07/04/2022	69,500	-1.10 ▼	-1.58	70,600	70,500	65,700	24,660	1,713,870,000
06/04/2022	70,600	0.00 ■■	0.00	70,600	70,600	68,300	21,260	1,500,956,000
05/04/2022	70,600	2.60 ▲	3.68	68,000	71,000	67,000	25,980	1,834,188,000
04/04/2022	68,000	0.20 ▲	0.29	67,800	68,800	66,600	31,170	2,119,560,000
01/04/2022	67,800	1.20 ▲	1.77	66,600	68,400	65,100	25,740	1,745,172,000
31/03/2022	66,600	-1.90 ▼	-2.85	68,500	68,500	66,600	20,040	1,334,664,000
30/03/2022	68,500	0.70 ▲	1.02	67,800	70,000	67,200	25,760	1,764,560,000
29/03/2022	67,800	0.00 ■■	0.00	67,800	69,800	67,100	25,540	1,731,612,000
28/03/2022	67,800	4.40 ▲	6.49	63,400	67,800	63,100	83,490	5,660,622,000
25/03/2022	63,400	1.40 ▲	2.21	62,000	63,500	62,800	32,760	2,076,984,000
24/03/2022	62,000	0.30 ▲	0.48	61,700	62,400	61,000	29,740	1,843,880,000
23/03/2022	61,700	0.60 ▲	0.97	61,100	62,500	60,600	29,430	1,815,831,000
22/03/2022	61,100	-0.20 ▼	-0.33	61,300	61,600	60,500	18,700	1,142,570,000
21/03/2022	61,300	-0.10 ▼	-0.16	61,400	61,900	60,800	15,100	925,630,000
18/03/2022	61,400	-0.40 ▼	-0.65	61,800	61,800	60,400	12,490	766,886,000
17/03/2022	61,800	-0.70 ▼	-1.13	62,500	62,000	60,600	13,750	849,750,000
16/03/2022	62,500	0.00 ■■	0.00	62,500	62,800	61,300	14,890	930,625,000
15/03/2022	62,500	0.50 ▲	0.80	62,000	63,000	57,700	23,300	1,456,250,000
14/03/2022	62,000	-0.50 ▼	-0.81	62,500	62,000	60,200	15,050	933,100,000
11/03/2022	62,500	0.50 ▲	0.80	62,000	64,000	61,300	24,180	1,511,250,000
10/03/2022	62,000	3.00 ▲	4.84	59,000	62,700	59,200	35,030	2,171,860,000
09/03/2022	59,000	1.00 ▲	1.69	58,000	59,000	56,000	25,840	1,524,560,000
08/03/2022	58,000	-1.70 ▼	-2.93	59,700	60,300	57,500	22,550	1,307,900,000
07/03/2022	59,700	-0.90 ▼	-1.51	60,600	59,900	58,600	30,010	1,791,597,000
06/03/2022	60,600	-1.30 ▼	-2.15	61,900	61,900	59,200	33,640	2,038,584,000
04/03/2022	60,600	-1.30 ▼	-2.15	61,900	61,900	59,200	33,640	2,038,584,000
03/03/2022	61,900	0.00 ■■	0.00	61,900	62,200	60,000	20,060	1,241,714,000
02/03/2022	61,900	0.40 ▲	0.65	61,500	62,800	60,800	16,060	994,114,000
01/03/2022	61,500	0.50 ▲	0.81	61,000	61,600	60,500	14,980	921,270,000
28/02/2022	61,000	1.00 ▲	1.64	60,000	61,700	60,200	30,350	1,851,350,000
27/02/2022	60,000	1.00 ▲	1.67	59,000	60,000	58,500	19,310	1,158,600,000
25/02/2022	60,000	1.00 ▲	1.67	59,000	60,000	58,500	19,310	1,158,600,000
24/02/2022	59,000	-1.00 ▼	-1.69	60,000	60,500	56,500	24,270	1,431,930,000
23/02/2022	60,000	0.80 ▲	1.33	59,200	61,000	58,500	28,780	1,726,800,000
22/02/2022	59,200	0.40 ▲	0.68	58,800	59,200	56,500	36,820	2,179,744,000
21/02/2022	58,800	0.10 ▲	0.17	58,700	59,300	58,100	31,960	1,879,248,000
20/02/2022	58,700	1.50 ▲	2.56	57,200	59,000	53,200	50,290	2,952,023,000
18/02/2022	58,700	1.50 ▲	2.56	57,200	59,000	53,200	50,290	2,952,023,000
17/02/2022	57,200	2.20 ▲	3.85	55,000	57,500	54,000	69,070	3,950,804,000
16/02/2022	55,000	0.40 ▲	0.73	54,600	55,700	54,600	18,230	1,002,650,000
15/02/2022	54,600	0.30 ▲	0.55	54,300	55,400	54,300	21,400	1,168,440,000
14/02/2022	54,300	1.80 ▲	3.31	52,500	55,000	51,000	56,960	3,092,928,000
11/02/2022	52,500	0.10 ▲	0.19	52,400	52,500	51,300	6,080	319,200,000
10/02/2022	52,400	-0.20 ▼	-0.38	52,600	52,600	51,600	5,790	303,396,000
09/02/2022	52,600	-0.40 ▼	-0.76	53,000	53,000	51,900	6,410	337,166,000
08/02/2022	53,000	2.10 ▲	3.96	50,900	53,400	50,300	16,760	888,280,000
07/02/2022	50,900	0.60 ▲	1.18	50,300	50,900	49,500	3,230	164,407,000
01/02/2022	50,300	0.00 ■■	0.00	50,300	50,300	49,000	7,220	363,166,000
31/01/2022	50,300	0.00 ■■	0.00	50,300	50,300	49,000	7,220	363,166,000
28/01/2022	50,300	0.00 ■■	0.00	50,300	50,300	49,000	7,220	363,166,000
27/01/2022	50,300	-0.20 ▼	-0.40	50,500	50,500	49,300	2,210	111,163,000
26/01/2022	50,500	1.25 ▲	2.48	49,250	50,500	48,950	4,150	209,575,000
25/01/2022	49,250	1.45 ▲	2.94	47,800	49,250	46,900	7,650	376,762,500
24/01/2022	47,800	-1.40 ▼	-2.93	49,200	49,000	45,900	9,990	477,522,000
21/01/2022	49,200	-0.15 ▼	-0.30	49,350	49,900	48,300	5,840	287,328,000
20/01/2022	49,000	0.85 ▲	1.73	48,150	49,300	48,100	3,770	184,730,000
19/01/2022	48,700	-0.35 ▼	-0.72	49,050	49,100	48,000	4,780	232,786,000
18/01/2022	48,000	-1.00 ▼	-2.08	49,000	49,450	47,950	3,930	188,640,000
17/01/2022	49,500	-2.00 ▼	-4.04	51,500	52,000	47,900	6,830	338,085,000
16/01/2022	51,500	-0.20 ▼	-0.39	51,700	51,600	50,100	6,430	331,145,000
14/01/2022	51,500	-0.20 ▼	-0.39	51,700	51,600	50,100	6,430	331,145,000
13/01/2022	51,700	0.00 ■■	0.00	51,700	51,700	50,000	7,480	386,716,000
12/01/2022	51,700	-0.30 ▼	-0.58	52,000	52,000	49,150	8,510	439,967,000
11/01/2022	52,000	-0.40 ▼	-0.77	52,400	52,500	51,000	7,170	372,840,000
10/01/2022	52,400	-0.60 ▼	-1.15	53,000	53,400	51,300	12,960	679,104,000
09/01/2022	53,000	0.00 ■■	0.00	53,000	53,500	52,000	9,970	528,410,000
07/01/2022	53,000	0.00 ■■	0.00	53,000	53,500	52,000	9,970	528,410,000
06/01/2022	53,000	0.00 ■■	0.00	54,000	54,100	52,700	8,990	476,470,000
05/01/2022	54,000	2.00 ▲	3.70	52,000	54,800	51,300	24,990	1,349,460,000
04/01/2022	52,000	0.00 ■■	0.00	52,000	52,300	51,000	10,100	525,200,000
03/01/2022	54,000	-2.30 ▼	-4.26	56,300	55,700	53,500	15,670	846,180,000
31/12/2021	52,000	1.80 ▲	3.46	50,200	52,000	50,000	4,510	234,520,000
30/12/2021	50,200	-1.20 ▼	-2.39	51,400	51,300	50,000	3,350	168,170,000
29/12/2021	51,400	-0.20 ▼	-0.39	51,600	51,400	49,950	7,160	368,024,000
23/12/2021	50,200	-0.70 ▼	-1.39	50,900	52,300	50,100	11,530	578,806,000
22/12/2021	50,200	-0.70 ▼	-1.39	50,900	52,300	50,100	11,530	578,806,000
21/12/2021	50,900	-1.10 ▼	-2.16	52,000	52,500	50,800	33,140	1,686,826,000
20/12/2021	52,000	-1.00 ▼	-1.92	53,000	53,400	51,800	7,200	374,400,000
17/12/2021	53,000	-0.10 ▼	-0.19	53,000	53,000	51,900	16,410	869,730,000
16/12/2021	53,000	-0.40 ▼	-0.75	53,400	53,200	52,100	6,160	326,480,000
15/12/2021	53,400	-0.40 ▼	-0.75	53,800	54,000	52,500	8,440	450,696,000
14/12/2021	53,800	-0.20 ▼	-0.37	54,000	54,000	53,000	10,910	586,958,000
13/12/2021	54,000	-0.10 ▼	-0.19	54,000	54,000	53,200	9,150	494,100,000
12/12/2021	54,000	0.20 ▲	0.37	53,800	54,500	52,800	8,780	474,120,000
10/12/2021	54,000	0.20 ▲	0.37	53,800	54,500	52,800	8,780	474,120,000
09/12/2021	53,800	0.50 ▲	0.93	53,300	53,800	51,400	7,140	384,132,000
08/12/2021	53,300	0.30 ▲	0.56	53,000	53,900	52,200	6,160	328,328,000
07/12/2021	53,000	2.50 ▲	4.72	50,500	53,000	50,700	13,880	735,640,000
06/12/2021	50,500	-3.50 ▼	-6.93	54,000	55,900	50,300	25,690	1,297,345,000
04/12/2021	54,000	-2.30 ▼	-4.26	56,300	55,700	53,500	15,670	846,180,000
03/12/2021	54,000	-2.30 ▼	-4.26	56,300	55,700	53,500	15,670	846,180,000
02/12/2021	56,300	-0.60 ▼	-1.07	56,900	56,900	55,700	14,430	812,409,000
01/12/2021	56,900	0.20 ▲	0.35	56,700	57,000	55,400	20,500	1,166,450,000
30/11/2021	56,700	-0.40 ▼	-0.71	57,100	57,100	55,000	22,980	1,302,966,000
29/11/2021	57,100	3.70 ▲	6.48	53,400	57,100	50,300	52,830	3,016,593,000
28/11/2021	53,400	-0.70 ▼	-1.31	53,400	53,400	52,000	24,470	1,306,698,000
26/11/2021	53,400	-0.70 ▼	-1.31	53,400	53,400	52,000	24,470	1,306,698,000
25/11/2021	53,400	-0.40 ▼	-0.75	53,400	53,800	52,900	16,680	890,712,000
24/11/2021	53,400	1.20 ▲	2.25	52,200	53,500	52,300	28,030	1,496,802,000
23/11/2021	52,200	2.50 ▲	4.79	49,700	52,400	49,500	16,530	862,866,000
22/11/2021	49,700	-2.90 ▼	-5.84	52,600	53,000	49,500	28,570	1,419,929,000
19/11/2021	52,600	-0.70 ▼	-1.33	53,300	55,000	49,600	48,570	2,554,782,000
18/11/2021	53,300	-0.30 ▼	-0.56	53,300	53,700	52,700	21,070	1,123,031,000
17/11/2021	53,300	0.10 ▲	0.19	53,200	53,400	52,500	23,660	1,261,078,000
16/11/2021	53,200	0.70 ▲	1.32	52,500	53,200	51,700	22,380	1,190,616,000
15/11/2021	52,500	-0.60 ▼	-1.14	53,100	54,500	52,500	29,090	1,527,225,000
14/11/2021	53,100	0.50 ▲	0.94	52,600	53,900	52,500	20,210	1,073,151,000
12/11/2021	53,100	0.50 ▲	0.94	52,600	53,900	52,500	20,210	1,073,151,000
11/11/2021	52,600	-1.40 ▼	-2.66	54,000	55,000	52,000	47,360	2,491,136,000
10/11/2021	54,000	0.30 ▲	0.56	53,700	55,600	52,800	40,550	2,189,700,000
09/11/2021	53,700	-0.20 ▼	-0.37	53,900	54,000	52,800	22,100	1,186,770,000
08/11/2021	53,900	1.00 ▲	1.86	52,900	54,600	53,100	46,070	2,483,173,000
07/11/2021	52,900	3.40 ▲	6.43	49,500	52,900	49,800	86,890	4,596,481,000
05/11/2021	52,900	3.40 ▲	6.43	49,500	52,900	49,800	86,890	4,596,481,000
04/11/2021	49,300	-0.50 ▼	-1.01	49,800	50,000	48,500	19,130	943,109,000
03/11/2021	49,300	-0.50 ▼	-1.01	49,800	50,000	48,500	19,130	943,109,000
02/11/2021	49,800	0.80 ▲	1.61	49,000	50,000	48,100	27,950	1,391,910,000
01/11/2021	49,000	-0.55 ▼	-1.12	49,550	49,500	48,750	23,210	1,137,290,000
31/10/2021	49,550	0.15 ▲	0.30	49,400	49,550	49,000	21,120	1,046,496,000
29/10/2021	49,550	0.15 ▲	0.30	49,400	49,550	49,000	21,120	1,046,496,000
28/10/2021	49,400	-0.60 ▼	-1.21	50,000	50,000	49,000	19,330	954,902,000
27/10/2021	50,000	0.60 ▲	1.20	49,400	50,300	49,500	18,780	939,000,000
26/10/2021	49,400	2.00 ▲	4.05	47,400	49,400	47,000	21,360	1,055,184,000
25/10/2021	47,400	-2.35 ▼	-4.96	49,750	49,600	47,400	45,530	2,158,122,000
23/10/2021	49,750	0.35 ▲	0.70	49,400	50,300	49,000	17,920	891,520,000
22/10/2021	49,750	0.35 ▲	0.70	49,400	50,300	49,000	17,920	891,520,000
21/10/2021	49,400	-0.10 ▼	-0.20	49,500	49,500	49,150	15,110	746,434,000
20/10/2021	49,500	-0.60 ▼	-1.21	50,100	50,100	49,100	15,090	746,955,000
19/10/2021	50,100	-0.60 ▼	-1.20	50,700	50,700	50,000	14,120	707,412,000
18/10/2021	50,700	0.30 ▲	0.59	50,400	51,200	50,000	37,540	1,903,278,000
16/10/2021	50,400	0.75 ▲	1.49	49,650	50,600	49,300	34,650	1,746,360,000
15/10/2021	50,400	0.75 ▲	1.49	49,650	50,600	49,300	34,650	1,746,360,000
14/10/2021	49,650	-0.35 ▼	-0.70	50,000	50,300	49,200	38,290	1,901,098,500
13/10/2021	50,000	-0.50 ▼	-1.00	50,500	50,800	49,900	24,050	1,202,500,000
12/10/2021	50,500	0.30 ▲	0.59	50,200	50,800	49,150	33,350	1,684,175,000
11/10/2021	50,200	-0.70 ▼	-1.39	50,900	51,100	49,900	31,650	1,588,830,000
08/10/2021	50,900	-1.00 ▼	-1.96	51,900	51,800	50,900	19,870	1,011,383,000
07/10/2021	51,900	2.10 ▲	4.05	49,800	51,900	49,600	49,020	2,544,138,000
06/10/2021	49,800	-0.20 ▼	-0.40	50,000	50,000	49,100	33,500	1,668,300,000
05/10/2021	50,000	0.10 ▲	0.20	49,900	50,000	49,500	18,630	931,500,000
04/10/2021	49,900	-0.10 ▼	-0.20	50,000	51,300	49,250	47,320	2,361,268,000
01/10/2021	50,000	0.50 ▲	1.00	49,500	50,400	48,900	22,610	1,130,500,000
30/09/2021	49,500	-0.10 ▼	-0.20	49,600	49,600	49,000	13,300	658,350,000
29/09/2021	49,600	0.10 ▲	0.20	49,500	50,300	48,800	36,590	1,814,864,000
28/09/2021	49,500	2.50 ▲	5.05	47,000	49,500	46,800	55,540	2,749,230,000
27/09/2021	47,000	-0.40 ▼	-0.85	47,400	47,550	46,300	38,490	1,809,030,000
26/09/2021	47,400	-0.60 ▼	-1.27	48,000	48,000	47,300	13,630	646,062,000
24/09/2021	47,400	-0.60 ▼	-1.27	48,000	48,000	47,300	13,630	646,062,000
23/09/2021	48,000	-0.50 ▼	-1.04	48,000	48,800	47,400	21,800	1,046,400,000
22/09/2021	48,000	0.50 ▲	1.04	47,500	48,000	47,200	16,890	810,720,000
21/09/2021	47,500	-0.15 ▼	-0.32	47,650	47,500	46,500	36,560	1,736,600,000
20/09/2021	47,650	-0.45 ▼	-0.94	48,100	48,000	47,150	33,630	1,602,469,500
17/09/2021	48,100	0.40 ▲	0.83	47,700	48,500	47,250	21,370	1,027,897,000
16/09/2021	47,700	0.30 ▲	0.63	47,400	47,700	46,800	28,710	1,369,467,000
15/09/2021	47,400	0.25 ▲	0.53	47,150	47,800	46,600	27,190	1,288,806,000
14/09/2021	47,150	0.25 ▲	0.53	46,900	47,800	46,100	44,940	2,118,921,000
13/09/2021	46,900	0.10 ▲	0.21	46,800	47,500	45,900	35,490	1,664,481,000
11/09/2021	46,800	1.80 ▲	3.85	45,000	48,000	45,000	72,130	3,375,684,000
10/09/2021	46,800	1.80 ▲	3.85	45,000	48,000	45,000	72,130	3,375,684,000
09/09/2021	45,000	0.50 ▲	1.11	44,500	45,000	44,200	22,340	1,005,300,000
08/09/2021	44,500	-0.40 ▼	-0.90	44,500	45,100	44,000	40,280	1,792,460,000
07/09/2021	44,500	-0.85 ▼	-1.91	45,350	45,750	42,200	46,550	2,071,475,000
06/09/2021	45,600	-0.40 ▼	-0.88	46,000	46,700	44,400	95,580	4,358,448,000
05/09/2021	38,900	2.10 ▲	5.40	36,800	37,000	36,400	29,760	1,157,664,000
03/09/2021	37,000	0.20 ▲	0.54	36,800	37,000	36,400	39,730	1,470,010,000
01/09/2021	46,000	0.50 ▲	1.09	45,500	46,000	44,400	37,580	1,728,680,000
31/08/2021	45,500	-0.10 ▼	-0.22	45,600	47,000	44,850	58,650	2,668,575,000
30/08/2021	45,600	2.95 ▲	6.47	42,650	45,600	42,800	91,820	4,186,992,000
27/08/2021	42,650	0.80 ▲	1.88	41,850	42,800	41,600	37,590	1,603,213,500
26/08/2021	41,850	0.05 ▲	0.12	41,800	43,200	41,650	45,420	1,900,827,000
25/08/2021	41,800	0.60 ▲	1.44	41,200	42,000	41,000	27,110	1,133,198,000
24/08/2021	41,200	1.20 ▲	2.91	40,000	41,200	39,400	67,710	2,789,652,000
23/08/2021	40,000	-1.40 ▼	-3.50	41,400	41,400	40,000	80,790	3,231,600,000
20/08/2021	41,400	-2.40 ▼	-5.80	43,800	43,800	41,400	90,330	3,739,662,000
19/08/2021	43,800	0.05 ▲	0.11	43,750	44,500	43,000	46,120	2,020,056,000
18/08/2021	43,750	0.85 ▲	1.94	42,900	45,000	42,000	95,890	4,195,187,500
17/08/2021	42,900	-0.40 ▼	-0.93	43,300	43,000	41,900	57,130	2,450,877,000
16/08/2021	43,300	1.80 ▲	4.16	41,500	43,500	42,200	81,400	3,524,620,000
13/08/2021	41,500	2.70 ▲	6.51	38,800	41,500	39,200	148,540	6,164,410,000
12/08/2021	38,800	0.20 ▲	0.52	38,600	38,800	38,100	44,440	1,724,272,000
11/08/2021	38,600	-0.70 ▼	-1.81	39,300	40,000	38,600	48,900	1,887,540,000
10/08/2021	39,300	-0.10 ▼	-0.25	39,400	39,600	38,800	50,550	1,986,615,000
09/08/2021	39,400	0.20 ▲	0.51	39,200	40,000	38,200	54,390	2,142,966,000
06/08/2021	39,200	0.30 ▲	0.77	38,900	40,000	38,800	57,700	2,261,840,000
05/08/2021	38,900	0.10 ▲	0.26	38,800	39,300	38,350	29,760	1,157,664,000
04/08/2021	38,800	1.80 ▲	4.64	37,000	39,000	37,000	134,880	5,233,344,000
03/08/2021	37,000	0.20 ▲	0.54	36,800	37,000	36,400	39,730	1,470,010,000
02/08/2021	36,800	0.50 ▲	1.36	36,300	37,200	36,300	35,430	1,303,824,000
30/07/2021	36,300	-0.45 ▼	-1.24	36,750	36,700	34,200	45,540	1,653,102,000
29/07/2021	36,750	-0.05 ▼	-0.14	36,750	37,100	36,300	32,580	1,197,315,000
28/07/2021	36,750	0.05 ▲	0.14	36,750	37,500	36,650	33,870	1,244,722,500
27/07/2021	36,750	0.30 ▲	0.82	36,450	37,200	36,500	48,770	1,792,297,500
26/07/2021	36,450	1.15 ▲	3.16	35,300	36,500	35,000	40,270	1,467,841,500
23/07/2021	35,300	0.10 ▲	0.28	35,300	36,500	35,300	31,930	1,127,129,000
21/07/2021	34,300	0.50 ▲	1.46	33,800	35,500	34,400	12,780	438,354,000
20/07/2021	33,800	1.00 ▲	2.96	32,800	33,800	32,800	24,250	819,650,000
19/07/2021	32,800	-0.55 ▼	-1.68	33,350	33,900	32,000	27,280	894,784,000
17/07/2021	33,350	0.15 ▲	0.45	33,200	33,950	33,200	11,510	383,858,500
16/07/2021	33,350	0.15 ▲	0.45	33,200	33,950	33,200	11,510	383,858,500
15/07/2021	33,200	0.35 ▲	1.05	32,850	33,350	32,700	8,290	275,228,000
14/07/2021	32,850	0.10 ▲	0.30	32,750	33,350	32,150	18,840	618,894,000
13/07/2021	32,750	1.05 ▲	3.21	31,700	32,750	31,700	27,080	886,870,000
12/07/2021	31,700	-2.30 ▼	-7.26	34,000	33,850	31,650	47,130	1,494,021,000
09/07/2021	34,000	-0.80 ▼	-2.35	34,800	35,000	33,600	22,610	768,740,000
08/07/2021	34,800	-1.25 ▼	-3.59	36,050	36,050	34,800	34,950	1,216,260,000
07/07/2021	36,050	-0.15 ▼	-0.42	36,200	36,050	33,700	44,710	1,611,795,500
06/07/2021	36,200	-0.45 ▼	-1.24	36,650	37,500	36,200	25,610	927,082,000
05/07/2021	36,650	-0.65 ▼	-1.77	37,300	37,500	36,550	43,720	1,602,338,000
02/07/2021	37,300	0.50 ▲	1.34	36,800	37,500	36,800	29,410	1,096,993,000
01/07/2021	36,800	0.10 ▲	0.27	36,700	36,800	36,400	26,340	969,312,000
30/06/2021	36,700	-0.40 ▼	-1.09	37,100	37,400	36,400	25,250	926,675,000
29/06/2021	37,100	0.20 ▲	0.54	36,900	38,000	36,600	38,890	1,442,819,000
28/06/2021	36,900	0.10 ▲	0.27	36,800	37,400	36,300	39,580	1,460,502,000
25/06/2021	36,800	-0.20 ▼	-0.54	37,000	37,300	36,400	17,110	629,648,000
24/06/2021	37,000	-0.90 ▼	-2.43	37,900	38,200	36,900	20,420	755,540,000
23/06/2021	37,900	0.60 ▲	1.58	37,300	37,900	36,700	39,540	1,498,566,000
22/06/2021	37,300	-0.90 ▼	-2.41	38,200	38,500	37,000	73,560	2,743,788,000
21/06/2021	38,200	-0.80 ▼	-2.09	39,000	38,900	38,000	50,810	1,940,942,000
18/06/2021	39,000	-0.30 ▼	-0.77	39,000	39,500	38,250	44,730	1,744,470,000
17/06/2021	39,000	1.30 ▲	3.33	37,700	39,350	37,200	58,220	2,270,580,000
16/06/2021	37,700	0.90 ▲	2.39	36,800	38,050	36,500	88,490	3,336,073,000
15/06/2021	36,400	-0.20 ▼	-0.55	36,600	37,000	36,000	26,830	976,612,000
14/06/2021	36,600	-0.10 ▼	-0.27	36,700	36,950	36,100	40,840	1,494,744,000
11/06/2021	36,700	0.10 ▲	0.27	36,600	37,300	36,500	62,120	2,279,804,000
10/06/2021	36,600	2.35 ▲	6.42	34,250	36,600	33,650	134,530	4,923,798,000
09/06/2021	34,250	0.05 ▲	0.15	34,200	34,500	33,200	27,790	951,807,500
08/06/2021	34,200	-1.10 ▼	-3.22	35,300	35,300	34,200	40,480	1,384,416,000
07/06/2021	35,300	0.70 ▲	1.98	34,600	35,550	34,100	63,310	2,234,843,000
04/06/2021	34,600	1.50 ▲	4.34	33,100	34,700	33,200	67,830	2,346,918,000
03/06/2021	33,100	1.10 ▲	3.32	32,000	33,500	32,000	35,150	1,163,465,000
02/06/2021	32,000	-0.40 ▼	-1.25	32,400	32,400	31,400	42,130	1,348,160,000
01/06/2021	32,400	-0.40 ▼	-1.23	32,800	32,850	32,400	24,700	800,280,000
31/05/2021	32,800	-2.70 ▼	-8.23	33,450	33,350	32,500	31,540	1,034,512,000
28/05/2021	33,450	-0.05 ▼	-0.15	33,450	33,600	33,000	39,100	1,307,895,000
27/05/2021	33,450	-0.05 ▼	-0.15	33,450	34,100	33,100	28,780	962,691,000
26/05/2021	33,450	-0.05 ▼	-0.15	33,500	33,500	33,000	16,550	553,597,500
25/05/2021	33,500	-0.30 ▼	-0.90	33,800	33,800	33,000	38,850	1,301,475,000
24/05/2021	33,800	0.20 ▲	0.59	33,600	34,000	33,300	33,630	1,136,694,000
23/05/2021	33,600	1.50 ▲	4.46	32,100	33,700	32,100	43,790	1,471,344,000
21/05/2021	33,600	1.50 ▲	4.46	32,100	33,700	32,100	43,790	1,471,344,000
20/05/2021	32,100	-0.30 ▼	-0.93	32,400	32,500	32,050	17,860	573,306,000
19/05/2021	32,400	-0.30 ▼	-0.93	32,400	32,600	32,000	27,230	882,252,000
18/05/2021	32,400	-0.05 ▼	-0.15	32,400	32,850	32,300	21,860	708,264,000
17/05/2021	32,400	0.35 ▲	1.08	32,050	32,500	31,900	29,140	944,136,000
16/05/2021	32,050	0.05 ▲	0.16	32,000	32,800	31,900	18,670	598,373,500
14/05/2021	32,050	0.05 ▲	0.16	32,000	32,800	31,900	18,670	598,373,500
13/05/2021	32,000	0.60 ▲	1.88	32,000	33,000	31,650	43,860	1,403,520,000
12/05/2021	32,000	0.80 ▲	2.50	31,200	32,250	31,200	30,370	971,840,000
11/05/2021	31,200	0.10 ▲	0.32	31,100	32,250	30,600	35,860	1,118,832,000
10/05/2021	31,100	-0.45 ▼	-1.45	31,100	31,100	30,300	37,530	1,167,183,000
09/05/2021	31,100	-0.35 ▼	-1.13	31,450	31,400	30,800	11,830	367,913,000
07/05/2021	31,100	-0.35 ▼	-1.13	31,450	31,400	30,800	11,830	367,913,000
06/05/2021	31,450	-0.25 ▼	-0.79	31,450	31,700	31,150	15,330	482,128,500
05/05/2021	31,450	0.30 ▲	0.95	31,150	31,450	31,100	14,660	461,057,000
04/05/2021	31,150	-0.45 ▼	-1.44	31,600	31,400	30,500	30,890	962,223,500
03/05/2021	34,100	-2.55 ▼	-7.48	36,650	39,200	34,100	326,450	11,131,945,000
30/04/2021	31,600	0.60 ▲	1.90	31,000	31,700	30,600	15,670	495,172,000
29/04/2021	31,600	0.60 ▲	1.90	31,000	31,700	30,600	15,670	495,172,000
28/04/2021	31,000	0.70 ▲	2.26	30,300	31,500	30,300	16,380	507,780,000
27/04/2021	30,300	-0.60 ▼	-1.98	30,900	31,050	30,250	18,280	553,884,000
26/04/2021	30,900	-1.10 ▼	-3.56	32,000	31,900	30,900	18,190	562,071,000
23/04/2021	32,000	-0.20 ▼	-0.63	32,000	32,000	31,000	14,300	457,600,000
22/04/2021	32,000	-1.40 ▼	-4.38	33,400	33,400	31,500	30,820	986,240,000
21/04/2021	33,400	0.25 ▲	0.75	33,150	33,700	33,150	12,860	429,524,000
20/04/2021	33,400	0.25 ▲	0.75	33,150	33,700	33,150	12,860	429,524,000
19/04/2021	33,150	-0.35 ▼	-1.06	33,500	33,300	33,000	13,130	435,259,500
16/04/2021	33,500	-0.65 ▼	-1.94	34,150	34,450	33,300	11,920	399,320,000
15/04/2021	34,150	-0.35 ▼	-1.02	34,500	34,800	34,000	18,180	620,847,000
14/04/2021	34,500	0.05 ▲	0.14	34,500	34,700	33,800	26,150	902,175,000
13/04/2021	34,500	-0.50 ▼	-1.45	35,000	35,150	34,500	10,460	360,870,000
12/04/2021	35,000	-0.35 ▼	-1.00	35,350	35,350	34,900	17,990	629,650,000
09/04/2021	35,350	-0.15 ▼	-0.42	35,500	35,500	34,800	8,100	286,335,000
08/04/2021	35,500	0.25 ▲	0.70	35,250	35,600	34,700	11,370	403,635,000
07/04/2021	35,250	0.05 ▲	0.14	35,200	35,300	34,500	17,740	625,335,000
06/04/2021	35,200	0.50 ▲	1.42	35,200	35,900	35,000	23,580	830,016,000
05/04/2021	35,200	-1.30 ▼	-3.69	36,500	36,500	34,500	19,720	694,144,000
02/04/2021	36,500	-0.15 ▼	-0.41	36,650	36,850	35,900	21,160	772,340,000
01/04/2021	36,650	1.30 ▲	3.55	35,350	36,950	34,800	35,250	1,291,912,500
31/03/2021	35,350	-0.15 ▼	-0.42	35,500	35,600	35,100	12,590	445,056,500
30/03/2021	35,500	-0.10 ▼	-0.28	35,600	35,700	35,200	10,640	377,720,000
29/03/2021	35,600	0.50 ▲	1.40	35,100	35,850	35,100	9,410	334,996,000
26/03/2021	35,100	0.55 ▲	1.57	34,550	35,500	33,900	23,570	827,307,000
25/03/2021	34,550	0.15 ▲	0.43	34,400	35,100	34,400	24,600	849,930,000
24/03/2021	34,400	-1.80 ▼	-5.23	36,200	35,650	34,400	23,130	795,672,000
23/03/2021	36,200	0.15 ▲	0.41	36,050	36,700	35,700	21,050	762,010,000
22/03/2021	36,050	-0.35 ▼	-0.97	36,400	36,700	35,600	16,480	594,104,000
19/03/2021	36,400	-0.60 ▼	-1.65	37,000	37,000	36,250	29,190	1,062,516,000
18/03/2021	37,000	-0.35 ▼	-0.95	37,350	37,700	36,650	27,870	1,031,190,000
17/03/2021	37,350	-0.15 ▼	-0.40	37,500	37,800	37,300	21,140	789,579,000
16/03/2021	37,500	0.40 ▲	1.07	37,100	38,250	37,000	56,340	2,112,750,000
15/03/2021	37,100	2.30 ▲	6.20	34,800	37,200	35,100	94,120	3,491,852,000
12/03/2021	34,800	0.90 ▲	2.59	33,900	34,950	34,200	50,230	1,748,004,000
11/03/2021	33,900	0.40 ▲	1.18	33,500	33,950	33,200	30,990	1,050,561,000
10/03/2021	33,500	0.30 ▲	0.90	33,200	33,600	33,000	18,930	634,155,000
09/03/2021	33,200	-0.40 ▼	-1.20	33,600	33,700	32,900	12,080	401,056,000
08/03/2021	33,600	0.30 ▲	0.89	33,300	34,000	33,300	19,990	671,664,000
05/03/2021	33,300	0.10 ▲	0.30	33,200	33,500	32,500	23,640	787,212,000
04/03/2021	33,200	-1.00 ▼	-3.01	34,200	34,500	33,050	23,590	783,188,000
03/03/2021	34,200	0.40 ▲	1.17	33,800	34,300	33,600	43,080	1,473,336,000
02/03/2021	33,800	-0.10 ▼	-0.30	33,800	34,150	31,450	21,260	718,588,000
01/03/2021	33,800	1.55 ▲	4.59	32,250	34,000	32,700	31,620	1,068,756,000
26/02/2021	32,250	-0.35 ▼	-1.09	32,600	32,750	32,200	15,560	501,810,000
25/02/2021	32,600	-0.10 ▼	-0.31	32,700	33,000	32,400	14,680	478,568,000
24/02/2021	32,700	-0.30 ▼	-0.92	33,000	33,050	32,500	13,630	445,701,000
23/02/2021	33,000	0.05 ▲	0.15	32,950	33,200	32,450	18,330	604,890,000
22/02/2021	32,950	0.35 ▲	1.06	32,600	33,100	32,650	17,140	564,763,000
19/02/2021	32,600	0.40 ▲	1.23	32,200	33,300	31,800	18,600	606,360,000
18/02/2021	32,200	1.00 ▲	3.11	31,200	32,750	31,150	20,250	652,050,000
17/02/2021	31,200	1.25 ▲	4.01	29,950	31,200	30,000	10,580	330,096,000
10/02/2021	29,950	0.45 ▲	1.50	29,500	30,000	29,450	13,700	410,315,000
09/02/2021	29,950	0.45 ▲	1.50	29,500	30,000	29,450	13,700	410,315,000
08/02/2021	29,500	-1.10 ▼	-3.73	30,600	31,200	28,500	19,390	572,005,000
05/02/2021	30,600	0.30 ▲	0.98	30,300	31,000	30,450	13,180	403,308,000
05/01/2021	36,600	0.05 ▲	0.14	36,600	37,000	36,600	10,680	390,888,000
04/01/2021	36,600	0.70 ▲	1.91	35,900	36,950	36,200	42,020	1,537,932,000
01/01/2021	35,900	0.65 ▲	1.81	35,250	36,500	35,000	781,050	28,039,695,000
31/12/2020	35,900	0.65 ▲	1.81	35,250	36,500	35,000	781,050	28,039,695,000
30/12/2020	35,250	0.10 ▲	0.28	35,150	35,450	35,150	285,360	10,058,940,000
29/12/2020	35,150	-0.10 ▼	-0.28	35,300	35,800	35,000	21,191	744,863,650
28/12/2020	35,300	-0.10 ▼	-0.28	35,400	35,600	35,000	26,159	923,412,700
27/12/2020	35,400	0.50 ▲	1.41	34,850	35,800	34,500	24,699	874,344,600
25/12/2020	35,400	0.50 ▲	1.41	34,850	35,800	34,500	24,699	874,344,600
24/12/2020	34,850	-0.90 ▼	-2.58	35,750	36,200	34,150	30,078	1,048,218,300
23/12/2020	35,750	0.50 ▲	1.40	35,200	36,950	35,000	41,044	1,467,323,000
22/12/2020	35,200	-0.20 ▼	-0.57	35,400	35,400	34,900	36,096	1,270,579,200
21/12/2020	35,400	0.00 ■■	0.00	35,350	35,900	35,000	59,442	2,104,246,800
20/12/2020	35,350	-0.50 ▼	-1.41	35,900	36,000	35,300	76,221	2,694,412,350
18/12/2020	35,350	-0.50 ▼	-1.41	35,900	36,000	35,300	76,221	2,694,412,350
17/12/2020	35,900	-0.60 ▼	-1.67	36,550	36,700	35,600	53,665	1,926,573,500
16/12/2020	36,550	0.00 ■■	0.00	36,550	37,400	36,500	51,448	1,880,424,400
15/12/2020	36,550	0.80 ▲	2.19	35,700	37,300	35,800	98,835	3,612,419,250
14/12/2020	35,700	0.00 ■■	0.00	35,700	36,350	35,500	43,925	1,568,122,500
13/12/2020	35,700	0.70 ▲	1.96	35,000	35,700	34,600	52,901	1,888,565,700
11/12/2020	35,700	0.70 ▲	1.96	35,000	35,700	34,600	52,901	1,888,565,700
10/12/2020	35,000	-1.30 ▼	-3.71	36,250	36,350	35,000	64,361	2,252,635,000
09/12/2020	36,250	-0.40 ▼	-1.10	36,600	37,000	36,250	24,592	891,460,000
08/12/2020	36,600	1.00 ▲	2.73	35,600	36,900	35,000	57,181	2,092,824,600
07/12/2020	35,600	-0.50 ▼	-1.40	36,150	36,600	35,600	66,795	2,377,902,000
04/12/2020	37,150	-0.40 ▼	-1.08	37,550	37,550	37,000	161,900	6,014,585,000
03/12/2020	37,550	0.30 ▲	0.80	37,300	37,700	37,000	37,700	1,415,635,000
02/12/2020	37,300	-0.60 ▼	-1.61	37,900	37,700	37,200	28,788	1,073,792,400
01/12/2020	37,900	1.80 ▲	4.75	36,150	38,000	35,000	87,898	3,331,334,200
30/11/2020	36,200	-0.10 ▼	-0.28	36,300	36,800	36,000	364,440	13,192,728,000
27/11/2020	36,200	-0.10 ▼	-0.28	36,300	36,800	36,000	364,440	13,192,728,000
26/11/2020	36,300	2.35 ▲	6.47	33,950	36,300	33,950	1,261,840	45,804,792,000
25/11/2020	33,950	0.10 ▲	0.29	33,850	34,400	33,500	495,130	16,809,663,500
24/11/2020	33,850	-0.30 ▼	-0.89	34,150	34,200	33,500	201,470	6,819,759,500
23/11/2020	34,150	-0.35 ▼	-1.02	34,500	34,500	34,000	212,170	7,245,605,500
20/11/2020	34,500	1.30 ▲	3.77	33,200	34,500	33,200	76,653	2,644,528,500
19/11/2020	33,200	0.00 ■■	0.00	33,200	33,400	32,800	35,357	1,173,852,400
18/11/2020	33,200	0.10 ▲	0.30	33,200	33,500	33,100	274,580	9,116,056,000
17/11/2020	33,200	0.40 ▲	1.20	32,800	33,200	32,600	21,423	711,243,600
16/11/2020	32,800	-0.70 ▼	-2.13	33,450	33,700	32,800	29,384	963,795,200
13/11/2020	33,450	0.30 ▲	0.90	33,200	33,700	33,200	31,666	1,059,227,700
12/11/2020	33,200	-0.10 ▼	-0.30	33,300	33,500	33,000	22,416	744,211,200
11/11/2020	33,300	0.60 ▲	1.80	32,700	33,900	32,600	22,836	760,438,800
10/11/2020	32,700	-0.70 ▼	-2.14	33,400	34,400	32,700	28,978	947,580,600
09/11/2020	33,400	1.50 ▲	4.49	31,950	33,400	32,000	43,768	1,461,851,200
06/11/2020	31,950	0.30 ▲	0.94	31,600	31,950	31,500	15,028	480,144,600
05/11/2020	31,600	0.20 ▲	0.63	31,400	31,900	31,200	20,294	641,290,400
04/11/2020	31,400	0.90 ▲	2.87	30,450	31,800	30,500	24,491	769,017,400
03/11/2020	30,450	0.10 ▲	0.33	30,300	30,700	30,100	11,115	338,451,750
02/11/2020	30,300	0.10 ▲	0.33	30,200	30,450	29,300	12,835	388,900,500
30/10/2020	30,200	0.30 ▲	0.99	29,950	30,200	29,600	5,652	170,690,400
29/10/2020	29,950	-0.10 ▼	-0.33	30,050	30,050	29,000	22,715	680,314,250
28/10/2020	30,050	-1.20 ▼	-3.99	31,250	31,300	29,600	29,300	880,465,000
27/10/2020	31,250	-0.60 ▼	-1.92	31,900	31,900	31,200	15,966	498,937,500
26/10/2020	31,900	0.60 ▲	1.88	31,300	32,350	31,300	25,632	817,660,800
25/10/2020	31,300	0.30 ▲	0.96	31,000	31,300	31,100	19,209	601,241,700
23/10/2020	31,300	0.30 ▲	0.96	31,000	31,300	31,100	19,209	601,241,700
22/10/2020	31,000	-0.30 ▼	-0.97	31,300	31,300	30,700	17,813	552,203,000
21/10/2020	31,300	-0.20 ▼	-0.64	31,500	31,800	31,250	21,855	684,061,500
20/10/2020	31,500	1.00 ▲	3.17	30,500	31,800	30,000	26,233	826,339,500
19/10/2020	30,500	-0.50 ▼	-1.64	31,000	31,200	30,350	27,089	826,214,500
18/10/2020	31,000	-0.50 ▼	-1.61	31,500	31,500	30,200	34,488	1,069,128,000
16/10/2020	31,000	-0.50 ▼	-1.61	31,500	31,500	30,200	34,488	1,069,128,000
15/10/2020	31,500	-0.85 ▼	-2.70	32,350	32,650	31,500	393,110	12,382,965,000
14/10/2020	32,350	-0.90 ▼	-2.78	33,300	32,900	32,000	69,607	2,251,786,450
13/10/2020	33,300	0.50 ▲	1.50	32,750	33,600	32,650	22,259	741,224,700
12/10/2020	32,750	-0.80 ▼	-2.44	33,550	33,900	32,750	51,815	1,696,941,250
11/10/2020	33,550	-0.10 ▼	-0.30	33,600	34,000	33,550	22,273	747,259,150
09/10/2020	33,550	-0.10 ▼	-0.30	33,600	34,000	33,550	22,273	747,259,150
08/10/2020	33,600	-0.60 ▼	-1.79	34,200	34,500	33,550	31,998	1,075,132,800
07/10/2020	34,200	0.00 ■■	0.00	34,200	35,300	34,150	68,531	2,343,760,200
06/10/2020	34,200	0.20 ▲	0.58	34,000	34,650	33,900	55,203	1,887,942,600
05/10/2020	34,000	0.40 ▲	1.18	33,600	34,550	33,600	49,787	1,692,758,000
04/10/2020	33,600	-0.50 ▼	-1.49	34,150	34,550	33,050	29,442	989,251,200
02/10/2020	33,600	-0.50 ▼	-1.49	34,150	34,550	33,050	29,442	989,251,200
01/10/2020	34,150	0.00 ■■	0.00	34,150	34,700	33,700	44,160	1,508,064,000
30/09/2020	34,150	-0.10 ▼	-0.29	34,200	34,200	33,400	47,360	1,617,344,000
29/09/2020	34,200	-1.00 ▼	-2.92	35,200	35,100	34,100	43,481	1,487,050,200
28/09/2020	35,200	1.00 ▲	2.84	34,200	35,500	34,100	58,387	2,055,222,400
25/09/2020	34,200	-0.10 ▼	-0.29	34,300	34,800	34,050	43,004	1,470,736,800
24/09/2020	34,300	-0.40 ▼	-1.17	34,700	35,000	34,150	42,386	1,453,839,800
23/09/2020	34,700	-0.30 ▼	-0.86	35,000	35,700	34,550	35,937	1,247,013,900
22/09/2020	35,000	2.20 ▲	6.29	32,800	35,050	32,700	120,863	4,230,205,000
21/09/2020	32,800	-0.10 ▼	-0.30	32,900	33,300	32,700	26,341	863,984,800
18/09/2020	32,900	0.00 ■■	0.00	32,850	33,900	32,500	29,041	955,448,900
17/09/2020	32,850	-0.60 ▼	-1.83	33,450	33,800	32,650	38,736	1,272,477,600
16/09/2020	33,450	-0.50 ▼	-1.49	34,000	34,000	33,350	43,631	1,459,456,950
15/09/2020	34,000	-0.10 ▼	-0.29	34,150	34,500	33,800	37,524	1,275,816,000
14/09/2020	34,150	1.10 ▲	3.22	33,100	34,300	33,450	60,471	2,065,084,650
11/09/2020	33,100	1.10 ▲	3.32	32,000	33,150	32,000	51,484	1,704,120,400
10/09/2020	32,000	-0.90 ▼	-2.81	32,900	32,750	32,000	40,518	1,296,576,000
09/09/2020	32,900	0.30 ▲	0.91	32,600	33,450	32,100	379,140	12,473,706,000
08/09/2020	32,600	0.80 ▲	2.45	31,800	32,950	31,800	48,673	1,586,739,800
07/09/2020	31,800	-0.60 ▼	-1.89	32,400	33,000	31,800	74,353	2,364,425,400
04/09/2020	32,400	0.80 ▲	2.47	31,650	32,400	31,000	35,426	1,147,802,400
03/09/2020	31,650	0.70 ▲	2.21	30,950	32,200	31,000	34,183	1,081,891,950
02/09/2020	30,950	2.00 ▲	6.46	29,000	31,000	29,000	83,816	2,594,105,200
01/09/2020	30,950	2.00 ▲	6.46	29,000	31,000	29,000	83,816	2,594,105,200
31/08/2020	29,000	-0.20 ▼	-0.69	29,200	29,600	28,600	15,649	453,821,000
28/08/2020	29,200	-0.40 ▼	-1.37	29,600	30,000	29,200	24,734	722,232,800
27/08/2020	29,600	1.30 ▲	4.39	28,300	30,000	28,300	44,260	1,310,096,000
26/08/2020	28,300	-0.10 ▼	-0.35	28,350	28,400	28,150	9,698	274,453,400
25/08/2020	28,350	-0.50 ▼	-1.76	28,900	28,900	28,200	19,634	556,623,900
24/08/2020	28,900	0.70 ▲	2.42	28,200	28,900	28,100	21,886	632,505,400
21/08/2020	28,200	0.20 ▲	0.71	28,000	28,500	28,000	17,558	495,135,600
20/08/2020	28,000	-0.60 ▼	-2.14	28,550	28,550	27,950	19,551	547,428,000
19/08/2020	28,550	-0.10 ▼	-0.35	28,600	28,700	28,250	16,602	473,987,100
18/08/2020	28,600	0.90 ▲	3.15	27,700	28,700	27,850	36,762	1,051,393,200
17/08/2020	27,700	0.70 ▲	2.53	27,000	27,700	26,800	29,844	826,678,800
14/08/2020	27,000	-0.40 ▼	-1.48	27,350	27,400	26,700	9,116	246,132,000
13/08/2020	27,350	0.40 ▲	1.46	27,000	27,500	26,850	14,727	402,783,450
12/08/2020	27,000	-0.30 ▼	-1.11	27,300	27,300	26,800	8,461	228,447,000
11/08/2020	27,300	-0.10 ▼	-0.37	27,350	27,400	26,800	16,055	438,301,500
10/08/2020	27,350	0.40 ▲	1.46	27,000	27,500	26,800	17,542	479,773,700
07/08/2020	27,000	0.40 ▲	1.48	26,600	27,600	26,800	14,012	378,324,000
06/08/2020	26,600	0.20 ▲	0.75	26,400	26,750	26,150	9,469	251,875,400
05/08/2020	26,400	0.20 ▲	0.76	26,200	26,500	26,000	15,963	421,423,200
04/08/2020	26,200	1.00 ▲	3.82	25,200	26,300	25,850	18,762	491,564,400
03/08/2020	25,200	0.70 ▲	2.78	24,500	25,200	24,200	16,144	406,828,800
31/07/2020	24,500	-0.30 ▼	-1.22	24,800	24,800	24,100	9,498	232,701,000
30/07/2020	24,800	0.80 ▲	3.23	24,000	24,800	24,000	6,349	157,455,200
29/07/2020	24,000	-1.50 ▼	-6.25	25,450	25,650	23,850	27,640	663,360,000
28/07/2020	25,450	1.40 ▲	5.50	24,100	25,450	24,450	6,252	159,113,400
27/07/2020	24,100	-1.80 ▼	-7.47	25,900	25,500	24,100	37,552	905,003,200
26/07/2020	25,900	-1.20 ▼	-4.63	27,100	27,500	25,250	33,964	879,667,600
24/07/2020	25,900	-1.20 ▼	-4.63	27,100	27,500	25,250	33,964	879,667,600
23/07/2020	27,100	-0.30 ▼	-1.11	27,400	27,600	27,000	26,252	711,429,200
22/07/2020	27,400	-0.10 ▼	-0.36	27,500	27,900	27,250	4,558	124,889,200
21/07/2020	27,500	0.20 ▲	0.73	27,300	27,800	27,100	9,472	260,480,000
20/07/2020	27,300	-1.10 ▼	-4.03	28,350	28,550	27,300	9,940	271,362,000
19/07/2020	28,350	0.90 ▲	3.17	27,500	28,350	27,400	18,081	512,596,350
17/07/2020	28,350	0.90 ▲	3.17	27,500	28,350	27,400	18,081	512,596,350
16/07/2020	27,500	-0.10 ▼	-0.36	27,600	27,700	27,200	7,629	209,797,500
15/07/2020	27,600	0.40 ▲	1.45	27,200	27,700	27,200	11,226	309,837,600
14/07/2020	27,200	-0.20 ▼	-0.74	27,400	27,450	27,200	4,258	115,817,600
13/07/2020	27,400	-0.10 ▼	-0.36	27,450	27,800	27,100	4,276	117,162,400
12/07/2020	27,450	0.00 ■■	0.00	27,450	27,500	27,000	15,765	432,749,250
10/07/2020	27,450	0.00 ■■	0.00	27,450	27,500	27,000	15,765	432,749,250
09/07/2020	27,450	0.40 ▲	1.46	27,050	27,500	27,300	8,010	219,874,500
08/07/2020	27,050	-0.10 ▼	-0.37	27,200	27,400	27,000	6,476	175,175,800
07/07/2020	27,200	0.50 ▲	1.84	26,700	27,700	26,500	20,364	553,900,800
06/07/2020	26,700	0.40 ▲	1.50	26,300	26,700	26,300	9,586	255,946,200
05/07/2020	26,300	-0.10 ▼	-0.38	26,350	26,700	26,000	11,369	299,004,700
03/07/2020	26,300	-0.10 ▼	-0.38	26,350	26,700	26,000	11,369	299,004,700
02/07/2020	26,350	0.20 ▲	0.76	26,200	26,500	25,800	7,319	192,855,650
01/07/2020	26,200	0.40 ▲	1.53	25,800	26,800	26,000	9,479	248,349,800
30/06/2020	25,800	-1.50 ▼	-5.81	27,300	27,300	25,100	13,832	356,865,600
29/06/2020	27,300	-1.60 ▼	-5.86	28,850	28,850	27,100	32,207	879,251,100
28/06/2020	28,850	-0.65 ▼	-2.25	29,500	30,200	28,800	121,220	3,497,197,000
26/06/2020	28,850	-0.65 ▼	-2.25	29,500	30,200	28,800	121,220	3,497,197,000
25/06/2020	29,500	-0.50 ▼	-1.69	30,000	29,800	28,500	24,334	717,853,000
24/06/2020	30,000	-0.60 ▼	-2.00	30,550	30,600	29,150	17,906	537,180,000
23/06/2020	30,550	-0.30 ▼	-0.98	30,800	31,000	29,800	14,407	440,133,850
22/06/2020	30,800	0.50 ▲	1.62	30,300	31,800	30,500	33,725	1,038,730,000
19/06/2020	30,300	1.50 ▲	4.95	28,800	30,500	28,800	47,136	1,428,220,800
18/06/2020	28,800	0.00 ■■	0.00	28,800	28,800	27,750	23,688	682,214,400
17/06/2020	28,800	1.30 ▲	4.51	27,500	28,900	27,500	327,100	9,420,480,000
16/06/2020	27,500	1.30 ▲	4.73	26,200	27,900	26,200	12,853	353,457,500
15/06/2020	26,200	-0.60 ▼	-2.29	26,750	27,500	24,900	11,326	296,741,200
14/06/2020	26,750	-0.20 ▼	-0.75	26,950	26,750	25,500	12,955	346,546,250
12/06/2020	26,750	-0.20 ▼	-0.75	26,950	26,750	25,500	12,955	346,546,250
11/06/2020	26,950	-2.00 ▼	-7.42	28,950	28,950	26,950	24,185	651,785,750
10/06/2020	28,950	-0.60 ▼	-2.07	29,500	29,000	28,000	12,735	368,678,250
09/06/2020	29,450	-0.50 ▼	-1.70	29,950	30,400	29,450	12,044	354,695,800
08/06/2020	29,950	1.30 ▲	4.34	28,650	30,400	29,400	28,646	857,947,700
06/06/2020	28,650	1.90 ▲	6.63	26,800	28,650	26,600	41,065	1,176,512,250
05/06/2020	28,650	1.90 ▲	6.63	26,800	28,650	26,600	41,065	1,176,512,250
04/06/2020	26,800	0.10 ▲	0.37	26,700	26,950	26,550	7,185	192,558,000
03/06/2020	26,700	0.00 ■■	0.00	26,700	27,150	26,600	5,153	137,585,100
02/06/2020	26,700	0.20 ▲	0.75	26,500	27,000	26,400	9,617	256,773,900
01/06/2020	26,500	-0.20 ▼	-0.75	26,700	26,800	26,400	8,386	222,229,000
31/05/2020	26,700	-0.30 ▼	-1.12	27,000	26,800	26,450	7,560	201,852,000
29/05/2020	26,700	-0.30 ▼	-1.12	27,000	26,800	26,450	7,560	201,852,000
28/05/2020	27,000	-0.30 ▼	-1.11	27,250	27,350	26,900	6,815	184,005,000
27/05/2020	27,250	0.10 ▲	0.37	27,100	27,700	27,000	11,618	316,590,500
26/05/2020	27,100	0.30 ▲	1.11	26,800	27,300	26,900	15,312	414,955,200
25/05/2020	26,800	0.40 ▲	1.49	26,400	26,800	26,300	6,883	184,464,400
24/05/2020	26,400	-0.10 ▼	-0.38	26,500	26,650	26,000	8,326	219,806,400
22/05/2020	26,400	-0.10 ▼	-0.38	26,500	26,650	26,000	8,326	219,806,400
21/05/2020	26,500	-0.20 ▼	-0.75	26,700	26,800	26,500	3,699	98,023,500
20/05/2020	26,700	0.30 ▲	1.12	26,400	26,800	26,300	8,264	220,648,800
19/05/2020	26,400	0.80 ▲	3.03	25,550	27,200	26,300	12,365	326,436,000
18/05/2020	25,550	-0.30 ▼	-1.17	25,900	25,900	25,200	6,446	164,695,300
17/05/2020	25,900	-0.40 ▼	-1.54	26,250	26,250	25,250	11,871	307,458,900
15/05/2020	25,900	-0.40 ▼	-1.54	26,250	26,250	25,250	11,871	307,458,900
14/05/2020	26,250	-0.50 ▼	-1.90	26,750	26,700	25,000	14,399	377,973,750
13/05/2020	26,750	0.60 ▲	2.24	26,200	26,800	26,000	14,858	397,451,500
12/05/2020	26,200	1.10 ▲	4.20	25,100	26,800	25,100	12,415	325,273,000
11/05/2020	25,100	0.50 ▲	1.99	24,600	25,150	24,800	15,267	383,201,700
10/05/2020	24,600	0.40 ▲	1.63	24,250	25,400	24,250	10,066	247,623,600
08/05/2020	24,600	0.40 ▲	1.63	24,250	25,400	24,250	10,066	247,623,600
07/05/2020	24,250	0.30 ▲	1.24	23,950	24,400	23,450	13,452	326,211,000
06/05/2020	23,950	0.40 ▲	1.67	23,500	24,000	23,300	8,166	195,575,700
05/05/2020	23,500	0.00 ■■	0.00	23,500	23,900	23,300	3,753	88,195,500
04/05/2020	23,500	0.60 ▲	2.55	22,850	23,900	23,000	13,757	323,289,500
01/05/2020	22,850	0.20 ▲	0.88	22,700	23,500	22,800	13,455	307,446,750
30/04/2020	22,850	0.20 ▲	0.88	22,700	23,500	22,800	13,455	307,446,750
29/04/2020	22,850	0.20 ▲	0.88	22,700	23,500	22,800	13,455	307,446,750
28/04/2020	22,700	0.30 ▲	1.32	22,400	22,800	22,400	7,926	179,920,200
27/04/2020	22,400	0.40 ▲	1.79	22,000	22,700	21,750	7,600	170,240,000
26/04/2020	22,000	0.00 ■■	0.00	22,000	22,350	21,900	3,996	87,912,000
24/04/2020	22,000	0.00 ■■	0.00	22,000	22,350	21,900	3,996	87,912,000
23/04/2020	22,000	0.30 ▲	1.36	21,700	22,900	21,800	7,452	163,944,000
22/04/2020	21,700	0.60 ▲	2.76	21,150	21,900	21,000	4,823	104,659,100
21/04/2020	21,150	-1.60 ▼	-7.57	22,700	22,600	21,150	22,409	473,950,350
20/04/2020	22,700	0.80 ▲	3.52	21,900	23,350	22,000	15,424	350,124,800
19/04/2020	21,900	0.70 ▲	3.20	21,200	22,000	21,300	14,672	321,316,800
17/04/2020	21,900	0.70 ▲	3.20	21,200	22,000	21,300	14,672	321,316,800
16/04/2020	21,200	-0.10 ▼	-0.47	21,300	21,300	20,800	7,823	165,847,600
15/04/2020	21,300	1.00 ▲	4.69	20,300	21,300	20,400	12,193	259,710,900
14/04/2020	20,300	0.40 ▲	1.97	19,950	20,500	20,000	7,995	162,298,500
13/04/2020	19,950	0.00 ■■	0.00	19,950	20,400	19,800	13,064	260,626,800
12/04/2020	19,950	-0.60 ▼	-3.01	20,500	20,500	19,900	17,569	350,501,550
10/04/2020	19,950	-0.60 ▼	-3.01	20,500	20,500	19,900	17,569	350,501,550
09/04/2020	20,500	-0.10 ▼	-0.49	20,600	21,200	20,400	6,057	124,168,500
08/04/2020	20,600	0.60 ▲	2.91	20,000	21,000	19,400	12,230	251,938,000
07/04/2020	20,000	1.30 ▲	6.50	18,700	20,000	19,000	20,317	406,340,000
06/04/2020	18,700	1.20 ▲	6.42	17,500	18,700	18,500	2,335	43,664,500
03/04/2020	17,500	1.10 ▲	6.29	16,400	17,500	16,650	10,007	175,122,500
02/04/2020	16,400	0.40 ▲	2.44	15,950	16,500	15,500	4,265	69,946,000
01/04/2020	16,400	0.40 ▲	2.44	15,950	16,500	15,500	4,265	69,946,000
31/03/2020	15,950	-0.30 ▼	-1.88	16,200	17,200	15,200	10,609	169,213,550
30/03/2020	16,200	-1.20 ▼	-7.41	17,350	17,000	16,150	23,238	376,455,600
29/03/2020	17,350	-0.50 ▼	-2.88	17,900	18,450	17,000	8,484	147,197,400
27/03/2020	17,350	-0.50 ▼	-2.88	17,900	18,450	17,000	8,484	147,197,400
26/03/2020	17,900	-0.50 ▼	-2.79	18,400	18,500	17,700	10,170	182,043,000
25/03/2020	18,400	0.90 ▲	4.89	17,500	18,600	18,000	7,037	129,480,800
24/03/2020	17,500	-0.60 ▼	-3.43	18,050	18,000	17,100	6,482	113,435,000
23/03/2020	18,050	-1.40 ▼	-7.76	19,400	19,100	18,050	9,833	177,485,650
22/03/2020	19,400	0.00 ■■	0.00	19,400	19,400	19,200	6,963	135,082,200
20/03/2020	19,400	0.00 ■■	0.00	19,400	19,400	19,200	6,963	135,082,200
19/03/2020	19,400	-1.00 ▼	-5.15	20,350	20,300	19,400	10,676	207,114,400
18/03/2020	20,350	0.50 ▲	2.46	19,900	20,600	19,600	7,981	162,413,350
17/03/2020	19,900	0.10 ▲	0.50	19,800	20,000	19,000	10,856	216,034,400
16/03/2020	19,800	0.80 ▲	4.04	19,000	20,000	18,900	106,700	2,112,660,000
14/03/2020	19,000	-0.85 ▼	-4.47	19,850	19,700	18,550	150,300	2,855,700,000
13/03/2020	19,000	-0.85 ▼	-4.47	19,850	19,700	18,550	150,300	2,855,700,000
12/03/2020	19,850	-1.45 ▼	-7.30	21,300	21,000	19,850	170,790	3,390,181,500
11/03/2020	21,300	-0.70 ▼	-3.29	22,000	22,500	20,500	51,390	1,094,607,000
10/03/2020	22,000	0.30 ▲	1.36	21,700	22,200	20,700	10,061	221,342,000
09/03/2020	21,700	-1.60 ▼	-7.37	23,300	23,000	21,700	14,420	312,914,000
07/03/2020	23,300	0.10 ▲	0.43	23,200	23,300	23,150	16,067	374,361,100
06/03/2020	23,300	0.10 ▲	0.43	23,200	23,300	23,150	16,067	374,361,100
05/03/2020	23,200	0.10 ▲	0.43	23,100	23,300	23,050	1,912	44,358,400
04/03/2020	23,100	0.10 ▲	0.43	23,050	23,100	22,950	3,744	86,486,400
03/03/2020	23,050	0.10 ▲	0.43	23,000	23,400	23,000	7,244	166,974,200
02/03/2020	23,000	-0.10 ▼	-0.43	23,100	23,500	22,900	9,333	214,659,000
28/02/2020	23,100	-0.60 ▼	-2.60	23,700	23,650	23,000	4,624	106,814,400
27/02/2020	23,700	-0.10 ▼	-0.42	23,800	23,800	23,500	6,321	149,807,700
26/02/2020	23,800	-0.40 ▼	-1.68	24,200	24,150	23,800	6,707	159,626,600
25/02/2020	24,200	0.10 ▲	0.41	24,100	24,200	23,950	1,803	43,632,600
24/02/2020	24,100	-0.70 ▼	-2.90	24,800	24,600	24,000	7,595	183,039,500
21/02/2020	24,800	-0.30 ▼	-1.21	25,100	25,100	24,600	6,853	169,954,400
20/02/2020	25,100	0.30 ▲	1.20	24,800	25,100	24,800	2,507	62,925,700
19/02/2020	24,800	0.10 ▲	0.40	24,700	24,800	24,700	3,762	93,297,600
18/02/2020	24,700	-0.30 ▼	-1.21	25,000	25,000	24,700	4,190	103,493,000
17/02/2020	25,000	-0.20 ▼	-0.80	25,200	25,400	24,700	2,105	52,625,000
15/02/2020	25,200	-0.10 ▼	-0.40	25,300	25,600	25,200	7,059	177,886,800
14/02/2020	25,200	-0.10 ▼	-0.40	25,300	25,600	25,200	7,059	177,886,800
13/02/2020	25,300	0.60 ▲	2.37	24,750	26,400	24,800	10,083	255,099,900
12/02/2020	24,750	0.10 ▲	0.40	24,700	24,800	24,500	5,337	132,090,750
11/02/2020	24,700	-0.10 ▼	-0.40	24,750	24,850	24,700	4,055	100,158,500
10/02/2020	24,750	-0.10 ▼	-0.40	24,900	24,900	24,600	2,205	54,573,750
09/02/2020	24,900	-0.10 ▼	-0.40	24,950	25,000	24,900	1,440	35,856,000
07/02/2020	24,900	-0.10 ▼	-0.40	24,950	25,000	24,900	1,440	35,856,000
06/02/2020	24,950	-0.10 ▼	-0.40	25,000	25,000	24,900	3,126	77,993,700
05/02/2020	25,000	0.20 ▲	0.80	24,800	25,300	24,600	2,007	50,175,000
04/02/2020	24,800	0.00 ■■	0.00	24,800	24,900	24,550	3,776	93,644,800
03/02/2020	24,800	-0.70 ▼	-2.82	25,500	25,000	23,800	4,285	106,268,000
02/02/2020	25,500	-0.40 ▼	-1.57	25,900	25,550	25,000	6,588	167,994,000
31/01/2020	25,500	-0.40 ▼	-1.57	25,900	25,550	25,000	6,588	167,994,000
30/01/2020	25,900	-0.20 ▼	-0.77	26,100	26,000	25,100	1,471	38,098,900
29/01/2020	26,100	0.10 ▲	0.38	26,000	26,100	26,000	1,752	45,727,200
28/01/2020	26,100	0.10 ▲	0.38	26,000	26,100	26,000	1,752	45,727,200
27/01/2020	26,100	0.10 ▲	0.38	26,000	26,100	26,000	1,752	45,727,200
26/01/2020	26,100	0.10 ▲	0.38	26,000	26,100	26,000	1,752	45,727,200
24/01/2020	26,100	0.10 ▲	0.38	26,000	26,100	26,000	1,752	45,727,200
23/01/2020	26,100	0.10 ▲	0.38	26,000	26,100	26,000	1,752	45,727,200
22/01/2020	26,100	0.10 ▲	0.38	26,000	26,100	26,000	1,752	45,727,200
21/01/2020	26,000	0.40 ▲	1.54	25,600	26,000	25,600	16,140	419,640,000
20/01/2020	25,600	-0.05 ▼	-0.20	25,650	25,650	25,500	13,490	345,344,000
17/01/2020	25,650	-0.45 ▼	-1.75	25,650	25,800	25,200	27,910	715,891,500
16/01/2020	25,650	0.05 ▲	0.19	25,650	25,700	25,500	34,960	896,724,000
15/01/2020	25,650	-0.05 ▼	-0.19	25,700	25,850	25,200	24,600	630,990,000
14/01/2020	26,100	0.20 ▲	0.77	25,900	26,100	25,900	7,500	195,750,000
13/01/2020	25,900	-0.10 ▼	-0.39	25,950	26,200	25,600	1,389	35,975,100
10/01/2020	25,950	0.10 ▲	0.39	25,800	26,000	25,850	2,398	62,228,100
09/01/2020	25,800	0.20 ▲	0.78	25,600	25,950	25,800	1,936	49,948,800
08/01/2020	25,600	-0.40 ▼	-1.56	26,000	26,100	25,600	3,347	85,683,200
07/01/2020	26,000	-0.30 ▼	-1.15	26,300	26,300	25,600	7,122	185,172,000
06/01/2020	26,300	0.20 ▲	0.76	26,100	26,500	26,200	514	13,518,200
03/01/2020	26,100	-0.50 ▼	-1.92	26,600	26,550	26,100	2,553	66,633,300
02/01/2020	26,600	0.10 ▲	0.38	26,500	26,600	26,200	2,128	56,604,800
31/12/2019	26,500	-0.10 ▼	-0.38	26,650	26,650	26,450	594	15,741,000
30/12/2019	26,650	-1.10 ▼	-4.13	27,700	27,700	26,250	2,803	74,699,950
28/12/2019	27,700	0.30 ▲	1.08	27,450	27,750	27,450	5,102	141,325,400
27/12/2019	27,700	0.30 ▲	1.08	27,450	27,750	27,450	5,102	141,325,400
26/12/2019	27,450	-0.30 ▼	-1.09	27,700	27,600	27,400	3,788	103,980,600
25/12/2019	27,700	0.10 ▲	0.36	27,650	27,800	27,500	5,059	140,134,300
24/12/2019	27,650	-0.10 ▼	-0.36	27,700	28,000	27,400	2,890	79,908,500
23/12/2019	27,700	0.00 ■■	0.00	27,700	27,900	27,500	4,931	136,588,700
21/12/2019	27,700	0.15 ▲	0.54	27,550	27,850	27,550	67,560	1,871,412,000
20/12/2019	27,700	0.15 ▲	0.54	27,550	27,850	27,550	67,560	1,871,412,000
19/12/2019	27,550	0.10 ▲	0.36	27,450	27,800	27,450	4,016	110,640,800
18/12/2019	27,450	0.40 ▲	1.46	27,000	27,600	27,100	3,554	97,557,300
17/12/2019	27,000	0.30 ▲	1.11	26,750	27,100	26,800	6,827	184,329,000
16/12/2019	26,750	0.00 ■■	0.00	26,750	26,800	26,600	2,935	78,511,250
14/12/2019	26,750	0.10 ▲	0.37	26,700	26,900	26,600	1,342	35,898,500
13/12/2019	26,750	0.10 ▲	0.37	26,700	26,900	26,600	1,342	35,898,500
12/12/2019	26,700	-0.10 ▼	-0.37	26,750	26,800	26,650	752	20,078,400
11/12/2019	26,750	0.10 ▲	0.37	26,650	26,750	26,600	4,801	128,426,750
10/12/2019	26,650	-0.30 ▼	-1.13	26,900	26,900	26,600	1,414	37,683,100
09/12/2019	26,900	0.20 ▲	0.74	26,700	27,000	26,500	5,536	148,918,400
07/12/2019	26,700	0.00 ■■	0.00	26,700	26,800	26,600	2,456	65,575,200
06/12/2019	26,700	0.00 ■■	0.00	26,700	26,800	26,600	2,456	65,575,200
05/12/2019	26,700	0.10 ▲	0.37	26,600	27,500	26,600	11,713	312,737,100
04/12/2019	26,600	-0.30 ▼	-1.13	26,900	26,900	26,600	3,893	103,553,800
03/12/2019	26,900	-0.30 ▼	-1.12	27,150	27,150	26,900	4,229	113,760,100
02/12/2019	27,150	-0.10 ▼	-0.37	27,200	27,250	27,150	5,157	140,012,550
29/11/2019	27,150	-0.10 ▼	-0.37	27,200	27,300	27,150	1,223	33,204,450
28/11/2019	27,200	-0.10 ▼	-0.37	27,250	27,250	27,100	3,161	85,979,200
27/11/2019	27,250	0.20 ▲	0.73	27,050	27,300	27,000	3,243	88,371,750
26/11/2019	27,050	0.10 ▲	0.37	27,000	27,050	26,900	2,548	68,923,400
25/11/2019	27,000	0.00 ■■	0.00	27,000	27,000	26,450	4,608	124,416,000
23/11/2019	27,000	-0.30 ▼	-1.11	27,250	27,300	26,800	1,579	42,633,000
22/11/2019	27,000	-0.30 ▼	-1.11	27,250	27,300	26,800	1,579	42,633,000
21/11/2019	27,250	0.00 ■■	0.00	27,250	27,500	27,200	2,592	70,632,000
20/11/2019	27,250	0.00 ■■	0.00	27,250	27,300	27,100	654	17,821,500
19/11/2019	27,250	0.10 ▲	0.37	27,150	27,350	27,050	2,156	58,751,000
18/11/2019	27,150	-0.10 ▼	-0.37	27,250	27,300	27,100	1,878	50,987,700
15/11/2019	27,250	0.10 ▲	0.37	27,200	27,250	27,050	675	18,393,750
14/11/2019	27,200	0.10 ▲	0.37	27,100	27,300	27,100	1,796	48,851,200
13/11/2019	27,100	0.10 ▲	0.37	27,050	27,200	27,000	1,636	44,335,600
12/11/2019	27,050	-0.10 ▼	-0.37	27,100	27,400	27,050	3,385	91,564,250
11/11/2019	27,100	0.10 ▲	0.37	27,000	27,400	27,100	5,017	135,960,700
09/11/2019	27,000	0.00 ■■	0.00	27,000	27,100	27,000	465	12,555,000
08/11/2019	27,000	0.00 ■■	0.00	27,000	27,100	27,000	465	12,555,000
07/11/2019	27,000	0.10 ▲	0.37	26,950	27,200	26,800	2,321	62,667,000
06/11/2019	26,950	0.10 ▲	0.37	26,900	27,100	26,500	6,324	170,431,800
05/11/2019	26,900	-0.10 ▼	-0.37	26,950	27,200	26,800	2,502	67,303,800
04/11/2019	27,150	-0.30 ▼	-1.10	27,400	27,500	27,150	1,441	39,123,150
01/11/2019	27,150	-0.30 ▼	-1.10	27,400	27,500	27,150	1,441	39,123,150
31/10/2019	27,400	0.10 ▲	0.36	27,250	27,600	27,250	2,007	54,991,800
30/10/2019	27,250	-0.10 ▼	-0.37	27,400	27,450	27,200	2,502	68,179,500
29/10/2019	27,400	-0.20 ▼	-0.73	27,550	27,700	27,400	1,679	46,004,600
28/10/2019	27,550	0.10 ▲	0.36	27,500	27,800	27,500	2,976	81,988,800
26/10/2019	27,500	-0.60 ▼	-2.18	28,100	28,250	27,500	11,808	324,720,000
25/10/2019	27,500	-0.60 ▼	-2.18	28,100	28,250	27,500	11,808	324,720,000
24/10/2019	28,100	0.10 ▲	0.36	28,000	28,200	27,650	5,043	141,708,300
23/10/2019	28,000	0.00 ■■	0.00	28,000	28,150	27,800	3,658	102,424,000
22/10/2019	28,000	0.10 ▲	0.36	27,850	28,400	27,500	8,263	231,364,000
21/10/2019	27,850	0.30 ▲	1.08	27,600	28,050	27,600	16,640	463,424,000
18/10/2019	27,600	-0.20 ▼	-0.72	27,800	27,900	27,600	4,336	119,673,600
17/10/2019	27,800	0.00 ■■	0.00	27,800	27,850	27,700	1,696	47,148,800
16/10/2019	27,800	0.10 ▲	0.36	27,750	27,850	27,700	3,961	110,115,800
15/10/2019	27,750	-0.20 ▼	-0.72	27,950	28,000	27,700	2,954	81,973,500
14/10/2019	27,950	0.50 ▲	1.79	27,450	27,950	27,650	5,600	156,520,000
11/10/2019	27,450	0.10 ▲	0.36	27,350	27,500	27,350	1,719	47,186,550
10/10/2019	27,350	0.30 ▲	1.10	27,100	27,400	27,100	2,881	78,795,350
09/10/2019	27,100	0.00 ■■	0.00	27,100	27,250	27,000	1,526	41,354,600
08/10/2019	27,100	0.10 ▲	0.37	27,000	27,400	27,100	3,864	104,714,400
07/10/2019	27,000	0.10 ▲	0.37	26,900	27,200	26,900	2,280	61,560,000
04/10/2019	26,900	-0.10 ▼	-0.37	27,000	27,000	26,900	4,694	126,268,600
03/10/2019	27,000	0.00 ■■	0.00	27,000	27,200	26,900	3,458	93,366,000
02/10/2019	27,000	-0.30 ▼	-1.11	27,300	27,500	26,950	9,229	249,183,000
01/10/2019	27,300	0.20 ▲	0.73	27,100	27,300	27,100	3,076	83,974,800
30/09/2019	27,100	0.40 ▲	1.48	26,700	27,200	26,800	2,961	80,243,100
27/09/2019	26,700	-0.10 ▼	-0.37	26,750	26,850	26,650	12,024	321,040,800
26/09/2019	26,750	-0.10 ▼	-0.37	26,800	26,900	26,750	4,568	122,194,000
25/09/2019	26,800	0.00 ■■	0.00	26,800	26,800	26,400	8,382	224,637,600
24/09/2019	26,800	-0.10 ▼	-0.37	26,900	26,900	26,700	8,963	240,208,400
23/09/2019	26,900	0.10 ▲	0.37	26,800	26,900	26,700	9,084	244,359,600
20/09/2019	26,800	-0.20 ▼	-0.75	27,000	27,050	26,700	5,616	150,508,800
19/09/2019	27,000	-0.30 ▼	-1.11	27,300	27,400	26,750	8,091	218,457,000
18/09/2019	27,300	0.20 ▲	0.73	27,100	27,550	27,100	4,969	135,653,700
17/09/2019	27,100	0.10 ▲	0.37	27,000	27,100	26,800	4,267	115,635,700
16/09/2019	27,000	0.40 ▲	1.48	26,600	27,000	26,600	10,594	286,038,000
13/09/2019	26,600	-0.40 ▼	-1.50	27,000	27,200	26,600	10,910	290,206,000
12/09/2019	27,000	-0.10 ▼	-0.37	27,100	27,300	26,950	8,701	234,927,000
11/09/2019	27,100	-0.10 ▼	-0.37	27,200	27,350	26,800	8,375	226,962,500
10/09/2019	27,300	0.25 ▲	0.92	27,050	27,550	27,000	4,830	131,859,000
09/09/2019	27,050	-0.10 ▼	-0.37	27,100	27,200	26,800	7,554	204,335,700
06/09/2019	27,100	-0.20 ▼	-0.74	27,300	27,600	27,100	6,074	164,605,400
05/09/2019	27,300	-0.50 ▼	-1.83	27,800	28,350	27,300	4,982	136,008,600
04/09/2019	27,800	-0.40 ▼	-1.44	28,200	28,200	27,600	16,439	457,004,200
03/09/2019	28,200	-0.40 ▼	-1.42	28,600	28,950	28,200	4,977	140,351,400
30/08/2019	28,600	0.60 ▲	2.10	28,000	28,800	27,800	14,235	407,121,000
29/08/2019	28,000	-0.90 ▼	-3.21	28,900	29,000	28,000	17,953	502,684,000
28/08/2019	28,900	0.00 ■■	0.00	28,900	29,500	28,500	7,062	204,091,800
27/08/2019	28,900	-1.00 ▼	-3.46	29,850	29,950	28,900	11,944	345,181,600
26/08/2019	29,850	-1.80 ▼	-6.03	31,600	30,800	29,000	12,236	365,244,600
23/08/2019	31,600	-0.50 ▼	-1.58	32,100	32,750	31,500	24,639	778,592,400
22/08/2019	32,100	2.00 ▲	6.23	30,100	32,200	30,500	51,626	1,657,194,600
21/08/2019	30,100	-0.60 ▼	-1.99	30,700	30,700	30,100	8,223	247,512,300
20/08/2019	30,700	0.60 ▲	1.95	30,100	30,700	30,100	14,448	443,553,600
19/08/2019	30,100	-0.10 ▼	-0.33	30,200	30,200	29,750	15,053	453,095,300
16/08/2019	30,200	-0.40 ▼	-1.32	30,600	30,900	30,200	8,201	247,670,200
15/08/2019	30,600	-0.80 ▼	-2.61	31,350	31,000	30,100	21,124	646,394,400
14/08/2019	31,350	0.40 ▲	1.28	30,950	31,800	30,900	20,920	655,842,000
13/08/2019	30,950	0.00 ■■	0.00	30,950	30,950	30,650	7,741	239,583,950
12/08/2019	30,950	1.20 ▲	3.88	29,800	31,000	30,000	30,933	957,376,350
09/08/2019	29,800	-0.10 ▼	-0.34	29,900	30,050	29,800	8,012	238,757,600
08/08/2019	29,900	-0.10 ▼	-0.33	30,000	30,000	29,600	2,909	86,979,100
07/08/2019	30,000	0.40 ▲	1.33	29,600	30,150	29,500	2,050	61,500,000
06/08/2019	29,600	-0.60 ▼	-2.03	30,200	30,200	28,500	6,723	199,000,800
05/08/2019	30,200	0.30 ▲	0.99	29,950	30,700	29,950	12,930	390,486,000
02/08/2019	29,950	-0.30 ▼	-1.00	30,200	30,200	29,800	6,023	180,388,850
01/08/2019	30,200	0.20 ▲	0.66	30,000	30,700	30,000	8,948	270,229,600
31/07/2019	30,000	0.10 ▲	0.33	29,950	30,000	29,700	4,065	121,950,000
30/07/2019	29,950	0.00 ■■	0.00	29,950	30,050	29,700	10,352	310,042,400
29/07/2019	29,950	-0.10 ▼	-0.33	30,000	30,050	29,700	4,867	145,766,650
26/07/2019	30,000	0.00 ■■	0.00	30,000	30,300	29,950	5,180	155,400,000
25/07/2019	30,000	0.40 ▲	1.33	29,600	30,300	29,500	14,719	441,570,000
24/07/2019	29,600	-0.10 ▼	-0.34	29,700	29,750	29,550	5,805	171,828,000
23/07/2019	29,700	-0.20 ▼	-0.67	29,900	30,200	29,600	6,087	180,783,900
22/07/2019	29,900	0.10 ▲	0.33	29,800	30,100	29,700	5,620	168,038,000
19/07/2019	29,800	0.10 ▲	0.34	29,700	30,000	29,500	4,306	128,318,800
18/07/2019	29,700	-0.30 ▼	-1.01	30,000	29,900	29,300	8,377	248,796,900
17/07/2019	30,000	-0.40 ▼	-1.33	30,450	30,500	30,000	9,067	272,010,000
16/07/2019	30,450	-0.10 ▼	-0.33	30,550	30,800	30,100	8,222	250,359,900
15/07/2019	30,550	0.90 ▲	2.95	29,650	30,800	29,800	18,279	558,423,450
12/07/2019	29,650	0.40 ▲	1.35	29,200	29,900	29,100	7,762	230,143,300
11/07/2019	29,200	-0.10 ▼	-0.34	29,300	29,300	29,150	8,641	252,317,200
10/07/2019	29,300	0.00 ■■	0.00	29,300	29,350	29,100	3,821	111,955,300
09/07/2019	29,300	0.00 ■■	0.00	29,300	29,400	29,200	8,407	246,325,100
08/07/2019	29,300	0.00 ■■	0.00	29,300	29,300	29,100	5,799	169,910,700
05/07/2019	29,300	0.10 ▲	0.34	29,200	29,300	29,200	2,251	65,954,300
04/07/2019	29,200	-0.20 ▼	-0.68	29,400	29,650	29,200	3,230	94,316,000
03/07/2019	29,400	0.10 ▲	0.34	29,300	29,450	29,100	5,501	161,729,400
02/07/2019	29,300	0.10 ▲	0.34	29,200	29,400	29,150	6,703	196,397,900
01/07/2019	29,200	0.00 ■■	0.00	29,200	29,550	29,000	5,949	173,710,800
28/06/2019	29,200	0.00 ■■	0.00	29,200	29,550	29,100	1,395	40,734,000
27/06/2019	29,200	-0.40 ▼	-1.37	29,550	29,700	29,000	3,437	100,360,400
26/06/2019	29,550	0.90 ▲	3.05	28,700	30,000	29,000	14,730	435,271,500
25/06/2019	28,700	0.10 ▲	0.35	28,600	28,750	28,500	2,670	76,629,000
24/06/2019	28,600	0.10 ▲	0.35	28,550	28,750	28,550	3,823	109,337,800
21/06/2019	28,550	-0.10 ▼	-0.35	28,600	28,700	28,450	1,838	52,474,900
20/06/2019	28,600	0.30 ▲	1.05	28,350	28,650	28,350	4,419	126,383,400
19/06/2019	28,350	0.30 ▲	1.06	28,100	28,550	28,100	2,256	63,957,600
18/06/2019	28,100	-0.10 ▼	-0.36	28,200	28,300	28,100	4,066	114,254,600
17/06/2019	28,200	0.00 ■■	0.00	28,200	28,250	28,100	2,357	66,467,400
16/06/2019	28,200	-0.10 ▼	-0.35	28,300	28,400	28,200	4,556	128,479,200
14/06/2019	28,200	-0.10 ▼	-0.35	28,300	28,400	28,200	4,556	128,479,200
13/06/2019	28,300	-0.10 ▼	-0.35	28,400	28,350	28,000	2,733	77,343,900
11/06/2019	28,500	0.00 ■■	0.00	28,500	28,650	28,300	1,677	47,794,500
10/06/2019	28,500	0.20 ▲	0.70	28,300	28,700	28,300	7,171	204,373,500
09/06/2019	28,300	0.40 ▲	1.41	27,900	28,400	28,250	4,613	130,547,900
07/06/2019	28,300	0.40 ▲	1.41	27,900	28,400	28,250	4,613	130,547,900
06/06/2019	27,900	-0.30 ▼	-1.08	28,150	28,300	27,900	3,572	99,658,800
05/06/2019	28,150	0.10 ▲	0.36	28,000	28,250	27,950	3,910	110,066,500
04/06/2019	28,000	0.20 ▲	0.71	27,800	28,100	27,700	5,702	159,656,000
03/06/2019	27,800	-0.50 ▼	-1.80	28,300	28,250	26,400	4,864	135,219,200
02/06/2019	28,300	-0.10 ▼	-0.35	28,350	28,650	28,300	5,635	159,470,500
31/05/2019	28,300	-0.10 ▼	-0.35	28,350	28,650	28,300	5,635	159,470,500
30/05/2019	28,350	0.20 ▲	0.71	28,200	28,400	27,900	2,067	58,599,450
29/05/2019	28,200	-0.30 ▼	-1.06	28,500	28,500	28,100	6,421	181,072,200
28/05/2019	28,500	0.10 ▲	0.35	28,400	28,500	28,050	13,053	372,010,500
27/05/2019	28,400	-0.60 ▼	-2.11	28,950	29,200	28,200	3,756	106,670,400
26/05/2019	28,950	0.40 ▲	1.38	28,550	29,300	28,500	10,145	293,697,750
24/05/2019	28,950	0.40 ▲	1.38	28,550	29,300	28,500	10,145	293,697,750
23/05/2019	28,550	0.20 ▲	0.70	28,350	28,550	28,100	4,888	139,552,400
22/05/2019	28,350	0.00 ■■	0.00	28,350	28,700	28,300	3,208	90,946,800
21/05/2019	28,350	0.40 ▲	1.41	28,000	28,400	28,000	4,186	118,673,100
20/05/2019	28,000	-0.20 ▼	-0.71	28,200	28,200	27,900	3,698	103,544,000
19/05/2019	28,200	0.10 ▲	0.35	28,100	28,350	27,850	2,288	64,521,600
17/05/2019	28,200	0.10 ▲	0.35	28,100	28,350	27,850	2,288	64,521,600
16/05/2019	28,100	-0.30 ▼	-1.07	28,400	28,500	28,100	3,648	102,508,800
15/05/2019	28,400	0.00 ■■	0.00	28,400	28,800	28,400	4,219	119,819,600
14/05/2019	28,400	0.00 ■■	0.00	28,400	28,600	28,300	5,608	159,267,200
13/05/2019	28,400	0.60 ▲	2.11	27,750	28,400	27,900	6,408	181,987,200
12/05/2019	27,750	0.30 ▲	1.08	27,500	27,750	27,500	4,955	137,501,250
10/05/2019	27,750	0.30 ▲	1.08	27,500	27,750	27,500	4,955	137,501,250
09/05/2019	27,500	0.10 ▲	0.36	27,400	27,700	27,050	5,930	163,075,000
08/05/2019	27,400	-0.20 ▼	-0.73	27,550	27,700	27,200	5,708	156,399,200
07/05/2019	27,550	0.10 ▲	0.36	27,500	28,000	27,550	4,646	127,997,300
06/05/2019	27,500	-0.60 ▼	-2.18	28,100	28,150	27,500	7,649	210,347,500
05/05/2019	28,100	-0.30 ▼	-1.07	28,400	28,600	28,000	3,845	108,044,500
03/05/2019	28,100	-0.30 ▼	-1.07	28,400	28,600	28,000	3,845	108,044,500
02/05/2019	28,400	0.30 ▲	1.06	28,150	28,800	28,150	4,245	120,558,000
01/05/2019	28,150	0.10 ▲	0.36	28,000	28,600	28,000	2,786	78,425,900
30/04/2019	28,150	0.10 ▲	0.36	28,000	28,600	28,000	2,786	78,425,900
29/04/2019	28,150	0.10 ▲	0.36	28,000	28,600	28,000	2,786	78,425,900
28/04/2019	28,150	0.10 ▲	0.36	28,000	28,600	28,000	2,786	78,425,900
26/04/2019	28,150	0.10 ▲	0.36	28,000	28,600	28,000	2,786	78,425,900
25/04/2019	28,000	0.00 ■■	0.00	28,000	28,700	28,000	5,113	143,164,000
24/04/2019	28,000	-0.20 ▼	-0.71	28,200	28,600	28,000	10,286	288,008,000
23/04/2019	28,200	0.30 ▲	1.06	27,900	28,850	27,900	6,502	183,356,400
22/04/2019	27,900	-0.60 ▼	-2.15	28,500	28,700	27,700	8,914	248,700,600
21/04/2019	28,500	0.00 ■■	0.00	28,500	29,150	28,000	20,203	575,785,500
19/04/2019	28,500	0.00 ■■	0.00	28,500	29,150	28,000	20,203	575,785,500
18/04/2019	28,500	-0.70 ▼	-2.46	29,200	29,500	28,350	9,434	268,869,000
17/04/2019	29,200	-1.20 ▼	-4.11	30,400	30,400	29,200	8,809	257,222,800
16/04/2019	30,400	0.20 ▲	0.66	30,200	30,400	29,000	15,287	464,724,800
15/04/2019	30,200	-0.20 ▼	-0.66	30,400	30,500	30,000	11,074	334,434,800
12/04/2019	30,200	-0.20 ▼	-0.66	30,400	30,500	30,000	11,074	334,434,800
11/04/2019	30,400	0.70 ▲	2.30	29,700	31,000	30,000	21,630	657,552,000
10/04/2019	29,700	1.90 ▲	6.40	27,800	29,700	27,350	46,303	1,375,199,100
09/04/2019	27,800	-0.70 ▼	-2.52	28,500	28,500	27,800	6,517	181,172,600
08/04/2019	28,500	-0.40 ▼	-1.40	28,900	29,000	28,300	4,556	129,846,000
05/04/2019	28,900	-0.10 ▼	-0.35	29,000	29,000	28,700	3,567	103,086,300
04/04/2019	29,000	1.20 ▲	4.14	27,800	29,100	27,800	18,645	540,705,000
03/04/2019	27,800	0.00 ■■	0.00	27,800	28,000	27,500	1,508	41,922,400
02/04/2019	27,800	-0.10 ▼	-0.36	27,900	28,000	27,800	2,293	63,745,400
01/04/2019	27,900	0.10 ▲	0.36	27,750	28,000	27,600	3,839	107,108,100
31/03/2019	29,000	-0.25 ▼	-0.86	29,250	29,250	28,800	166,530	4,829,370,000
29/03/2019	27,750	-0.20 ▼	-0.72	27,950	28,300	27,600	4,080	113,220,000
28/03/2019	27,950	0.50 ▲	1.79	27,450	27,950	27,400	1,249	34,909,550
27/03/2019	27,450	0.40 ▲	1.46	27,000	28,000	27,000	6,096	167,335,200
26/03/2019	27,000	0.00 ■■	0.00	27,000	27,500	26,800	6,632	179,064,000
25/03/2019	27,000	-0.60 ▼	-2.22	27,600	27,600	26,800	10,844	292,788,000
22/03/2019	27,600	-0.60 ▼	-2.17	28,200	28,100	27,000	15,658	432,160,800
21/03/2019	28,200	-0.40 ▼	-1.42	28,600	28,800	28,200	5,387	151,913,400
20/03/2019	28,600	-0.10 ▼	-0.35	28,750	29,000	28,300	8,897	254,454,200
19/03/2019	28,750	0.10 ▲	0.35	28,600	28,900	28,600	6,258	179,917,500
18/03/2019	28,600	-0.30 ▼	-1.05	28,900	28,850	28,500	8,929	255,369,400
15/03/2019	28,900	-0.10 ▼	-0.35	28,950	29,100	28,400	12,266	354,487,400
14/03/2019	28,950	-0.20 ▼	-0.69	29,100	29,100	28,900	8,695	251,720,250
13/03/2019	29,100	0.00 ■■	0.00	29,150	29,400	29,050	11,006	320,274,600
12/03/2019	29,150	-0.20 ▼	-0.69	29,300	29,300	29,050	7,050	205,507,500
11/03/2019	29,300	0.30 ▲	1.02	29,050	29,400	29,100	4,506	132,025,800
08/03/2019	29,050	0.20 ▲	0.69	28,850	29,400	28,850	9,057	263,105,850
07/03/2019	28,850	0.10 ▲	0.35	28,800	29,400	28,800	20,238	583,866,300
06/03/2019	28,800	0.10 ▲	0.35	28,750	29,050	28,700	7,193	207,158,400
05/03/2019	28,750	-0.60 ▼	-2.09	29,300	29,350	28,750	33,330	958,237,500
04/03/2019	29,300	-0.10 ▼	-0.34	29,400	29,700	29,200	10,453	306,272,900
01/03/2019	29,400	0.30 ▲	1.02	29,150	29,700	29,200	7,745	227,703,000
28/02/2019	29,150	-0.50 ▼	-1.72	29,600	29,700	29,150	8,993	262,145,950
27/02/2019	29,600	-0.30 ▼	-1.01	29,900	30,000	29,500	3,674	108,750,400
26/02/2019	29,900	0.70 ▲	2.34	29,200	29,900	28,900	9,757	291,734,300
25/02/2019	29,200	-0.30 ▼	-1.03	29,500	29,850	29,100	16,168	472,105,600
22/02/2019	29,500	-1.20 ▼	-4.07	30,650	30,800	29,100	19,853	585,663,500
21/02/2019	30,650	0.30 ▲	0.98	30,400	30,800	30,350	7,539	231,070,350
20/02/2019	30,400	0.00 ■■	0.00	30,350	30,900	30,300	6,823	207,419,200
19/02/2019	30,350	-0.80 ▼	-2.64	31,100	31,000	30,150	26,234	796,201,900
18/02/2019	31,100	0.50 ▲	1.61	30,650	31,200	30,400	16,192	503,571,200
15/02/2019	30,650	-1.00 ▼	-3.26	31,600	31,850	30,650	20,904	640,707,600
14/02/2019	31,600	0.00 ■■	0.00	31,600	32,100	31,500	18,708	591,172,800
13/02/2019	31,600	0.20 ▲	0.63	31,400	31,700	31,150	18,355	580,018,000
12/02/2019	31,400	-0.40 ▼	-1.27	31,800	32,000	31,300	11,157	350,329,800
11/02/2019	31,800	1.10 ▲	3.46	30,750	32,000	30,750	11,118	353,552,400
01/02/2019	30,750	-0.30 ▼	-0.98	31,000	31,400	30,700	5,207	160,115,250
31/01/2019	31,000	0.30 ▲	0.97	30,700	31,200	30,700	10,166	315,146,000
30/01/2019	30,700	0.30 ▲	0.98	30,400	30,900	30,350	4,656	142,939,200
29/01/2019	30,400	-0.30 ▼	-0.99	30,700	30,700	30,300	10,770	327,408,000
28/01/2019	30,700	-0.50 ▼	-1.63	31,200	31,600	30,650	10,003	307,092,100
25/01/2019	31,200	0.20 ▲	0.64	31,000	31,700	30,400	11,396	355,555,200
24/01/2019	31,000	-0.70 ▼	-2.26	31,700	32,000	31,000	20,091,000	622,821,000,000
23/01/2019	31,700	-0.10 ▼	-0.32	31,800	32,100	31,400	11,140,000	353,138,000,000
22/01/2019	31,800	-1.10 ▼	-3.46	32,900	33,100	31,800	15,202,000	483,423,600,000
21/01/2019	32,900	0.60 ▲	1.82	32,300	33,000	32,300	177,350	5,834,815,000
18/01/2019	32,300	0.70 ▲	2.17	31,600	32,300	31,450	179,820	5,808,186,000
17/01/2019	31,600	-0.80 ▼	-2.53	32,400	32,400	31,600	222,660	7,036,056,000
16/01/2019	32,400	1.15 ▲	3.55	31,250	32,500	31,300	492,770	15,965,748,000
15/01/2019	31,250	1.20 ▲	3.84	30,050	31,400	30,100	127,480	3,983,750,000
14/01/2019	30,050	-0.65 ▼	-2.16	30,700	31,500	30,050	129,080	3,878,854,000
11/01/2019	30,700	1.80 ▲	5.86	28,900	30,750	28,900	390,140	11,977,298,000
10/01/2019	28,900	-0.05 ▼	-0.17	28,900	29,000	28,850	36,680	1,060,052,000
09/01/2019	28,900	-0.10 ▼	-0.35	29,000	29,100	28,900	52,010	1,503,089,000
08/01/2019	29,000	-0.25 ▼	-0.86	29,250	29,150	28,900	7,350	213,150,000
07/01/2019	29,250	0.15 ▲	0.51	29,100	29,500	29,000	23,270	680,647,500
04/01/2019	29,100	0.10 ▲	0.34	29,000	29,100	28,700	37,530	1,092,123,000
03/01/2019	29,000	-0.05 ▼	-0.17	29,000	29,400	28,700	114,620	3,323,980,000
02/01/2019	29,000	-0.05 ▼	-0.17	29,050	29,500	28,900	48,590	1,409,110,000
30/12/2018	29,050	0.05 ▲	0.17	29,000	29,200	28,900	19,420	564,151,000
28/12/2018	29,050	0.05 ▲	0.17	29,000	29,200	28,900	19,420	564,151,000
27/12/2018	29,000	-0.10 ▼	-0.34	29,000	29,600	28,800	41,660	1,208,140,000
26/12/2018	29,000	-0.15 ▼	-0.52	29,150	29,250	28,700	68,350	1,982,150,000
25/12/2018	29,150	-0.15 ▼	-0.51	29,150	29,150	28,600	124,000	3,614,600,000
24/12/2018	29,150	-0.35 ▼	-1.20	29,500	29,500	29,150	49,690	1,448,463,500
22/12/2018	29,500	0.40 ▲	1.36	29,100	29,500	28,800	62,590	1,846,405,000
21/12/2018	29,500	0.40 ▲	1.36	29,100	29,500	28,800	62,590	1,846,405,000
20/12/2018	29,100	0.25 ▲	0.86	28,850	29,100	28,800	70,900	2,063,190,000
19/12/2018	28,850	-0.25 ▼	-0.87	29,100	29,100	28,700	80,560	2,324,156,000
18/12/2018	29,100	-0.20 ▼	-0.69	29,300	29,200	28,600	171,180	4,981,338,000
17/12/2018	29,300	-0.60 ▼	-2.05	29,900	29,900	28,800	90,430	2,649,599,000
16/12/2018	29,900	-0.10 ▼	-0.33	30,000	30,000	29,800	78,890	2,358,811,000
14/12/2018	29,900	-0.10 ▼	-0.33	30,000	30,000	29,800	78,890	2,358,811,000
13/12/2018	30,000	-0.20 ▼	-0.67	30,200	30,300	29,900	108,700	3,261,000,000
12/12/2018	30,200	0.20 ▲	0.66	30,000	30,200	29,800	46,180	1,394,636,000
11/12/2018	30,000	-0.25 ▼	-0.83	30,250	30,750	30,000	41,700	1,251,000,000
10/12/2018	30,250	0.55 ▲	1.82	29,700	30,300	29,700	173,080	5,235,670,000
09/12/2018	29,700	-0.05 ▼	-0.17	29,700	30,000	29,500	69,290	2,057,913,000
07/12/2018	29,700	-0.05 ▼	-0.17	29,700	30,000	29,500	69,290	2,057,913,000
06/12/2018	29,700	0.15 ▲	0.51	29,550	29,700	29,400	98,750	2,932,875,000
05/12/2018	29,550	-0.50 ▼	-1.69	30,050	29,850	29,400	71,010	2,098,345,500
04/12/2018	30,050	0.70 ▲	2.33	29,350	30,200	29,700	107,570	3,232,478,500
03/12/2018	29,350	0.35 ▲	1.19	29,000	29,600	28,800	195,240	5,730,294,000
30/11/2018	29,000	-0.25 ▼	-0.86	29,250	29,250	28,800	166,530	4,829,370,000
29/11/2018	29,250	0.25 ▲	0.85	29,000	29,600	29,000	112,330	3,285,652,500
28/11/2018	29,000	-0.40 ▼	-1.38	29,400	29,400	28,800	301,670	8,748,430,000
27/11/2018	29,400	-0.60 ▼	-2.04	30,000	30,500	28,000	447,460	13,155,324,000
26/11/2018	30,000	-0.70 ▼	-2.33	30,700	30,700	30,000	255,600	7,668,000,000
25/11/2018	30,700	-0.50 ▼	-1.63	31,200	31,200	30,700	132,860	4,078,802,000
23/11/2018	30,700	-0.50 ▼	-1.63	31,200	31,200	30,700	132,860	4,078,802,000
22/11/2018	31,200	-0.05 ▼	-0.16	31,250	31,600	30,950	146,330	4,565,496,000
21/11/2018	31,250	1.25 ▲	4.00	30,000	31,400	29,900	493,660	15,426,875,000
20/11/2018	30,000	-0.50 ▼	-1.67	30,500	30,400	30,000	180,840	5,425,200,000
19/11/2018	30,500	0.50 ▲	1.64	30,000	30,600	30,000	120,090	3,662,745,000
16/11/2018	30,000	0.10 ▲	0.33	30,000	30,400	30,000	154,280	4,628,400,000
15/11/2018	30,000	-0.10 ▼	-0.33	30,100	30,900	29,300	370,090	11,102,700,000
14/11/2018	30,100	-1.35 ▼	-4.49	31,450	31,900	30,000	309,000	9,300,900,000
13/11/2018	31,450	0.65 ▲	2.07	30,800	31,900	29,700	597,710	18,797,979,500
12/11/2018	30,800	1.00 ▲	3.25	29,800	31,000	28,900	254,740	7,845,992,000
09/11/2018	29,800	-0.20 ▼	-0.67	30,000	30,950	29,800	307,080	9,150,984,000
08/11/2018	30,000	1.85 ▲	6.17	28,150	30,100	28,300	993,710	29,811,300,000
07/11/2018	28,150	0.15 ▲	0.53	28,000	28,350	27,550	198,710	5,593,686,500
06/11/2018	28,000	-0.10 ▼	-0.36	28,000	28,200	27,800	88,890	2,488,920,000
05/11/2018	28,000	-0.10 ▼	-0.36	28,000	28,100	27,500	89,740	2,512,720,000
02/11/2018	28,000	0.30 ▲	1.07	27,700	28,200	27,700	129,310	3,620,680,000
01/11/2018	27,700	0.10 ▲	0.36	27,600	28,000	27,500	122,270	3,386,879,000
31/10/2018	27,600	0.55 ▲	1.99	27,050	27,600	27,100	104,570	2,886,132,000
30/10/2018	27,050	0.20 ▲	0.74	26,850	27,600	26,500	140,470	3,799,713,500
29/10/2018	26,850	-0.60 ▼	-2.23	27,450	27,300	26,650	90,910	2,440,933,500
28/10/2018	27,450	0.95 ▲	3.46	26,500	27,500	26,200	156,380	4,292,631,000
26/10/2018	27,450	0.95 ▲	3.46	26,500	27,500	26,200	156,380	4,292,631,000
25/10/2018	26,500	-0.05 ▼	-0.19	26,550	26,850	25,000	188,610	4,998,165,000
24/10/2018	26,550	-0.95 ▼	-3.58	27,500	27,900	26,300	78,420	2,082,051,000
23/10/2018	27,500	-0.35 ▼	-1.27	27,850	28,000	27,000	144,500	3,973,750,000
22/10/2018	27,850	0.10 ▲	0.36	27,750	28,300	27,750	269,910	7,516,993,500
21/10/2018	27,750	0.15 ▲	0.54	27,600	27,900	26,600	187,200	5,194,800,000
19/10/2018	27,750	0.15 ▲	0.54	27,600	27,900	26,600	187,200	5,194,800,000
18/10/2018	27,600	-0.25 ▼	-0.91	27,850	28,100	27,500	193,220	5,332,872,000
17/10/2018	27,850	0.85 ▲	3.05	27,000	28,000	27,300	282,700	7,873,195,000
16/10/2018	27,000	0.20 ▲	0.74	26,800	27,400	26,800	193,400	5,221,800,000
15/10/2018	26,800	-0.40 ▼	-1.49	27,200	27,250	26,100	96,000	2,572,800,000
14/10/2018	27,200	0.30 ▲	1.10	26,900	27,300	25,500	262,750	7,146,800,000
12/10/2018	27,200	0.30 ▲	1.10	26,900	27,300	25,500	262,750	7,146,800,000
11/10/2018	26,900	-0.95 ▼	-3.53	27,850	27,000	25,950	835,570	22,476,833,000
10/10/2018	27,850	0.05 ▲	0.18	27,800	28,200	27,800	213,200	5,937,620,000
09/10/2018	27,800	0.05 ▲	0.18	27,750	28,500	27,750	206,550	5,742,090,000
08/10/2018	27,750	0.15 ▲	0.54	27,600	27,950	27,200	177,110	4,914,802,500
07/10/2018	27,600	-0.70 ▼	-2.54	28,300	28,450	27,600	414,400	11,437,440,000
05/10/2018	27,600	-0.70 ▼	-2.54	28,300	28,450	27,600	414,400	11,437,440,000
04/10/2018	28,300	0.10 ▲	0.35	28,200	28,800	28,000	199,250	5,638,775,000
03/10/2018	28,200	-0.10 ▼	-0.35	28,300	29,000	27,700	293,000	8,262,600,000
02/10/2018	28,300	1.20 ▲	4.24	27,100	28,400	27,150	491,050	13,896,715,000
01/10/2018	27,100	-0.20 ▼	-0.74	27,300	27,700	26,900	233,960	6,340,316,000
30/09/2018	27,300	0.70 ▲	2.56	26,600	27,500	26,600	255,240	6,968,052,000
28/09/2018	27,300	0.70 ▲	2.56	26,600	27,500	26,600	255,240	6,968,052,000
27/09/2018	26,600	0.05 ▲	0.19	26,550	27,000	26,500	84,870	2,257,542,000
26/09/2018	26,550	-0.25 ▼	-0.94	26,800	26,850	26,350	177,410	4,710,235,500
25/09/2018	26,800	-0.05 ▼	-0.19	26,850	27,100	26,500	96,360	2,582,448,000
24/09/2018	26,850	0.45 ▲	1.68	26,400	26,850	26,300	138,460	3,717,651,000
21/09/2018	26,400	0.10 ▲	0.38	26,400	26,800	26,100	190,460	5,028,144,000
20/09/2018	26,400	0.10 ▲	0.38	26,300	26,600	26,100	152,380	4,022,832,000
19/09/2018	26,300	-0.65 ▼	-2.47	26,950	26,900	26,200	174,570	4,591,191,000
18/09/2018	26,950	0.05 ▲	0.19	26,900	27,450	26,500	165,060	4,448,367,000
17/09/2018	26,900	0.80 ▲	2.97	26,100	27,150	26,100	183,060	4,924,314,000
14/09/2018	26,100	-0.25 ▼	-0.96	26,350	26,650	26,100	160,330	4,184,613,000
13/09/2018	26,350	0.35 ▲	1.33	26,000	26,700	26,000	153,270	4,038,664,500
12/09/2018	26,000	0.20 ▲	0.77	25,800	26,450	25,800	223,130	5,801,380,000
11/09/2018	25,800	0.75 ▲	2.91	25,050	25,800	25,050	299,970	7,739,226,000
10/09/2018	25,050	-0.05 ▼	-0.20	25,050	25,150	24,900	63,310	1,585,915,500
07/09/2018	25,050	0.05 ▲	0.20	25,050	25,500	24,900	222,450	5,572,372,500
06/09/2018	25,050	0.35 ▲	1.40	24,700	25,100	24,800	247,380	6,196,869,000
05/09/2018	24,700	0.10 ▲	0.40	24,600	24,900	24,500	274,120	6,770,764,000
04/09/2018	24,600	-0.10 ▼	-0.41	24,700	24,700	23,850	211,330	5,198,718,000
03/09/2018	24,700	0.50 ▲	2.02	24,200	24,850	24,200	296,630	7,326,761,000
31/08/2018	24,700	0.50 ▲	2.02	24,200	24,850	24,200	296,630	7,326,761,000
30/08/2018	24,200	0.70 ▲	2.89	23,500	24,200	23,500	230,780	5,584,876,000
29/08/2018	23,500	-0.05 ▼	-0.21	23,550	23,600	23,350	178,850	4,202,975,000
28/08/2018	23,550	0.05 ▲	0.21	23,500	23,650	23,400	128,120	3,017,226,000
27/08/2018	23,500	0.20 ▲	0.85	23,300	23,800	23,200	187,310	4,401,785,000
24/08/2018	23,300	-0.30 ▼	-1.29	23,600	23,950	23,300	217,620	5,070,546,000
23/08/2018	23,600	0.30 ▲	1.27	23,300	23,800	23,250	133,360	3,147,296,000
22/08/2018	23,300	-0.35 ▼	-1.50	23,650	23,700	23,300	171,160	3,988,028,000
21/08/2018	23,650	0.15 ▲	0.63	23,650	24,000	23,600	243,030	5,747,659,500
20/08/2018	23,650	0.95 ▲	4.02	22,700	23,700	22,800	458,570	10,845,180,500
17/08/2018	22,700	0.45 ▲	1.98	22,250	23,450	22,000	365,150	8,288,905,000
16/08/2018	22,250	0.35 ▲	1.57	21,900	22,250	21,600	100,460	2,235,235,000
15/08/2018	21,900	-0.10 ▼	-0.46	22,000	22,150	21,700	216,400	4,739,160,000
14/08/2018	22,000	0.40 ▲	1.82	21,600	22,100	21,250	167,950	3,694,900,000
13/08/2018	21,600	-0.10 ▼	-0.46	21,700	22,000	21,100	171,300	3,700,080,000
10/08/2018	21,700	-0.30 ▼	-1.38	22,000	22,150	21,550	142,760	3,097,892,000
09/08/2018	22,000	-0.15 ▼	-0.68	22,150	22,600	21,950	170,750	3,756,500,000
08/08/2018	22,150	0.35 ▲	1.58	21,800	22,300	21,700	119,840	2,654,456,000
07/08/2018	21,800	-0.45 ▼	-2.06	22,250	22,900	21,800	213,550	4,655,390,000
06/08/2018	22,250	1.45 ▲	6.52	20,800	22,250	21,300	461,330	10,264,592,500
03/08/2018	20,800	0.30 ▲	1.44	20,500	20,900	20,400	69,610	1,447,888,000
02/08/2018	20,500	-0.40 ▼	-1.95	20,900	20,800	20,300	137,980	2,828,590,000
01/08/2018	20,900	-0.10 ▼	-0.48	21,000	21,050	20,600	69,810	1,459,029,000
31/07/2018	21,000	0.20 ▲	0.95	21,000	21,400	20,950	100,330	2,106,930,000
30/07/2018	21,000	0.50 ▲	2.38	20,500	21,350	20,500	173,570	3,644,970,000
29/07/2018	20,500	0.05 ▲	0.24	20,450	20,700	20,050	122,410	2,509,405,000
27/07/2018	20,500	0.05 ▲	0.24	20,450	20,700	20,050	122,410	2,509,405,000
26/07/2018	20,450	-0.15 ▼	-0.73	20,600	20,900	20,200	72,710	1,486,919,500
25/07/2018	20,600	-0.20 ▼	-0.97	20,800	20,900	20,500	63,470	1,307,482,000
24/07/2018	20,800	-0.40 ▼	-1.92	21,200	21,200	20,600	148,600	3,090,880,000
23/07/2018	21,200	-0.50 ▼	-2.36	21,700	21,700	20,900	105,050	2,227,060,000
22/07/2018	21,700	0.50 ▲	2.30	21,200	21,700	20,900	139,570	3,028,669,000
20/07/2018	21,700	0.50 ▲	2.30	21,200	21,700	20,900	139,570	3,028,669,000
19/07/2018	21,200	0.40 ▲	1.89	20,800	21,400	20,900	91,610	1,942,132,000
18/07/2018	20,800	0.80 ▲	3.85	20,000	20,900	20,000	98,350	2,045,680,000
17/07/2018	20,000	-0.05 ▼	-0.25	20,000	20,100	19,900	49,790	995,800,000
16/07/2018	20,000	0.25 ▲	1.25	19,750	20,000	19,750	33,880	677,600,000
15/07/2018	19,750	0.10 ▲	0.51	19,650	20,100	19,650	59,600	1,177,100,000
13/07/2018	19,750	0.10 ▲	0.51	19,650	20,100	19,650	59,600	1,177,100,000
12/07/2018	19,650	-0.05 ▼	-0.25	19,700	20,100	19,600	103,880	2,041,242,000
11/07/2018	19,700	-0.40 ▼	-2.03	20,100	20,250	19,500	46,130	908,761,000
10/07/2018	20,100	-0.10 ▼	-0.50	20,100	20,500	20,000	41,040	824,904,000
09/07/2018	20,100	0.25 ▲	1.24	19,850	20,700	19,850	101,400	2,038,140,000
08/07/2018	19,850	0.60 ▲	3.02	19,250	19,950	19,250	57,130	1,134,030,500
06/07/2018	19,850	0.60 ▲	3.02	19,250	19,950	19,250	57,130	1,134,030,500
05/07/2018	19,250	-0.70 ▼	-3.64	19,950	20,300	19,250	111,870	2,153,497,500
04/07/2018	19,950	0.35 ▲	1.75	19,600	20,000	19,500	84,880	1,693,356,000
03/07/2018	19,600	-0.50 ▼	-2.55	20,100	20,100	19,500	136,660	2,678,536,000
02/07/2018	20,100	-0.10 ▼	-0.50	20,200	20,200	19,500	144,830	2,911,083,000
01/07/2018	20,200	-0.20 ▼	-0.99	20,400	0	0	108,450	2,190,690,000
29/06/2018	20,200	-0.20 ▼	-0.99	20,400	20,600	19,800	108,450	2,190,690,000
28/06/2018	20,400	-0.60 ▼	-2.94	21,000	21,400	20,400	68,080	1,388,832,000
27/06/2018	21,000	-0.20 ▼	-0.95	21,200	21,400	21,000	37,580	789,180,000
26/06/2018	21,200	-0.20 ▼	-0.94	21,400	21,600	21,100	19,970	423,364,000
25/06/2018	21,400	0.30 ▲	1.40	21,100	21,500	21,100	22,680	485,352,000
22/06/2018	21,100	0.10 ▲	0.47	21,000	21,500	20,800	68,990	1,455,689,000
21/06/2018	21,000	-0.45 ▼	-2.14	21,450	21,500	21,000	26,830	563,430,000
20/06/2018	21,450	0.45 ▲	2.10	21,000	21,900	20,500	88,440	1,897,038,000
19/06/2018	21,000	-0.95 ▼	-4.52	21,950	22,200	20,450	139,570	2,930,970,000
18/06/2018	21,950	-0.75 ▼	-3.42	22,700	22,700	21,950	29,580	649,281,000
17/06/2018	22,700	0.20 ▲	0.88	22,500	22,700	22,500	34,160	775,432,000
15/06/2018	22,700	0.20 ▲	0.88	22,500	22,700	22,500	34,160	775,432,000
14/06/2018	22,500	-0.20 ▼	-0.89	22,700	22,800	22,300	15,040	338,400,000
13/06/2018	22,700	0.10 ▲	0.44	22,600	22,900	22,400	32,540	738,658,000
12/06/2018	22,600	-0.40 ▼	-1.77	23,000	23,000	21,900	181,950	4,112,070,000
11/06/2018	23,000	0.40 ▲	1.74	22,600	23,150	22,500	142,540	3,278,420,000
10/06/2018	22,600	-0.50 ▼	-2.21	23,100	23,500	22,600	94,980	2,146,548,000
08/06/2018	22,600	-0.50 ▼	-2.21	23,100	23,500	22,600	94,980	2,146,548,000
07/06/2018	23,100	0.35 ▲	1.52	22,750	23,400	22,700	211,250	4,879,875,000
06/06/2018	22,750	-0.05 ▼	-0.22	22,800	23,000	22,350	91,390	2,079,122,500
05/06/2018	22,800	0.85 ▲	3.73	21,950	23,300	21,700	91,990	2,097,372,000
04/06/2018	21,950	1.35 ▲	6.15	20,600	21,950	20,400	134,200	2,945,690,000
03/06/2018	20,600	-0.10 ▼	-0.49	20,700	20,850	20,200	166,020	3,420,012,000
01/06/2018	20,600	-0.10 ▼	-0.49	20,700	20,850	20,200	166,020	3,420,012,000
31/05/2018	20,700	0.40 ▲	1.93	20,300	20,700	19,800	126,710	2,622,897,000
30/05/2018	20,300	-0.10 ▼	-0.49	20,400	20,800	20,200	126,170	2,561,251,000
29/05/2018	20,400	1.30 ▲	6.37	19,100	20,400	19,050	270,000	5,508,000,000
28/05/2018	19,100	-1.35 ▼	-7.07	20,450	20,450	19,050	273,070	5,215,637,000
27/05/2018	20,450	-0.05 ▼	-0.24	20,500	21,100	20,150	209,860	4,291,637,000
25/05/2018	20,450	-0.05 ▼	-0.24	20,500	21,100	20,150	209,860	4,291,637,000
24/05/2018	20,500	-1.00 ▼	-4.88	21,500	21,500	20,500	77,230	1,583,215,000
23/05/2018	21,500	0.20 ▲	0.93	21,300	21,500	20,200	271,520	5,837,680,000
22/05/2018	21,300	-1.20 ▼	-5.63	22,500	22,500	20,950	177,910	3,789,483,000
21/05/2018	22,500	-0.35 ▼	-1.56	22,850	23,000	22,500	66,900	1,505,250,000
20/05/2018	22,850	-0.05 ▼	-0.22	22,850	23,200	22,500	68,950	1,575,507,500
18/05/2018	22,850	-0.05 ▼	-0.22	22,850	23,200	22,500	68,950	1,575,507,500
17/05/2018	22,850	0.20 ▲	0.88	22,650	23,000	22,650	83,220	1,901,577,000
16/05/2018	22,650	-0.35 ▼	-1.55	23,000	23,300	22,650	142,120	3,219,018,000
15/05/2018	23,000	-0.20 ▼	-0.87	23,200	23,600	23,000	85,690	1,970,870,000
14/05/2018	23,200	0.20 ▲	0.86	23,000	23,400	22,900	40,610	942,152,000
13/05/2018	23,000	-0.30 ▼	-1.30	23,300	23,400	22,700	140,080	3,221,840,000
11/05/2018	23,000	-0.30 ▼	-1.30	23,300	23,400	22,700	140,080	3,221,840,000
10/05/2018	23,300	-0.60 ▼	-2.58	23,900	24,250	22,500	124,520	2,901,316,000
09/05/2018	23,900	-0.60 ▼	-2.51	24,500	24,700	23,800	202,640	4,843,096,000
08/05/2018	24,500	1.05 ▲	4.29	23,450	24,700	23,000	323,970	7,937,265,000
07/05/2018	23,450	0.75 ▲	3.20	22,700	23,500	22,500	128,600	3,015,670,000
05/05/2018	22,700	-0.10 ▼	-0.44	22,700	23,200	22,250	98,990	2,247,073,000
04/05/2018	22,700	-0.10 ▼	-0.44	22,700	23,200	22,250	98,990	2,247,073,000
03/05/2018	22,700	0.30 ▲	1.32	22,400	22,700	20,850	518,630	11,772,901,000
02/05/2018	22,400	-1.30 ▼	-5.80	23,700	23,700	22,400	133,400	2,988,160,000
30/04/2018	23,700	-0.25 ▼	-1.05	23,950	23,950	23,000	211,490	5,012,313,000
27/04/2018	23,700	-0.25 ▼	-1.05	23,950	23,950	23,000	211,490	5,012,313,000
26/04/2018	23,950	-1.75 ▼	-7.31	25,700	27,000	23,900	260,430	6,237,298,500
25/04/2018	27,150	-0.65 ▼	-2.39	27,800	27,800	27,150	272,020	7,385,343,000
24/04/2018	27,150	-0.65 ▼	-2.39	27,800	27,800	27,150	272,020	7,385,343,000
23/04/2018	27,800	-1.65 ▼	-5.94	29,450	30,100	27,800	139,800	3,886,440,000
20/04/2018	29,450	0.55 ▲	1.87	28,900	29,450	28,700	77,520	2,282,964,000
19/04/2018	28,900	-0.80 ▼	-2.77	29,700	29,800	28,900	223,670	6,464,063,000
18/04/2018	29,700	-0.10 ▼	-0.34	29,800	30,000	29,250	228,860	6,797,142,000
13/04/2018	30,150	-0.45 ▼	-1.49	30,600	30,700	29,750	101,600	3,063,240,000
12/04/2018	30,600	0.70 ▲	2.29	29,900	30,600	29,400	96,440	2,951,064,000
11/04/2018	29,900	-0.60 ▼	-2.01	30,500	30,700	29,600	383,450	11,465,155,000
10/04/2018	30,500	-0.50 ▼	-1.64	31,000	31,400	30,450	493,810	15,061,205,000
09/04/2018	31,000	-0.40 ▼	-1.29	31,400	32,100	31,000	311,520	9,657,120,000
06/04/2018	31,400	0.60 ▲	1.91	30,800	31,900	30,800	364,330	11,439,962,000
05/04/2018	30,800	-0.70 ▼	-2.27	31,500	31,500	30,700	366,910	11,300,828,000
04/04/2018	31,500	0.50 ▲	1.59	31,000	32,000	30,900	413,360	13,020,840,000
03/04/2018	31,000	-0.20 ▼	-0.65	31,200	31,200	30,700	371,390	11,513,090,000
02/04/2018	31,200	0.50 ▲	1.60	30,700	31,200	30,900	437,270	13,642,824,000
30/03/2018	30,700	0.40 ▲	1.30	30,300	30,800	30,400	416,810	12,796,067,000
29/03/2018	30,300	0.40 ▲	1.32	29,900	31,100	30,000	503,550	15,257,565,000
28/03/2018	29,900	-0.40 ▼	-1.34	30,300	30,400	29,500	291,530	8,716,747,000
27/03/2018	30,300	0.10 ▲	0.33	30,200	30,600	30,000	346,750	10,506,525,000
26/03/2018	30,200	-0.30 ▼	-0.99	30,500	30,600	29,700	274,740	8,297,148,000
23/03/2018	30,500	1.50 ▲	4.92	29,000	30,800	27,300	673,080	20,528,940,000
22/03/2018	29,000	-1.80 ▼	-6.21	30,800	30,800	29,000	616,140	17,868,060,000
21/03/2018	30,800	-0.70 ▼	-2.27	30,550	31,100	30,000	451,590	13,908,972,000
20/03/2018	30,550	-0.95 ▼	-3.11	31,500	31,400	30,550	569,430	17,396,086,500
19/03/2018	31,500	-0.80 ▼	-2.54	32,300	32,300	31,100	635,160	20,007,540,000
16/03/2018	32,300	-0.20 ▼	-0.62	32,500	32,600	31,800	339,840	10,976,832,000
15/03/2018	32,500	1.00 ▲	3.08	31,500	32,500	31,500	770,970	25,056,525,000
14/03/2018	31,500	-0.45 ▼	-1.43	31,950	32,500	31,300	313,920	9,888,480,000
13/03/2018	31,950	2.05 ▲	6.42	29,900	31,950	30,100	696,270	22,245,826,500
12/03/2018	29,900	-0.20 ▼	-0.67	30,100	31,100	30,300	288,480	8,625,552,000
09/03/2018	30,300	0.20 ▲	0.66	30,100	31,100	30,300	266,130	8,063,739,000
08/03/2018	30,100	0.30 ▲	1.00	29,800	31,000	29,500	193,780	5,832,778,000
07/03/2018	29,800	-1.20 ▼	-4.03	31,000	31,500	29,600	534,930	15,940,914,000
06/03/2018	31,000	0.30 ▲	0.97	30,700	31,000	29,900	472,710	14,654,010,000
05/03/2018	30,700	-0.75 ▼	-2.44	31,450	32,000	30,700	549,230	16,861,361,000
02/03/2018	31,450	2.05 ▲	6.52	29,400	31,450	28,850	1,337,350	42,059,657,500
01/03/2018	29,400	1.50 ▲	5.10	27,900	29,400	27,950	653,610	19,216,134,000
28/02/2018	27,900	0.50 ▲	1.79	27,400	28,500	27,100	424,730	11,849,967,000
27/02/2018	27,400	0.25 ▲	0.91	27,150	27,500	27,000	257,410	7,053,034,000
26/02/2018	27,150	-0.15 ▼	-0.55	27,300	27,700	26,900	453,810	12,320,941,500
23/02/2018	27,300	0.45 ▲	1.65	26,850	27,600	27,100	253,160	6,911,268,000
22/02/2018	26,850	0.75 ▲	2.79	26,100	27,500	25,900	335,940	9,019,989,000
21/02/2018	26,100	0.10 ▲	0.38	26,000	26,300	26,000	209,730	5,473,953,000
14/02/2018	26,000	0.20 ▲	0.77	26,000	26,300	26,000	137,540	3,576,040,000
13/02/2018	26,000	0.20 ▲	0.77	26,000	26,300	26,000	137,540	3,576,040,000
12/02/2018	26,000	0.40 ▲	1.54	25,600	26,500	25,600	100,050	2,601,300,000
09/02/2018	25,600	0.50 ▲	1.95	25,100	26,200	23,550	228,310	5,844,736,000
08/02/2018	25,100	-0.05 ▼	-0.20	25,150	25,300	24,500	149,670	3,756,717,000
07/02/2018	25,150	-0.45 ▼	-1.79	25,600	25,500	24,700	407,850	10,257,427,500
06/02/2018	23,850	-1.75 ▼	-7.34	25,600	24,900	23,850	748,170	17,843,854,500
05/02/2018	25,600	-1.85 ▼	-7.23	27,450	27,400	25,600	408,330	10,453,248,000
02/02/2018	27,450	0.70 ▲	2.55	26,600	27,450	26,700	600,230	16,476,313,500
01/02/2018	26,600	0.40 ▲	1.50	26,200	26,900	26,100	474,350	12,617,710,000
31/01/2018	26,200	0.30 ▲	1.15	25,900	26,400	25,800	473,500	12,405,700,000
30/01/2018	25,900	0.25 ▲	0.97	25,650	25,900	25,500	222,600	5,765,340,000
29/01/2018	25,650	-0.10 ▼	-0.39	25,750	26,000	25,600	153,810	3,945,226,500
26/01/2018	25,750	0.35 ▲	1.36	25,400	25,800	25,300	206,650	5,321,237,500
25/01/2018	25,400	-0.50 ▼	-1.97	25,900	26,000	25,200	753,530	19,139,662,000
24/01/2018	22,100	-3.90 ▼	-17.65	26,000	26,400	25,900	434,960	9,612,616,000
22/01/2018	26,000	-0.10 ▼	-0.38	26,000	26,400	25,900	214,610	5,579,860,000
19/01/2018	26,000	0.10 ▲	0.38	25,900	26,300	25,700	159,860	4,156,360,000
18/01/2018	25,900	-0.20 ▼	-0.77	26,100	26,100	25,400	413,710	10,715,089,000
17/01/2018	26,100	-0.20 ▼	-0.77	26,300	26,600	26,100	356,160	9,295,776,000
16/01/2018	26,300	0.30 ▲	1.14	26,000	26,400	25,800	410,250	10,789,575,000
15/01/2018	26,000	0.35 ▲	1.35	25,650	26,300	25,700	341,560	8,880,560,000
12/01/2018	25,650	-0.70 ▼	-2.73	26,350	26,900	25,650	598,880	15,361,272,000
11/01/2018	26,350	1.70 ▲	6.45	24,650	26,350	25,900	1,578,250	41,586,887,500
10/01/2018	24,650	-0.30 ▼	-1.22	24,950	25,100	24,300	604,180	14,893,037,000
09/01/2018	24,950	0.40 ▲	1.60	24,550	25,200	24,600	502,280	12,531,886,000
08/01/2018	24,550	0.75 ▲	3.05	23,800	24,950	23,850	699,150	17,164,132,500
05/01/2018	23,800	0.30 ▲	1.26	23,500	24,000	23,500	673,920	16,039,296,000
04/01/2018	23,500	0.10 ▲	0.43	23,400	23,900	23,400	337,880	7,940,180,000
03/01/2018	23,400	-0.05 ▼	-0.21	23,450	23,750	23,400	185,400	4,338,360,000
02/01/2018	23,450	0.65 ▲	2.77	22,800	23,500	22,800	310,190	7,273,955,500
01/01/2018	22,800	0.15 ▲	0.66	22,650	22,850	22,500	179,460	4,091,688,000
29/12/2017	22,800	0.15 ▲	0.66	22,650	22,850	22,500	179,460	4,091,688,000
28/12/2017	22,650	0.05 ▲	0.22	22,650	22,850	22,500	108,260	2,452,089,000
27/12/2017	22,650	-0.05 ▼	-0.22	22,650	22,900	22,300	141,770	3,211,090,500
26/12/2017	22,650	-0.15 ▼	-0.66	22,800	22,950	22,650	109,820	2,487,423,000
25/12/2017	22,800	-0.10 ▼	-0.44	22,900	23,000	22,750	100,300	2,286,840,000
24/12/2017	22,900	0.15 ▲	0.66	22,750	23,100	22,800	209,660	4,801,214,000
22/12/2017	22,900	0.15 ▲	0.66	22,750	23,100	22,800	209,660	4,801,214,000
21/12/2017	22,750	0.10 ▲	0.44	22,650	23,200	22,600	205,830	4,682,632,500
20/12/2017	22,650	-0.05 ▼	-0.22	22,700	22,950	22,500	178,230	4,036,909,500
19/12/2017	22,900	0.20 ▲	0.87	22,700	22,900	22,700	3,630	83,127,000
18/12/2017	22,800	0.10 ▲	0.44	22,700	22,900	22,750	14,780	336,984,000
17/12/2017	22,700	-0.40 ▼	-1.76	23,100	23,450	22,700	310,270	7,043,129,000
15/12/2017	23,100	0.20 ▲	0.87	22,900	23,200	22,500	304,340	7,030,254,000
14/12/2017	22,900	0.10 ▲	0.44	22,800	23,400	22,400	142,140	3,255,006,000
13/12/2017	22,800	-0.30 ▼	-1.32	23,100	23,250	22,000	368,170	8,394,276,000
12/12/2017	23,100	0.10 ▲	0.43	23,100	23,250	23,000	72,890	1,683,759,000
11/12/2017	23,500	-0.50 ▼	-2.13	24,000	23,600	22,700	13,380	314,430,000
10/12/2017	24,000	-0.20 ▼	-0.83	24,000	24,400	23,700	310,930	7,462,320,000
08/12/2017	24,000	0.70 ▲	2.92	23,300	24,500	23,300	353,710	8,489,040,000
07/12/2017	24,000	0.70 ▲	2.92	23,300	24,500	23,300	345,210	8,285,040,000
05/12/2017	23,600	-0.95 ▼	-3.87	24,600	24,650	23,200	417,560	9,854,416,000
04/12/2017	24,550	1.20 ▲	5.14	23,500	24,800	23,500	483,760	11,876,308,000
01/12/2017	23,350	0.25 ▲	1.08	23,100	23,450	22,850	697,380	16,283,823,000
30/11/2017	23,100	0.75 ▲	3.36	22,500	23,300	22,400	929,880	21,480,228,000
29/11/2017	22,350	-0.10 ▼	-0.45	22,500	22,550	22,200	343,500	7,677,225,000
28/11/2017	22,450	0.00 ■■	0.00	22,550	22,600	22,300	234,810	5,271,484,500
27/11/2017	22,450	0.35 ▲	1.58	22,300	22,600	22,000	320,390	7,192,755,500
24/11/2017	22,100	-0.20 ▼	-0.90	22,200	22,300	21,900	434,960	9,612,616,000
23/11/2017	22,300	-0.50 ▼	-2.19	22,800	22,800	22,000	350,320	7,812,136,000
22/11/2017	22,800	0.30 ▲	1.33	22,500	22,800	21,850	781,530	17,818,884,000
21/11/2017	22,500	-0.50 ▼	-2.17	23,000	23,000	22,000	386,680	8,700,300,000
20/11/2017	23,000	0.45 ▲	2.00	22,800	23,100	22,650	326,990	7,520,770,000
17/11/2017	22,550	0.70 ▲	3.20	22,100	23,100	21,900	1,326,520	29,913,026,000
16/11/2017	21,850	-0.10 ▼	-0.46	22,000	22,500	21,850	418,850	9,151,872,500
15/11/2017	21,950	-0.05 ▼	-0.23	22,100	22,100	21,700	156,010	3,424,419,500
14/11/2017	22,000	0.25 ▲	1.15	21,750	22,500	21,500	560,000	12,320,000,000
13/11/2017	21,750	-0.25 ▼	-1.14	21,600	21,950	21,400	174,700	3,799,725,000
10/11/2017	22,000	0.00 ■■	0.00	22,000	22,200	21,600	336,430	7,401,460,000
09/11/2017	22,000	0.60 ▲	2.80	21,450	22,150	21,400	321,900	7,081,800,000
08/11/2017	21,400	0.20 ▲	0.94	21,150	22,150	21,150	286,210	6,124,894,000
07/11/2017	21,200	-1.05 ▼	-4.72	21,900	22,000	21,050	686,520	14,554,224,000
06/11/2017	22,250	-0.25 ▼	-1.11	22,200	22,500	22,000	146,730	3,264,742,500
03/11/2017	22,500	0.05 ▲	0.22	22,450	23,000	22,100	86,660	1,949,850,000
02/11/2017	22,450	1.05 ▲	4.91	22,000	22,850	21,400	1,150,590	25,830,745,500
01/11/2017	21,400	1.40 ▲	7.00	20,800	21,400	20,000	778,570	16,661,398,000
31/10/2017	20,000	-0.20 ▼	-0.99	20,000	20,100	19,950	31,300	626,000,000
30/10/2017	20,200	0.30 ▲	1.51	19,700	20,500	19,700	150,780	3,045,756,000
27/10/2017	19,900	-0.10 ▼	-0.50	19,900	19,900	19,800	33,820	673,018,000
26/10/2017	20,000	0.00 ■■	0.00	20,350	20,350	19,700	61,520	1,230,400,000
25/10/2017	20,000	0.05 ▲	0.25	20,350	20,350	19,750	136,310	2,726,200,000
24/10/2017	19,950	0.25 ▲	1.27	19,700	20,000	19,700	80,720	1,610,364,000
23/10/2017	19,700	-0.30 ▼	-1.50	20,000	20,400	19,700	139,130	2,740,861,000
20/10/2017	20,000	-0.20 ▼	-0.99	20,200	20,400	19,950	63,580	1,271,600,000
19/10/2017	20,200	0.00 ■■	0.00	20,100	20,300	20,050	90,100	1,820,020,000
18/10/2017	20,200	0.20 ▲	1.00	20,100	20,500	20,000	204,000	4,120,800,000
17/10/2017	20,000	-0.40 ▼	-1.96	20,250	20,500	20,000	89,110	1,782,200,000
16/10/2017	20,400	-0.20 ▼	-0.97	20,900	21,000	20,400	104,870	2,139,348,000
13/10/2017	20,600	-0.10 ▼	-0.48	20,700	20,800	20,500	178,480	3,676,688,000
12/10/2017	20,700	0.70 ▲	3.50	20,000	20,800	20,000	279,640	5,788,548,000
11/10/2017	20,000	-0.10 ▼	-0.50	20,200	20,250	20,000	242,040	4,840,800,000
10/10/2017	20,100	-0.35 ▼	-1.71	20,200	20,450	19,900	181,580	3,649,758,000
09/10/2017	20,450	0.15 ▲	0.74	20,400	20,900	20,000	116,940	2,391,423,000
06/10/2017	20,300	1.00 ▲	5.18	19,800	20,650	19,800	654,390	13,284,117,000
05/10/2017	19,300	0.10 ▲	0.52	19,200	19,700	19,000	104,540	2,017,622,000
04/10/2017	19,200	0.00 ■■	0.00	19,150	19,300	19,100	54,930	1,054,656,000
03/10/2017	19,200	0.00 ■■	0.00	19,200	19,200	19,000	18,600	357,120,000
02/10/2017	19,200	0.20 ▲	1.05	19,400	19,400	19,050	18,790	360,768,000
29/09/2017	19,000	-0.30 ▼	-1.55	19,300	19,300	19,000	56,260	1,068,940,000
28/09/2017	19,300	-0.10 ▼	-0.52	19,400	19,400	19,250	28,360	547,348,000
27/09/2017	19,400	0.00 ■■	0.00	19,600	19,600	19,300	36,310	704,414,000
26/09/2017	19,400	0.00 ■■	0.00	19,600	19,600	19,300	36,740	712,756,000
25/09/2017	19,400	-0.20 ▼	-1.02	19,800	19,800	19,300	39,000	756,600,000
22/09/2017	19,600	0.30 ▲	1.55	19,300	19,700	19,100	92,580	1,814,568,000
21/09/2017	19,300	-0.15 ▼	-0.77	19,450	19,500	19,300	34,000	656,200,000
20/09/2017	19,450	-0.05 ▼	-0.26	19,100	19,600	19,100	35,680	693,976,000
19/09/2017	19,500	0.00 ■■	0.00	19,500	19,600	19,300	29,310	571,545,000
18/09/2017	19,500	0.30 ▲	1.56	19,500	19,500	18,900	54,240	1,057,680,000
15/09/2017	19,200	0.40 ▲	2.13	19,300	19,300	19,100	11,600	222,720,000
14/09/2017	18,800	-0.40 ▼	-2.08	19,200	19,400	18,800	79,900	1,502,120,000
13/09/2017	19,200	0.05 ▲	0.26	19,200	19,300	19,000	146,220	2,807,424,000
12/09/2017	19,150	0.15 ▲	0.79	18,800	19,150	18,700	73,940	1,415,951,000
11/09/2017	19,000	-0.15 ▼	-0.78	19,200	19,200	18,500	101,520	1,928,880,000
08/09/2017	19,150	0.00 ■■	0.00	19,200	19,200	18,900	34,000	651,100,000
07/09/2017	19,150	0.45 ▲	2.41	18,800	19,300	18,450	155,790	2,983,378,500
06/09/2017	18,700	0.30 ▲	1.63	18,300	18,700	18,200	309,720	5,791,764,000
05/09/2017	18,400	0.10 ▲	0.55	18,300	18,450	18,200	44,940	826,896,000
01/09/2017	18,300	0.05 ▲	0.27	18,250	18,300	18,250	10,870	198,921,000
31/08/2017	18,250	0.05 ▲	0.27	18,250	18,250	18,200	4,010	73,182,500
30/08/2017	18,200	0.10 ▲	0.55	18,250	18,250	18,100	69,300	1,261,260,000
29/08/2017	18,100	0.10 ▲	0.56	18,100	18,100	17,900	50,020	905,362,000
28/08/2017	18,000	-0.30 ▼	-1.64	18,100	18,300	17,900	33,990	611,820,000
25/08/2017	18,300	0.00 ■■	0.00	18,300	18,300	17,900	37,860	692,838,000
24/08/2017	18,300	-0.20 ▼	-1.08	18,400	18,800	17,700	119,860	2,193,438,000
23/08/2017	18,500	0.10 ▲	0.54	18,700	18,700	17,700	387,790	7,174,115,000
22/08/2017	18,400	-0.40 ▼	-2.13	18,800	18,800	18,400	49,580	912,272,000
21/08/2017	18,800	0.15 ▲	0.80	18,900	18,900	18,500	36,640	688,832,000
18/08/2017	18,650	0.05 ▲	0.27	18,400	18,650	18,350	71,560	1,334,594,000
17/08/2017	18,600	0.10 ▲	0.54	18,400	18,600	18,250	29,990	557,814,000
16/08/2017	18,500	0.15 ▲	0.82	18,200	18,500	18,100	135,760	2,511,560,000
15/08/2017	18,350	-0.05 ▼	-0.27	18,200	18,400	18,100	116,660	2,140,711,000
14/08/2017	18,400	0.00 ■■	0.00	18,400	18,400	18,000	188,170	3,462,328,000
11/08/2017	18,400	0.00 ■■	0.00	18,700	18,700	18,300	74,780	1,375,952,000
10/08/2017	18,400	-0.10 ▼	-0.54	18,700	18,700	18,400	53,970	993,048,000
09/08/2017	18,500	0.35 ▲	1.93	18,500	19,000	18,200	197,690	3,657,265,000
08/08/2017	18,150	-0.15 ▼	-0.82	18,300	18,350	18,150	112,440	2,040,786,000
07/08/2017	18,300	0.20 ▲	1.10	18,400	18,400	18,000	50,950	932,385,000
04/08/2017	18,100	-0.20 ▼	-1.09	18,100	18,800	17,800	133,430	2,415,083,000
03/08/2017	18,300	-0.20 ▼	-1.08	18,500	18,900	18,300	69,380	1,269,654,000
02/08/2017	18,500	0.95 ▲	5.41	17,550	18,500	17,550	328,690	6,080,765,000
01/08/2017	17,550	0.55 ▲	3.24	17,200	17,800	17,100	129,950	2,280,622,500
31/07/2017	17,000	-0.10 ▼	-0.58	17,100	17,200	17,000	55,180	938,060,000
28/07/2017	17,100	0.20 ▲	1.18	16,700	17,100	16,700	115,550	1,975,905,000
27/07/2017	16,900	-0.20 ▼	-1.17	16,950	17,100	16,900	61,700	1,042,730,000
26/07/2017	17,100	-0.10 ▼	-0.58	17,200	17,200	16,800	145,290	2,484,459,000
25/07/2017	17,200	0.25 ▲	1.47	17,000	17,450	16,950	58,760	1,010,672,000
24/07/2017	16,950	0.10 ▲	0.59	17,950	17,950	16,900	72,560	1,229,892,000
21/07/2017	16,850	0.30 ▲	1.81	16,550	17,000	16,400	68,810	1,159,448,500
20/07/2017	16,550	0.00 ■■	0.00	16,400	16,550	16,400	14,510	240,140,500
19/07/2017	16,550	-0.05 ▼	-0.30	16,600	16,600	16,400	19,080	315,774,000
18/07/2017	16,600	0.00 ■■	0.00	16,500	16,600	16,400	12,760	211,816,000
17/07/2017	16,600	-0.10 ▼	-0.60	16,600	16,700	16,500	70,560	1,171,296,000
14/07/2017	16,700	0.00 ■■	0.00	16,700	16,750	16,700	63,260	1,056,442,000
13/07/2017	16,700	0.00 ■■	0.00	16,750	16,750	16,550	35,440	591,848,000
12/07/2017	16,700	0.10 ▲	0.60	16,600	16,800	16,600	84,790	1,415,993,000
11/07/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,400	46,120	765,592,000
10/07/2017	16,600	-0.10 ▼	-0.60	16,700	16,700	16,400	25,320	420,312,000
07/07/2017	16,700	-0.10 ▼	-0.60	16,800	16,900	16,700	91,670	1,530,889,000
06/07/2017	16,800	-0.05 ▼	-0.30	16,850	16,900	16,600	36,780	617,904,000
05/07/2017	16,850	0.30 ▲	1.81	16,900	16,950	16,400	176,490	2,973,856,500
04/07/2017	16,550	-0.05 ▼	-0.30	16,600	16,650	16,550	42,540	704,037,000
03/07/2017	16,600	-0.15 ▼	-0.90	16,800	16,900	16,600	29,880	496,008,000
30/06/2017	16,750	0.05 ▲	0.30	16,650	16,900	16,650	58,000	971,500,000
29/06/2017	16,700	0.00 ■■	0.00	16,900	16,900	16,650	49,020	818,634,000
28/06/2017	16,700	0.00 ■■	0.00	16,900	16,900	16,700	11,010	183,867,000
27/06/2017	16,700	0.00 ■■	0.00	16,900	16,900	16,700	81,850	1,366,895,000
26/06/2017	16,700	-0.10 ▼	-0.60	16,800	16,800	16,550	147,480	2,462,916,000
23/06/2017	16,800	-0.10 ▼	-0.59	16,900	17,000	16,650	22,990	386,232,000
22/06/2017	16,900	0.00 ■■	0.00	16,800	16,900	16,650	38,760	655,044,000
21/06/2017	16,900	-0.15 ▼	-0.88	17,000	17,000	16,700	87,360	1,476,384,000
20/06/2017	17,050	-0.05 ▼	-0.29	17,100	17,100	16,800	24,000	409,200,000
19/06/2017	17,100	0.00 ■■	0.00	17,000	17,300	16,900	73,000	1,248,300,000
16/06/2017	17,100	0.05 ▲	0.29	17,050	17,100	17,000	14,310	244,701,000
15/06/2017	17,050	-0.25 ▼	-1.45	17,300	17,300	17,000	27,650	471,432,500
14/06/2017	17,300	0.00 ■■	0.00	17,200	17,300	17,000	31,800	550,140,000
13/06/2017	17,300	-0.05 ▼	-0.29	17,350	17,450	17,100	27,410	474,193,000
12/06/2017	17,350	-0.15 ▼	-0.86	17,500	17,500	17,200	2,940	51,009,000
09/06/2017	17,500	0.15 ▲	0.86	17,600	17,600	17,300	21,490	376,075,000
08/06/2017	17,350	-1.35 ▼	-7.22	16,600	17,850	16,600	55,160	957,026,000
07/06/2017	18,700	-0.30 ▼	-1.58	18,850	19,000	18,700	66,080	1,235,696,000
06/06/2017	19,000	-0.10 ▼	-0.52	19,100	19,100	18,700	29,490	560,310,000
05/06/2017	19,100	0.10 ▲	0.53	19,400	19,400	18,850	97,780	1,867,598,000
02/06/2017	19,000	-0.10 ▼	-0.52	19,400	19,400	19,000	67,600	1,284,400,000
01/06/2017	19,100	0.10 ▲	0.53	19,400	19,400	18,950	116,870	2,232,217,000
31/05/2017	19,000	0.00 ■■	0.00	19,100	19,200	19,000	79,990	1,519,810,000
30/05/2017	19,000	-0.15 ▼	-0.78	19,350	20,000	19,000	61,850	1,175,150,000
29/05/2017	19,150	0.05 ▲	0.26	19,000	19,200	19,000	110,490	2,115,883,500
26/05/2017	19,100	0.00 ■■	0.00	18,800	19,200	18,800	22,990	439,109,000
25/05/2017	19,100	0.00 ■■	0.00	19,300	19,300	18,900	91,290	1,743,639,000
24/05/2017	19,100	0.00 ■■	0.00	19,150	19,400	19,000	148,270	2,831,957,000
23/05/2017	19,100	-0.50 ▼	-2.55	19,800	19,800	19,100	15,810	301,971,000
22/05/2017	19,600	0.00 ■■	0.00	19,400	19,800	19,400	125,340	2,456,664,000
19/05/2017	19,600	0.00 ■■	0.00	19,750	19,750	19,350	34,670	679,532,000
18/05/2017	19,600	0.15 ▲	0.77	19,450	19,800	19,100	54,430	1,066,828,000
17/05/2017	19,450	0.05 ▲	0.26	19,450	19,450	19,200	32,570	633,486,500
16/05/2017	19,400	0.20 ▲	1.04	19,300	19,400	19,150	37,180	721,292,000
15/05/2017	19,200	-0.40 ▼	-2.04	19,600	19,600	19,200	12,930	248,256,000
09/05/2017	19,400	-0.25 ▼	-1.27	19,900	19,900	19,400	28,240	547,856,000
08/05/2017	19,650	0.35 ▲	1.81	20,000	20,000	19,500	69,810	1,371,766,500
05/05/2017	19,300	0.50 ▲	2.66	19,000	19,300	19,000	84,640	1,633,552,000
04/05/2017	18,800	0.10 ▲	0.53	18,700	18,800	18,600	55,090	1,035,692,000
03/05/2017	18,700	0.00 ■■	0.00	18,500	18,700	18,500	9,660	180,642,000
28/04/2017	18,700	0.10 ▲	0.54	18,600	18,800	18,600	37,510	701,437,000
27/04/2017	18,600	0.00 ■■	0.00	18,550	18,700	18,500	9,610	178,746,000
26/04/2017	18,600	0.00 ■■	0.00	18,600	18,700	18,500	15,360	285,696,000
25/04/2017	18,600	-0.15 ▼	-0.80	18,600	18,800	18,600	4,230	78,678,000
24/04/2017	18,750	0.05 ▲	0.27	18,000	18,800	18,000	11,240	210,750,000
21/04/2017	18,700	-0.05 ▼	-0.27	18,800	18,800	18,500	64,040	1,197,548,000
20/04/2017	18,750	-0.05 ▼	-0.27	18,800	18,800	18,700	18,440	345,750,000
19/04/2017	18,800	0.20 ▲	1.08	18,600	19,000	18,450	48,490	911,612,000
18/04/2017	18,600	-0.15 ▼	-0.80	18,750	18,800	18,500	59,680	1,110,048,000
17/04/2017	18,750	-0.15 ▼	-0.79	18,500	19,000	18,500	147,030	2,756,812,500
14/04/2017	18,900	0.00 ■■	0.00	18,900	19,000	18,500	43,130	815,157,000
13/04/2017	18,900	-0.05 ▼	-0.26	19,000	19,000	18,800	16,330	308,637,000
12/04/2017	18,950	-0.05 ▼	-0.26	19,000	19,100	18,800	23,770	450,441,500
11/04/2017	19,000	0.10 ▲	0.53	19,100	19,100	18,800	170,790	3,245,010,000
10/04/2017	18,900	-0.10 ▼	-0.53	19,000	19,100	18,900	18,110	342,279,000
07/04/2017	19,000	-0.10 ▼	-0.52	19,000	19,150	19,000	106,350	2,020,650,000
05/04/2017	19,100	-0.10 ▼	-0.52	19,200	19,200	19,000	31,230	596,493,000
04/04/2017	19,200	0.00 ■■	0.00	19,000	19,200	19,000	16,350	313,920,000
03/04/2017	19,200	0.05 ▲	0.26	19,200	19,300	18,900	72,340	1,388,928,000
31/03/2017	19,150	-0.05 ▼	-0.26	19,150	19,250	19,100	25,700	492,155,000
30/03/2017	19,200	0.00 ■■	0.00	19,300	19,300	19,100	44,950	863,040,000
29/03/2017	19,200	0.10 ▲	0.52	19,250	19,250	19,100	54,280	1,042,176,000
28/03/2017	19,100	-0.10 ▼	-0.52	19,200	19,200	18,900	144,380	2,757,658,000
27/03/2017	19,200	-0.20 ▼	-1.03	19,400	19,400	19,200	32,500	624,000,000
24/03/2017	19,400	0.15 ▲	0.78	19,250	19,500	19,250	49,560	961,464,000
23/03/2017	19,250	-0.15 ▼	-0.77	19,400	19,400	19,100	78,840	1,517,670,000
22/03/2017	19,400	0.10 ▲	0.52	19,500	19,500	19,300	13,760	266,944,000
21/03/2017	19,300	0.00 ■■	0.00	19,300	19,400	19,200	128,020	2,470,786,000
20/03/2017	19,300	-0.20 ▼	-1.03	19,500	19,700	19,300	67,450	1,301,785,000
17/03/2017	19,500	0.00 ■■	0.00	19,500	19,700	19,500	63,000	1,228,500,000
16/03/2017	19,500	0.00 ■■	0.00	19,500	19,700	19,500	40,640	792,480,000
15/03/2017	19,500	-0.20 ▼	-1.02	19,700	19,800	19,500	51,920	1,012,440,000
14/03/2017	19,700	0.10 ▲	0.51	19,500	19,800	19,500	44,680	880,196,000
13/03/2017	19,600	-0.20 ▼	-1.01	19,800	19,800	19,600	28,520	558,992,000
10/03/2017	19,800	-0.05 ▼	-0.25	19,850	19,850	19,700	24,390	482,922,000
09/03/2017	19,850	0.00 ■■	0.00	19,850	19,950	19,800	52,710	1,046,293,500
08/03/2017	19,850	0.05 ▲	0.25	19,900	19,950	19,700	77,000	1,528,450,000
07/03/2017	19,800	0.05 ▲	0.25	19,800	19,800	19,600	44,250	876,150,000
06/03/2017	19,750	0.15 ▲	0.77	19,900	19,900	19,600	38,870	767,682,500
03/03/2017	19,600	-0.30 ▼	-1.51	19,900	19,900	19,600	37,570	736,372,000
02/03/2017	19,900	0.00 ■■	0.00	19,700	20,050	19,700	75,650	1,505,435,000
01/03/2017	19,900	-0.10 ▼	-0.50	19,600	20,400	19,600	43,250	860,675,000
28/02/2017	20,000	0.60 ▲	3.09	19,400	20,000	19,400	52,830	1,056,600,000
27/02/2017	19,400	-0.60 ▼	-3.00	19,700	20,700	19,100	203,900	3,955,660,000
24/02/2017	23,000	-0.40 ▼	-1.71	23,350	23,400	23,000	165,910	3,815,930,000
23/02/2017	23,400	-0.05 ▼	-0.21	23,500	23,500	23,400	220,720	5,164,848,000
22/02/2017	23,450	-0.05 ▼	-0.21	23,500	23,600	23,350	200,750	4,707,587,500
21/02/2017	23,500	0.00 ■■	0.00	23,600	23,750	23,300	167,120	3,927,320,000
20/02/2017	23,500	-0.05 ▼	-0.21	23,600	23,600	23,300	184,460	4,334,810,000
17/02/2017	23,550	0.05 ▲	0.21	23,550	23,700	23,400	177,470	4,179,418,500
16/02/2017	23,500	0.00 ■■	0.00	23,800	23,900	23,500	337,750	7,937,125,000
15/02/2017	23,500	-0.20 ▼	-0.84	23,500	23,800	23,500	183,180	4,304,730,000
14/02/2017	23,700	-0.10 ▼	-0.42	23,800	23,800	23,500	230,390	5,460,243,000
13/02/2017	23,800	0.10 ▲	0.42	23,700	23,900	23,300	334,470	7,960,386,000
10/02/2017	23,700	1.30 ▲	5.80	23,400	23,950	23,400	712,540	16,887,198,000
09/02/2017	22,400	0.80 ▲	3.70	21,700	22,500	21,700	275,180	6,164,032,000
08/02/2017	21,600	-0.40 ▼	-1.82	22,000	22,000	21,600	115,500	2,494,800,000
07/02/2017	22,000	1.30 ▲	6.28	21,300	22,000	20,800	323,210	7,110,620,000
06/02/2017	20,700	0.20 ▲	0.98	20,600	20,850	20,450	221,450	4,584,015,000
03/02/2017	20,500	-0.20 ▼	-0.97	20,800	20,900	20,400	167,500	3,433,750,000
02/02/2017	20,700	-0.20 ▼	-0.96	21,000	21,000	20,600	27,790	575,253,000
25/01/2017	20,900	0.10 ▲	0.48	20,700	21,050	20,700	85,170	1,780,053,000
24/01/2017	20,800	-0.10 ▼	-0.48	21,200	21,200	20,600	16,440	341,952,000
23/01/2017	20,900	0.20 ▲	0.97	20,600	21,000	20,600	10,820	226,138,000
20/01/2017	20,700	0.15 ▲	0.73	20,700	21,000	20,550	22,670	469,269,000
19/01/2017	20,550	-0.25 ▼	-1.20	20,800	20,850	20,550	36,750	755,212,500
18/01/2017	20,800	0.00 ■■	0.00	20,800	21,000	20,600	30,520	634,816,000
17/01/2017	20,800	0.00 ■■	0.00	20,800	20,900	20,700	72,140	1,500,512,000
16/01/2017	20,800	-0.30 ▼	-1.42	21,300	21,350	20,600	86,670	1,802,736,000
13/01/2017	21,100	0.20 ▲	0.96	21,300	21,300	20,500	85,940	1,813,334,000
12/01/2017	20,900	-0.70 ▼	-3.24	21,300	21,700	20,400	226,970	4,743,673,000
11/01/2017	21,600	1.00 ▲	4.85	20,950	21,700	20,700	257,440	5,560,704,000
10/01/2017	20,600	0.30 ▲	1.48	20,600	20,900	20,400	144,950	2,985,970,000
09/01/2017	20,300	0.50 ▲	2.53	20,600	20,600	20,000	75,110	1,524,733,000
06/01/2017	19,800	0.15 ▲	0.76	19,700	20,100	19,700	142,720	2,825,856,000
05/01/2017	19,650	0.05 ▲	0.26	19,600	19,750	19,500	21,370	419,920,500
04/01/2017	19,600	0.40 ▲	2.08	19,300	19,650	19,300	134,870	2,643,452,000
03/01/2017	19,200	0.00 ■■	0.00	19,400	19,400	19,100	47,070	903,744,000
30/12/2016	19,200	0.10 ▲	0.52	19,300	19,400	19,100	6,480	124,416,000
29/12/2016	19,100	0.00 ■■	0.00	19,400	19,400	19,050	27,210	519,711,000
28/12/2016	19,100	0.00 ■■	0.00	19,400	19,400	19,000	22,580	431,278,000
27/12/2016	19,100	-0.50 ▼	-2.55	19,100	19,400	19,000	108,620	2,074,642,000
26/12/2016	19,600	0.30 ▲	1.55	19,500	19,900	19,300	64,220	1,258,712,000
23/12/2016	19,300	-0.10 ▼	-0.52	19,500	19,500	18,900	42,160	813,688,000
22/12/2016	19,400	0.00 ■■	0.00	19,600	19,900	19,400	77,560	1,504,664,000
21/12/2016	19,400	0.10 ▲	0.52	19,700	19,700	19,100	164,600	3,193,240,000
20/12/2016	19,300	0.00 ■■	0.00	19,400	19,700	19,300	49,750	960,175,000
19/12/2016	19,300	0.50 ▲	2.66	19,200	19,400	18,800	75,520	1,457,536,000
16/12/2016	18,800	0.00 ■■	0.00	18,800	18,900	18,500	7,800	146,640,000
15/12/2016	18,800	0.00 ■■	0.00	18,900	18,900	18,600	16,180	304,184,000
14/12/2016	18,800	-0.20 ▼	-1.05	18,900	19,000	18,600	29,620	556,856,000
13/12/2016	19,000	0.00 ■■	0.00	19,000	19,300	18,650	44,420	843,980,000
12/12/2016	19,000	-0.10 ▼	-0.52	19,100	19,100	19,000	36,320	690,080,000
09/12/2016	19,100	-0.20 ▼	-1.04	19,700	19,700	19,100	60,620	1,157,842,000
08/12/2016	19,300	-0.30 ▼	-1.53	19,700	20,200	19,300	126,130	2,434,309,000
07/12/2016	19,600	0.10 ▲	0.51	19,500	19,600	19,100	21,140	414,344,000
06/12/2016	19,500	0.10 ▲	0.52	19,350	19,800	19,350	207,690	4,049,955,000
05/12/2016	19,400	-0.10 ▼	-0.51	18,900	19,500	18,900	82,540	1,601,276,000
02/12/2016	19,500	-0.10 ▼	-0.51	19,950	19,950	19,500	59,520	1,160,640,000
01/12/2016	19,600	0.30 ▲	1.55	19,500	19,900	19,500	93,220	1,827,112,000
30/11/2016	19,300	0.30 ▲	1.58	19,500	19,500	19,100	50,390	972,527,000
29/11/2016	19,000	-0.60 ▼	-3.06	19,600	19,600	19,000	123,090	2,338,710,000
28/11/2016	19,600	-0.05 ▼	-0.25	19,650	19,950	19,500	21,930	429,828,000
25/11/2016	19,650	0.00 ■■	0.00	19,650	19,950	19,600	40,600	797,790,000
24/11/2016	19,650	-0.35 ▼	-1.75	20,000	20,000	19,650	55,190	1,084,483,500
23/11/2016	20,000	-0.10 ▼	-0.50	20,100	20,200	20,000	116,820	2,336,400,000
22/11/2016	20,100	-0.20 ▼	-0.99	20,050	20,450	20,000	105,370	2,117,937,000
21/11/2016	20,300	-0.50 ▼	-2.40	21,500	21,500	20,300	71,380	1,449,014,000
18/11/2016	22,600	0.00 ■■	0.00	22,900	22,900	22,600	149,250	3,373,050,000
17/11/2016	22,600	-0.20 ▼	-0.88	22,850	22,850	22,500	148,650	3,359,490,000
16/11/2016	22,800	0.20 ▲	0.88	23,200	23,200	22,700	95,510	2,177,628,000
15/11/2016	22,600	-0.40 ▼	-1.74	23,350	23,350	22,600	108,050	2,441,930,000
14/11/2016	23,000	-0.20 ▼	-0.86	23,200	23,200	22,500	165,790	3,813,170,000
11/11/2016	23,200	0.35 ▲	1.53	23,450	23,450	23,000	101,620	2,357,584,000
10/11/2016	22,850	-0.25 ▼	-1.08	23,100	23,900	22,800	124,730	2,850,080,500
09/11/2016	23,100	0.00 ■■	0.00	23,200	23,200	22,500	97,890	2,261,259,000
08/11/2016	23,100	0.35 ▲	1.54	23,600	23,600	23,000	177,240	4,094,244,000
07/11/2016	22,750	0.25 ▲	1.11	23,900	23,900	22,700	36,710	835,152,500
04/11/2016	22,500	0.05 ▲	0.22	22,400	22,800	22,400	92,540	2,082,150,000
03/11/2016	22,450	-0.10 ▼	-0.44	22,300	22,500	22,100	18,660	418,917,000
02/11/2016	22,550	0.15 ▲	0.67	22,600	22,600	22,200	54,810	1,235,965,500
01/11/2016	22,400	0.20 ▲	0.90	22,600	22,700	22,100	159,710	3,577,504,000
31/10/2016	22,200	-0.90 ▼	-3.90	23,100	23,100	22,200	55,850	1,239,870,000
28/10/2016	23,100	0.10 ▲	0.43	22,900	23,100	22,300	31,820	735,042,000
27/10/2016	23,000	0.20 ▲	0.88	22,800	23,000	22,550	45,210	1,039,830,000
26/10/2016	22,800	0.00 ■■	0.00	22,800	22,800	22,400	21,350	486,780,000
25/10/2016	22,800	0.30 ▲	1.33	22,300	22,800	22,100	60,510	1,379,628,000
24/10/2016	22,500	-0.90 ▼	-3.85	22,400	23,200	22,400	105,190	2,366,775,000
21/10/2016	23,400	-0.30 ▼	-1.27	23,700	23,700	22,900	243,780	5,704,452,000
20/10/2016	23,700	0.20 ▲	0.85	23,600	23,700	23,200	158,320	3,752,184,000
19/10/2016	23,500	-0.30 ▼	-1.26	23,800	24,000	23,500	53,990	1,268,765,000
18/10/2016	23,800	-0.10 ▼	-0.42	23,300	24,000	23,300	111,700	2,658,460,000
17/10/2016	23,900	0.60 ▲	2.58	23,300	23,950	23,000	183,230	4,379,197,000
14/10/2016	23,300	-0.50 ▼	-2.10	23,800	24,000	23,200	178,670	4,163,011,000
13/10/2016	23,800	0.35 ▲	1.49	23,400	24,000	23,400	160,390	3,817,282,000
12/10/2016	23,450	0.60 ▲	2.63	23,000	23,700	22,950	381,710	8,951,099,500
11/10/2016	22,850	0.30 ▲	1.33	22,900	22,900	22,300	176,050	4,022,742,500
10/10/2016	22,550	0.00 ■■	0.00	22,700	22,900	21,600	126,180	2,845,359,000
07/10/2016	22,550	-0.15 ▼	-0.66	22,300	22,800	22,300	126,670	2,856,408,500
06/10/2016	22,700	-0.05 ▼	-0.22	22,800	23,000	22,500	176,390	4,004,053,000
05/10/2016	22,750	0.25 ▲	1.11	22,600	22,950	22,550	164,840	3,750,110,000
04/10/2016	22,500	-0.40 ▼	-1.75	22,900	23,000	22,500	181,960	4,094,100,000
03/10/2016	22,900	0.10 ▲	0.44	23,200	23,200	22,900	330,390	7,565,931,000
30/09/2016	22,800	0.80 ▲	3.64	22,000	23,100	21,800	469,430	10,703,004,000
29/09/2016	22,000	0.40 ▲	1.85	21,600	22,400	21,600	190,720	4,195,840,000
28/09/2016	21,600	0.20 ▲	0.93	21,700	21,700	21,450	80,280	1,734,048,000
27/09/2016	21,400	0.00 ■■	0.00	21,300	21,550	21,300	103,790	2,221,106,000
26/09/2016	21,400	-0.25 ▼	-1.15	21,650	21,700	21,400	86,340	1,847,676,000
23/09/2016	21,650	0.00 ■■	0.00	21,700	21,800	21,500	112,750	2,441,037,500
22/09/2016	21,650	0.25 ▲	1.17	21,400	22,000	21,400	126,950	2,748,467,500
21/09/2016	21,400	0.30 ▲	1.42	21,500	21,700	21,300	157,130	3,362,582,000
20/09/2016	21,100	0.10 ▲	0.48	21,100	21,500	21,000	156,080	3,293,288,000
19/09/2016	21,000	-0.30 ▼	-1.41	20,900	22,000	20,900	107,610	2,259,810,000
16/09/2016	21,300	0.05 ▲	0.24	21,300	21,500	21,200	75,380	1,605,594,000
15/09/2016	21,250	0.05 ▲	0.24	21,200	22,000	21,000	97,310	2,067,837,500
14/09/2016	21,200	-0.50 ▼	-2.30	21,500	21,600	21,000	286,240	6,068,288,000
13/09/2016	21,700	-0.40 ▼	-1.81	22,000	22,200	21,600	127,900	2,775,430,000
12/09/2016	22,100	-0.40 ▼	-1.78	22,500	22,500	21,600	293,630	6,489,223,000
09/09/2016	22,500	-0.30 ▼	-1.32	23,000	23,200	22,500	439,600	9,891,000,000
08/09/2016	22,800	-0.10 ▼	-0.44	22,900	23,200	22,600	191,680	4,370,304,000
07/09/2016	22,900	-0.10 ▼	-0.43	23,000	23,200	22,500	144,290	3,304,241,000
06/09/2016	23,000	-0.40 ▼	-1.71	23,500	23,500	22,800	258,090	5,936,070,000
05/09/2016	23,400	0.70 ▲	3.08	23,000	23,700	23,000	287,900	6,736,860,000
01/09/2016	22,700	-0.10 ▼	-0.44	23,000	23,300	22,500	215,540	4,892,758,000
31/08/2016	22,800	1.40 ▲	6.54	21,400	22,800	21,400	629,790	14,359,212,000
30/08/2016	21,400	-0.10 ▼	-0.47	21,500	21,700	21,400	78,110	1,671,554,000
29/08/2016	21,500	0.10 ▲	0.47	21,600	21,800	21,400	196,420	4,223,030,000
26/08/2016	21,400	0.20 ▲	0.94	21,400	21,800	21,200	252,800	5,409,920,000
25/08/2016	21,200	0.00 ■■	0.00	21,400	21,400	21,100	78,010	1,653,812,000
24/08/2016	21,200	0.10 ▲	0.47	21,400	21,500	21,200	94,350	2,000,220,000
23/08/2016	21,100	0.00 ■■	0.00	21,300	21,300	21,000	73,730	1,555,703,000
22/08/2016	21,100	0.10 ▲	0.48	21,000	21,300	20,900	58,190	1,227,809,000
19/08/2016	21,000	-0.40 ▼	-1.87	21,200	21,600	21,000	245,380	5,152,980,000
18/08/2016	21,400	0.00 ■■	0.00	21,400	21,700	21,100	213,340	4,565,476,000
17/08/2016	21,400	0.00 ■■	0.00	21,300	21,400	21,000	112,980	2,417,772,000
16/08/2016	21,400	0.40 ▲	1.90	21,000	21,700	21,000	280,650	6,005,910,000
15/08/2016	21,000	-0.20 ▼	-0.94	21,300	21,300	20,900	30,760	645,960,000
12/08/2016	21,200	-0.10 ▼	-0.47	21,300	21,700	20,900	194,940	4,132,728,000
11/08/2016	21,300	-0.10 ▼	-0.47	21,500	21,500	21,200	56,220	1,197,486,000
10/08/2016	21,400	0.40 ▲	1.90	21,200	21,800	21,100	189,550	4,056,370,000
09/08/2016	21,000	0.80 ▲	3.96	20,300	21,000	20,300	156,950	3,295,950,000
08/08/2016	20,200	0.20 ▲	1.00	20,000	20,500	19,800	79,280	1,601,456,000
05/08/2016	20,000	-0.20 ▼	-0.99	20,200	20,200	19,500	218,400	4,368,000,000
04/08/2016	20,200	-0.30 ▼	-1.46	20,600	21,000	20,200	122,210	2,468,642,000
03/08/2016	20,500	0.20 ▲	0.99	20,000	20,800	20,000	164,800	3,378,400,000
02/08/2016	20,300	-1.40 ▼	-6.45	21,700	21,700	20,200	924,150	18,760,245,000
01/08/2016	21,700	-0.30 ▼	-1.36	22,000	22,100	21,600	99,170	2,151,989,000
29/07/2016	22,000	-0.10 ▼	-0.45	22,200	22,400	22,000	95,940	2,110,680,000
28/07/2016	22,100	-0.20 ▼	-0.90	22,300	22,700	22,000	74,830	1,653,743,000
27/07/2016	22,300	0.10 ▲	0.45	22,200	22,700	22,100	193,380	4,312,374,000
26/07/2016	22,200	-0.30 ▼	-1.33	22,500	22,500	21,800	138,680	3,078,696,000
25/07/2016	22,500	-0.40 ▼	-1.75	22,700	23,000	22,500	70,520	1,586,700,000
22/07/2016	22,900	1.40 ▲	6.51	21,700	22,900	21,000	246,030	5,634,087,000
21/07/2016	21,500	-0.80 ▼	-3.59	22,300	22,400	21,500	244,460	5,255,890,000
20/07/2016	22,300	-0.50 ▼	-2.19	23,000	23,000	22,300	100,260	2,235,798,000
19/07/2016	22,800	-0.20 ▼	-0.87	23,000	23,000	22,600	111,320	2,538,096,000
18/07/2016	23,000	0.00 ■■	0.00	23,000	23,000	22,700	105,610	2,429,030,000
15/07/2016	23,000	-0.30 ▼	-1.29	23,200	23,200	22,600	181,740	4,180,020,000
14/07/2016	23,300	0.30 ▲	1.30	23,400	23,600	23,000	140,380	3,270,854,000
13/07/2016	23,000	-0.40 ▼	-1.71	23,800	23,900	23,000	146,380	3,366,740,000
12/07/2016	23,400	0.40 ▲	1.74	23,000	23,400	22,800	111,540	2,610,036,000
11/07/2016	23,000	-0.90 ▼	-3.77	24,000	24,000	22,500	187,740	4,318,020,000
08/07/2016	23,900	-0.60 ▼	-2.45	24,600	24,700	23,600	469,330	11,216,987,000
07/07/2016	24,500	0.20 ▲	0.82	24,300	24,500	24,300	293,360	7,187,320,000
06/07/2016	24,300	-0.10 ▼	-0.41	24,000	24,700	23,800	377,360	9,169,848,000
05/07/2016	24,400	-0.30 ▼	-1.21	24,700	24,800	24,400	311,800	7,607,920,000
04/07/2016	24,700	0.10 ▲	0.41	24,800	25,300	24,300	249,810	6,170,307,000
01/07/2016	24,600	0.90 ▲	3.80	24,100	24,700	24,000	485,490	11,943,054,000
30/06/2016	23,700	0.10 ▲	0.42	24,100	24,200	23,500	268,640	6,366,768,000
29/06/2016	23,600	0.80 ▲	3.51	23,000	23,700	23,000	592,470	13,982,292,000
28/06/2016	22,800	-0.60 ▼	-2.56	23,300	23,400	22,800	140,280	3,198,384,000
27/06/2016	23,400	-0.70 ▼	-2.90	22,700	23,500	22,600	405,730	9,494,082,000
24/06/2016	24,100	-1.40 ▼	-5.49	25,500	25,500	23,800	1,093,730	26,358,893,000
23/06/2016	25,500	-0.20 ▼	-0.78	25,700	26,200	25,200	163,670	4,173,585,000
22/06/2016	25,700	1.40 ▲	5.76	24,200	25,800	24,200	520,150	13,367,855,000
21/06/2016	24,300	0.20 ▲	0.83	24,400	24,900	24,000	553,260	13,444,218,000
20/06/2016	24,100	-0.20 ▼	-0.82	24,300	24,600	23,900	240,970	5,807,377,000
17/06/2016	24,300	0.30 ▲	1.25	23,900	24,800	23,800	559,770	13,602,411,000
16/06/2016	24,000	-0.20 ▼	-0.83	24,100	24,300	24,000	275,450	6,610,800,000
15/06/2016	24,200	0.50 ▲	2.11	24,100	24,400	23,700	434,440	10,513,448,000
14/06/2016	23,700	1.50 ▲	6.76	22,000	23,700	22,000	586,010	13,888,437,000
13/06/2016	22,200	-0.20 ▼	-0.89	22,400	22,400	21,900	286,320	6,356,304,000
10/06/2016	22,400	0.40 ▲	1.82	22,000	23,100	22,000	882,960	19,778,304,000
09/06/2016	22,000	1.20 ▲	5.77	20,800	22,000	20,800	555,230	12,215,060,000
08/06/2016	20,800	0.10 ▲	0.48	20,400	20,800	20,400	205,730	4,279,184,000
07/06/2016	20,700	-0.10 ▼	-0.48	20,900	20,900	20,600	90,830	1,880,181,000
06/06/2016	20,800	-0.20 ▼	-0.95	21,100	21,100	20,700	149,410	3,107,728,000
03/06/2016	21,000	-0.20 ▼	-0.94	21,100	21,200	20,900	143,810	3,020,010,000
02/06/2016	21,200	-0.10 ▼	-0.47	21,300	21,400	21,000	312,630	6,627,756,000
01/06/2016	21,300	0.60 ▲	2.90	21,000	21,400	20,500	303,420	6,462,846,000
31/05/2016	20,700	-0.10 ▼	-0.48	20,900	21,100	20,600	187,000	3,870,900,000
30/05/2016	20,800	-0.10 ▼	-0.48	21,000	21,000	20,700	137,780	2,865,824,000
27/05/2016	20,900	-0.10 ▼	-0.48	20,900	21,100	20,900	64,150	1,340,735,000
26/05/2016	21,000	-0.30 ▼	-1.41	21,000	21,300	20,800	120,300	2,526,300,000
25/05/2016	21,300	0.40 ▲	1.91	21,000	21,700	21,000	273,340	5,822,142,000
24/05/2016	20,900	-0.40 ▼	-1.88	21,300	21,300	20,600	225,210	4,706,889,000
23/05/2016	21,300	1.20 ▲	5.97	20,300	21,500	20,100	613,990	13,077,987,000
20/05/2016	20,100	-0.20 ▼	-0.99	20,300	20,400	20,000	132,380	2,660,838,000
19/05/2016	20,300	0.40 ▲	2.01	19,800	20,400	19,800	299,180	6,073,354,000
18/05/2016	19,900	0.20 ▲	1.02	19,800	20,600	19,800	284,670	5,664,933,000
17/05/2016	19,700	-0.30 ▼	-1.50	20,000	20,200	19,600	247,260	4,871,022,000
16/05/2016	20,000	-0.30 ▼	-1.48	20,000	20,300	19,500	377,590	7,551,800,000
13/05/2016	20,300	-0.40 ▼	-1.93	20,700	20,700	20,000	86,080	1,747,424,000
12/05/2016	20,700	0.00 ■■	0.00	21,000	21,000	20,500	94,390	1,953,873,000
11/05/2016	20,700	-0.10 ▼	-0.48	20,800	21,000	20,700	40,800	844,560,000
10/05/2016	20,800	-0.20 ▼	-0.95	20,800	21,100	20,600	133,600	2,778,880,000
09/05/2016	21,000	-0.40 ▼	-1.87	21,000	21,400	20,800	110,030	2,310,630,000
06/05/2016	21,400	-0.10 ▼	-0.47	21,700	21,700	21,100	81,410	1,742,174,000
05/05/2016	21,500	-0.10 ▼	-0.46	21,500	22,400	21,500	344,620	7,409,330,000
04/05/2016	21,600	0.70 ▲	3.35	20,800	21,800	20,600	327,800	7,080,480,000
29/04/2016	20,900	0.00 ■■	0.00	21,100	21,300	20,800	102,200	2,135,980,000
28/04/2016	20,900	-0.20 ▼	-0.95	21,400	21,400	20,700	31,540	659,186,000
27/04/2016	21,100	0.30 ▲	1.44	21,400	21,400	20,700	179,170	3,780,487,000
26/04/2016	20,800	0.10 ▲	0.48	20,700	21,400	20,600	291,990	6,073,392,000
25/04/2016	20,700	-0.70 ▼	-3.27	21,700	21,800	20,700	68,560	1,419,192,000
22/04/2016	21,400	0.30 ▲	1.42	21,200	21,800	21,000	206,090	4,410,326,000
21/04/2016	21,100	0.60 ▲	2.93	20,500	21,100	20,400	53,050	1,119,355,000
20/04/2016	20,500	-0.40 ▼	-1.91	21,200	21,200	20,200	138,970	2,848,885,000
19/04/2016	20,900	-1.10 ▼	-5.00	22,000	22,000	20,900	99,560	2,080,804,000
15/04/2016	22,000	0.20 ▲	0.92	21,900	22,700	21,900	154,540	3,399,880,000
14/04/2016	21,800	0.30 ▲	1.40	21,500	21,800	21,500	67,580	1,473,244,000
13/04/2016	21,500	-0.60 ▼	-2.71	21,700	22,100	21,500	167,860	3,608,990,000
12/04/2016	22,100	-0.20 ▼	-0.90	22,200	22,800	21,600	190,730	4,215,133,000
11/04/2016	22,300	-0.50 ▼	-2.19	22,500	23,000	22,300	104,630	2,333,249,000
08/04/2016	22,800	0.60 ▲	2.70	22,200	23,200	22,000	194,600	4,436,880,000
07/04/2016	22,200	1.40 ▲	6.73	20,700	22,200	20,700	389,770	8,652,894,000
06/04/2016	20,800	-0.20 ▼	-0.95	21,000	21,100	20,800	97,490	2,027,792,000
05/04/2016	21,000	0.10 ▲	0.48	20,900	21,000	20,700	86,010	1,806,210,000
04/04/2016	20,900	0.00 ■■	0.00	21,100	21,100	20,800	151,140	3,158,826,000
01/04/2016	20,900	0.70 ▲	3.47	20,200	21,000	20,200	281,640	5,886,276,000
31/03/2016	20,200	-0.30 ▼	-1.46	20,200	20,500	20,200	106,250	2,146,250,000
30/03/2016	20,500	-0.10 ▼	-0.49	20,600	20,600	20,400	74,480	1,526,840,000
29/03/2016	20,600	-0.20 ▼	-0.96	20,800	21,000	20,600	151,660	3,124,196,000
28/03/2016	20,800	0.00 ■■	0.00	20,900	21,000	20,800	121,200	2,520,960,000
25/03/2016	20,800	0.00 ■■	0.00	20,700	21,000	20,500	257,560	5,357,248,000
24/03/2016	20,800	0.00 ■■	0.00	20,600	21,100	20,600	147,700	3,072,160,000
23/03/2016	20,800	-0.20 ▼	-0.95	21,000	21,100	20,700	237,970	4,949,776,000
22/03/2016	21,000	0.40 ▲	1.94	20,600	21,200	20,400	102,290	2,148,090,000
21/03/2016	20,600	0.40 ▲	1.98	20,200	21,200	20,200	239,870	4,941,322,000
18/03/2016	20,200	-0.30 ▼	-1.46	20,500	20,600	20,100	232,560	4,697,712,000
17/03/2016	20,500	-0.10 ▼	-0.49	20,900	21,000	20,500	187,260	3,838,830,000
16/03/2016	20,600	-0.20 ▼	-0.96	20,800	21,100	20,600	162,540	3,348,324,000
15/03/2016	20,800	-0.90 ▼	-4.15	21,800	21,800	20,600	285,740	5,943,392,000
14/03/2016	21,700	1.00 ▲	4.83	20,700	21,800	20,700	359,510	7,801,367,000
11/03/2016	20,700	0.60 ▲	2.99	20,200	20,900	20,200	202,550	4,192,785,000
10/03/2016	20,100	-0.10 ▼	-0.50	20,200	20,300	20,000	401,470	8,069,547,000
09/03/2016	20,200	-0.20 ▼	-0.98	20,400	20,900	20,100	173,800	3,510,760,000
08/03/2016	20,400	1.20 ▲	6.25	19,100	20,500	19,000	378,460	7,720,584,000
07/03/2016	19,200	1.20 ▲	6.67	18,200	19,200	18,100	408,630	7,845,696,000
04/03/2016	18,000	-0.20 ▼	-1.10	18,300	18,300	18,000	60,110	1,081,980,000
03/03/2016	18,200	0.50 ▲	2.82	18,000	18,300	17,800	96,470	1,755,754,000
02/03/2016	17,700	-0.20 ▼	-1.12	17,900	18,000	17,500	184,760	3,270,252,000
01/03/2016	17,900	0.00 ■■	0.00	18,100	18,100	17,800	115,080	2,059,932,000
29/02/2016	17,900	0.00 ■■	0.00	18,300	18,300	17,900	67,070	1,200,553,000
26/02/2016	17,900	-0.40 ▼	-2.19	18,100	18,100	17,900	59,830	1,070,957,000
25/02/2016	18,300	0.00 ■■	0.00	18,500	18,500	17,900	119,780	2,191,974,000
24/02/2016	18,300	-0.20 ▼	-1.08	18,500	18,600	18,200	66,210	1,211,643,000
23/02/2016	18,500	0.00 ■■	0.00	18,500	18,800	18,100	69,420	1,284,270,000
22/02/2016	18,500	0.20 ▲	1.09	18,700	18,800	18,400	37,950	702,075,000
19/02/2016	18,300	0.30 ▲	1.67	18,200	18,700	18,200	50,060	916,098,000
18/02/2016	18,000	-0.10 ▼	-0.55	18,100	18,200	18,000	46,070	829,260,000
17/02/2016	18,100	-0.10 ▼	-0.55	18,200	18,200	18,000	14,170	256,477,000
16/02/2016	18,200	-0.20 ▼	-1.09	18,500	18,500	18,200	46,660	849,212,000
15/02/2016	18,400	0.00 ■■	0.00	18,400	18,400	18,400	1,500	27,600,000
05/02/2016	18,400	-0.10 ▼	-0.54	18,900	18,900	18,400	27,660	508,944,000
04/02/2016	18,500	0.30 ▲	1.65	18,800	18,800	18,200	23,000	425,500,000
03/02/2016	18,200	-0.40 ▼	-2.15	18,600	18,600	18,000	32,340	588,588,000
02/02/2016	18,600	-0.20 ▼	-1.06	18,500	19,200	18,500	21,880	406,968,000
01/02/2016	18,800	-0.20 ▼	-1.05	19,500	19,500	18,700	11,730	220,524,000
29/01/2016	19,000	0.80 ▲	4.40	18,500	19,000	18,500	68,140	1,294,660,000
28/01/2016	18,200	0.20 ▲	1.11	18,000	18,500	18,000	46,790	851,578,000
27/01/2016	18,000	0.00 ■■	0.00	18,000	18,100	17,900	33,670	606,060,000
26/01/2016	18,000	-0.20 ▼	-1.10	17,600	18,200	17,600	7,580	136,440,000
25/01/2016	18,200	1.10 ▲	6.43	17,500	18,200	17,300	86,890	1,581,398,000
22/01/2016	17,100	-0.40 ▼	-2.29	17,600	17,600	17,000	40,010	684,171,000
21/01/2016	17,500	-0.80 ▼	-4.37	18,000	18,000	17,300	33,150	580,125,000
20/01/2016	18,300	0.00 ■■	0.00	18,300	18,300	18,000	27,850	509,655,000
19/01/2016	18,300	0.80 ▲	4.57	17,200	18,300	17,200	29,600	541,680,000
18/01/2016	17,500	-0.70 ▼	-3.85	18,000	18,000	17,100	172,350	3,016,125,000
15/01/2016	18,200	-0.80 ▼	-4.21	19,000	19,000	18,200	21,120	384,384,000
14/01/2016	19,000	-0.10 ▼	-0.52	20,400	20,400	18,800	63,410	1,204,790,000
13/01/2016	23,600	-0.50 ▼	-2.07	24,100	24,300	23,500	207,190	4,889,684,000
12/01/2016	24,100	0.10 ▲	0.42	23,800	24,200	23,600	48,940	1,179,454,000
11/01/2016	24,000	0.30 ▲	1.27	23,700	24,000	23,500	58,690	1,408,560,000
08/01/2016	23,700	-0.60 ▼	-2.47	23,500	24,300	23,500	95,950	2,274,015,000
07/01/2016	24,300	-0.70 ▼	-2.80	24,900	24,900	24,300	86,200	2,094,660,000
06/01/2016	25,000	0.80 ▲	3.31	24,200	25,000	24,200	35,330	883,250,000
05/01/2016	24,200	-0.80 ▼	-3.20	24,500	24,900	24,200	101,350	2,452,670,000
04/01/2016	25,000	-0.80 ▼	-3.10	25,800	25,800	25,000	94,630	2,365,750,000
31/12/2015	25,800	-0.20 ▼	-0.77	25,700	25,900	25,700	32,950	850,110,000
30/12/2015	26,000	0.00 ■■	0.00	26,100	26,200	25,800	35,150	913,900,000
29/12/2015	26,000	0.50 ▲	1.96	25,600	26,200	25,600	183,540	4,772,040,000
28/12/2015	25,500	0.30 ▲	1.19	25,600	25,600	25,000	49,060	1,251,030,000
25/12/2015	25,200	-0.10 ▼	-0.40	25,100	25,500	24,800	12,130	305,676,000
24/12/2015	25,300	-0.10 ▼	-0.39	25,200	25,800	25,200	41,860	1,059,058,000
23/12/2015	25,400	-0.80 ▼	-3.05	26,200	26,200	25,000	94,340	2,396,236,000
22/12/2015	26,200	-0.20 ▼	-0.76	26,400	26,400	25,700	78,140	2,047,268,000
21/12/2015	26,400	0.10 ▲	0.38	26,500	26,800	26,000	110,980	2,929,872,000
18/12/2015	26,300	1.30 ▲	5.20	25,000	26,700	24,900	441,570	11,613,291,000
17/12/2015	25,000	0.70 ▲	2.88	24,400	25,200	24,400	135,290	3,382,250,000
16/12/2015	24,300	-0.10 ▼	-0.41	24,400	24,500	24,300	23,680	575,424,000
15/12/2015	24,400	0.30 ▲	1.24	24,200	24,400	24,100	24,350	594,140,000
14/12/2015	24,100	0.00 ■■	0.00	23,900	24,300	23,900	4,810	115,921,000
11/12/2015	24,100	0.20 ▲	0.84	24,000	24,200	24,000	49,180	1,185,238,000
10/12/2015	23,900	-0.60 ▼	-2.45	24,300	24,500	23,900	41,460	990,894,000
09/12/2015	24,500	0.20 ▲	0.82	24,900	24,900	24,300	55,460	1,358,770,000
08/12/2015	24,300	-0.10 ▼	-0.41	24,100	24,400	24,100	50,250	1,221,075,000
07/12/2015	24,400	-0.30 ▼	-1.21	24,700	24,700	24,200	52,790	1,288,076,000
04/12/2015	24,700	0.20 ▲	0.82	24,800	24,800	24,500	31,810	785,707,000
03/12/2015	24,500	-0.20 ▼	-0.81	24,900	24,900	24,500	53,850	1,319,325,000
02/12/2015	24,700	0.60 ▲	2.49	24,100	25,000	24,100	118,940	2,937,818,000
01/12/2015	24,100	0.10 ▲	0.42	24,200	24,300	24,000	35,030	844,223,000
30/11/2015	24,000	-0.40 ▼	-1.64	24,400	24,400	24,000	63,360	1,520,640,000
27/11/2015	24,400	-0.40 ▼	-1.61	24,600	25,000	24,400	41,800	1,019,920,000
26/11/2015	24,800	-0.30 ▼	-1.20	25,000	25,000	24,500	30,340	752,432,000
25/11/2015	25,100	0.40 ▲	1.62	24,700	25,200	24,300	76,230	1,913,373,000
24/11/2015	24,700	-0.20 ▼	-0.80	25,000	25,000	24,700	77,690	1,918,943,000
23/11/2015	24,900	-0.40 ▼	-1.58	25,300	25,300	24,800	25,740	640,926,000
20/11/2015	25,300	0.10 ▲	0.40	25,200	25,300	24,900	56,980	1,441,594,000
19/11/2015	25,200	0.90 ▲	3.70	24,500	25,400	24,500	179,140	4,514,328,000
18/11/2015	24,300	0.00 ■■	0.00	24,700	24,700	24,200	99,190	2,410,317,000
17/11/2015	24,300	0.20 ▲	0.83	24,100	24,400	23,900	105,140	2,554,902,000
16/11/2015	24,100	-0.60 ▼	-2.43	24,500	25,000	24,100	109,190	2,631,479,000
13/11/2015	24,700	-0.30 ▼	-1.20	25,300	25,300	24,500	87,540	2,162,238,000
12/11/2015	25,000	0.50 ▲	2.04	24,500	25,200	24,300	73,510	1,837,750,000
11/11/2015	24,500	-0.70 ▼	-2.78	25,400	25,400	24,500	54,430	1,333,535,000
10/11/2015	25,200	-0.40 ▼	-1.56	24,500	25,800	24,500	60,890	1,534,428,000
09/11/2015	25,600	-0.20 ▼	-0.78	25,800	25,800	25,500	23,180	593,408,000
06/11/2015	25,800	-0.10 ▼	-0.39	26,000	26,000	25,200	135,330	3,491,514,000
05/11/2015	25,900	0.20 ▲	0.78	25,600	26,200	25,600	60,210	1,559,439,000
04/11/2015	25,700	-0.10 ▼	-0.39	26,000	26,500	25,700	81,360	2,090,952,000
03/11/2015	25,800	0.70 ▲	2.79	25,100	26,200	25,100	209,180	5,396,844,000
02/11/2015	25,100	-1.80 ▼	-6.69	26,900	26,900	25,100	338,530	8,497,103,000
30/10/2015	26,900	-0.60 ▼	-2.18	27,900	27,900	26,700	103,570	2,786,033,000
29/10/2015	27,500	0.50 ▲	1.85	27,200	27,800	26,700	287,810	7,914,775,000
28/10/2015	27,000	0.40 ▲	1.50	26,900	27,400	26,800	195,410	5,276,070,000
27/10/2015	30,100	0.10 ▲	0.33	30,000	30,400	29,700	319,440	9,615,144,000
26/10/2015	30,000	-1.00 ▼	-3.23	30,700	31,000	29,700	286,510	8,595,300,000
23/10/2015	31,000	-0.50 ▼	-1.59	31,800	31,800	30,900	305,650	9,475,150,000
22/10/2015	31,500	1.70 ▲	5.70	29,900	31,800	29,900	307,590	9,689,085,000
21/10/2015	29,800	1.30 ▲	4.56	28,500	29,800	28,500	487,940	14,540,612,000
20/10/2015	28,500	-0.40 ▼	-1.38	28,900	28,900	28,400	223,260	6,362,910,000
19/10/2015	28,900	0.70 ▲	2.48	29,000	29,300	28,800	281,480	8,134,772,000
16/10/2015	28,200	0.40 ▲	1.44	28,500	29,000	28,200	363,080	10,238,856,000
15/10/2015	27,800	1.40 ▲	5.30	26,400	27,800	26,200	360,060	10,009,668,000
14/10/2015	26,400	0.30 ▲	1.15	26,200	26,700	26,100	38,520	1,016,928,000
13/10/2015	26,100	0.00 ■■	0.00	26,100	26,300	26,000	86,420	2,255,562,000
12/10/2015	26,100	-0.20 ▼	-0.76	26,300	26,600	26,100	56,860	1,484,046,000
09/10/2015	26,300	-0.50 ▼	-1.87	26,600	27,000	26,200	121,840	3,204,392,000
08/10/2015	26,800	0.30 ▲	1.13	26,500	27,000	26,200	145,040	3,887,072,000
07/10/2015	26,500	-0.60 ▼	-2.21	27,000	27,100	26,400	159,180	4,218,270,000
06/10/2015	27,100	1.50 ▲	5.86	27,300	27,300	26,600	309,230	8,380,133,000
05/10/2015	25,600	0.70 ▲	2.81	25,100	26,000	25,100	144,270	3,693,312,000
02/10/2015	24,900	0.00 ■■	0.00	25,300	25,300	24,800	51,480	1,281,852,000
01/10/2015	24,900	-0.40 ▼	-1.58	25,300	25,400	24,800	80,310	1,999,719,000
30/09/2015	25,300	0.10 ▲	0.40	25,600	25,600	25,200	123,030	3,112,659,000
29/09/2015	25,200	0.60 ▲	2.44	24,900	25,200	24,700	284,570	7,171,164,000
28/09/2015	24,600	0.40 ▲	1.65	24,700	24,900	24,500	80,180	1,972,428,000
25/09/2015	24,200	-0.30 ▼	-1.22	24,700	24,700	24,000	31,450	761,090,000
24/09/2015	24,500	0.70 ▲	2.94	23,600	25,200	23,600	277,050	6,787,725,000
23/09/2015	23,800	-0.10 ▼	-0.42	23,900	24,000	23,600	46,110	1,097,418,000
22/09/2015	23,900	0.10 ▲	0.42	23,900	23,900	23,500	41,030	980,617,000
21/09/2015	23,800	0.20 ▲	0.85	23,400	24,200	23,400	119,100	2,834,580,000
18/09/2015	23,600	0.00 ■■	0.00	23,400	23,800	23,000	41,790	986,244,000
17/09/2015	23,600	0.10 ▲	0.43	23,500	23,800	23,300	23,050	543,980,000
16/09/2015	23,500	-0.30 ▼	-1.26	23,900	24,000	23,500	33,280	782,080,000
15/09/2015	23,800	0.40 ▲	1.71	23,600	23,800	23,300	27,970	665,686,000
14/09/2015	23,400	-0.60 ▼	-2.50	24,700	24,700	23,400	34,090	797,706,000
11/09/2015	24,000	0.50 ▲	2.13	23,500	24,800	23,500	73,600	1,766,400,000
10/09/2015	23,500	0.40 ▲	1.73	23,100	23,500	23,000	54,760	1,286,860,000
09/09/2015	23,100	-0.30 ▼	-1.28	23,500	23,900	23,100	53,680	1,240,008,000
08/09/2015	23,400	0.00 ■■	0.00	23,400	23,400	22,500	9,140	213,876,000
07/09/2015	23,400	0.50 ▲	2.18	23,000	23,800	22,800	19,530	457,002,000
04/09/2015	22,900	-0.30 ▼	-1.29	23,400	23,400	22,900	23,510	538,379,000
03/09/2015	23,200	0.00 ■■	0.00	23,200	23,500	23,000	8,910	206,712,000
01/09/2015	23,200	-0.30 ▼	-1.28	23,300	23,700	22,900	98,310	2,280,792,000
31/08/2015	23,500	-0.30 ▼	-1.26	23,400	23,900	23,000	33,550	788,425,000
28/08/2015	23,800	0.40 ▲	1.71	23,400	24,000	23,400	29,890	711,382,000
27/08/2015	23,400	-0.60 ▼	-2.50	24,300	24,400	23,400	29,950	700,830,000
26/08/2015	24,000	1.00 ▲	4.35	23,400	24,000	22,800	86,650	2,079,600,000
25/08/2015	23,000	0.80 ▲	3.60	21,200	23,400	21,200	82,360	1,894,280,000
24/08/2015	22,200	-1.60 ▼	-6.72	23,500	23,500	22,200	163,870	3,637,914,000
21/08/2015	23,800	-1.00 ▼	-4.03	24,800	24,800	23,500	68,730	1,635,774,000
20/08/2015	24,800	0.40 ▲	1.64	25,200	25,200	24,100	18,620	461,776,000
19/08/2015	24,400	-0.10 ▼	-0.41	24,700	24,900	24,400	34,840	850,096,000
18/08/2015	26,000	0.40 ▲	1.56	25,700	26,500	25,600	21,770	566,020,000
17/08/2015	25,600	-0.60 ▼	-2.29	26,400	26,400	25,600	57,460	1,470,976,000
14/08/2015	26,200	0.20 ▲	0.77	26,500	26,500	25,800	50,030	1,310,786,000
13/08/2015	26,000	-0.50 ▼	-1.89	26,700	26,700	25,900	40,160	1,044,160,000
12/08/2015	26,500	0.20 ▲	0.76	26,100	27,000	25,900	159,090	4,215,885,000
11/08/2015	26,300	-0.80 ▼	-2.95	27,000	27,000	26,200	247,260	6,502,938,000
10/08/2015	27,100	-0.30 ▼	-1.09	27,100	27,200	26,900	252,750	6,849,525,000
07/08/2015	27,400	1.30 ▲	4.98	27,300	27,400	26,300	364,960	9,999,904,000
06/08/2015	26,100	1.20 ▲	4.82	24,800	26,100	24,500	491,890	12,838,329,000
05/08/2015	24,900	1.60 ▲	6.87	23,400	24,900	23,400	143,290	3,567,921,000
04/08/2015	23,300	0.50 ▲	2.19	23,400	23,400	22,700	41,000	955,300,000
03/08/2015	22,800	-1.70 ▼	-6.94	23,500	23,500	22,800	285,190	6,502,332,000
31/07/2015	24,500	-0.40 ▼	-1.61	25,300	25,400	24,500	119,920	2,938,040,000
30/07/2015	24,900	-0.30 ▼	-1.19	25,400	25,400	24,100	170,280	4,239,972,000
29/07/2015	25,200	0.00 ■■	0.00	25,200	26,300	25,000	356,080	8,973,216,000
28/07/2015	25,200	1.40 ▲	5.88	24,800	25,400	23,800	580,460	14,627,592,000
27/07/2015	23,800	1.50 ▲	6.73	22,500	23,800	22,500	222,430	5,293,834,000
24/07/2015	22,300	0.10 ▲	0.45	22,200	22,300	21,900	23,520	524,496,000
23/07/2015	22,200	-0.30 ▼	-1.33	22,500	22,500	22,000	104,180	2,312,796,000
22/07/2015	22,500	0.00 ■■	0.00	22,500	22,800	22,400	17,030	383,175,000
21/07/2015	22,500	0.00 ■■	0.00	22,700	22,700	22,500	10,200	229,500,000
20/07/2015	22,500	-0.40 ▼	-1.75	22,300	22,900	22,200	3,030	68,175,000
17/07/2015	22,900	0.30 ▲	1.33	22,600	22,900	22,200	41,070	940,503,000
16/07/2015	22,600	-0.50 ▼	-2.16	23,100	23,100	22,500	44,120	997,112,000
15/07/2015	23,100	-0.10 ▼	-0.43	22,700	23,400	22,700	32,130	742,203,000
14/07/2015	23,200	-0.10 ▼	-0.43	23,100	23,400	22,800	58,260	1,351,632,000
13/07/2015	23,300	-0.20 ▼	-0.85	23,500	23,700	22,800	17,240	401,692,000
10/07/2015	23,500	0.10 ▲	0.43	23,500	23,500	23,400	12,370	290,695,000
09/07/2015	23,400	0.60 ▲	2.63	22,400	23,400	22,400	57,380	1,342,692,000
08/07/2015	22,800	-0.40 ▼	-1.72	23,700	23,700	22,000	88,770	2,023,956,000
07/07/2015	23,200	0.60 ▲	2.65	22,900	23,500	22,700	131,930	3,060,776,000
06/07/2015	22,600	0.00 ■■	0.00	23,000	23,000	22,600	42,240	954,624,000
03/07/2015	22,600	-0.30 ▼	-1.31	23,000	23,100	22,500	47,970	1,084,122,000
02/07/2015	22,900	0.40 ▲	1.78	22,500	22,900	22,500	16,860	386,094,000
01/07/2015	22,500	-0.60 ▼	-2.60	23,100	23,100	22,500	62,710	1,410,975,000
30/06/2015	23,100	-0.20 ▼	-0.86	23,300	23,300	22,700	60,760	1,403,556,000
29/06/2015	23,300	0.40 ▲	1.75	22,500	23,300	22,500	92,640	2,158,512,000
26/06/2015	22,900	-0.30 ▼	-1.29	23,500	23,600	22,900	42,750	978,975,000
25/06/2015	23,200	-0.30 ▼	-1.28	23,500	23,700	23,200	82,190	1,906,808,000
24/06/2015	23,500	-0.40 ▼	-1.67	23,800	23,900	23,500	56,920	1,337,620,000
23/06/2015	23,900	0.00 ■■	0.00	23,900	23,900	23,700	12,650	302,335,000
22/06/2015	23,900	-0.20 ▼	-0.83	24,400	24,400	23,900	18,010	430,439,000
19/06/2015	24,100	0.10 ▲	0.42	25,000	25,200	24,100	98,760	2,380,116,000
18/06/2015	24,000	0.30 ▲	1.27	23,800	24,400	23,700	22,630	543,120,000
17/06/2015	23,700	0.00 ■■	0.00	23,900	23,900	23,700	31,210	739,677,000
16/06/2015	23,700	-0.50 ▼	-2.07	24,200	24,200	23,700	88,520	2,097,924,000
15/06/2015	24,200	0.00 ■■	0.00	24,500	24,500	23,600	22,840	552,728,000
12/06/2015	24,200	-0.40 ▼	-1.63	24,900	25,000	24,000	212,390	5,139,838,000
11/06/2015	24,600	-0.20 ▼	-0.81	24,700	25,000	24,400	56,880	1,399,248,000
10/06/2015	24,800	0.00 ■■	0.00	24,500	24,800	24,500	24,640	611,072,000
09/06/2015	24,800	0.10 ▲	0.40	24,700	24,800	24,300	383,460	9,509,808,000
08/06/2015	24,700	0.10 ▲	0.41	25,000	25,200	24,300	182,160	4,499,352,000
05/06/2015	24,600	0.00 ■■	0.00	24,600	24,900	24,400	48,750	1,199,250,000
04/06/2015	24,600	0.00 ■■	0.00	24,600	24,700	24,300	39,090	961,614,000
03/06/2015	24,600	-0.10 ▼	-0.40	24,700	25,000	24,500	41,920	1,031,232,000
02/06/2015	24,700	-0.70 ▼	-2.76	25,400	25,400	24,700	55,530	1,371,591,000
01/06/2015	25,400	0.50 ▲	2.01	25,800	25,800	25,000	109,390	2,778,506,000
29/05/2015	24,900	0.40 ▲	1.63	25,000	25,400	24,700	73,360	1,826,664,000
28/05/2015	24,500	-1.00 ▼	-3.92	25,400	25,400	24,500	102,570	2,512,965,000
27/05/2015	25,500	-0.20 ▼	-0.78	25,500	25,600	25,000	71,870	1,832,685,000
26/05/2015	25,700	0.20 ▲	0.78	25,900	25,900	25,400	12,510	321,507,000
25/05/2015	25,500	0.30 ▲	1.19	25,800	26,400	25,300	165,450	4,218,975,000
22/05/2015	25,200	0.80 ▲	3.28	24,400	25,500	23,800	91,400	2,303,280,000
21/05/2015	24,400	0.10 ▲	0.41	23,600	24,800	23,600	17,910	437,004,000
20/05/2015	24,300	0.80 ▲	3.40	23,800	24,700	23,000	52,060	1,265,058,000
19/05/2015	23,500	0.80 ▲	3.52	23,300	23,700	23,000	36,560	859,160,000
18/05/2015	22,700	-0.80 ▼	-3.40	23,200	23,200	22,600	29,160	661,932,000
15/05/2015	23,500	-0.10 ▼	-0.42	23,400	23,600	23,100	40,060	941,410,000
14/05/2015	23,600	-0.20 ▼	-0.84	23,900	23,900	23,500	48,350	1,141,060,000
13/05/2015	23,800	0.10 ▲	0.42	23,700	23,800	23,400	23,540	560,252,000
12/05/2015	23,700	-0.30 ▼	-1.25	23,900	24,500	23,700	62,940	1,491,678,000
11/05/2015	24,000	-0.40 ▼	-1.64	24,000	24,400	23,700	44,680	1,072,320,000
08/05/2015	24,400	-0.10 ▼	-0.41	24,500	24,700	24,400	11,950	291,580,000
07/05/2015	24,500	0.90 ▲	3.81	23,700	24,500	23,400	62,860	1,540,070,000
06/05/2015	23,600	-0.30 ▼	-1.26	23,900	23,900	23,000	90,040	2,124,944,000
05/05/2015	23,900	0.10 ▲	0.42	24,000	24,100	23,000	95,210	2,275,519,000
04/05/2015	23,800	-1.20 ▼	-4.80	24,700	24,700	23,700	93,610	2,227,918,000
27/04/2015	25,000	-0.10 ▼	-0.40	25,100	25,300	24,900	43,180	1,079,500,000
24/04/2015	25,100	-0.10 ▼	-0.40	25,000	25,500	25,000	41,460	1,040,646,000
23/04/2015	25,200	-0.30 ▼	-1.18	25,500	25,600	25,000	17,590	443,268,000
22/04/2015	25,500	0.20 ▲	0.79	25,800	26,000	25,500	140,220	3,575,610,000
21/04/2015	25,300	-0.10 ▼	-0.39	25,400	25,700	25,200	95,740	2,422,222,000
20/04/2015	25,400	0.00 ■■	0.00	25,400	25,400	25,200	65,830	1,672,082,000
17/04/2015	25,400	-0.20 ▼	-0.78	25,500	25,800	25,400	132,160	3,356,864,000
16/04/2015	25,600	0.00 ■■	0.00	25,700	25,800	25,500	80,250	2,054,400,000
15/04/2015	25,600	0.00 ■■	0.00	25,400	25,800	25,400	79,630	2,038,528,000
14/04/2015	25,600	-0.50 ▼	-1.92	26,100	26,100	25,600	93,080	2,382,848,000
13/04/2015	26,100	-0.10 ▼	-0.38	26,100	26,200	25,700	57,690	1,505,709,000
10/04/2015	26,200	0.10 ▲	0.38	26,300	26,600	26,100	133,990	3,510,538,000
09/04/2015	26,100	0.30 ▲	1.16	25,800	26,500	25,700	189,340	4,941,774,000
08/04/2015	25,800	0.10 ▲	0.39	25,700	26,000	25,700	33,520	864,816,000
07/04/2015	25,700	0.40 ▲	1.58	25,300	26,100	25,300	50,580	1,299,906,000
06/04/2015	25,300	-0.40 ▼	-1.56	25,600	25,600	25,300	66,490	1,682,197,000
03/04/2015	25,700	0.30 ▲	1.18	25,400	25,700	25,100	47,380	1,217,666,000
02/04/2015	25,400	0.40 ▲	1.60	25,000	25,700	24,900	93,660	2,378,964,000
01/04/2015	25,000	-0.90 ▼	-3.47	25,900	25,900	25,000	188,220	4,705,500,000
31/03/2015	25,900	0.00 ■■	0.00	26,000	26,200	25,800	131,810	3,413,879,000
30/03/2015	25,900	-0.80 ▼	-3.00	26,900	26,900	25,900	79,990	2,071,741,000
27/03/2015	26,700	-0.20 ▼	-0.74	27,000	27,500	26,700	345,560	9,226,452,000
26/03/2015	26,900	0.60 ▲	2.28	26,300	27,300	25,600	241,630	6,499,847,000
25/03/2015	26,300	0.60 ▲	2.33	25,800	26,400	25,100	196,020	5,155,326,000
24/03/2015	25,700	0.00 ■■	0.00	25,700	25,700	25,100	101,370	2,605,209,000
23/03/2015	25,700	-0.30 ▼	-1.15	26,300	26,400	25,600	122,650	3,152,105,000
20/03/2015	26,000	0.10 ▲	0.39	25,800	26,000	25,800	175,230	4,555,980,000
19/03/2015	25,900	-0.60 ▼	-2.26	26,200	26,800	25,900	192,460	4,984,714,000
18/03/2015	26,500	-0.40 ▼	-1.49	26,900	26,900	25,600	195,840	5,189,760,000
17/03/2015	26,900	0.00 ■■	0.00	26,600	26,900	26,600	100,810	2,711,789,000
16/03/2015	26,900	0.70 ▲	2.67	26,200	27,300	26,000	474,750	12,770,775,000
13/03/2015	26,200	0.70 ▲	2.75	25,300	26,800	25,300	272,770	7,146,574,000
12/03/2015	25,500	0.00 ■■	0.00	25,500	25,600	25,200	48,480	1,236,240,000
11/03/2015	25,500	-0.60 ▼	-2.30	25,800	26,000	25,000	143,720	3,664,860,000
10/03/2015	26,100	-0.10 ▼	-0.38	26,000	26,300	25,600	231,560	6,043,716,000
09/03/2015	26,200	-0.60 ▼	-2.24	27,000	27,000	26,000	165,920	4,347,104,000
06/03/2015	26,800	1.00 ▲	3.88	27,000	27,500	26,100	536,870	14,388,116,000
05/03/2015	25,800	1.60 ▲	6.61	25,300	25,800	25,000	236,110	6,091,638,000
04/03/2015	24,200	0.90 ▲	3.86	23,300	24,200	23,300	151,070	3,655,894,000
03/03/2015	23,300	0.00 ■■	0.00	23,500	23,500	23,100	137,470	3,203,051,000
02/03/2015	23,300	0.00 ■■	0.00	23,000	23,800	23,000	39,670	924,311,000
27/02/2015	23,300	-0.40 ▼	-1.69	23,700	23,700	23,200	49,820	1,160,806,000
26/02/2015	23,700	-0.10 ▼	-0.42	23,900	24,000	23,500	19,480	461,676,000
25/02/2015	23,800	0.50 ▲	2.15	23,700	24,200	23,700	140,900	3,353,420,000
24/02/2015	23,300	-0.20 ▼	-0.85	23,500	23,900	23,300	11,050	257,465,000
13/02/2015	23,500	0.30 ▲	1.29	23,200	23,800	23,200	42,760	1,004,860,000
12/02/2015	23,200	0.60 ▲	2.65	23,800	23,900	23,200	106,470	2,470,104,000
11/02/2015	24,100	-0.10 ▼	-0.41	24,200	24,800	24,000	65,000	1,566,500,000
10/02/2015	24,200	0.30 ▲	1.26	24,200	24,300	24,000	46,640	1,128,688,000
09/02/2015	23,900	-0.40 ▼	-1.65	24,800	24,800	23,900	37,600	898,640,000
06/02/2015	24,300	0.70 ▲	2.97	23,700	24,500	23,600	85,190	2,070,117,000
05/02/2015	23,600	0.10 ▲	0.43	23,500	24,000	23,300	25,970	612,892,000
04/02/2015	23,500	0.60 ▲	2.62	22,600	23,500	22,600	96,760	2,273,860,000
03/02/2015	22,900	-1.70 ▼	-6.91	24,400	24,900	22,900	103,020	2,359,158,000
02/02/2015	24,600	-0.10 ▼	-0.40	25,300	25,300	24,600	24,660	606,636,000
30/01/2015	24,700	-1.00 ▼	-3.89	25,500	25,600	24,700	104,060	2,570,282,000
29/01/2015	25,700	0.80 ▲	3.21	25,200	26,100	25,200	297,090	7,635,213,000
28/01/2015	24,900	0.10 ▲	0.40	24,800	24,900	24,500	44,480	1,107,552,000
27/01/2015	24,800	0.50 ▲	2.06	24,300	25,000	24,000	202,650	5,025,720,000
26/01/2015	24,300	-0.30 ▼	-1.22	24,600	24,600	24,100	59,530	1,446,579,000
23/01/2015	24,600	-0.40 ▼	-1.60	25,000	25,200	24,600	93,150	2,291,490,000
22/01/2015	25,000	0.60 ▲	2.46	25,000	25,200	24,500	182,990	4,574,750,000
21/01/2015	24,400	0.90 ▲	3.83	23,900	25,100	23,900	231,650	5,652,260,000
20/01/2015	23,500	0.10 ▲	0.43	23,000	23,500	23,000	38,790	911,565,000
19/01/2015	23,400	-0.10 ▼	-0.43	23,500	23,500	23,000	23,620	552,708,000
16/01/2015	23,500	0.10 ▲	0.43	23,400	23,500	23,100	26,650	626,275,000
15/01/2015	23,400	0.00 ■■	0.00	23,400	23,500	23,100	35,760	836,784,000
14/01/2015	23,400	0.40 ▲	1.74	23,000	23,400	23,000	19,290	451,386,000
13/01/2015	23,000	0.00 ■■	0.00	22,700	23,000	22,000	13,660	314,180,000
12/01/2015	23,000	0.00 ■■	0.00	23,000	23,000	22,600	14,850	341,550,000
09/01/2015	23,000	-0.20 ▼	-0.86	23,200	23,300	22,900	16,200	372,600,000
08/01/2015	23,200	0.00 ■■	0.00	23,500	23,500	22,600	15,360	356,352,000
07/01/2015	23,200	0.00 ■■	0.00	23,000	23,900	23,000	27,270	632,664,000
06/01/2015	23,200	0.20 ▲	0.87	22,500	23,200	22,500	14,450	335,240,000
05/01/2015	23,000	0.20 ▲	0.88	23,000	23,400	22,600	30,170	693,910,000
31/12/2014	22,800	0.70 ▲	3.17	22,100	23,000	22,100	17,240	393,072,000
30/12/2014	22,100	0.00 ■■	0.00	20,900	22,300	20,900	17,070	377,247,000
29/12/2014	22,100	-0.40 ▼	-1.78	22,500	23,000	21,300	20,440	451,724,000
26/12/2014	22,500	-0.20 ▼	-0.88	22,800	22,800	22,100	17,110	384,975,000
25/12/2014	22,700	0.00 ■■	0.00	22,200	22,800	22,200	14,230	323,021,000
24/12/2014	22,700	-0.20 ▼	-0.87	23,200	23,400	22,700	28,430	645,361,000
23/12/2014	22,900	-0.10 ▼	-0.43	23,000	23,000	22,600	19,670	450,443,000
22/12/2014	23,000	0.30 ▲	1.32	22,700	23,300	22,300	47,990	1,103,770,000
19/12/2014	22,700	-0.40 ▼	-1.73	22,000	22,800	21,800	40,230	913,221,000
18/12/2014	23,100	0.60 ▲	2.67	22,500	23,600	22,400	21,040	486,024,000
17/12/2014	22,500	-1.10 ▼	-4.66	23,500	23,500	22,000	147,180	3,311,550,000
16/12/2014	23,600	-0.20 ▼	-0.84	23,700	23,700	23,300	25,490	601,564,000
15/12/2014	23,800	-0.50 ▼	-2.06	24,000	24,300	23,600	20,820	495,516,000
12/12/2014	24,300	0.50 ▲	2.10	23,800	24,300	23,600	27,900	677,970,000
11/12/2014	23,800	0.00 ■■	0.00	23,600	23,800	23,300	37,120	883,456,000
10/12/2014	23,800	1.20 ▲	5.31	22,600	23,800	22,600	70,010	1,666,238,000
09/12/2014	22,600	-1.20 ▼	-5.04	23,600	24,300	22,600	173,860	3,929,236,000
08/12/2014	23,800	-0.60 ▼	-2.46	24,400	24,900	23,600	164,370	3,912,006,000
05/12/2014	24,400	-0.30 ▼	-1.21	25,100	25,100	24,100	27,140	662,216,000
04/12/2014	24,700	-0.70 ▼	-2.76	25,400	25,700	24,700	75,780	1,871,766,000
03/12/2014	25,400	0.50 ▲	2.01	24,800	25,900	24,800	156,570	3,976,878,000
02/12/2014	24,900	0.60 ▲	2.47	24,300	24,900	24,100	42,730	1,063,977,000
01/12/2014	24,300	1.00 ▲	4.29	23,500	24,300	23,500	163,370	3,969,891,000
28/11/2014	23,300	0.00 ■■	0.00	23,300	23,500	22,800	61,080	1,423,164,000
27/11/2014	23,300	0.00 ■■	0.00	23,500	23,500	23,000	39,120	911,496,000
26/11/2014	23,300	-0.70 ▼	-2.92	24,000	24,000	23,300	62,480	1,455,784,000
25/11/2014	24,000	0.40 ▲	1.69	23,600	24,100	23,500	52,960	1,271,040,000
24/11/2014	23,600	-0.20 ▼	-0.84	23,500	24,000	23,000	38,660	912,376,000
21/11/2014	23,800	-0.60 ▼	-2.46	24,400	24,400	23,800	116,210	2,765,798,000
20/11/2014	24,400	-0.10 ▼	-0.41	24,500	24,800	24,200	92,270	2,251,388,000
19/11/2014	24,500	-0.50 ▼	-2.00	25,000	25,000	24,300	70,230	1,720,635,000
18/11/2014	25,000	-0.40 ▼	-1.57	25,300	25,500	24,900	30,580	764,500,000
17/11/2014	25,400	0.30 ▲	1.20	25,600	25,600	25,100	38,670	982,218,000
14/11/2014	25,100	0.00 ■■	0.00	25,200	25,200	24,700	49,450	1,241,195,000
13/11/2014	25,100	-0.10 ▼	-0.40	25,100	25,300	25,000	94,660	2,375,966,000
12/11/2014	25,200	-0.10 ▼	-0.40	25,300	25,500	25,000	95,780	2,413,656,000
11/11/2014	25,300	-0.60 ▼	-2.32	25,800	26,000	25,300	128,740	3,257,122,000
10/11/2014	25,900	0.00 ■■	0.00	26,000	26,000	25,800	87,100	2,255,890,000
07/11/2014	25,900	-0.10 ▼	-0.38	26,100	26,100	25,400	77,030	1,995,077,000
06/11/2014	26,000	0.20 ▲	0.78	26,000	26,500	25,900	112,050	2,913,300,000
05/11/2014	25,800	0.30 ▲	1.18	25,800	26,000	25,300	141,270	3,644,766,000
04/11/2014	25,500	0.50 ▲	2.00	25,000	26,000	25,000	164,810	4,202,655,000
03/11/2014	25,000	1.10 ▲	4.60	24,500	25,100	24,500	212,130	5,303,250,000
31/10/2014	23,900	0.70 ▲	3.02	23,100	23,900	23,100	69,380	1,658,182,000
30/10/2014	23,200	-0.50 ▼	-2.11	23,600	23,600	23,000	70,880	1,644,416,000
29/10/2014	23,700	0.80 ▲	3.49	23,900	23,900	23,300	106,260	2,518,362,000
28/10/2014	22,900	1.00 ▲	4.57	21,900	23,200	21,900	134,180	3,072,722,000
27/10/2014	21,900	-1.40 ▼	-6.01	23,300	23,500	21,900	127,940	2,801,886,000
24/10/2014	23,300	-0.30 ▼	-1.27	23,600	24,000	23,000	44,590	1,038,947,000
23/10/2014	23,600	-0.80 ▼	-3.28	24,400	24,400	23,500	205,440	4,848,384,000
22/10/2014	24,400	0.50 ▲	2.09	24,300	24,400	23,900	72,120	1,759,728,000
21/10/2014	23,900	0.10 ▲	0.42	24,000	24,400	23,800	127,830	3,055,137,000
20/10/2014	23,800	1.50 ▲	6.73	22,300	23,800	22,300	197,240	4,694,312,000
17/10/2014	22,300	-1.00 ▼	-4.29	23,300	23,300	21,900	108,990	2,430,477,000
16/10/2014	23,300	-1.70 ▼	-6.80	25,000	25,000	23,300	131,020	3,052,766,000
15/10/2014	25,000	-0.90 ▼	-3.47	26,200	26,200	25,000	67,620	1,690,500,000
14/10/2014	25,900	-0.10 ▼	-0.38	26,000	26,200	25,900	132,920	3,442,628,000
13/10/2014	26,000	0.30 ▲	1.17	26,500	27,000	25,600	72,920	1,895,920,000
10/10/2014	31,100	-1.10 ▼	-3.42	31,200	32,400	31,100	153,690	4,779,759,000
09/10/2014	32,200	-0.40 ▼	-1.23	32,600	32,900	32,200	140,090	4,510,898,000
08/10/2014	32,600	-0.20 ▼	-0.61	32,600	33,000	32,300	176,860	5,765,636,000
07/10/2014	32,800	0.40 ▲	1.23	32,800	32,800	32,400	179,420	5,884,976,000
06/10/2014	32,400	0.30 ▲	0.93	32,100	33,000	32,100	150,020	4,860,648,000
03/10/2014	32,100	-0.60 ▼	-1.83	32,700	32,800	32,000	161,050	5,169,705,000
02/10/2014	32,700	0.10 ▲	0.31	33,600	33,600	32,300	144,560	4,727,112,000
01/10/2014	32,600	0.20 ▲	0.62	32,000	33,000	32,000	98,480	3,210,448,000
30/09/2014	32,400	0.80 ▲	2.53	31,500	32,500	31,300	87,730	2,842,452,000
29/09/2014	31,600	-0.20 ▼	-0.63	31,800	31,800	30,900	70,320	2,222,112,000
26/09/2014	31,800	-0.60 ▼	-1.85	32,600	33,000	31,700	96,280	3,061,704,000
25/09/2014	32,400	0.80 ▲	2.53	31,600	32,700	30,600	103,500	3,353,400,000
24/09/2014	31,600	0.40 ▲	1.28	31,200	32,000	30,500	132,640	4,191,424,000
23/09/2014	31,200	-1.40 ▼	-4.29	33,800	33,800	31,200	62,250	1,942,200,000
22/09/2014	32,600	0.70 ▲	2.19	31,900	34,100	31,900	79,910	2,605,066,000
19/09/2014	31,900	-1.20 ▼	-3.63	31,300	33,000	30,800	252,230	8,046,137,000
18/09/2014	33,100	-2.40 ▼	-6.76	34,000	35,000	33,100	231,870	7,674,897,000
17/09/2014	35,500	0.30 ▲	0.85	37,000	37,300	35,500	169,050	6,001,275,000
16/09/2014	35,200	2.30 ▲	6.99	33,400	35,200	33,400	448,730	15,795,296,000
15/09/2014	32,900	2.10 ▲	6.82	32,900	32,900	32,300	506,470	16,662,863,000
12/09/2014	30,800	2.00 ▲	6.94	29,100	30,800	28,600	191,690	5,904,052,000
11/09/2014	28,800	0.50 ▲	1.77	28,700	29,500	27,900	81,700	2,352,960,000
10/09/2014	28,300	1.30 ▲	4.81	26,800	28,400	26,700	64,900	1,836,670,000
09/09/2014	27,000	-1.70 ▼	-5.92	28,700	29,700	27,000	138,890	3,750,030,000
08/09/2014	28,700	-0.30 ▼	-1.03	28,200	30,100	28,200	155,520	4,463,424,000
05/09/2014	29,000	0.10 ▲	0.35	28,800	29,700	28,400	91,490	2,653,210,000
04/09/2014	28,900	1.10 ▲	3.96	28,300	29,700	28,000	163,080	4,713,012,000
03/09/2014	27,800	1.80 ▲	6.92	27,000	27,800	27,000	141,980	3,947,044,000
29/08/2014	26,000	1.70 ▲	7.00	24,300	26,000	24,300	273,350	7,107,100,000
28/08/2014	24,300	-0.40 ▼	-1.62	24,600	24,900	24,300	69,970	1,700,271,000
27/08/2014	24,700	0.00 ■■	0.00	24,700	25,000	24,300	113,530	2,804,191,000
26/08/2014	24,700	0.10 ▲	0.41	25,300	25,300	24,500	65,210	1,610,687,000
25/08/2014	24,600	0.10 ▲	0.41	24,500	25,500	24,300	174,930	4,303,278,000
22/08/2014	24,500	-0.20 ▼	-0.81	25,200	25,200	24,500	122,640	3,004,680,000
21/08/2014	24,700	0.40 ▲	1.65	24,100	25,200	24,000	130,880	3,232,736,000
20/08/2014	24,300	-0.10 ▼	-0.41	24,400	24,400	23,800	72,580	1,763,694,000
19/08/2014	24,400	1.10 ▲	4.72	23,500	24,500	23,500	231,530	5,649,332,000
18/08/2014	23,300	0.20 ▲	0.87	23,600	24,500	23,300	115,660	2,694,878,000
15/08/2014	23,100	0.90 ▲	4.05	22,200	23,500	21,900	131,690	3,042,039,000
14/08/2014	22,200	-0.30 ▼	-1.33	22,900	22,900	22,100	86,490	1,920,078,000
13/08/2014	22,500	0.00 ■■	0.00	22,200	22,600	22,000	73,790	1,660,275,000
12/08/2014	22,500	0.80 ▲	3.69	21,800	22,700	21,600	131,640	2,961,900,000
11/08/2014	21,700	-0.30 ▼	-1.36	22,000	22,300	21,300	121,310	2,632,427,000
08/08/2014	22,000	-0.40 ▼	-1.79	21,900	22,400	21,600	71,200	1,566,400,000
07/08/2014	22,400	1.30 ▲	6.16	21,300	22,400	20,700	136,270	3,052,448,000
06/08/2014	21,100	-0.40 ▼	-1.86	22,800	22,800	21,000	222,930	4,703,823,000
05/08/2014	21,500	1.40 ▲	6.97	20,900	21,500	20,800	175,270	3,768,305,000
04/08/2014	20,100	1.30 ▲	6.91	19,300	20,100	19,200	217,920	4,380,192,000
01/08/2014	18,800	0.60 ▲	3.30	18,800	19,300	18,300	330,850	6,219,980,000
31/07/2014	18,200	0.50 ▲	2.82	17,400	18,900	17,400	191,080	3,477,656,000
30/07/2014	17,700	-0.20 ▼	-1.12	17,900	17,900	17,500	42,700	755,790,000
29/07/2014	17,900	-0.30 ▼	-1.65	18,700	18,800	17,700	44,860	802,994,000
28/07/2014	18,200	0.30 ▲	1.68	18,900	18,900	17,900	173,230	3,152,786,000
25/07/2014	17,900	1.10 ▲	6.55	17,900	17,900	17,900	332,720	5,955,688,000
24/07/2014	16,800	0.40 ▲	2.44	16,600	16,800	16,400	14,330	240,744,000
23/07/2014	16,400	0.00 ■■	0.00	17,500	17,500	16,400	8,960	146,944,000
22/07/2014	16,400	-0.30 ▼	-1.80	17,600	17,600	16,400	2,010	32,964,000
21/07/2014	16,700	-0.10 ▼	-0.60	16,600	16,700	16,400	16,160	269,872,000
18/07/2014	16,800	0.00 ■■	0.00	16,800	16,900	16,700	7,700	129,360,000
17/07/2014	16,800	0.30 ▲	1.82	16,600	16,800	16,500	4,210	70,728,000
16/07/2014	16,500	-0.40 ▼	-2.37	17,200	17,200	16,500	5,010	82,665,000
15/07/2014	16,900	0.20 ▲	1.20	16,700	17,100	16,700	5,260	88,894,000
14/07/2014	16,700	-0.10 ▼	-0.60	16,300	16,700	16,300	2,510	41,917,000
11/07/2014	16,800	0.20 ▲	1.20	16,800	16,800	16,800	1,000	16,800,000
10/07/2014	16,600	-0.10 ▼	-0.60	16,700	16,700	16,300	16,310	270,746,000
09/07/2014	16,700	-0.10 ▼	-0.60	16,500	16,800	16,200	20,430	341,181,000
08/07/2014	16,800	-0.10 ▼	-0.59	16,800	16,800	16,800	3,010	50,568,000
07/07/2014	16,900	-0.10 ▼	-0.59	16,800	16,900	16,700	9,170	154,973,000
04/07/2014	17,000	0.10 ▲	0.59	17,000	17,000	17,000	80	1,360,000
03/07/2014	16,900	0.30 ▲	1.81	16,700	17,400	16,700	14,120	238,628,000
02/07/2014	16,600	0.50 ▲	3.11	16,100	16,600	16,100	16,550	274,730,000
01/07/2014	16,100	-0.20 ▼	-1.23	16,300	16,400	16,100	9,030	145,383,000
30/06/2014	16,300	0.40 ▲	2.52	15,000	16,400	15,000	1,270	20,701,000
27/06/2014	15,900	-0.40 ▼	-2.45	16,100	16,300	15,900	63,820	1,014,738,000
26/06/2014	16,300	0.00 ■■	0.00	16,200	16,500	16,000	82,470	1,344,261,000
25/06/2014	16,300	0.50 ▲	3.16	16,000	16,500	16,000	113,750	1,854,125,000
24/06/2014	15,800	-0.60 ▼	-3.66	15,800	16,400	15,800	33,170	524,086,000
23/06/2014	16,400	0.00 ■■	0.00	15,300	16,400	15,300	60	984,000
20/06/2014	16,400	-0.10 ▼	-0.61	16,000	16,400	16,000	8,250	135,300,000
19/06/2014	16,500	1.00 ▲	6.45	14,800	16,500	14,500	23,690	390,885,000
18/06/2014	15,500	-0.20 ▼	-1.27	16,000	16,000	15,500	6,310	97,805,000
17/06/2014	15,700	0.00 ■■	0.00	15,100	15,800	15,100	36,450	572,265,000
16/06/2014	15,700	0.10 ▲	0.64	15,700	15,700	15,600	10,010	157,157,000
13/06/2014	15,600	0.10 ▲	0.65	15,600	15,600	15,600	460	7,176,000
12/06/2014	15,500	0.10 ▲	0.65	15,400	15,800	15,200	7,720	119,660,000
11/06/2014	15,400	0.50 ▲	3.36	14,800	15,400	14,800	1,290	19,866,000
10/06/2014	14,900	-0.40 ▼	-2.61	14,600	15,300	14,500	4,430	66,007,000
09/06/2014	15,300	-0.20 ▼	-1.29	15,000	15,600	14,800	8,380	128,214,000
06/06/2014	15,500	0.30 ▲	1.97	15,500	15,500	15,500	580	8,990,000
05/06/2014	15,200	-0.10 ▼	-0.65	14,300	15,500	14,300	180	2,736,000
04/06/2014	15,300	0.70 ▲	4.79	15,000	15,500	14,400	2,200	33,660,000
03/06/2014	14,600	-1.00 ▼	-6.41	14,700	15,600	14,600	7,540	110,084,000
02/06/2014	15,600	-0.10 ▼	-0.64	14,800	15,700	14,700	5,280	82,368,000
30/05/2014	15,700	0.20 ▲	1.29	15,500	15,800	14,800	7,770	121,989,000
29/05/2014	15,500	0.60 ▲	4.03	15,500	15,500	15,000	7,030	108,965,000
28/05/2014	14,900	0.90 ▲	6.43	14,500	14,900	14,500	25,760	383,824,000
27/05/2014	14,000	-0.50 ▼	-3.45	14,000	14,900	14,000	570	7,980,000
26/05/2014	14,500	0.50 ▲	3.57	14,900	14,900	13,600	200	2,900,000
23/05/2014	14,000	-0.90 ▼	-6.04	14,500	14,500	14,000	8,920	124,880,000
22/05/2014	14,900	0.40 ▲	2.76	14,600	15,000	14,200	7,050	105,045,000
21/05/2014	14,500	0.50 ▲	3.57	13,800	14,800	13,800	4,680	67,860,000
20/05/2014	14,000	-0.40 ▼	-2.78	14,500	14,500	14,000	2,030	28,420,000
19/05/2014	14,400	0.70 ▲	5.11	14,400	14,400	14,000	2,530	36,432,000
16/05/2014	13,700	-0.70 ▼	-4.86	14,700	14,800	13,700	8,360	114,532,000
15/05/2014	14,400	-1.00 ▼	-6.49	14,500	15,200	14,400	10,110	145,584,000
14/05/2014	15,400	0.90 ▲	6.21	14,400	15,500	13,600	3,330	51,282,000
13/05/2014	14,500	-0.10 ▼	-0.68	14,500	14,500	14,000	18,210	264,045,000
12/05/2014	14,600	-0.70 ▼	-4.58	14,400	14,600	14,300	9,170	133,882,000
09/05/2014	15,300	-0.20 ▼	-1.29	15,000	15,500	14,700	7,620	116,586,000
08/05/2014	15,500	-0.20 ▼	-1.27	15,700	15,800	14,700	13,150	203,825,000
07/05/2014	15,700	0.00 ■■	0.00	15,700	15,700	15,700	20	314,000
06/05/2014	15,700	0.00 ■■	0.00	15,000	15,800	14,800	11,220	176,154,000
05/05/2014	15,700	-0.30 ▼	-1.88	15,400	16,000	14,900	16,140	253,398,000
29/04/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	200	3,200,000
28/04/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
25/04/2014	16,000	-0.10 ▼	-0.62	16,500	16,500	16,000	8,850	141,600,000
24/04/2014	16,100	0.30 ▲	1.90	16,100	16,100	16,000	310	4,991,000
23/04/2014	15,800	-0.10 ▼	-0.63	15,300	15,900	15,000	22,820	360,556,000
22/04/2014	15,900	0.00 ■■	0.00	16,000	16,300	15,900	6,070	96,513,000
21/04/2014	15,900	-1.10 ▼	-6.47	16,400	16,900	15,900	16,180	257,262,000
18/04/2014	17,000	0.20 ▲	1.19	16,400	17,000	15,800	8,120	138,040,000
17/04/2014	16,800	0.30 ▲	1.82	16,100	16,900	16,100	14,440	242,592,000
16/04/2014	16,500	-0.20 ▼	-1.20	16,200	16,500	15,800	21,800	359,700,000
15/04/2014	16,700	-0.20 ▼	-1.18	16,400	16,700	16,100	11,870	198,229,000
14/04/2014	16,900	-0.20 ▼	-1.17	16,600	17,200	16,600	6,280	106,132,000
11/04/2014	17,100	-0.10 ▼	-0.58	16,500	17,200	16,500	2,900	49,590,000
10/04/2014	17,200	-0.20 ▼	-1.15	17,300	17,300	17,200	6,410	110,252,000
08/04/2014	17,400	0.10 ▲	0.58	17,300	17,400	17,300	12,030	209,322,000
07/04/2014	17,300	0.10 ▲	0.58	17,200	17,300	16,700	11,520	199,296,000
04/04/2014	17,200	0.10 ▲	0.58	16,900	17,300	16,900	11,820	203,304,000
03/04/2014	17,100	0.10 ▲	0.59	17,200	17,200	16,800	10,260	175,446,000
02/04/2014	17,000	0.60 ▲	3.66	17,200	17,200	16,600	31,400	533,800,000
01/04/2014	16,400	-0.80 ▼	-4.65	16,500	17,200	16,400	13,840	226,976,000
31/03/2014	17,200	0.00 ■■	0.00	17,200	17,200	17,000	14,850	255,420,000
28/03/2014	17,200	-0.10 ▼	-0.58	17,300	17,700	17,200	45,510	782,772,000
27/03/2014	17,300	-0.20 ▼	-1.14	17,500	17,500	17,300	2,870	49,651,000
26/03/2014	17,500	-0.50 ▼	-2.78	18,000	18,000	17,400	37,430	655,025,000
25/03/2014	18,000	0.00 ■■	0.00	18,000	18,100	17,900	170,690	3,072,420,000
24/03/2014	18,000	0.10 ▲	0.56	18,000	18,200	17,600	117,520	2,115,360,000
21/03/2014	17,900	0.40 ▲	2.29	17,300	18,200	17,300	11,830	211,757,000
20/03/2014	17,500	-0.80 ▼	-4.37	18,000	18,000	17,500	58,630	1,026,025,000
19/03/2014	18,300	0.30 ▲	1.67	18,500	18,500	16,800	55,180	1,009,794,000
18/03/2014	19,500	-0.10 ▼	-0.51	19,600	19,800	19,200	51,850	1,011,075,000
17/03/2014	19,600	0.20 ▲	1.03	19,400	19,700	19,300	83,570	1,637,972,000
14/03/2014	19,400	0.00 ■■	0.00	19,300	19,400	19,100	17,180	333,292,000
13/03/2014	19,400	0.00 ■■	0.00	19,200	19,400	19,200	7,480	145,112,000
12/03/2014	19,400	-0.10 ▼	-0.51	19,500	19,500	19,300	30,820	597,908,000
11/03/2014	19,500	-0.10 ▼	-0.51	19,600	19,600	19,400	50,200	978,900,000
10/03/2014	19,600	0.40 ▲	2.08	19,700	19,700	19,100	60,530	1,186,388,000
07/03/2014	19,200	0.30 ▲	1.59	19,300	19,500	19,000	100,000	1,920,000,000
06/03/2014	18,900	0.00 ■■	0.00	18,600	18,900	18,600	3,380	63,882,000
05/03/2014	18,900	0.00 ■■	0.00	19,000	19,200	18,600	13,220	249,858,000
04/03/2014	18,900	0.30 ▲	1.61	17,500	18,900	17,500	12,470	235,683,000
03/03/2014	18,600	-0.80 ▼	-4.12	19,400	19,400	18,400	21,880	406,968,000
28/02/2014	19,400	-0.40 ▼	-2.02	19,000	19,500	18,600	10,140	196,716,000
27/02/2014	19,800	0.80 ▲	4.21	18,500	19,800	18,500	28,340	561,132,000
26/02/2014	19,000	0.40 ▲	2.15	18,600	19,000	18,600	43,150	819,850,000
25/02/2014	18,600	1.10 ▲	6.29	17,500	18,600	17,400	136,330	2,535,738,000
24/02/2014	17,500	0.10 ▲	0.57	17,000	17,500	17,000	46,740	817,950,000
21/02/2014	17,400	0.10 ▲	0.58	17,000	17,400	16,900	26,440	460,056,000
20/02/2014	17,300	0.00 ■■	0.00	17,300	17,700	16,700	76,050	1,315,665,000
19/02/2014	17,300	0.40 ▲	2.37	16,800	17,400	16,800	27,180	470,214,000
18/02/2014	16,900	0.00 ■■	0.00	17,000	17,000	16,700	6,400	108,160,000
17/02/2014	16,900	0.20 ▲	1.20	16,700	17,000	16,500	40,830	690,027,000
14/02/2014	16,700	-0.50 ▼	-2.91	17,100	17,200	16,700	71,160	1,188,372,000
13/02/2014	17,200	-0.20 ▼	-1.15	17,700	17,700	17,200	22,760	391,472,000
12/02/2014	17,400	0.30 ▲	1.75	17,400	17,500	17,200	15,130	263,262,000
11/02/2014	17,100	-0.50 ▼	-2.84	17,800	17,900	17,100	32,100	548,910,000
10/02/2014	17,600	0.60 ▲	3.53	17,000	17,900	17,000	65,030	1,144,528,000
07/02/2014	17,000	-0.20 ▼	-1.16	17,200	17,200	16,600	25,280	429,760,000
06/02/2014	17,200	0.20 ▲	1.18	17,400	17,500	17,000	51,300	882,360,000
27/01/2014	17,000	0.70 ▲	4.29	16,500	17,300	15,900	27,980	475,660,000
24/01/2014	16,300	0.50 ▲	3.16	16,600	16,600	16,000	40,310	657,053,000
23/01/2014	15,800	1.00 ▲	6.76	15,400	15,800	15,000	126,560	1,999,648,000
22/01/2014	14,800	0.10 ▲	0.68	14,800	14,800	14,400	1,780	26,344,000
21/01/2014	14,700	0.00 ■■	0.00	14,700	14,700	14,700	6,000	88,200,000
20/01/2014	14,700	-0.10 ▼	-0.68	14,000	14,700	14,000	520	7,644,000
17/01/2014	14,800	0.00 ■■	0.00	14,800	14,800	14,400	17,410	257,668,000
16/01/2014	14,800	0.00 ■■	0.00	14,000	14,800	14,000	170	2,516,000
15/01/2014	14,800	-0.10 ▼	-0.67	14,700	14,800	14,200	9,170	135,716,000
14/01/2014	14,900	0.00 ■■	0.00	14,000	14,900	14,000	9,820	146,318,000
13/01/2014	14,900	-0.10 ▼	-0.67	14,600	14,900	14,600	4,560	67,944,000
10/01/2014	15,000	0.30 ▲	2.04	15,000	15,000	15,000	20	300,000
09/01/2014	14,700	0.10 ▲	0.68	14,400	14,700	14,400	5,930	87,171,000
08/01/2014	14,600	0.40 ▲	2.82	14,600	14,700	14,200	43,860	640,356,000
07/01/2014	14,200	0.00 ■■	0.00	14,300	14,300	14,000	24,050	341,510,000
06/01/2014	14,200	0.30 ▲	2.16	14,000	14,200	13,900	10,750	152,650,000
03/01/2014	13,900	0.00 ■■	0.00	13,900	13,900	13,900	19,420	269,938,000
02/01/2014	13,900	0.00 ■■	0.00	13,900	13,900	13,800	3,820	53,098,000
31/12/2013	13,900	0.10 ▲	0.72	13,800	13,900	13,700	5,730	79,647,000
30/12/2013	13,800	0.00 ■■	0.00	14,000	14,000	13,800	6,160	85,008,000
27/12/2013	13,800	0.10 ▲	0.73	13,700	14,000	13,600	15,040	207,552,000
26/12/2013	13,700	0.10 ▲	0.74	13,700	13,700	13,600	17,170	235,229,000
25/12/2013	13,600	0.00 ■■	0.00	13,600	13,800	13,600	9,100	123,760,000
24/12/2013	13,600	-0.20 ▼	-1.45	13,700	13,700	13,600	6,200	84,320,000
23/12/2013	13,800	0.00 ■■	0.00	14,000	14,000	13,700	3,000	41,400,000
20/12/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,600	4,170	57,546,000
19/12/2013	13,800	0.00 ■■	0.00	14,400	14,400	13,800	14,790	204,102,000
18/12/2013	13,800	-0.20 ▼	-1.43	13,800	14,000	13,700	31,380	433,044,000
17/12/2013	14,000	0.00 ■■	0.00	13,900	14,000	13,800	6,020	84,280,000
16/12/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	1,080	15,120,000
13/12/2013	14,000	0.20 ▲	1.45	13,600	14,000	13,600	4,000	56,000,000
12/12/2013	13,800	0.00 ■■	0.00	13,600	13,800	13,600	14,310	197,478,000
11/12/2013	13,800	-0.40 ▼	-2.82	13,500	14,000	13,500	5,290	73,002,000
10/12/2013	14,200	0.20 ▲	1.43	14,000	14,200	14,000	4,930	70,006,000
09/12/2013	14,000	0.00 ■■	0.00	14,100	14,100	14,000	8,290	116,060,000
06/12/2013	14,000	0.00 ■■	0.00	14,000	14,000	13,800	2,190	30,660,000
05/12/2013	14,000	-0.40 ▼	-2.78	14,000	14,000	13,800	35,320	494,480,000
04/12/2013	14,400	0.40 ▲	2.86	14,000	14,400	13,700	39,360	566,784,000
03/12/2013	14,000	0.00 ■■	0.00	13,500	14,000	13,500	1,020	14,280,000
02/12/2013	14,000	0.00 ■■	0.00	14,000	14,000	13,600	7,250	101,500,000
29/11/2013	14,000	0.00 ■■	0.00	13,700	14,000	13,700	2,600	36,400,000
28/11/2013	14,000	0.00 ■■	0.00	14,300	14,300	14,000	3,500	49,000,000
27/11/2013	14,000	0.50 ▲	3.70	13,900	14,000	13,500	14,360	201,040,000
26/11/2013	13,500	0.00 ■■	0.00	13,100	13,900	13,100	11,050	149,175,000
25/11/2013	13,500	0.40 ▲	3.05	13,200	13,600	13,100	11,560	156,060,000
22/11/2013	13,100	0.10 ▲	0.77	13,000	13,100	12,900	13,820	181,042,000
21/11/2013	13,000	0.20 ▲	1.56	12,700	13,200	12,700	19,710	256,230,000
20/11/2013	12,800	0.10 ▲	0.79	12,700	12,800	12,500	8,290	106,112,000
19/11/2013	12,700	-0.10 ▼	-0.78	12,900	12,900	12,700	10,660	135,382,000
18/11/2013	12,800	0.70 ▲	5.79	12,400	12,900	12,400	31,050	397,440,000
15/11/2013	12,100	0.20 ▲	1.68	11,900	12,100	11,800	17,360	210,056,000
14/11/2013	11,900	0.00 ■■	0.00	11,900	11,900	11,800	23,050	274,295,000
13/11/2013	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
12/11/2013	11,900	-0.10 ▼	-0.83	12,000	12,000	11,900	9,390	111,741,000
11/11/2013	12,000	0.10 ▲	0.84	11,900	12,000	11,900	1,000	12,000,000
08/11/2013	11,900	0.00 ■■	0.00	11,900	11,900	11,500	8,160	97,104,000
07/11/2013	11,900	-0.10 ▼	-0.83	12,000	12,000	11,600	8,600	102,340,000
06/11/2013	12,000	-0.50 ▼	-4.00	12,000	12,000	12,000	2,350	28,200,000
05/11/2013	12,500	0.50 ▲	4.17	11,500	12,500	11,200	5,820	72,750,000
04/11/2013	12,000	0.00 ■■	0.00	12,000	12,000	11,800	16,800	201,600,000
01/11/2013	12,000	0.50 ▲	4.35	11,500	12,000	11,500	1,330	15,960,000
31/10/2013	11,500	0.00 ■■	0.00	11,500	11,500	11,500	9,000	103,500,000
30/10/2013	11,500	0.20 ▲	1.77	11,800	11,800	11,500	10,020	115,230,000
29/10/2013	11,300	-0.70 ▼	-5.83	12,000	12,000	11,300	17,050	192,665,000
28/10/2013	12,000	0.50 ▲	4.35	10,700	12,000	10,700	690	8,280,000
25/10/2013	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1,470	16,905,000
24/10/2013	11,500	-0.80 ▼	-6.50	11,900	11,900	11,500	30,160	346,840,000
23/10/2013	12,300	0.30 ▲	2.50	12,300	12,300	12,300	20	246,000
22/10/2013	12,000	0.20 ▲	1.69	11,600	12,000	11,600	68,110	817,320,000
21/10/2013	11,800	0.00 ■■	0.00	11,600	11,900	11,600	17,290	204,022,000
18/10/2013	11,800	-0.80 ▼	-6.35	11,800	11,800	11,800	2,100	24,780,000
17/10/2013	12,600	0.60 ▲	5.00	11,200	12,600	11,200	15,940	200,844,000
16/10/2013	12,000	0.40 ▲	3.45	11,600	12,000	11,600	470	5,640,000
15/10/2013	11,600	-0.80 ▼	-6.45	12,400	12,400	11,600	21,100	244,760,000
14/10/2013	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
11/10/2013	12,400	0.00 ■■	0.00	12,400	12,400	12,400	600	7,440,000
10/10/2013	12,400	0.00 ■■	0.00	12,000	12,400	11,800	27,010	334,924,000
09/10/2013	12,400	0.20 ▲	1.64	12,400	12,400	12,400	600	7,440,000
08/10/2013	12,200	-0.30 ▼	-2.40	12,000	12,200	12,000	18,020	219,844,000
07/10/2013	12,500	0.20 ▲	1.63	12,700	12,700	11,700	5,580	69,750,000
04/10/2013	12,300	0.30 ▲	2.50	12,000	12,300	12,000	120	1,476,000
03/10/2013	12,000	0.00 ■■	0.00	11,900	12,000	11,500	5,550	66,600,000
02/10/2013	12,000	0.40 ▲	3.45	12,000	12,000	12,000	300	3,600,000
01/10/2013	11,600	0.00 ■■	0.00	11,600	12,000	11,600	4,320	50,112,000
30/09/2013	11,600	0.00 ■■	0.00	11,600	11,600	11,600	420	4,872,000
27/09/2013	11,600	-0.10 ▼	-0.85	11,600	11,600	11,600	760	8,816,000
26/09/2013	11,700	-0.70 ▼	-5.65	12,200	12,200	11,700	300	3,510,000
25/09/2013	12,400	-0.10 ▼	-0.80	11,900	12,400	11,800	4,210	52,204,000
24/09/2013	12,500	0.70 ▲	5.93	11,000	12,500	11,000	5,170	64,625,000
23/09/2013	11,800	0.00 ■■	0.00	11,800	11,800	11,800	2,010	23,718,000
20/09/2013	11,800	0.20 ▲	1.72	11,800	11,800	11,800	40	472,000
19/09/2013	11,600	-0.40 ▼	-3.33	11,500	11,600	11,500	500	5,800,000
18/09/2013	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
17/09/2013	12,000	0.00 ■■	0.00	11,200	12,000	11,200	14,370	172,440,000
16/09/2013	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
13/09/2013	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
12/09/2013	12,000	0.00 ■■	0.00	11,500	12,000	11,300	2,920	35,040,000
11/09/2013	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
10/09/2013	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
09/09/2013	12,000	-0.20 ▼	-1.64	11,500	12,000	11,400	5,300	63,600,000
06/09/2013	12,200	0.20 ▲	1.67	12,200	12,200	12,200	1,000	12,200,000
05/09/2013	12,000	0.50 ▲	4.35	11,500	12,000	11,500	18,910	226,920,000
04/09/2013	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
03/09/2013	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
30/08/2013	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
29/08/2013	11,500	0.20 ▲	1.77	11,100	11,500	11,000	21,010	241,615,000
28/08/2013	11,300	-0.10 ▼	-0.88	11,200	11,300	11,200	17,200	194,360,000
27/08/2013	11,400	-0.10 ▼	-0.87	11,400	11,400	11,400	1,000	11,400,000
26/08/2013	11,500	0.60 ▲	5.50	11,400	11,500	11,400	62,000	713,000,000
23/08/2013	10,900	-0.60 ▼	-5.22	10,900	10,900	10,900	1,000	10,900,000
22/08/2013	11,500	0.10 ▲	0.88	10,900	11,500	10,900	20	230,000
21/08/2013	11,400	-0.10 ▼	-0.87	11,000	11,400	11,000	210	2,394,000
20/08/2013	11,500	0.00 ■■	0.00	11,200	11,500	11,200	2,320	26,680,000
19/08/2013	11,500	0.00 ■■	0.00	10,900	11,500	10,900	5,980	68,770,000
16/08/2013	11,500	0.00 ■■	0.00	11,800	11,800	11,500	5,010	57,615,000
15/08/2013	11,500	0.50 ▲	4.55	11,400	11,500	11,400	50	575,000
14/08/2013	11,000	-0.40 ▼	-3.51	11,000	11,500	11,000	12,000	132,000,000
13/08/2013	11,400	0.40 ▲	3.64	11,000	11,400	11,000	14,020	159,828,000
12/08/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	4,780	52,580,000
09/08/2013	11,000	-0.20 ▼	-1.79	11,000	11,200	11,000	10,030	110,330,000
08/08/2013	11,200	0.30 ▲	2.75	10,600	11,200	10,500	7,010	78,512,000
07/08/2013	10,900	0.20 ▲	1.87	10,900	10,900	10,900	10	109,000
06/08/2013	10,700	-0.30 ▼	-2.73	10,700	11,000	10,700	2,600	27,820,000
05/08/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	14,000	154,000,000
02/08/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	11,000	121,000,000
01/08/2013	11,000	0.40 ▲	3.77	10,600	11,000	10,600	8,890	97,790,000
31/07/2013	10,600	-0.30 ▼	-2.75	10,500	10,700	10,500	11,200	118,720,000
30/07/2013	10,900	-0.60 ▼	-5.22	11,500	11,500	10,700	18,090	197,181,000
29/07/2013	11,500	0.60 ▲	5.50	11,100	11,500	10,900	8,500	97,750,000
26/07/2013	10,900	-0.80 ▼	-6.84	11,300	11,600	10,900	18,000	196,200,000
25/07/2013	11,700	0.20 ▲	1.74	10,900	11,700	10,900	11,680	136,656,000
24/07/2013	11,500	0.60 ▲	5.50	10,900	11,500	10,900	12,140	139,610,000
23/07/2013	10,900	-0.80 ▼	-6.84	11,400	11,400	10,900	88,140	960,726,000
22/07/2013	11,700	0.00 ■■	0.00	11,700	11,700	11,700	2,700	31,590,000
19/07/2013	11,700	0.10 ▲	0.86	11,800	11,800	11,500	32,900	384,930,000
18/07/2013	11,600	-0.30 ▼	-2.52	12,200	12,200	11,600	2,040	23,664,000
17/07/2013	11,900	-0.20 ▼	-1.65	12,200	12,200	11,900	3,910	46,529,000
16/07/2013	12,100	0.10 ▲	0.83	12,000	12,300	12,000	8,600	104,060,000
15/07/2013	12,000	-0.50 ▼	-4.00	12,400	12,400	12,000	4,460	53,520,000
12/07/2013	12,500	0.30 ▲	2.46	12,600	12,600	12,200	26,500	331,250,000
11/07/2013	12,200	-0.40 ▼	-3.17	11,800	12,300	11,800	5,290	64,538,000
10/07/2013	12,600	0.40 ▲	3.28	12,600	12,600	12,200	800	10,080,000
09/07/2013	12,200	-0.10 ▼	-0.81	12,400	12,400	12,200	26,070	318,054,000
08/07/2013	12,300	-0.20 ▼	-1.60	12,500	12,600	12,300	26,000	319,800,000
05/07/2013	12,500	-0.90 ▼	-6.72	13,500	13,500	12,500	49,450	618,125,000
04/07/2013	13,400	0.40 ▲	3.08	12,400	13,500	12,400	17,910	239,994,000
03/07/2013	13,000	0.70 ▲	5.69	12,500	13,100	12,500	50,070	650,910,000
02/07/2013	12,300	0.80 ▲	6.96	11,900	12,300	11,600	32,720	402,456,000
01/07/2013	11,500	0.30 ▲	2.68	11,500	11,800	11,400	38,810	446,315,000
28/06/2013	11,200	0.00 ■■	0.00	11,700	11,700	11,200	40	448,000
27/06/2013	11,200	0.10 ▲	0.90	11,500	11,500	11,100	16,820	188,384,000
26/06/2013	11,100	0.10 ▲	0.91	10,700	11,600	10,700	530	5,883,000
25/06/2013	11,000	-0.40 ▼	-3.51	11,300	11,300	11,000	9,520	104,720,000
24/06/2013	11,400	0.10 ▲	0.88	11,500	11,800	11,400	38,100	434,340,000
21/06/2013	11,300	-0.10 ▼	-0.88	11,400	11,400	11,100	4,410	49,833,000
20/06/2013	11,400	0.20 ▲	1.79	11,100	11,500	11,100	39,820	453,948,000
19/06/2013	11,200	0.20 ▲	1.82	11,000	11,200	10,900	24,650	276,080,000
18/06/2013	11,000	0.30 ▲	2.80	10,700	11,000	10,700	28,340	311,740,000
17/06/2013	10,700	-0.50 ▼	-4.46	10,700	11,000	10,700	23,660	253,162,000
14/06/2013	11,200	0.30 ▲	2.75	11,100	11,200	11,100	4,510	50,512,000
13/06/2013	10,900	-0.10 ▼	-0.91	11,000	11,100	10,900	14,120	153,908,000
12/06/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,460	82,060,000
11/06/2013	11,000	-0.10 ▼	-0.90	11,700	11,700	11,000	6,400	70,400,000
10/06/2013	11,100	0.00 ■■	0.00	11,300	11,400	11,100	3,300	36,630,000
07/06/2013	11,100	0.40 ▲	3.74	10,800	11,300	10,800	35,650	395,715,000
06/06/2013	10,700	0.00 ■■	0.00	10,800	10,900	10,700	43,000	460,100,000
05/06/2013	10,700	0.10 ▲	0.94	10,600	10,700	10,500	10,240	109,568,000
04/06/2013	10,600	-0.10 ▼	-0.93	10,500	10,600	10,400	5,100	54,060,000
03/06/2013	10,700	0.10 ▲	0.94	10,600	10,700	10,500	12,790	136,853,000
31/05/2013	10,600	0.40 ▲	3.92	10,400	10,600	10,400	165,510	1,754,406,000
30/05/2013	10,200	-0.20 ▼	-1.92	10,300	10,300	10,200	7,360	75,072,000
29/05/2013	10,400	-0.10 ▼	-0.95	10,500	10,500	10,400	45,450	472,680,000
28/05/2013	10,500	0.20 ▲	1.94	10,800	10,800	10,200	9,820	103,110,000
27/05/2013	10,300	0.30 ▲	3.00	10,500	10,600	10,200	44,390	457,217,000
24/05/2013	10,000	-0.10 ▼	-0.99	10,100	10,200	10,000	6,110	61,100,000
23/05/2013	10,100	0.00 ■■	0.00	10,000	10,100	10,000	3,010	30,401,000
22/05/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	15,750	159,075,000
21/05/2013	10,100	0.00 ■■	0.00	9,700	10,100	9,700	11,890	120,089,000
20/05/2013	10,100	0.40 ▲	4.12	10,000	10,100	10,000	13,000	131,300,000
17/05/2013	9,700	-0.30 ▼	-3.00	10,000	10,000	9,700	5,160	50,052,000
16/05/2013	10,000	-0.20 ▼	-1.96	10,000	10,000	10,000	520	5,200,000
15/05/2013	10,200	0.00 ■■	0.00	10,200	10,200	9,600	12,590	128,418,000
14/05/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
13/05/2013	10,200	0.00 ■■	0.00	10,300	10,300	10,000	10,720	109,344,000
10/05/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,200	31,380	320,076,000
09/05/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,100	5,000	51,000,000
08/05/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,200	2,490	25,398,000
07/05/2013	10,200	0.10 ▲	0.99	10,100	10,200	10,100	6,190	63,138,000
06/05/2013	10,100	0.00 ■■	0.00	9,600	10,100	9,500	3,060	30,906,000
03/05/2013	10,100	0.00 ■■	0.00	10,100	10,200	10,100	6,810	68,781,000
02/05/2013	10,100	0.60 ▲	6.32	10,000	10,100	9,700	16,290	164,529,000
26/04/2013	9,500	-0.50 ▼	-5.00	9,900	9,900	9,500	460	4,370,000
25/04/2013	10,000	0.30 ▲	3.09	9,700	10,200	9,500	5,980	59,800,000
24/04/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
23/04/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
22/04/2013	9,700	-0.60 ▼	-5.83	10,300	10,300	9,700	9,580	92,926,000
18/04/2013	10,300	0.20 ▲	1.98	10,000	10,300	10,000	710	7,313,000
17/04/2013	10,100	0.50 ▲	5.21	10,100	10,100	9,600	230	2,323,000
16/04/2013	9,600	-0.20 ▼	-2.04	10,300	10,300	9,600	2,050	19,680,000
15/04/2013	9,800	-0.10 ▼	-1.01	9,900	9,900	9,800	1,890	18,522,000
12/04/2013	9,900	0.00 ■■	0.00	9,700	9,900	9,700	2,110	20,889,000
11/04/2013	9,900	0.20 ▲	2.06	9,700	9,900	9,600	5,590	55,341,000
10/04/2013	9,700	-0.30 ▼	-3.00	9,400	9,900	9,400	6,500	63,050,000
09/04/2013	10,000	0.00 ■■	0.00	10,000	10,000	9,700	8,240	82,400,000
08/04/2013	10,000	0.20 ▲	2.04	9,900	10,000	9,700	65,270	652,700,000
05/04/2013	9,800	-0.10 ▼	-1.01	9,800	9,800	9,800	9,340	91,532,000
04/04/2013	9,900	-0.10 ▼	-1.00	9,900	9,900	9,900	20,900	206,910,000
03/04/2013	10,000	0.00 ■■	0.00	9,600	10,000	9,600	1,100	11,000,000
02/04/2013	10,000	-0.10 ▼	-0.99	9,900	10,100	9,900	10,600	106,000,000
01/04/2013	10,100	0.10 ▲	1.00	10,100	10,100	10,100	10	101,000
29/03/2013	10,000	-0.20 ▼	-1.96	10,200	10,200	10,000	470	4,700,000
28/03/2013	10,200	0.10 ▲	0.99	9,800	10,200	9,800	520	5,304,000
27/03/2013	10,100	-0.10 ▼	-0.98	10,300	10,300	10,000	2,710	27,371,000
26/03/2013	10,200	-0.10 ▼	-0.97	10,300	10,300	9,900	1,060	10,812,000
25/03/2013	10,300	0.30 ▲	3.00	10,300	10,300	10,300	20	206,000
22/03/2013	10,000	-0.30 ▼	-2.91	10,000	10,000	10,000	1,000	10,000,000
21/03/2013	10,300	0.10 ▲	0.98	10,200	10,300	10,200	50	515,000
20/03/2013	10,200	-0.10 ▼	-0.97	10,200	10,200	10,200	7,500	76,500,000
19/03/2013	10,300	0.20 ▲	1.98	10,300	10,300	10,300	50	515,000
18/03/2013	10,100	-0.10 ▼	-0.98	10,100	10,100	10,100	120	1,212,000
15/03/2013	10,200	-0.30 ▼	-2.86	10,000	10,200	10,000	14,010	142,902,000
14/03/2013	10,500	0.20 ▲	1.94	10,300	10,500	10,300	200	2,100,000
13/03/2013	10,300	0.40 ▲	4.04	10,000	10,300	9,700	3,420	35,226,000
12/03/2013	9,900	-0.60 ▼	-5.71	9,900	9,900	9,900	30	297,000
11/03/2013	10,500	0.40 ▲	3.96	10,000	10,500	10,000	19,800	207,900,000
08/03/2013	10,100	-0.30 ▼	-2.88	10,000	10,100	10,000	30,210	305,121,000
07/03/2013	10,400	-0.10 ▼	-0.95	10,100	10,400	10,100	5,040	52,416,000
06/03/2013	10,500	0.00 ■■	0.00	10,000	10,500	10,000	42,920	450,660,000
05/03/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
04/03/2013	10,500	0.10 ▲	0.96	10,500	10,500	10,500	100	1,050,000
01/03/2013	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
28/02/2013	10,400	0.20 ▲	1.96	10,000	10,400	10,000	210	2,184,000
27/02/2013	10,200	0.20 ▲	2.00	10,000	10,200	10,000	10,010	102,102,000
26/02/2013	10,000	-0.50 ▼	-4.76	10,100	10,100	10,000	2,250	22,500,000
25/02/2013	10,500	0.30 ▲	2.94	10,200	10,600	10,100	14,820	155,610,000
22/02/2013	10,200	-0.30 ▼	-2.86	9,800	10,200	9,800	54,020	551,004,000
21/02/2013	10,500	0.20 ▲	1.94	10,500	10,500	10,100	11,020	115,710,000
20/02/2013	10,300	0.00 ■■	0.00	10,100	10,300	10,100	16,320	168,096,000
19/02/2013	10,300	0.00 ■■	0.00	10,300	10,300	10,300	7,430	76,529,000
18/02/2013	10,300	0.00 ■■	0.00	10,300	10,400	10,100	49,000	504,700,000
08/02/2013	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
07/02/2013	10,300	0.00 ■■	0.00	10,300	10,300	10,200	510	5,253,000
06/02/2013	10,300	0.00 ■■	0.00	10,000	10,300	10,000	710	7,313,000
05/02/2013	10,300	0.30 ▲	3.00	10,300	10,300	10,300	1,000	10,300,000
04/02/2013	10,000	-0.30 ▼	-2.91	10,400	10,400	10,000	3,400	34,000,000
01/02/2013	10,300	0.30 ▲	3.00	10,000	10,300	10,000	320	3,296,000
31/01/2013	10,700	-0.10 ▼	-0.93	10,500	10,800	10,100	33,870	362,409,000
30/01/2013	10,800	0.10 ▲	0.93	10,500	10,800	10,500	7,950	85,860,000
29/01/2013	10,700	0.00 ■■	0.00	10,500	10,700	10,500	6,400	68,480,000
28/01/2013	10,700	-0.10 ▼	-0.93	10,900	10,900	10,600	20,720	221,704,000
25/01/2013	10,800	0.30 ▲	2.86	10,500	10,800	10,400	23,610	254,988,000
24/01/2013	10,500	0.40 ▲	3.96	10,700	10,700	10,100	7,720	81,060,000
23/01/2013	10,100	-0.60 ▼	-5.61	10,700	10,800	10,100	50	505,000
22/01/2013	10,700	0.00 ■■	0.00	10,500	10,700	10,500	10,300	110,210,000
21/01/2013	10,700	0.20 ▲	1.90	10,500	10,900	10,500	18,340	196,238,000
18/01/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	20	210,000
17/01/2013	10,500	-0.40 ▼	-3.67	10,900	10,900	10,500	2,680	28,140,000
16/01/2013	10,900	0.30 ▲	2.83	11,000	11,000	10,600	51,710	563,639,000
15/01/2013	10,600	0.40 ▲	3.92	10,800	10,800	9,900	17,900	189,740,000
14/01/2013	10,200	-0.50 ▼	-4.67	11,000	11,000	10,200	20	204,000
11/01/2013	10,700	0.20 ▲	1.90	10,500	10,700	10,500	1,510	16,157,000
10/01/2013	10,500	0.00 ■■	0.00	10,900	10,900	10,500	1,010	10,605,000
09/01/2013	10,500	0.00 ■■	0.00	10,600	11,000	10,500	2,340	24,570,000
08/01/2013	10,500	0.30 ▲	2.94	10,500	10,500	10,500	20	210,000
07/01/2013	10,200	-0.10 ▼	-0.97	10,300	10,400	10,200	15,000	153,000,000
04/01/2013	10,300	0.00 ■■	0.00	10,600	10,600	10,200	20,450	210,635,000
03/01/2013	10,300	0.10 ▲	0.98	10,300	10,600	10,300	11,900	122,570,000
02/01/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,200	2,710	27,642,000
28/12/2012	10,200	-0.40 ▼	-3.77	10,200	10,200	10,200	90	918,000
27/12/2012	10,600	0.10 ▲	0.95	10,500	10,700	10,000	5,700	60,420,000
26/12/2012	10,500	0.50 ▲	5.00	10,200	10,500	10,200	5,030	52,815,000
25/12/2012	10,000	-0.40 ▼	-3.85	10,300	10,500	10,000	140	1,400,000
24/12/2012	10,400	0.00 ■■	0.00	10,400	10,400	10,400	6,490	67,496,000
21/12/2012	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
20/12/2012	10,400	-0.10 ▼	-0.95	10,000	10,400	10,000	1,170	12,168,000
19/12/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,000	2,080	21,840,000
18/12/2012	10,500	0.00 ■■	0.00	10,800	10,800	10,000	22,010	231,105,000
17/12/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
14/12/2012	10,500	0.30 ▲	2.94	10,500	10,500	10,500	10	105,000
13/12/2012	10,200	0.30 ▲	3.03	10,300	10,300	9,500	1,030	10,506,000
12/12/2012	9,900	-0.10 ▼	-1.00	9,800	9,900	9,800	7,430	73,557,000
11/12/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	870	8,700,000
10/12/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
07/12/2012	10,000	0.30 ▲	3.09	10,000	10,000	10,000	10	100,000
06/12/2012	9,700	-0.20 ▼	-2.02	10,000	10,000	9,700	1,010	9,797,000
05/12/2012	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	2,020	19,998,000
04/12/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	30	300,000
03/12/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
30/11/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
29/11/2012	10,000	-0.30 ▼	-2.91	9,800	10,000	9,800	210	2,100,000
28/11/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
27/11/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	40	412,000
26/11/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
23/11/2012	10,300	0.30 ▲	3.00	10,300	10,300	10,300	10	103,000
22/11/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	500	5,000,000
21/11/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	100	1,000,000
20/11/2012	10,000	0.40 ▲	4.17	10,000	10,000	10,000	70	700,000
19/11/2012	9,600	-0.40 ▼	-4.00	10,200	10,200	9,600	3,020	28,992,000
16/11/2012	10,000	0.20 ▲	2.04	9,800	10,000	9,500	2,000	20,000,000
15/11/2012	9,800	0.10 ▲	1.03	9,800	9,800	9,800	30	294,000
14/11/2012	9,700	-0.40 ▼	-3.96	10,500	10,500	9,700	4,690	45,493,000
13/11/2012	10,100	0.30 ▲	3.06	10,100	10,100	10,100	10	101,000
12/11/2012	9,800	-0.40 ▼	-3.92	9,800	9,800	9,800	9,800	96,040,000
09/11/2012	10,200	0.00 ■■	0.00	10,200	10,200	10,200	100	1,020,000
08/11/2012	10,200	0.20 ▲	2.00	10,000	10,200	10,000	4,370	44,574,000
07/11/2012	10,000	0.20 ▲	2.04	10,000	10,000	10,000	10	100,000
06/11/2012	9,800	-0.40 ▼	-3.92	10,200	10,200	9,800	1,980	19,404,000
05/11/2012	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
02/11/2012	10,200	0.30 ▲	3.03	10,200	10,200	10,200	1,250	12,750,000
01/11/2012	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
31/10/2012	9,900	-0.30 ▼	-2.94	9,900	10,000	9,900	11,210	110,979,000
30/10/2012	10,200	0.20 ▲	2.00	10,200	10,200	10,200	10	102,000
29/10/2012	10,000	-0.20 ▼	-1.96	10,000	10,000	10,000	70,050	700,500,000
26/10/2012	10,200	0.40 ▲	4.08	10,000	10,200	10,000	4,010	40,902,000
25/10/2012	9,800	0.00 ■■	0.00	10,000	10,000	9,800	1,120	10,976,000
24/10/2012	9,800	0.00 ■■	0.00	9,500	10,100	9,500	1,510	14,798,000
23/10/2012	9,800	0.40 ▲	4.26	9,700	9,800	9,500	120	1,176,000
22/10/2012	9,400	-0.40 ▼	-4.08	10,100	10,100	9,400	40	376,000
19/10/2012	9,800	-0.50 ▼	-4.85	9,800	10,300	9,800	26,780	262,444,000
18/10/2012	10,300	0.00 ■■	0.00	10,000	10,300	10,000	3,010	31,003,000
17/10/2012	10,300	0.30 ▲	3.00	10,200	10,300	10,000	6,420	66,126,000
16/10/2012	10,000	0.10 ▲	1.01	10,000	10,000	10,000	2,200	22,000,000
15/10/2012	9,900	-0.30 ▼	-2.94	10,700	10,700	9,900	710	7,029,000
12/10/2012	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
11/10/2012	10,200	-0.10 ▼	-0.97	10,200	10,200	10,200	10,000	102,000,000
10/10/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
09/10/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	20	206,000
08/10/2012	10,300	-0.10 ▼	-0.96	10,000	10,300	10,000	30	309,000
05/10/2012	10,400	0.40 ▲	4.00	10,400	10,400	10,400	10	104,000
04/10/2012	10,000	0.40 ▲	4.17	9,900	10,000	9,900	1,650	16,500,000
03/10/2012	9,600	-0.30 ▼	-3.03	10,000	10,000	9,600	1,310	12,576,000
02/10/2012	9,900	0.10 ▲	1.02	9,900	9,900	9,900	10	99,000
01/10/2012	9,800	0.00 ■■	0.00	9,800	9,800	9,800	300	2,940,000
28/09/2012	9,800	-0.30 ▼	-2.97	9,700	9,800	9,700	1,400	13,720,000
27/09/2012	10,100	0.30 ▲	3.06	10,100	10,200	10,100	3,940	39,794,000
26/09/2012	9,800	0.20 ▲	2.08	9,400	9,900	9,400	5,910	57,918,000
25/09/2012	9,600	0.20 ▲	2.13	9,300	9,600	9,200	600	5,760,000
24/09/2012	9,400	-0.30 ▼	-3.09	9,500	9,700	9,400	560	5,264,000
21/09/2012	9,700	0.00 ■■	0.00	9,500	9,700	9,300	7,700	74,690,000
20/09/2012	9,700	-0.30 ▼	-3.00	10,200	10,200	9,700	5,040	48,888,000
19/09/2012	10,000	0.00 ■■	0.00	9,600	10,000	9,600	7,250	72,500,000
18/09/2012	10,000	-0.10 ▼	-0.99	9,700	10,000	9,700	11,730	117,300,000
17/09/2012	10,100	-0.50 ▼	-4.72	10,500	10,500	10,100	3,130	31,613,000
14/09/2012	10,600	0.40 ▲	3.92	10,600	10,600	10,600	10	106,000
13/09/2012	10,200	0.10 ▲	0.99	10,200	10,200	10,200	10	102,000
12/09/2012	10,100	0.10 ▲	1.00	9,500	10,100	9,500	9,820	99,182,000
11/09/2012	10,000	-0.50 ▼	-4.76	10,500	10,500	10,000	21,980	219,800,000
10/09/2012	10,500	0.40 ▲	3.96	10,600	10,600	10,500	4,020	42,210,000
07/09/2012	10,100	-0.20 ▼	-1.94	9,900	10,300	9,800	11,810	119,281,000
06/09/2012	10,300	-0.50 ▼	-4.63	10,700	10,800	10,300	9,670	99,601,000
05/09/2012	10,800	0.30 ▲	2.86	10,100	10,800	10,000	19,340	208,872,000
04/09/2012	10,500	0.50 ▲	5.00	10,000	10,500	9,500	4,810	50,505,000
31/08/2012	10,000	-0.50 ▼	-4.76	10,100	10,400	10,000	26,160	261,600,000
30/08/2012	10,500	-0.20 ▼	-1.87	10,400	10,500	10,200	9,010	94,605,000
29/08/2012	10,700	-0.40 ▼	-3.60	11,100	11,100	10,700	620	6,634,000
28/08/2012	11,100	0.20 ▲	1.83	10,400	11,100	10,400	32,770	363,747,000
27/08/2012	10,900	-0.50 ▼	-4.39	10,900	10,900	10,900	21,620	235,658,000
24/08/2012	11,400	0.50 ▲	4.59	10,400	11,400	10,400	6,450	73,530,000
23/08/2012	10,900	-0.50 ▼	-4.39	10,900	10,900	10,900	37,300	406,570,000
22/08/2012	11,400	-0.50 ▼	-4.20	11,400	11,400	11,400	48,500	552,900,000
21/08/2012	11,900	-0.60 ▼	-4.80	11,900	11,900	11,900	12,150	144,585,000
20/08/2012	12,500	0.00 ■■	0.00	11,900	12,500	11,900	20,920	261,500,000
17/08/2012	12,500	0.50 ▲	4.17	12,500	12,500	12,300	2,260	28,250,000
16/08/2012	12,000	-0.60 ▼	-4.76	12,300	12,500	12,000	19,410	232,920,000
15/08/2012	12,600	-0.10 ▼	-0.79	12,300	12,600	12,100	14,030	176,778,000
14/08/2012	12,700	0.00 ■■	0.00	12,200	12,700	12,200	41,720	529,844,000
13/08/2012	12,700	0.40 ▲	3.25	12,700	12,700	12,300	14,770	187,579,000
10/08/2012	12,300	-0.40 ▼	-3.15	12,500	12,700	12,300	22,100	271,830,000
09/08/2012	12,700	-0.50 ▼	-3.79	12,800	13,300	12,600	144,080	1,829,816,000
08/08/2012	13,200	0.00 ■■	0.00	12,600	13,200	12,600	8,010	105,732,000
07/08/2012	13,200	-0.10 ▼	-0.75	13,200	13,200	13,200	10,010	132,132,000
06/08/2012	13,300	-0.20 ▼	-1.48	13,300	13,500	13,300	16,310	216,923,000
03/08/2012	13,500	-0.30 ▼	-2.17	13,200	13,500	13,200	3,900	52,650,000
02/08/2012	13,800	0.40 ▲	2.99	13,800	13,800	13,800	30	414,000
01/08/2012	13,400	0.20 ▲	1.52	12,900	13,400	12,900	4,020	53,868,000
31/07/2012	13,200	0.10 ▲	0.76	13,200	13,200	13,200	40	528,000
30/07/2012	13,100	-0.60 ▼	-4.38	13,100	13,100	13,100	3,770	49,387,000
27/07/2012	13,700	-0.20 ▼	-1.44	13,600	13,700	13,300	12,410	170,017,000
26/07/2012	13,900	0.30 ▲	2.21	14,100	14,100	13,600	15,510	215,589,000
25/07/2012	13,600	-0.10 ▼	-0.73	13,500	13,600	13,300	11,030	150,008,000
24/07/2012	13,700	0.10 ▲	0.74	13,000	13,700	13,000	45,630	625,131,000
23/07/2012	13,600	-0.10 ▼	-0.73	13,500	13,600	13,100	25,020	340,272,000
20/07/2012	13,700	-0.10 ▼	-0.72	13,500	13,800	13,400	44,910	615,267,000
19/07/2012	13,800	0.10 ▲	0.73	13,500	13,800	13,500	67,500	931,500,000
18/07/2012	13,700	-0.10 ▼	-0.72	13,500	13,700	13,400	44,220	605,814,000
17/07/2012	13,800	0.00 ■■	0.00	13,400	13,800	13,200	250	3,450,000
16/07/2012	13,800	0.10 ▲	0.73	13,500	13,800	13,500	3,960	54,648,000
13/07/2012	13,700	-0.20 ▼	-1.44	13,700	13,900	13,700	73,040	1,000,648,000
12/07/2012	13,900	0.00 ■■	0.00	13,800	14,100	13,800	87,310	1,213,609,000
11/07/2012	13,900	-0.40 ▼	-2.80	13,900	14,300	13,700	82,530	1,147,167,000
10/07/2012	14,300	-0.10 ▼	-0.69	14,300	14,300	14,000	11,260	161,018,000
09/07/2012	14,400	0.50 ▲	3.60	13,900	14,400	13,800	41,790	601,776,000
06/07/2012	13,900	-0.20 ▼	-1.42	14,000	14,200	13,900	28,230	392,397,000
05/07/2012	14,100	0.10 ▲	0.71	13,700	14,100	13,600	18,510	260,991,000
04/07/2012	14,000	-0.10 ▼	-0.71	14,000	14,200	13,500	35,500	497,000,000
03/07/2012	14,100	-0.50 ▼	-3.42	14,600	14,600	14,000	63,300	892,530,000
02/07/2012	14,600	-0.60 ▼	-3.95	15,100	15,100	14,600	32,700	477,420,000
29/06/2012	15,200	0.00 ■■	0.00	15,100	15,200	14,700	21,700	329,840,000
28/06/2012	15,200	0.50 ▲	3.40	15,000	15,400	14,800	122,700	1,865,040,000
27/06/2012	14,700	0.20 ▲	1.38	14,900	14,900	14,400	38,590	567,273,000
26/06/2012	14,500	0.00 ■■	0.00	14,900	14,900	14,300	13,130	190,385,000
25/06/2012	14,500	0.10 ▲	0.69	14,500	14,700	14,400	81,880	1,187,260,000
22/06/2012	14,400	0.10 ▲	0.70	14,400	14,600	14,100	82,860	1,193,184,000
21/06/2012	14,300	0.00 ■■	0.00	14,400	14,400	14,200	42,960	614,328,000
20/06/2012	14,300	0.30 ▲	2.14	14,200	14,700	14,100	76,200	1,089,660,000
19/06/2012	14,000	-0.20 ▼	-1.41	14,000	14,300	14,000	21,190	296,660,000
18/06/2012	14,200	-0.60 ▼	-4.05	14,800	15,000	14,100	62,940	893,748,000
15/06/2012	14,800	0.00 ■■	0.00	15,000	15,000	14,600	89,310	1,321,788,000
14/06/2012	14,800	0.10 ▲	0.68	15,400	15,400	14,000	158,940	2,352,312,000
13/06/2012	14,700	0.70 ▲	5.00	14,300	14,700	14,100	215,850	3,172,995,000
12/06/2012	14,000	0.30 ▲	2.19	13,800	14,000	13,700	126,280	1,767,920,000
11/06/2012	13,700	0.30 ▲	2.24	13,400	14,000	13,400	77,670	1,064,079,000
08/06/2012	13,400	-0.20 ▼	-1.47	13,600	13,600	13,400	53,390	715,426,000
07/06/2012	13,600	0.10 ▲	0.74	13,500	13,600	13,500	81,540	1,108,944,000
06/06/2012	13,500	0.10 ▲	0.75	13,400	13,500	13,300	34,060	459,810,000
05/06/2012	13,400	0.20 ▲	1.52	12,700	13,400	12,700	17,720	237,448,000
04/06/2012	13,200	-0.30 ▼	-2.22	13,400	13,600	13,200	54,000	712,800,000
01/06/2012	13,500	0.10 ▲	0.75	13,500	13,500	13,400	27,110	365,985,000
31/05/2012	13,400	-0.20 ▼	-1.47	13,700	13,700	13,400	174,640	2,340,176,000
30/05/2012	13,600	0.20 ▲	1.49	13,400	13,600	13,400	78,270	1,064,472,000
29/05/2012	13,400	-0.10 ▼	-0.74	13,400	13,500	13,400	21,000	281,400,000
28/05/2012	13,500	-0.20 ▼	-1.46	13,500	13,700	13,400	94,420	1,274,670,000
25/05/2012	13,700	0.40 ▲	3.01	13,300	13,800	13,300	241,520	3,308,824,000
24/05/2012	13,300	-0.10 ▼	-0.75	12,900	13,600	12,900	186,280	2,477,524,000
23/05/2012	13,400	-0.60 ▼	-4.29	13,600	13,600	13,300	423,360	5,673,024,000
22/05/2012	14,000	-0.10 ▼	-0.71	14,600	14,600	13,500	69,000	966,000,000
21/05/2012	14,100	0.60 ▲	4.44	13,700	14,100	13,600	76,840	1,083,444,000
18/05/2012	13,500	0.30 ▲	2.27	12,800	13,800	12,800	160,420	2,165,670,000
17/05/2012	13,200	-0.40 ▼	-2.94	13,200	13,500	13,100	179,480	2,369,136,000
16/05/2012	13,600	0.30 ▲	2.26	13,600	13,800	13,500	125,330	1,704,488,000
15/05/2012	14,300	0.10 ▲	0.70	14,000	14,600	14,000	301,490	4,311,307,000
14/05/2012	14,200	0.10 ▲	0.71	14,100	14,500	13,500	265,370	3,768,254,000
11/05/2012	14,100	0.00 ■■	0.00	14,400	14,800	14,100	1,105,880	15,592,908,000
10/05/2012	14,100	0.60 ▲	4.44	14,100	14,100	14,100	108,560	1,530,696,000
09/05/2012	13,500	0.60 ▲	4.65	13,500	13,500	13,500	216,650	2,924,775,000
08/05/2012	12,900	0.60 ▲	4.88	12,900	12,900	12,900	99,570	1,284,453,000
07/05/2012	12,300	0.50 ▲	4.24	12,300	12,300	12,300	164,300	2,020,890,000
04/05/2012	11,800	0.50 ▲	4.42	11,800	11,800	11,800	51,310	605,458,000
03/05/2012	11,300	-0.40 ▼	-3.42	11,200	11,500	11,200	511,160	5,776,108,000
02/05/2012	11,700	-0.60 ▼	-4.88	11,700	11,700	11,700	13,350	156,195,000
27/04/2012	12,300	0.00 ■■	0.00	12,400	12,400	12,000	31,660	389,418,000
26/04/2012	12,300	0.00 ■■	0.00	12,400	12,400	12,000	24,470	300,981,000
25/04/2012	12,300	0.30 ▲	2.50	12,000	12,300	11,900	47,140	579,822,000
24/04/2012	12,000	0.00 ■■	0.00	11,900	12,100	11,600	44,060	528,720,000
23/04/2012	12,000	0.20 ▲	1.69	12,000	12,000	11,900	45,100	541,200,000
20/04/2012	11,800	0.00 ■■	0.00	11,900	12,100	11,800	97,800	1,154,040,000
19/04/2012	11,800	-0.20 ▼	-1.67	11,700	12,000	11,700	49,970	589,646,000
18/04/2012	12,000	-0.10 ▼	-0.83	11,900	12,200	11,900	114,650	1,375,800,000
17/04/2012	12,100	0.40 ▲	3.42	11,700	12,100	11,700	182,100	2,203,410,000
16/04/2012	11,700	0.30 ▲	2.63	11,400	11,900	11,300	92,720	1,084,824,000
13/04/2012	11,400	0.10 ▲	0.88	11,200	11,400	11,200	122,740	1,399,236,000
12/04/2012	11,300	-0.10 ▼	-0.88	11,400	11,400	11,000	106,250	1,200,625,000
11/04/2012	11,400	0.20 ▲	1.79	11,200	11,400	11,200	50,620	577,068,000
10/04/2012	11,200	0.30 ▲	2.75	11,200	11,200	10,900	41,510	464,912,000
09/04/2012	10,900	0.10 ▲	0.93	10,400	10,900	10,400	61,590	671,331,000
06/04/2012	10,800	-0.10 ▼	-0.92	11,000	11,200	10,800	5,160	55,728,000
05/04/2012	10,900	-0.10 ▼	-0.91	10,900	11,000	10,800	13,370	145,733,000
04/04/2012	11,000	-0.10 ▼	-0.90	11,000	11,200	11,000	28,200	310,200,000
03/04/2012	11,100	-0.40 ▼	-3.48	11,400	11,400	11,100	11,170	123,987,000
30/03/2012	11,500	0.30 ▲	2.68	11,200	11,500	11,100	18,910	217,465,000
29/03/2012	11,200	-0.10 ▼	-0.88	11,400	11,500	11,200	17,750	198,800,000
28/03/2012	11,300	-0.10 ▼	-0.88	11,200	11,400	11,200	16,770	189,501,000
27/03/2012	11,400	-0.20 ▼	-1.72	11,600	11,600	11,400	33,340	380,076,000
26/03/2012	11,600	0.30 ▲	2.65	11,300	11,600	11,100	41,190	477,804,000
23/03/2012	11,300	0.10 ▲	0.89	11,000	11,500	11,000	36,410	411,433,000
22/03/2012	11,200	-0.20 ▼	-1.75	11,400	11,500	11,200	9,610	107,632,000
21/03/2012	11,400	0.10 ▲	0.88	11,400	11,500	11,300	34,180	389,652,000
20/03/2012	11,300	0.20 ▲	1.80	11,200	11,300	11,100	36,140	408,382,000
19/03/2012	11,100	0.00 ■■	0.00	11,000	11,300	10,900	32,160	356,976,000
16/03/2012	11,100	-0.10 ▼	-0.89	11,100	11,400	11,100	31,720	352,092,000
15/03/2012	11,200	0.30 ▲	2.75	10,900	11,200	10,700	20,360	228,032,000
14/03/2012	10,900	0.00 ■■	0.00	10,900	11,200	10,700	38,180	416,162,000
13/03/2012	10,900	0.20 ▲	1.87	10,600	10,900	10,500	24,890	271,301,000
12/03/2012	10,700	-0.10 ▼	-0.93	10,700	11,200	10,500	42,730	457,211,000
09/03/2012	10,800	-0.20 ▼	-1.82	11,000	11,000	10,700	55,640	600,912,000
08/03/2012	11,000	-0.30 ▼	-2.65	11,200	11,300	11,000	58,400	642,400,000
07/03/2012	11,300	-0.10 ▼	-0.88	11,400	11,400	11,200	40,170	453,921,000
06/03/2012	11,400	0.10 ▲	0.88	11,800	11,800	11,300	217,750	2,482,350,000
05/03/2012	11,300	0.50 ▲	4.63	11,000	11,300	11,000	119,410	1,349,333,000
02/03/2012	10,800	0.00 ■■	0.00	11,000	11,000	10,700	20,270	218,916,000
01/03/2012	10,800	-0.10 ▼	-0.92	11,000	11,000	10,700	3,920	42,336,000
29/02/2012	10,900	0.00 ■■	0.00	10,800	10,900	10,800	2,400	26,160,000
28/02/2012	10,900	-0.30 ▼	-2.68	11,200	11,200	10,900	55,190	601,571,000
27/02/2012	11,200	0.30 ▲	2.75	10,900	11,400	10,900	58,310	653,072,000
24/02/2012	10,900	0.40 ▲	3.81	10,500	11,000	10,300	14,420	157,178,000
23/02/2012	10,500	0.30 ▲	2.94	10,300	10,500	10,100	39,460	414,330,000
22/02/2012	10,200	0.00 ■■	0.00	10,100	10,300	10,100	31,540	321,708,000
21/02/2012	10,200	0.00 ■■	0.00	10,100	10,300	10,000	61,390	626,178,000
20/02/2012	10,200	0.00 ■■	0.00	10,200	10,200	10,000	33,360	340,272,000
17/02/2012	10,200	0.20 ▲	2.00	10,100	10,200	10,000	43,670	445,434,000
16/02/2012	10,000	0.00 ■■	0.00	9,900	10,000	9,900	11,700	117,000,000
15/02/2012	10,000	-0.10 ▼	-0.99	10,200	10,200	9,900	19,660	196,600,000
14/02/2012	10,100	0.20 ▲	2.02	10,000	10,100	9,900	45,590	460,459,000
13/02/2012	9,900	0.00 ■■	0.00	9,800	10,000	9,800	25,830	255,717,000
10/02/2012	9,900	-0.20 ▼	-1.98	9,800	10,000	9,800	72,810	720,819,000
09/02/2012	10,100	0.00 ■■	0.00	10,000	10,100	10,000	28,840	291,284,000
08/02/2012	10,100	0.00 ■■	0.00	10,200	10,300	10,000	12,930	130,593,000
07/02/2012	10,100	0.00 ■■	0.00	10,200	10,200	10,000	9,620	97,162,000
06/02/2012	10,100	-0.20 ▼	-1.94	10,200	10,200	10,000	4,950	49,995,000
03/02/2012	10,300	0.10 ▲	0.98	10,300	10,300	10,000	27,790	286,237,000
02/02/2012	10,200	0.20 ▲	2.00	10,200	10,300	10,200	20,300	207,060,000
01/02/2012	10,000	-0.20 ▼	-1.96	10,000	10,000	10,000	3,660	36,600,000
31/01/2012	10,200	-0.10 ▼	-0.97	10,300	10,400	10,200	15,660	159,732,000
30/01/2012	10,300	0.00 ■■	0.00	10,400	10,400	10,300	5,120	52,736,000
20/01/2012	10,300	0.10 ▲	0.98	10,300	10,300	10,300	2,490	25,647,000
19/01/2012	10,200	0.00 ■■	0.00	10,200	10,200	10,000	4,090	41,718,000
18/01/2012	10,200	0.00 ■■	0.00	10,300	10,300	10,000	6,200	63,240,000
17/01/2012	10,200	-0.10 ▼	-0.97	10,100	10,200	10,000	7,720	78,744,000
16/01/2012	10,300	0.00 ■■	0.00	10,000	10,300	10,000	3,930	40,479,000
13/01/2012	10,300	0.00 ■■	0.00	10,200	10,300	10,200	1,950	20,085,000
12/01/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	10	103,000
11/01/2012	10,300	0.10 ▲	0.98	10,100	10,300	10,100	8,190	84,357,000
10/01/2012	10,200	0.20 ▲	2.00	10,200	10,200	10,000	7,120	72,624,000
09/01/2012	10,000	0.10 ▲	1.01	10,000	10,000	10,000	10	100,000
06/01/2012	9,900	0.20 ▲	2.06	9,900	9,900	9,900	500	4,950,000
05/01/2012	9,700	-0.30 ▼	-3.00	9,800	10,000	9,700	510	4,947,000
04/01/2012	10,000	0.00 ■■	0.00	9,600	10,000	9,600	270	2,700,000
03/01/2012	10,000	0.10 ▲	1.01	10,000	10,000	9,900	430	4,300,000
30/12/2011	9,900	0.10 ▲	1.02	10,000	10,100	9,900	3,330	32,967,000
29/12/2011	9,800	-0.20 ▼	-2.00	9,800	9,800	9,800	900	8,820,000
28/12/2011	10,000	0.00 ■■	0.00	10,000	10,000	9,900	2,990	29,900,000
27/12/2011	10,000	0.00 ■■	0.00	10,200	10,200	9,700	2,940	29,400,000
26/12/2011	10,000	-0.20 ▼	-1.96	10,200	10,200	10,000	1,300	13,000,000
23/12/2011	10,200	0.40 ▲	4.08	10,200	10,200	10,000	1,350	13,770,000
22/12/2011	9,800	0.30 ▲	3.16	9,900	9,900	9,300	1,970	19,306,000
21/12/2011	9,500	-0.50 ▼	-5.00	10,500	10,500	9,500	60	570,000
20/12/2011	11,500	-0.20 ▼	-1.71	11,600	11,700	11,400	18,370	211,255,000
19/12/2011	11,700	-0.10 ▼	-0.85	11,800	11,800	11,500	9,500	111,150,000
16/12/2011	11,800	-0.10 ▼	-0.84	11,900	11,900	11,800	9,400	110,920,000
15/12/2011	11,900	0.00 ■■	0.00	11,500	11,900	11,400	7,980	94,962,000
14/12/2011	11,900	-0.10 ▼	-0.83	12,300	12,300	11,600	11,090	131,971,000
13/12/2011	12,000	0.30 ▲	2.56	12,000	12,000	11,800	15,570	186,840,000
12/12/2011	11,700	0.50 ▲	4.46	11,600	11,700	11,600	46,780	547,326,000
09/12/2011	11,200	-0.10 ▼	-0.88	11,400	11,400	11,200	9,500	106,400,000
08/12/2011	11,300	0.10 ▲	0.89	11,300	11,400	11,200	14,670	165,771,000
07/12/2011	11,200	-0.40 ▼	-3.45	11,300	11,600	11,200	20,060	224,672,000
06/12/2011	11,600	0.20 ▲	1.75	11,500	11,600	11,200	28,750	333,500,000
05/12/2011	11,400	0.20 ▲	1.79	11,400	11,400	11,100	3,100	35,340,000
02/12/2011	11,200	0.40 ▲	3.70	10,900	11,200	10,700	42,210	472,752,000
01/12/2011	10,800	0.10 ▲	0.93	10,700	10,800	10,700	32,360	349,488,000
30/11/2011	10,700	-0.30 ▼	-2.73	11,000	11,000	10,700	28,410	303,987,000
29/11/2011	11,000	-0.30 ▼	-2.65	11,200	11,200	10,800	12,940	142,340,000
28/11/2011	11,300	0.40 ▲	3.67	11,000	11,300	10,900	33,510	378,663,000
25/11/2011	10,900	-0.10 ▼	-0.91	11,000	11,000	10,600	26,200	285,580,000
24/11/2011	11,000	0.20 ▲	1.85	11,100	11,100	10,800	4,550	50,050,000
23/11/2011	10,800	0.10 ▲	0.93	11,000	11,000	10,700	11,000	118,800,000
22/11/2011	10,700	0.20 ▲	1.90	10,500	10,700	10,500	11,000	117,700,000
21/11/2011	10,500	-0.30 ▼	-2.78	10,800	11,000	10,500	3,300	34,650,000
18/11/2011	10,800	0.20 ▲	1.89	10,700	10,800	10,300	3,400	36,720,000
17/11/2011	10,600	0.00 ■■	0.00	10,700	11,000	10,600	116,850	1,238,610,000
16/11/2011	10,600	0.50 ▲	4.95	10,600	10,600	10,600	1,100	11,660,000
15/11/2011	10,100	-0.50 ▼	-4.72	10,600	10,600	10,100	13,850	139,885,000
14/11/2011	10,600	0.40 ▲	3.92	10,100	10,600	9,900	14,810	156,986,000
11/11/2011	10,200	-0.30 ▼	-2.86	10,300	10,300	10,200	2,400	24,480,000
10/11/2011	10,500	-0.10 ▼	-0.94	10,400	10,700	10,400	1,970	20,685,000
09/11/2011	10,600	0.10 ▲	0.95	10,500	10,600	10,500	3,340	35,404,000
08/11/2011	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	2,800	29,400,000
07/11/2011	10,600	0.10 ▲	0.95	10,500	10,700	10,500	1,740	18,444,000
04/11/2011	10,500	-0.50 ▼	-4.55	10,800	10,800	10,500	11,970	125,685,000
03/11/2011	11,000	0.00 ■■	0.00	11,000	11,500	10,600	10,580	116,380,000
02/11/2011	11,000	-0.50 ▼	-4.35	11,000	11,200	11,000	13,240	145,640,000
01/11/2011	11,500	0.20 ▲	1.77	11,500	11,500	11,500	910	10,465,000
31/10/2011	11,300	-0.20 ▼	-1.74	11,200	11,300	11,200	1,600	18,080,000
28/10/2011	11,500	0.20 ▲	1.77	11,300	11,500	11,300	1,780	20,470,000
27/10/2011	11,300	-0.10 ▼	-0.88	11,300	11,300	11,200	3,150	35,595,000
26/10/2011	11,400	0.10 ▲	0.88	11,300	11,400	11,000	640	7,296,000
25/10/2011	11,300	0.40 ▲	3.67	11,300	11,300	11,200	2,600	29,380,000
24/10/2011	10,900	-0.20 ▼	-1.80	11,400	11,400	10,800	9,180	100,062,000
21/10/2011	11,100	-0.40 ▼	-3.48	11,400	11,400	11,100	6,500	72,150,000
20/10/2011	11,500	0.10 ▲	0.88	11,300	11,500	11,000	6,960	80,040,000
19/10/2011	11,400	0.00 ■■	0.00	11,100	11,400	11,100	600	6,840,000
18/10/2011	11,400	0.30 ▲	2.70	11,400	11,400	11,400	1,400	15,960,000
17/10/2011	11,100	-0.40 ▼	-3.48	11,500	11,500	11,000	12,270	136,197,000
14/10/2011	11,500	-0.10 ▼	-0.86	11,300	11,500	11,300	2,790	32,085,000
13/10/2011	11,600	0.10 ▲	0.87	11,100	11,600	11,000	6,210	72,036,000
12/10/2011	11,500	0.10 ▲	0.88	11,400	11,500	11,200	1,440	16,560,000
11/10/2011	11,400	-0.30 ▼	-2.56	11,600	11,600	11,200	5,160	58,824,000
10/10/2011	11,700	0.10 ▲	0.86	11,400	11,800	11,200	22,430	262,431,000
07/10/2011	11,600	-0.10 ▼	-0.85	11,800	11,800	11,500	3,880	45,008,000
06/10/2011	11,700	-0.10 ▼	-0.85	11,700	11,700	11,700	1,550	18,135,000
05/10/2011	11,800	0.50 ▲	4.42	11,300	11,800	11,300	10,000	118,000,000
04/10/2011	11,300	-0.20 ▼	-1.74	11,600	11,600	11,300	2,780	31,414,000
03/10/2011	11,500	0.30 ▲	2.68	11,500	11,500	11,500	1,350	15,525,000
30/09/2011	11,200	0.00 ■■	0.00	11,500	11,500	11,200	3,050	34,160,000
29/09/2011	11,200	-0.10 ▼	-0.88	11,200	11,700	11,200	2,870	32,144,000
28/09/2011	11,300	-0.40 ▼	-3.42	11,300	11,600	11,300	7,200	81,360,000
27/09/2011	11,700	0.10 ▲	0.86	11,700	11,700	11,300	9,000	105,300,000
26/09/2011	11,600	0.20 ▲	1.75	11,400	11,600	11,400	2,410	27,956,000
23/09/2011	11,400	-0.40 ▼	-3.39	11,800	11,800	11,400	14,970	170,658,000
22/09/2011	11,800	0.10 ▲	0.85	11,600	11,800	11,400	18,300	215,940,000
21/09/2011	11,700	0.20 ▲	1.74	11,500	11,800	11,400	3,690	43,173,000
20/09/2011	11,500	-0.30 ▼	-2.54	11,500	11,800	11,500	12,800	147,200,000
19/09/2011	11,800	0.20 ▲	1.72	11,700	11,800	11,600	24,900	293,820,000
16/09/2011	11,600	0.10 ▲	0.87	11,600	11,600	11,400	39,640	459,824,000
15/09/2011	11,500	0.00 ■■	0.00	11,500	11,700	11,300	19,070	219,305,000
14/09/2011	11,500	-0.20 ▼	-1.71	12,200	12,200	11,300	69,610	800,515,000
13/09/2011	11,700	0.20 ▲	1.74	11,100	11,800	11,100	22,370	261,729,000
12/09/2011	11,500	-0.30 ▼	-2.54	11,500	11,700	11,400	12,820	147,430,000
09/09/2011	11,800	0.40 ▲	3.51	11,400	11,800	11,400	2,700	31,860,000
08/09/2011	11,400	0.00 ■■	0.00	11,600	11,900	11,400	37,830	431,262,000
07/09/2011	11,400	0.30 ▲	2.70	11,100	11,500	11,100	17,800	202,920,000
06/09/2011	11,100	-0.40 ▼	-3.48	11,200	11,500	11,100	3,870	42,957,000
05/09/2011	11,500	0.00 ■■	0.00	11,900	11,900	11,500	35,080	403,420,000
01/09/2011	11,500	-0.10 ▼	-0.86	11,700	11,700	11,500	25,000	287,500,000
31/08/2011	11,600	0.10 ▲	0.87	11,300	11,700	11,300	90,790	1,053,164,000
30/08/2011	11,500	0.20 ▲	1.77	11,600	11,600	11,400	18,600	213,900,000
29/08/2011	11,300	0.30 ▲	2.73	11,200	11,500	11,200	37,730	426,349,000
26/08/2011	11,000	0.30 ▲	2.80	11,000	11,000	10,700	8,390	92,290,000
25/08/2011	10,700	0.50 ▲	4.90	10,400	10,700	10,400	17,670	189,069,000
24/08/2011	10,200	-0.40 ▼	-3.77	10,200	10,200	10,200	1,090	11,118,000
23/08/2011	10,600	-0.10 ▼	-0.93	10,800	10,800	10,400	31,660	335,596,000
22/08/2011	10,700	0.40 ▲	3.88	10,500	10,800	10,400	52,730	564,211,000
19/08/2011	10,300	0.00 ■■	0.00	10,500	10,500	10,300	39,800	409,940,000
18/08/2011	10,300	0.40 ▲	4.04	10,000	10,300	10,000	26,130	269,139,000
17/08/2011	9,900	0.40 ▲	4.21	9,500	9,900	9,500	27,140	268,686,000
16/08/2011	9,500	-0.10 ▼	-1.04	9,600	9,600	9,500	1,820	17,290,000
15/08/2011	9,600	0.20 ▲	2.13	9,500	9,600	9,400	10,370	99,552,000
12/08/2011	9,400	0.30 ▲	3.30	9,400	9,400	9,100	16,280	153,032,000
11/08/2011	9,100	0.10 ▲	1.11	8,900	9,100	8,900	16,000	145,600,000
10/08/2011	9,000	0.10 ▲	1.12	9,000	9,000	8,800	33,180	298,620,000
09/08/2011	8,900	-0.40 ▼	-4.30	9,000	9,000	8,900	61,780	549,842,000
08/08/2011	9,300	0.00 ■■	0.00	9,400	9,400	9,300	17,560	163,308,000
05/08/2011	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	2,440	22,692,000
04/08/2011	9,500	0.00 ■■	0.00	9,300	9,500	9,300	2,080	19,760,000
03/08/2011	9,500	0.20 ▲	2.15	9,200	9,500	9,200	2,210	20,995,000
02/08/2011	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	11,700	108,810,000
01/08/2011	9,500	-0.30 ▼	-3.06	9,700	9,800	9,500	6,850	65,075,000
29/07/2011	9,800	0.10 ▲	1.03	9,800	10,000	9,800	2,200	21,560,000
28/07/2011	9,700	-0.10 ▼	-1.02	9,800	9,900	9,700	1,250	12,125,000
27/07/2011	9,800	-0.30 ▼	-2.97	9,600	10,100	9,600	2,940	28,812,000
26/07/2011	10,100	-0.50 ▼	-4.72	10,100	10,100	10,100	22,270	224,927,000
25/07/2011	10,600	0.10 ▲	0.95	10,600	10,600	10,400	3,700	39,220,000
22/07/2011	10,500	-0.20 ▼	-1.87	10,500	10,500	10,500	3,000	31,500,000
21/07/2011	10,700	0.00 ■■	0.00	10,700	10,900	10,700	4,370	46,759,000
20/07/2011	10,700	-0.50 ▼	-4.46	10,700	10,700	10,700	14,500	155,150,000
19/07/2011	11,200	0.50 ▲	4.67	10,800	11,200	10,700	2,350	26,320,000
18/07/2011	10,700	0.00 ■■	0.00	10,400	11,100	10,400	261	2,792,700
15/07/2011	10,700	-0.30 ▼	-2.73	11,000	11,000	10,700	6,050	64,735,000
14/07/2011	11,000	0.00 ■■	0.00	11,000	11,000	11,000	100	1,100,000
13/07/2011	11,000	0.10 ▲	0.92	11,000	11,000	11,000	510	5,610,000
12/07/2011	10,900	-0.10 ▼	-0.91	11,100	11,100	10,900	930	10,137,000
11/07/2011	11,000	-0.20 ▼	-1.79	11,600	11,600	11,000	1,610	17,710,000
08/07/2011	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
07/07/2011	11,200	0.10 ▲	0.90	11,200	11,200	11,100	920	10,304,000
06/07/2011	11,100	0.00 ■■	0.00	11,100	11,200	11,000	11,060	122,766,000
05/07/2011	11,100	0.40 ▲	3.74	11,000	11,100	10,900	9,480	105,228,000
04/07/2011	10,700	0.00 ■■	0.00	11,200	11,200	10,600	5,110	54,677,000
01/07/2011	10,700	0.00 ■■	0.00	10,700	10,700	10,700	130	1,391,000
30/06/2011	10,700	0.30 ▲	2.88	10,900	10,900	10,500	6,620	70,834,000
29/06/2011	10,400	-0.20 ▼	-1.89	10,600	10,600	10,400	8,200	85,280,000
28/06/2011	10,600	-0.40 ▼	-3.64	10,800	10,800	10,600	1,560	16,536,000
27/06/2011	11,000	-0.20 ▼	-1.79	10,800	11,000	10,800	1,150	12,650,000
24/06/2011	11,200	0.20 ▲	1.82	11,400	11,400	10,900	1,730	19,376,000
23/06/2011	11,000	0.20 ▲	1.85	10,800	11,000	10,700	5,310	58,410,000
22/06/2011	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	2,080	22,464,000
21/06/2011	11,000	-0.30 ▼	-2.65	11,100	11,600	11,000	10,340	113,740,000
20/06/2011	11,300	0.20 ▲	1.80	11,300	11,300	11,300	1,050	11,865,000
17/06/2011	11,100	-0.50 ▼	-4.31	11,200	11,300	11,100	24,560	272,616,000
16/06/2011	11,600	0.30 ▲	2.65	11,300	11,600	11,200	15,010	174,116,000
15/06/2011	11,300	-0.50 ▼	-4.24	11,400	11,600	11,300	22,090	249,617,000
14/06/2011	11,800	0.10 ▲	0.85	11,700	11,800	11,700	19,000	224,200,000
13/06/2011	11,700	0.30 ▲	2.63	11,400	11,700	11,000	12,140	142,038,000
10/06/2011	11,400	0.40 ▲	3.64	11,300	11,400	11,300	10,220	116,508,000
09/06/2011	11,000	0.10 ▲	0.92	11,200	11,300	11,000	21,200	233,200,000
08/06/2011	10,900	-0.40 ▼	-3.54	10,900	11,400	10,900	37,820	412,238,000
07/06/2011	11,300	0.30 ▲	2.73	11,000	11,500	11,000	11,960	135,148,000
06/06/2011	11,000	0.00 ■■	0.00	11,000	11,200	11,000	4,070	44,770,000
03/06/2011	11,000	0.10 ▲	0.92	10,800	11,000	10,700	26,500	291,500,000
02/06/2011	10,900	0.30 ▲	2.83	10,800	10,900	10,600	9,220	100,498,000
01/06/2011	10,600	0.10 ▲	0.95	10,700	10,700	10,500	4,460	47,276,000
31/05/2011	10,500	0.00 ■■	0.00	10,500	10,500	10,100	1,560	16,380,000
30/05/2011	10,500	-0.50 ▼	-4.55	11,200	11,200	10,500	12,620	132,510,000
27/05/2011	11,000	0.50 ▲	4.76	10,600	11,000	10,500	4,100	45,100,000
26/05/2011	10,500	0.50 ▲	5.00	9,600	10,500	9,600	9,510	99,855,000
25/05/2011	10,000	-0.50 ▼	-4.76	10,800	10,800	10,000	43,690	436,900,000
24/05/2011	10,500	-0.40 ▼	-3.67	10,600	10,900	10,400	50,050	525,525,000
23/05/2011	10,900	-0.30 ▼	-2.68	11,700	11,700	10,800	2,160	23,544,000
20/05/2011	12,000	-0.50 ▼	-4.00	12,300	12,400	12,000	900	10,800,000
19/05/2011	12,500	0.20 ▲	1.63	12,200	12,500	12,000	15,800	197,500,000
18/05/2011	12,300	0.30 ▲	2.50	12,000	12,400	12,000	730	8,979,000
17/05/2011	12,000	-0.40 ▼	-3.23	12,300	12,500	12,000	4,390	52,680,000
16/05/2011	12,400	-0.10 ▼	-0.80	12,500	12,500	12,400	700	8,680,000
13/05/2011	12,500	-0.10 ▼	-0.79	12,500	12,600	12,500	10,430	130,375,000
12/05/2011	12,600	0.00 ■■	0.00	12,600	12,600	12,600	630	7,938,000
11/05/2011	12,600	0.10 ▲	0.80	12,700	12,700	12,600	8,660	109,116,000
10/05/2011	12,500	0.10 ▲	0.81	12,500	12,600	12,400	10,560	132,000,000
09/05/2011	12,400	0.10 ▲	0.81	12,800	12,800	12,400	4,050	50,220,000
06/05/2011	12,300	0.10 ▲	0.82	12,300	12,300	12,200	6,130	75,399,000
05/05/2011	12,200	0.00 ■■	0.00	12,300	12,300	12,200	13,340	162,748,000
04/05/2011	12,200	0.00 ■■	0.00	12,100	12,200	12,000	2,250	27,450,000
29/04/2011	12,200	0.10 ▲	0.83	12,100	12,200	12,100	8,030	97,966,000
28/04/2011	12,100	0.10 ▲	0.83	12,000	12,200	12,000	10,600	128,260,000
27/04/2011	12,000	0.10 ▲	0.84	12,100	12,100	11,900	12,290	147,480,000
26/04/2011	11,900	-0.10 ▼	-0.83	12,100	12,100	11,900	4,840	57,596,000
25/04/2011	12,000	0.30 ▲	2.56	11,700	12,200	11,200	10,720	128,640,000
22/04/2011	11,700	-0.20 ▼	-1.68	11,900	12,200	11,700	17,190	201,123,000
21/04/2011	11,900	-0.30 ▼	-2.46	12,200	12,200	11,900	2,650	31,535,000
20/04/2011	12,200	0.10 ▲	0.83	12,000	12,200	12,000	17,590	214,598,000
19/04/2011	12,100	0.00 ■■	0.00	12,100	12,100	12,000	9,040	109,384,000
18/04/2011	12,100	-0.60 ▼	-4.72	12,200	12,400	12,100	2,025	24,502,500
15/04/2011	12,700	0.30 ▲	2.42	12,400	12,700	12,300	5,250	66,675,000
14/04/2011	12,400	0.00 ■■	0.00	12,500	12,500	12,400	7,350	91,140,000
13/04/2011	12,400	-0.30 ▼	-2.36	12,800	12,800	12,400	1,310	16,244,000
08/04/2011	12,700	-0.20 ▼	-1.55	12,800	12,800	12,600	2,350	29,845,000
07/04/2011	12,900	-0.10 ▼	-0.77	13,100	13,100	12,800	28,590	368,811,000
06/04/2011	13,000	0.40 ▲	3.17	13,200	13,200	12,700	31,740	412,620,000
05/04/2011	12,600	0.00 ■■	0.00	12,600	12,600	12,400	16,100	202,860,000
04/04/2011	12,600	0.40 ▲	3.28	12,300	12,600	12,200	21,840	275,184,000
01/04/2011	12,200	-0.10 ▼	-0.81	12,300	12,300	12,200	1,100	13,420,000
31/03/2011	12,300	0.10 ▲	0.82	12,200	12,300	12,100	4,630	56,949,000
30/03/2011	12,200	0.00 ■■	0.00	12,200	12,200	12,000	10,010	122,122,000
29/03/2011	12,200	-0.20 ▼	-1.61	12,400	12,500	12,200	10,400	126,880,000
28/03/2011	12,400	0.10 ▲	0.81	12,300	12,400	12,300	3,360	41,664,000
25/03/2011	12,300	0.00 ■■	0.00	12,300	12,600	12,300	21,050	258,915,000
24/03/2011	12,300	0.00 ■■	0.00	12,300	12,500	12,200	18,370	225,951,000
23/03/2011	12,300	0.00 ■■	0.00	12,500	12,500	12,200	3,230	39,729,000
22/03/2011	12,300	-0.20 ▼	-1.60	12,500	12,500	12,300	13,200	162,360,000
21/03/2011	12,500	0.20 ▲	1.63	12,500	12,500	12,200	5,920	74,000,000
18/03/2011	12,300	0.00 ■■	0.00	12,500	12,500	12,200	2,210	27,183,000
17/03/2011	12,300	-0.10 ▼	-0.81	12,300	12,500	12,300	11,270	138,621,000
16/03/2011	12,400	-0.20 ▼	-1.59	12,600	12,600	12,300	3,030	37,572,000
15/03/2011	12,600	0.20 ▲	1.61	12,400	12,600	12,000	32,470	409,122,000
14/03/2011	12,400	-0.40 ▼	-3.12	13,000	13,000	12,400	10,290	127,596,000
11/03/2011	12,800	0.20 ▲	1.59	13,200	13,200	12,800	52,200	668,160,000
10/03/2011	12,600	0.60 ▲	5.00	12,200	12,600	12,200	19,580	246,708,000
09/03/2011	12,000	-0.30 ▼	-2.44	12,200	12,300	12,000	64,940	779,280,000
08/03/2011	12,300	-0.10 ▼	-0.81	12,800	12,800	12,300	6,410	78,843,000
07/03/2011	12,400	0.10 ▲	0.81	12,100	12,400	12,100	19,830	245,892,000
04/03/2011	12,300	0.20 ▲	1.65	12,100	12,400	12,100	5,100	62,730,000
03/03/2011	12,100	-0.20 ▼	-1.63	12,200	12,400	12,000	44,430	537,603,000
02/03/2011	12,300	-0.50 ▼	-3.91	12,800	12,800	12,200	24,500	301,350,000
01/03/2011	12,800	-0.10 ▼	-0.78	12,700	12,900	12,700	8,410	107,648,000
28/02/2011	12,900	-0.10 ▼	-0.77	13,000	13,000	12,900	5,000	64,500,000
25/02/2011	13,000	0.10 ▲	0.78	13,100	13,200	12,900	116,660	1,516,580,000
24/02/2011	12,900	-0.20 ▼	-1.53	12,900	13,100	12,900	83,010	1,070,829,000
23/02/2011	13,100	0.10 ▲	0.77	13,100	13,100	13,100	21,660	283,746,000
22/02/2011	13,000	-0.10 ▼	-0.76	13,100	13,400	13,000	37,410	486,330,000
21/02/2011	13,100	0.00 ■■	0.00	13,000	13,100	12,600	214,020	2,803,662,000
18/02/2011	13,100	-0.20 ▼	-1.50	13,300	13,500	13,100	69,830	914,773,000
17/02/2011	13,300	0.00 ■■	0.00	13,100	13,400	13,000	50,330	669,389,000
16/02/2011	13,300	-0.10 ▼	-0.75	13,500	13,500	13,200	42,960	571,368,000
15/02/2011	13,400	-0.10 ▼	-0.74	13,700	13,700	13,300	134,030	1,796,002,000
14/02/2011	13,500	0.60 ▲	4.65	13,400	13,500	13,300	385,810	5,208,435,000
11/02/2011	12,900	0.00 ■■	0.00	12,800	13,000	12,800	25,430	328,047,000
10/02/2011	12,900	0.10 ▲	0.78	12,600	12,900	12,400	33,050	426,345,000
09/02/2011	12,800	-0.10 ▼	-0.78	12,600	12,800	12,600	32,860	420,608,000
08/02/2011	12,900	0.30 ▲	2.38	12,700	12,900	12,700	17,530	226,137,000
28/01/2011	12,600	0.40 ▲	3.28	12,400	12,600	12,200	12,310	155,106,000
27/01/2011	12,200	0.20 ▲	1.67	12,000	12,400	12,000	5,600	68,320,000
26/01/2011	12,000	0.00 ■■	0.00	12,100	12,400	12,000	2,810	33,720,000
25/01/2011	12,000	-0.20 ▼	-1.64	12,500	12,600	12,000	12,780	153,360,000
24/01/2011	12,200	-0.20 ▼	-1.61	12,500	12,500	12,200	9,980	121,756,000
21/01/2011	12,400	0.10 ▲	0.81	12,300	12,500	12,300	14,940	185,256,000
20/01/2011	12,300	0.00 ■■	0.00	12,500	12,600	12,300	63,420	780,066,000
19/01/2011	12,300	-0.20 ▼	-1.60	12,600	12,600	12,300	13,560	166,788,000
18/01/2011	12,500	-0.10 ▼	-0.79	12,500	12,700	12,500	38,640	483,000,000
17/01/2011	12,600	0.00 ■■	0.00	12,900	12,900	12,600	12,560	158,256,000
14/01/2011	12,600	0.10 ▲	0.80	12,800	12,800	12,200	25,680	323,568,000
13/01/2011	12,500	0.00 ■■	0.00	12,600	12,600	12,200	8,200	102,500,000
12/01/2011	12,500	0.40 ▲	3.31	12,000	12,500	12,000	16,270	203,375,000
11/01/2011	12,100	-0.50 ▼	-3.97	12,400	12,400	12,100	26,610	321,981,000
10/01/2011	12,600	-0.10 ▼	-0.79	12,900	12,900	12,500	4,880	61,488,000
07/01/2011	12,700	0.00 ■■	0.00	12,900	12,900	12,700	3,370	42,799,000
06/01/2011	12,700	0.00 ■■	0.00	12,900	12,900	12,700	18,410	233,807,000
05/01/2011	12,700	-0.30 ▼	-2.31	12,900	12,900	12,700	25,660	325,882,000
04/01/2011	13,000	0.10 ▲	0.78	12,800	13,100	12,800	12,080	157,040,000
31/12/2010	12,900	0.40 ▲	3.20	12,600	12,900	12,600	63,000	812,700,000
30/12/2010	12,500	-0.40 ▼	-3.10	12,900	12,900	12,500	25,440	318,000,000
29/12/2010	12,900	-0.30 ▼	-2.27	13,000	13,400	12,900	82,490	1,064,121,000
28/12/2010	13,200	0.10 ▲	0.76	13,500	13,500	13,000	81,530	1,076,196,000
27/12/2010	13,100	0.30 ▲	2.34	12,600	13,200	12,600	36,190	474,089,000
24/12/2010	14,300	-0.30 ▼	-2.05	14,900	14,900	14,300	111,630	1,596,309,000
23/12/2010	14,600	-0.40 ▼	-2.67	15,100	15,100	14,600	77,810	1,136,026,000
22/12/2010	15,000	0.00 ■■	0.00	15,000	15,000	15,000	157,590	2,363,850,000
21/12/2010	15,000	0.70 ▲	4.90	15,000	15,000	14,800	313,570	4,703,550,000
20/12/2010	14,300	0.60 ▲	4.38	14,300	14,300	14,300	26,470	378,521,000
17/12/2010	13,700	0.40 ▲	3.01	13,600	13,700	13,600	16,200	221,940,000
16/12/2010	13,300	-0.30 ▼	-2.21	13,600	13,600	13,300	63,760	848,008,000
15/12/2010	13,600	0.20 ▲	1.49	13,900	13,900	13,600	50,500	686,800,000
14/12/2010	13,400	-0.50 ▼	-3.60	13,700	13,900	13,400	36,000	482,400,000
13/12/2010	13,900	-0.40 ▼	-2.80	14,600	14,600	13,900	21,860	303,854,000
10/12/2010	14,300	0.40 ▲	2.88	14,400	14,400	14,000	19,470	278,421,000
09/12/2010	13,900	0.50 ▲	3.73	13,000	14,000	13,000	37,710	524,169,000
08/12/2010	13,400	-0.50 ▼	-3.60	13,600	13,600	13,400	57,410	769,294,000
07/12/2010	13,900	-0.60 ▼	-4.14	14,200	14,800	13,900	64,600	897,940,000
06/12/2010	14,500	0.10 ▲	0.69	14,500	14,800	14,100	28,480	412,960,000
03/12/2010	14,400	0.60 ▲	4.35	14,400	14,400	14,200	121,750	1,753,200,000
02/12/2010	13,800	0.60 ▲	4.55	13,700	13,800	13,500	130,680	1,803,384,000
01/12/2010	13,200	-0.10 ▼	-0.75	13,400	13,700	13,200	28,490	376,068,000
30/11/2010	13,300	0.10 ▲	0.76	13,400	13,800	12,900	22,740	302,442,000
29/11/2010	13,200	0.00 ■■	0.00	13,500	13,500	13,200	1,110	14,652,000
26/11/2010	13,200	0.10 ▲	0.76	13,200	13,200	13,000	3,330	43,956,000
25/11/2010	13,100	0.40 ▲	3.15	12,600	13,100	12,600	14,380	188,378,000
24/11/2010	12,700	-0.10 ▼	-0.78	13,100	13,100	12,700	27,350	347,345,000
23/11/2010	12,800	0.40 ▲	3.23	12,800	13,000	12,500	10,050	128,640,000
22/11/2010	12,400	-0.40 ▼	-3.12	12,400	12,400	12,400	400	4,960,000
19/11/2010	12,800	0.00 ■■	0.00	12,800	12,800	12,500	12,400	158,720,000
18/11/2010	12,800	-0.20 ▼	-1.54	13,000	13,000	12,800	31,810	407,168,000
17/11/2010	13,000	0.20 ▲	1.56	13,000	13,000	12,200	6,920	89,960,000
16/11/2010	12,800	0.30 ▲	2.40	12,700	12,800	12,600	16,500	211,200,000
15/11/2010	12,500	0.10 ▲	0.81	11,900	12,500	11,800	107,260	1,340,750,000
12/11/2010	12,400	-0.60 ▼	-4.62	12,400	12,800	12,400	58,250	722,300,000
11/11/2010	13,000	0.00 ■■	0.00	12,700	13,100	12,700	1,690	21,970,000
10/11/2010	13,000	-0.10 ▼	-0.76	12,700	13,400	12,700	10,040	130,520,000
09/11/2010	13,100	-0.60 ▼	-4.38	13,300	13,400	13,100	42,630	558,453,000
08/11/2010	13,700	0.00 ■■	0.00	13,700	13,700	13,600	19,150	262,355,000
05/11/2010	13,700	0.30 ▲	2.24	13,700	13,800	13,700	4,730	64,801,000
04/11/2010	13,400	0.40 ▲	3.08	13,200	13,500	13,200	1,300	17,420,000
03/11/2010	13,000	-0.20 ▼	-1.52	13,200	13,200	12,800	17,000	221,000,000
02/11/2010	13,200	-0.10 ▼	-0.75	13,300	13,300	13,100	3,270	43,164,000
01/11/2010	13,300	-0.40 ▼	-2.92	13,600	13,800	13,300	1,520	20,216,000
29/10/2010	13,700	0.10 ▲	0.74	13,700	13,700	13,100	80	1,096,000
28/10/2010	13,600	0.40 ▲	3.03	13,500	13,600	13,000	40,740	554,064,000
27/10/2010	13,200	-0.50 ▼	-3.65	13,600	13,600	13,200	5,600	73,920,000
26/10/2010	13,700	0.10 ▲	0.74	13,700	13,700	13,700	4,800	65,760,000
25/10/2010	13,600	0.10 ▲	0.74	13,500	13,600	13,500	6,610	89,896,000
22/10/2010	13,500	-0.30 ▼	-2.17	13,600	13,800	13,500	21,910	295,785,000
21/10/2010	13,800	0.00 ■■	0.00	13,400	13,800	13,400	9,750	134,550,000
20/10/2010	13,800	-0.10 ▼	-0.72	13,400	13,800	13,400	77,620	1,071,156,000
19/10/2010	13,900	-0.20 ▼	-1.42	14,000	14,500	13,600	83,240	1,157,036,000
18/10/2010	14,100	0.60 ▲	4.44	13,900	14,100	13,500	69,490	979,809,000
15/10/2010	13,500	-0.20 ▼	-1.46	13,500	13,700	13,500	162,210	2,189,835,000
14/10/2010	13,700	0.00 ■■	0.00	13,300	13,800	13,200	53,500	732,950,000
13/10/2010	13,700	0.20 ▲	1.48	13,100	13,700	13,100	90,390	1,238,343,000
12/10/2010	13,500	0.00 ■■	0.00	13,900	13,900	13,400	91,350	1,233,225,000
11/10/2010	13,500	-0.10 ▼	-0.74	13,200	13,800	13,200	15,780	213,030,000
08/10/2010	13,600	0.40 ▲	3.03	13,600	13,600	13,400	14,000	190,400,000
07/10/2010	13,200	-0.60 ▼	-4.35	13,400	14,100	13,200	34,800	459,360,000
06/10/2010	13,800	0.50 ▲	3.76	13,400	13,800	13,400	26,710	368,598,000
05/10/2010	13,300	0.30 ▲	2.31	13,200	13,300	13,000	32,950	438,235,000
04/10/2010	13,000	-0.50 ▼	-3.70	13,500	13,500	13,000	38,690	502,970,000
01/10/2010	13,500	0.20 ▲	1.50	13,700	13,700	13,200	8,610	116,235,000
30/09/2010	13,300	-0.10 ▼	-0.75	13,700	13,700	13,300	24,350	323,855,000
29/09/2010	13,400	0.00 ■■	0.00	13,400	13,800	13,400	56,500	757,100,000
28/09/2010	13,400	0.10 ▲	0.75	13,600	13,800	13,400	25,370	339,958,000
27/09/2010	13,300	-0.50 ▼	-3.62	13,800	14,000	13,300	13,040	173,432,000
24/09/2010	13,800	0.10 ▲	0.73	13,900	13,900	13,700	9,940	137,172,000
23/09/2010	13,700	-0.40 ▼	-2.84	14,000	14,100	13,700	5,870	80,419,000
22/09/2010	14,100	-0.10 ▼	-0.70	13,600	14,200	13,600	11,980	168,918,000
21/09/2010	14,200	0.20 ▲	1.43	14,400	14,400	14,200	8,660	122,972,000
20/09/2010	14,000	0.20 ▲	1.45	14,000	14,200	13,800	11,230	157,220,000
17/09/2010	13,800	0.50 ▲	3.76	13,300	13,800	13,300	7,570	104,466,000
16/09/2010	13,300	0.00 ■■	0.00	13,000	13,600	13,000	24,740	329,042,000
15/09/2010	13,300	-0.30 ▼	-2.21	13,800	13,800	13,300	25,440	338,352,000
14/09/2010	13,600	0.20 ▲	1.49	12,800	13,600	12,800	3,550	48,280,000
13/09/2010	13,400	-0.60 ▼	-4.29	14,000	14,000	13,300	31,290	419,286,000
10/09/2010	14,000	-0.50 ▼	-3.45	14,200	14,200	14,000	65,020	910,280,000
09/09/2010	14,500	0.00 ■■	0.00	14,100	14,500	14,100	16,300	236,350,000
08/09/2010	14,500	-0.20 ▼	-1.36	14,500	14,800	14,100	13,960	202,420,000
07/09/2010	14,700	0.30 ▲	2.08	14,400	15,000	14,100	26,400	388,080,000
06/09/2010	14,400	0.60 ▲	4.35	13,300	14,400	13,300	114,000	1,641,600,000
01/09/2010	13,800	0.40 ▲	2.99	13,900	13,900	13,400	17,600	242,880,000
31/08/2010	13,400	0.60 ▲	4.69	12,800	13,400	12,800	30,930	414,462,000
30/08/2010	12,800	0.60 ▲	4.92	12,200	12,800	12,200	27,110	347,008,000
27/08/2010	12,200	-0.40 ▼	-3.17	12,100	12,300	12,000	105,650	1,288,930,000
26/08/2010	12,600	0.20 ▲	1.61	12,200	12,600	12,000	109,410	1,378,566,000
25/08/2010	12,400	-0.60 ▼	-4.62	12,400	12,500	12,400	63,360	785,664,000
24/08/2010	13,000	-0.60 ▼	-4.41	13,400	13,400	13,000	64,600	839,800,000
23/08/2010	13,600	-0.30 ▼	-2.16	13,800	13,800	13,600	16,770	228,072,000
20/08/2010	13,900	0.00 ■■	0.00	14,000	14,000	13,400	8,300	115,370,000
19/08/2010	13,900	0.20 ▲	1.46	14,000	14,000	13,500	7,550	104,945,000
18/08/2010	13,700	-0.30 ▼	-2.14	13,400	13,800	13,300	18,830	257,971,000
17/08/2010	14,000	-0.10 ▼	-0.71	13,800	14,000	13,700	42,200	590,800,000
16/08/2010	14,100	0.60 ▲	4.44	13,800	14,100	13,800	29,220	412,002,000
13/08/2010	13,500	-0.10 ▼	-0.74	13,200	13,500	13,000	71,730	968,355,000
12/08/2010	13,600	-0.70 ▼	-4.90	13,700	13,700	13,600	28,830	392,088,000
11/08/2010	14,300	0.50 ▲	3.62	13,800	14,300	13,800	174,790	2,499,497,000
10/08/2010	13,800	-0.70 ▼	-4.83	14,500	14,500	13,800	35,170	485,346,000
09/08/2010	14,500	-0.30 ▼	-2.03	14,700	15,000	14,500	72,410	1,049,945,000
06/08/2010	14,800	0.10 ▲	0.68	14,900	15,000	14,800	35,640	527,472,000
05/08/2010	14,700	-0.10 ▼	-0.68	14,600	15,000	14,600	26,150	384,405,000
04/08/2010	14,800	-0.30 ▼	-1.99	15,000	15,000	14,600	44,370	656,676,000
03/08/2010	15,100	-0.30 ▼	-1.95	15,300	15,700	15,000	57,520	868,552,000
02/08/2010	15,400	-0.20 ▼	-1.28	15,300	15,500	15,200	41,240	635,096,000
30/07/2010	15,600	0.20 ▲	1.30	15,500	15,700	15,500	14,430	225,108,000
29/07/2010	15,400	0.00 ■■	0.00	15,400	15,700	15,400	23,770	366,058,000
28/07/2010	15,400	-0.80 ▼	-4.94	16,100	16,200	15,400	37,900	583,660,000
27/07/2010	16,200	-0.30 ▼	-1.82	16,500	16,500	16,200	23,700	383,940,000
26/07/2010	16,500	-0.20 ▼	-1.20	16,500	17,000	16,300	32,030	528,495,000
23/07/2010	16,700	0.00 ■■	0.00	16,900	16,900	16,200	14,210	237,307,000
22/07/2010	16,700	0.00 ■■	0.00	16,800	16,800	16,600	16,420	274,214,000
21/07/2010	16,700	0.00 ■■	0.00	17,000	17,000	16,600	20,270	338,509,000
20/07/2010	16,700	-0.20 ▼	-1.18	17,000	17,000	16,700	41,760	697,392,000
19/07/2010	16,900	0.00 ■■	0.00	16,600	17,200	16,600	51,840	876,096,000
16/07/2010	16,900	0.10 ▲	0.60	16,900	17,100	16,800	57,810	976,989,000
15/07/2010	16,800	-0.10 ▼	-0.59	16,800	16,900	16,500	41,640	699,552,000
14/07/2010	16,900	0.00 ■■	0.00	16,900	17,000	16,800	52,680	890,292,000
13/07/2010	16,900	0.10 ▲	0.60	16,800	17,000	16,700	45,980	777,062,000
12/07/2010	16,800	0.00 ■■	0.00	16,700	16,800	16,600	26,780	449,904,000
09/07/2010	16,800	-0.10 ▼	-0.59	16,800	17,000	16,500	40,780	685,104,000
08/07/2010	16,900	0.30 ▲	1.81	16,600	16,900	16,400	49,190	831,311,000
07/07/2010	16,600	0.00 ■■	0.00	16,600	16,900	16,500	35,720	592,952,000
06/07/2010	16,600	0.00 ■■	0.00	16,500	16,600	16,300	28,130	466,958,000
05/07/2010	16,600	-0.10 ▼	-0.60	16,800	16,800	16,500	90,000	1,494,000,000
02/07/2010	16,700	0.60 ▲	3.73	16,200	16,700	16,200	65,260	1,089,842,000
01/07/2010	16,100	-0.10 ▼	-0.62	16,200	16,200	16,000	31,070	500,227,000
30/06/2010	16,200	-0.10 ▼	-0.61	16,000	16,200	15,800	44,480	720,576,000
29/06/2010	16,300	0.00 ■■	0.00	16,200	16,300	16,200	59,550	970,665,000
28/06/2010	16,300	0.00 ■■	0.00	16,400	16,500	16,300	28,870	470,581,000
25/06/2010	16,300	-0.20 ▼	-1.21	16,500	16,600	16,300	19,200	312,960,000
24/06/2010	16,500	0.20 ▲	1.23	16,700	16,700	16,300	78,760	1,299,540,000
23/06/2010	16,300	-0.30 ▼	-1.81	16,600	16,600	16,300	75,160	1,225,108,000
22/06/2010	16,600	-0.20 ▼	-1.19	16,800	17,000	16,600	43,750	726,250,000
21/06/2010	16,800	0.10 ▲	0.60	16,800	17,000	16,700	68,230	1,146,264,000
18/06/2010	16,700	-0.10 ▼	-0.60	17,100	17,100	16,200	64,010	1,068,967,000
17/06/2010	16,800	0.80 ▲	5.00	16,600	16,800	16,400	92,670	1,556,856,000
16/06/2010	16,000	-0.40 ▼	-2.44	16,600	16,600	16,000	78,360	1,253,760,000
15/06/2010	16,400	0.30 ▲	1.86	15,700	16,500	15,700	52,050	853,620,000
14/06/2010	16,100	0.30 ▲	1.90	16,000	16,500	16,000	60,950	981,295,000
11/06/2010	15,800	0.20 ▲	1.28	15,700	15,900	15,700	40,530	640,374,000
10/06/2010	15,600	0.10 ▲	0.65	15,600	15,600	15,500	55,860	871,416,000
09/06/2010	15,500	0.30 ▲	1.97	15,700	15,800	15,500	16,080	249,240,000
08/06/2010	15,200	0.00 ■■	0.00	15,000	15,700	15,000	18,380	279,376,000
07/06/2010	15,200	-0.60 ▼	-3.80	15,300	15,800	15,200	29,160	443,232,000
04/06/2010	15,800	-0.20 ▼	-1.25	16,100	16,100	15,800	28,840	455,672,000
03/06/2010	16,000	0.00 ■■	0.00	16,300	16,300	15,900	48,650	778,400,000
02/06/2010	16,000	0.00 ■■	0.00	16,000	16,200	15,700	36,460	583,360,000
01/06/2010	16,000	0.00 ■■	0.00	15,600	16,100	15,600	16,730	267,680,000
31/05/2010	16,000	-0.10 ▼	-0.62	16,300	16,300	15,800	6,290	100,640,000
28/05/2010	16,100	0.60 ▲	3.87	16,000	16,200	16,000	112,250	1,807,225,000
27/05/2010	15,500	0.00 ■■	0.00	15,500	15,600	15,200	55,690	863,195,000
26/05/2010	15,500	0.40 ▲	2.65	15,500	15,500	15,000	47,580	737,490,000
25/05/2010	15,100	-0.60 ▼	-3.82	15,200	15,800	15,100	75,860	1,145,486,000
24/05/2010	15,700	0.00 ■■	0.00	15,700	16,000	15,200	27,410	430,337,000
21/05/2010	15,700	-0.80 ▼	-4.85	15,700	15,800	15,700	343,600	5,394,520,000
20/05/2010	16,500	0.20 ▲	1.23	15,800	16,500	15,800	86,170	1,421,805,000
19/05/2010	16,300	-0.50 ▼	-2.98	16,700	17,000	16,200	172,520	2,812,076,000
18/05/2010	16,800	0.10 ▲	0.60	16,100	16,800	16,100	173,740	2,918,832,000
17/05/2010	16,700	-0.80 ▼	-4.57	17,500	17,500	16,700	113,970	1,903,299,000
14/05/2010	17,500	0.80 ▲	4.79	17,200	17,500	16,900	78,950	1,381,625,000
13/05/2010	16,700	-0.60 ▼	-3.47	16,900	17,300	16,600	200,590	3,349,853,000
12/05/2010	17,300	-0.90 ▼	-4.95	17,800	17,800	17,300	236,680	4,094,564,000
11/05/2010	18,200	-0.80 ▼	-4.21	18,200	18,700	18,100	472,820	8,605,324,000
10/05/2010	19,000	-0.90 ▼	-4.52	19,000	19,000	19,000	36,390	691,410,000
07/05/2010	19,900	0.00 ■■	0.00	20,700	20,700	19,000	342,180	6,809,382,000
06/05/2010	21,100	1.00 ▲	4.98	21,100	21,100	21,100	179,750	3,792,725,000
05/05/2010	20,100	0.90 ▲	4.69	19,200	20,100	18,700	1,143,960	22,993,596,000
04/05/2010	19,200	0.60 ▲	3.23	19,100	19,500	19,100	376,200	7,223,040,000
29/04/2010	18,600	0.20 ▲	1.09	18,400	18,900	18,400	42,080	782,688,000
28/04/2010	18,400	0.80 ▲	4.55	18,300	18,400	18,000	161,190	2,965,896,000
27/04/2010	17,600	-0.90 ▼	-4.86	18,700	18,700	17,600	219,400	3,861,440,000
26/04/2010	18,500	0.40 ▲	2.21	18,300	18,500	18,100	106,480	1,969,880,000
22/04/2010	18,100	-0.80 ▼	-4.23	19,300	19,300	18,100	118,850	2,151,185,000
21/04/2010	18,900	0.70 ▲	3.85	19,100	19,100	18,400	188,840	3,569,076,000
20/04/2010	18,200	0.70 ▲	4.00	17,800	18,300	17,800	451,010	8,208,382,000
19/04/2010	17,500	0.30 ▲	1.74	17,200	17,500	17,000	77,250	1,351,875,000
16/04/2010	17,200	0.40 ▲	2.38	17,300	17,300	16,600	53,670	923,124,000
15/04/2010	16,800	0.00 ■■	0.00	16,700	16,800	16,700	26,980	453,264,000
14/04/2010	16,800	-0.10 ▼	-0.59	16,900	17,200	16,800	9,620	161,616,000
13/04/2010	16,900	0.00 ■■	0.00	17,200	17,200	16,900	39,700	670,930,000
12/04/2010	16,900	-0.40 ▼	-2.31	16,900	17,200	16,900	5,360	90,584,000
09/04/2010	17,300	0.10 ▲	0.58	17,300	17,500	17,200	49,570	857,561,000
08/04/2010	17,200	0.00 ■■	0.00	17,000	17,500	17,000	23,970	412,284,000
07/04/2010	17,200	0.20 ▲	1.18	17,000	17,200	16,900	42,580	732,376,000
06/04/2010	17,000	0.10 ▲	0.59	16,900	17,400	16,900	46,340	787,780,000
05/04/2010	16,900	0.20 ▲	1.20	17,100	17,100	16,900	19,630	331,747,000
02/04/2010	16,700	-0.30 ▼	-1.76	17,500	17,500	16,700	16,700	278,890,000
01/04/2010	17,000	0.30 ▲	1.80	16,900	17,000	16,500	22,040	374,680,000
31/03/2010	16,700	-0.20 ▼	-1.18	16,500	16,900	16,500	32,270	538,909,000
30/03/2010	16,900	0.00 ■■	0.00	17,000	17,000	16,900	18,360	310,284,000
29/03/2010	16,900	0.10 ▲	0.60	17,000	17,400	16,900	21,140	357,266,000
26/03/2010	16,800	0.20 ▲	1.20	16,800	16,800	16,300	50,940	855,792,000
25/03/2010	16,600	-0.40 ▼	-2.35	16,900	16,900	16,500	46,620	773,892,000
24/03/2010	17,000	-0.20 ▼	-1.16	17,700	17,700	16,700	36,530	621,010,000
23/03/2010	17,200	-0.30 ▼	-1.71	17,500	17,700	17,200	25,160	432,752,000
22/03/2010	17,500	-0.40 ▼	-2.23	17,500	17,800	17,500	27,530	481,775,000
19/03/2010	17,900	0.80 ▲	4.68	17,300	17,900	17,300	194,760	3,486,204,000
18/03/2010	17,100	0.30 ▲	1.79	17,200	17,200	16,700	83,590	1,429,389,000
17/03/2010	16,800	-0.20 ▼	-1.18	16,900	17,200	16,700	18,380	308,784,000
16/03/2010	17,000	-0.50 ▼	-2.86	17,500	17,600	17,000	44,920	763,640,000
15/03/2010	17,500	0.20 ▲	1.16	17,500	18,000	17,300	42,730	747,775,000
12/03/2010	17,300	-0.20 ▼	-1.14	17,500	17,600	17,300	35,940	621,762,000
11/03/2010	17,500	-0.50 ▼	-2.78	17,600	18,100	17,100	70,300	1,230,250,000
10/03/2010	18,000	-0.10 ▼	-0.55	17,500	18,100	17,500	51,820	932,760,000
09/03/2010	18,100	0.80 ▲	4.62	17,400	18,100	17,300	76,830	1,390,623,000
08/03/2010	17,300	0.10 ▲	0.58	17,200	17,700	17,200	73,130	1,265,149,000
05/03/2010	17,200	0.70 ▲	4.24	16,600	17,300	16,500	60,200	1,035,440,000
04/03/2010	16,500	-0.30 ▼	-1.79	16,500	17,000	16,500	54,530	899,745,000
03/03/2010	16,800	0.80 ▲	5.00	16,000	16,800	16,000	39,630	665,784,000
02/03/2010	16,000	-0.30 ▼	-1.84	16,400	16,400	16,000	32,030	512,480,000
01/03/2010	16,300	0.40 ▲	2.52	16,000	16,300	16,000	45,610	743,443,000
26/02/2010	15,900	0.10 ▲	0.63	15,900	15,900	15,600	22,710	361,089,000
25/02/2010	15,800	0.10 ▲	0.64	16,000	16,000	15,800	15,800	249,640,000
24/02/2010	15,700	-0.30 ▼	-1.88	15,800	16,000	15,700	13,770	216,189,000
23/02/2010	16,000	0.00 ■■	0.00	15,800	16,000	15,400	15,560	248,960,000
22/02/2010	16,000	-0.10 ▼	-0.62	16,400	16,400	16,000	8,720	139,520,000
12/02/2010	16,100	0.60 ▲	3.87	15,800	16,100	15,800	13,200	212,520,000
11/02/2010	15,500	0.20 ▲	1.31	15,100	15,700	15,100	13,900	215,450,000
10/02/2010	15,300	0.50 ▲	3.38	14,800	15,500	14,800	12,310	188,343,000
09/02/2010	14,800	-0.20 ▼	-1.33	14,900	15,000	14,800	16,180	239,464,000
08/02/2010	15,000	-0.50 ▼	-3.23	15,000	15,400	14,900	13,210	198,150,000
05/02/2010	15,500	-0.50 ▼	-3.12	15,400	15,700	15,300	12,660	196,230,000
04/02/2010	16,000	0.30 ▲	1.91	15,200	16,000	15,200	22,950	367,200,000
03/02/2010	15,700	0.60 ▲	3.97	15,000	15,700	15,000	26,270	412,439,000
02/02/2010	15,100	0.10 ▲	0.67	15,200	15,200	14,800	27,840	420,384,000
01/02/2010	15,000	-0.20 ▼	-1.32	14,700	15,100	14,700	48,310	724,650,000
29/01/2010	15,200	0.20 ▲	1.33	15,000	15,200	14,700	10,710	162,792,000
28/01/2010	15,000	-0.20 ▼	-1.32	15,100	15,200	15,000	25,030	375,450,000
27/01/2010	15,200	-0.80 ▼	-5.00	16,000	16,000	15,200	39,060	593,712,000
26/01/2010	16,000	0.70 ▲	4.58	15,800	16,000	15,500	53,940	863,040,000
25/01/2010	15,300	0.50 ▲	3.38	14,500	15,400	14,500	14,860	227,358,000
22/01/2010	14,800	0.50 ▲	3.50	14,000	14,800	14,000	32,090	474,932,000
21/01/2010	14,300	-0.70 ▼	-4.67	15,000	15,500	14,300	67,860	970,398,000
20/01/2010	15,000	-0.70 ▼	-4.46	16,100	16,100	15,000	39,380	590,700,000
19/01/2010	15,700	0.00 ■■	0.00	16,100	16,300	15,500	34,360	539,452,000
18/01/2010	15,700	-0.80 ▼	-4.85	17,200	17,200	15,700	65,390	1,026,623,000
15/01/2010	16,500	-0.70 ▼	-4.07	17,300	17,300	16,400	94,670	1,562,055,000
14/01/2010	17,200	0.00 ■■	0.00	17,700	17,700	16,500	120,620	2,074,664,000
13/01/2010	17,200	-0.90 ▼	-4.97	17,200	17,800	17,200	106,720	1,835,584,000
12/01/2010	18,100	-0.90 ▼	-4.74	18,500	18,900	18,100	140,220	2,537,982,000
11/01/2010	19,000	-1.00 ▼	-5.00	19,300	20,000	19,000	149,890	2,847,910,000
08/01/2010	20,000	0.80 ▲	4.17	20,100	20,100	20,000	374,590	7,491,800,000
07/01/2010	19,200	0.90 ▲	4.92	19,200	19,200	19,200	9,140	175,488,000
06/01/2010	18,300	0.80 ▲	4.57	17,500	18,300	17,200	461,510	8,445,633,000
05/01/2010	17,500	0.70 ▲	4.17	17,600	17,600	16,800	161,750	2,830,625,000
04/01/2010	16,800	0.80 ▲	5.00	16,700	16,800	16,700	67,570	1,135,176,000
31/12/2009	16,000	-0.20 ▼	-1.23	16,500	16,900	15,400	60,230	963,680,000
30/12/2009	16,200	0.50 ▲	3.18	15,200	16,300	15,200	48,460	785,052,000
29/12/2009	15,700	-0.70 ▼	-4.27	15,700	16,000	15,700	10,900	171,130,000
28/12/2009	16,400	0.00 ■■	0.00	16,400	16,700	15,800	14,000	229,600,000
25/12/2009	16,400	0.70 ▲	4.46	16,000	16,400	16,000	24,390	399,996,000
24/12/2009	15,700	0.70 ▲	4.67	15,000	15,700	14,900	26,830	421,231,000
23/12/2009	15,000	0.20 ▲	1.35	14,200	15,000	14,200	13,070	196,050,000
22/12/2009	14,800	-0.70 ▼	-4.52	16,000	16,000	14,800	22,630	334,924,000
21/12/2009	15,500	0.70 ▲	4.73	15,400	15,500	15,400	46,730	724,315,000
18/12/2009	14,800	0.70 ▲	4.96	14,700	14,800	14,200	32,060	474,488,000
17/12/2009	14,100	-0.70 ▼	-4.73	14,300	14,700	14,100	76,440	1,077,804,000
16/12/2009	14,800	-0.70 ▼	-4.52	15,200	15,200	14,800	26,710	395,308,000
15/12/2009	15,500	0.10 ▲	0.65	15,000	15,500	14,800	32,490	503,595,000
14/12/2009	15,400	0.50 ▲	3.36	14,600	15,600	14,200	41,710	642,334,000
11/12/2009	14,900	-0.70 ▼	-4.49	15,600	15,600	14,900	41,050	611,645,000
10/12/2009	15,600	-0.60 ▼	-3.70	15,800	16,300	15,600	14,880	232,128,000
09/12/2009	16,200	-0.80 ▼	-4.71	17,000	17,000	16,200	59,950	971,190,000
08/12/2009	17,000	-0.80 ▼	-4.49	17,200	17,500	17,000	25,320	430,440,000
07/12/2009	17,800	0.00 ■■	0.00	17,800	17,800	17,300	2,800	49,840,000
04/12/2009	17,800	0.00 ■■	0.00	17,500	18,000	17,500	10,540	187,612,000
03/12/2009	17,800	0.80 ▲	4.71	16,400	17,800	16,200	36,610	651,658,000
02/12/2009	17,000	-0.80 ▼	-4.49	17,200	17,700	17,000	87,070	1,480,190,000
01/12/2009	17,800	0.80 ▲	4.71	17,000	17,800	17,000	24,270	432,006,000
30/11/2009	17,000	-0.50 ▼	-2.86	16,900	18,000	16,900	33,810	574,770,000
27/11/2009	17,500	-0.60 ▼	-3.31	17,200	18,700	17,200	70,510	1,233,925,000
26/11/2009	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	26,820	485,442,000
25/11/2009	19,000	-1.00 ▼	-5.00	19,700	19,700	19,000	42,530	808,070,000
24/11/2009	20,000	-0.80 ▼	-3.85	20,000	20,500	19,800	61,080	1,221,600,000
23/11/2009	20,800	-1.00 ▼	-4.59	21,800	21,800	20,800	55,170	1,147,536,000
20/11/2009	21,800	1.00 ▲	4.81	21,700	21,800	21,500	284,980	6,212,564,000
19/11/2009	20,800	0.90 ▲	4.52	20,400	20,800	20,000	259,240	5,392,192,000
18/11/2009	19,900	-1.00 ▼	-4.78	20,400	20,500	19,900	92,240	1,835,576,000
17/11/2009	20,900	-1.00 ▼	-4.57	21,100	21,800	20,900	52,050	1,087,845,000
16/11/2009	21,900	-0.30 ▼	-1.35	22,200	22,400	21,100	70,100	1,535,190,000
13/11/2009	22,200	0.70 ▲	3.26	20,500	22,200	20,500	88,070	1,955,154,000
12/11/2009	21,500	0.50 ▲	2.38	20,000	21,500	20,000	305,840	6,575,560,000
11/11/2009	21,000	0.60 ▲	2.94	20,400	21,000	19,400	20,760	435,960,000
10/11/2009	20,400	-1.00 ▼	-4.67	22,400	22,400	20,400	19,720	402,288,000
09/11/2009	21,400	-1.10 ▼	-4.89	22,500	22,500	21,400	38,500	823,900,000
06/11/2009	22,500	0.70 ▲	3.21	22,300	22,800	22,000	256,600	5,773,500,000
05/11/2009	21,800	0.20 ▲	0.93	22,200	22,200	21,600	13,880	302,584,000
04/11/2009	21,600	-1.10 ▼	-4.85	22,000	22,000	21,600	8,890	192,024,000
03/11/2009	22,700	-1.10 ▼	-4.62	22,700	22,800	22,700	9,620	218,374,000
02/11/2009	23,800	-1.20 ▼	-4.80	23,800	23,800	23,800	2,370	56,406,000
30/10/2009	25,000	0.50 ▲	2.04	25,200	25,500	25,000	19,110	477,750,000
29/10/2009	24,500	0.40 ▲	1.66	22,900	25,000	22,900	119,130	2,918,685,000
28/10/2009	24,100	-1.20 ▼	-4.74	24,100	26,300	24,100	264,120	6,365,292,000
27/10/2009	25,300	-1.30 ▼	-4.89	25,300	25,300	25,300	23,680	599,104,000
26/10/2009	26,600	-1.30 ▼	-4.66	26,600	26,700	26,600	116,860	3,108,476,000
23/10/2009	27,900	-1.40 ▼	-4.78	28,900	29,100	27,900	186,860	5,213,394,000
22/10/2009	29,300	-0.40 ▼	-1.35	28,500	29,300	28,500	134,830	3,950,519,000
21/10/2009	29,700	1.20 ▲	4.21	27,300	29,900	27,200	115,310	3,424,707,000
20/10/2009	28,500	-0.90 ▼	-3.06	28,200	28,500	28,000	374,970	10,686,645,000
19/10/2009	29,400	-1.50 ▼	-4.85	29,400	29,400	29,400	185,670	5,458,698,000
16/10/2009	30,900	0.40 ▲	1.31	31,000	32,000	30,900	176,620	5,457,558,000
15/10/2009	30,500	1.30 ▲	4.45	30,500	30,600	30,400	206,690	6,304,045,000
14/10/2009	29,200	1.30 ▲	4.66	29,000	29,200	28,500	288,510	8,424,492,000
13/10/2009	27,900	1.30 ▲	4.89	27,900	27,900	27,000	509,880	14,225,652,000
12/10/2009	26,600	1.20 ▲	4.72	26,600	26,600	26,600	4,980	132,468,000
09/10/2009	25,400	1.20 ▲	4.96	25,400	25,400	25,400	75,440	1,916,176,000
08/10/2009	24,200	1.10 ▲	4.76	24,200	24,200	24,200	83,310	2,016,102,000
07/10/2009	23,100	1.10 ▲	5.00	23,100	23,100	23,100	118,820	2,744,742,000
06/10/2009	22,000	1.00 ▲	4.76	22,000	22,000	22,000	106,820	2,350,040,000
05/10/2009	21,000	1.00 ▲	5.00	19,700	21,000	19,700	53,200	1,117,200,000
02/10/2009	20,000	-0.60 ▼	-2.91	19,700	21,000	19,600	78,180	1,563,600,000
01/10/2009	20,600	-0.40 ▼	-1.90	21,500	21,500	20,100	64,580	1,330,348,000
30/09/2009	21,000	1.00 ▲	5.00	21,000	21,000	21,000	353,600	7,425,600,000
29/09/2009	20,000	0.90 ▲	4.71	18,600	20,000	18,600	96,630	1,932,600,000
28/09/2009	19,100	-0.20 ▼	-1.04	18,600	19,200	18,600	116,140	2,218,274,000
25/09/2009	19,300	-1.00 ▼	-4.93	19,400	20,000	19,300	167,150	3,225,995,000
24/09/2009	20,300	0.50 ▲	2.53	19,500	20,600	19,500	132,950	2,698,885,000
23/09/2009	19,800	0.90 ▲	4.76	19,600	19,800	19,000	337,250	6,677,550,000
22/09/2009	18,900	0.90 ▲	5.00	18,100	18,900	18,000	203,280	3,841,992,000
21/09/2009	18,000	0.80 ▲	4.65	17,500	18,000	17,100	173,330	3,119,940,000
18/09/2009	17,200	0.80 ▲	4.88	16,700	17,200	16,700	229,190	3,942,068,000
17/09/2009	16,400	0.70 ▲	4.46	16,100	16,400	15,900	293,560	4,814,384,000
16/09/2009	15,700	0.40 ▲	2.61	15,100	15,700	15,100	68,450	1,074,665,000
15/09/2009	15,300	0.20 ▲	1.32	15,100	15,500	15,100	92,380	1,413,414,000
14/09/2009	15,100	0.00 ■■	0.00	15,100	15,300	15,100	90,430	1,365,493,000
11/09/2009	15,100	-0.10 ▼	-0.66	15,200	15,200	15,000	43,060	650,206,000
10/09/2009	15,200	-0.30 ▼	-1.94	15,400	15,400	15,200	11,190	170,088,000
09/09/2009	15,500	0.20 ▲	1.31	15,700	15,700	14,600	50,020	775,310,000
08/09/2009	15,300	0.30 ▲	2.00	15,000	15,300	14,500	72,720	1,112,616,000
07/09/2009	15,000	0.50 ▲	3.45	14,800	15,100	14,600	76,680	1,150,200,000
04/09/2009	14,500	-0.60 ▼	-3.97	15,300	15,400	14,500	74,950	1,086,775,000
03/09/2009	15,100	-0.50 ▼	-3.21	15,100	15,500	15,100	66,510	1,004,301,000
02/09/2009	15,600	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	15,600	0.40 ▲	2.63	15,700	15,700	14,700	171,730	2,678,988,000
31/08/2009	15,200	0.70 ▲	4.83	15,200	15,200	14,900	238,340	3,622,768,000
28/08/2009	14,500	0.60 ▲	4.32	14,500	14,500	14,500	52,160	756,320,000
27/08/2009	13,900	0.60 ▲	4.51	13,700	13,900	13,400	95,610	1,328,979,000
26/08/2009	13,300	0.10 ▲	0.76	13,400	13,500	12,900	89,930	1,196,069,000
25/08/2009	13,200	-0.50 ▼	-3.65	13,500	13,500	13,200	25,520	336,864,000
24/08/2009	13,700	0.20 ▲	1.48	13,800	13,800	13,600	47,370	648,969,000
21/08/2009	13,500	0.20 ▲	1.50	13,500	13,800	13,500	31,000	418,500,000
20/08/2009	13,300	0.10 ▲	0.76	13,200	13,300	13,000	33,090	440,097,000
19/08/2009	13,200	0.10 ▲	0.76	13,300	13,500	13,000	18,430	243,276,000
18/08/2009	13,100	0.10 ▲	0.77	13,000	13,100	12,900	13,340	174,754,000
17/08/2009	13,000	0.00 ■■	0.00	13,100	13,200	12,800	18,050	234,650,000
14/08/2009	13,000	-0.30 ▼	-2.26	13,400	13,400	13,000	18,730	243,490,000
13/08/2009	13,300	-0.50 ▼	-3.62	13,400	13,800	13,300	107,110	1,424,563,000
12/08/2009	13,800	0.00 ■■	0.00	14,000	14,100	13,800	14,830	204,654,000
11/08/2009	13,800	0.60 ▲	4.55	13,700	13,800	13,600	127,660	1,761,708,000
10/08/2009	13,200	0.60 ▲	4.76	13,100	13,200	13,000	72,270	953,964,000
07/08/2009	12,600	-0.30 ▼	-2.33	13,000	13,500	12,600	34,700	437,220,000
06/08/2009	12,900	0.00 ■■	0.00	12,800	13,300	12,800	52,830	681,507,000
05/08/2009	12,900	0.40 ▲	3.20	12,200	12,900	12,200	3,520	45,408,000
04/08/2009	12,500	0.00 ■■	0.00	12,500	12,600	12,200	22,930	286,625,000
03/08/2009	12,500	-0.50 ▼	-3.85	12,500	12,700	12,400	38,130	476,625,000
31/07/2009	13,000	0.10 ▲	0.78	12,900	13,300	12,700	2,540	33,020,000
30/07/2009	12,900	-0.30 ▼	-2.27	12,700	12,900	12,600	12,110	156,219,000
29/07/2009	13,200	0.00 ■■	0.00	13,400	13,400	12,800	10,730	141,636,000
28/07/2009	13,200	0.00 ■■	0.00	13,200	13,200	12,600	56,250	742,500,000
27/07/2009	13,200	-0.30 ▼	-2.22	13,500	13,600	13,200	23,330	307,956,000
24/07/2009	13,500	0.60 ▲	4.65	13,500	13,500	13,500	49,520	668,520,000
23/07/2009	12,900	0.50 ▲	4.03	12,500	12,900	12,300	5,160	66,564,000
22/07/2009	12,400	-0.10 ▼	-0.80	12,400	12,700	12,400	16,210	201,004,000
21/07/2009	12,500	0.00 ■■	0.00	12,200	12,500	12,200	1,080	13,500,000
20/07/2009	12,500	0.20 ▲	1.63	12,600	12,600	12,000	5,190	64,875,000
17/07/2009	12,300	-0.60 ▼	-4.65	12,900	12,900	12,300	6,060	74,538,000
16/07/2009	12,900	0.10 ▲	0.78	12,800	13,300	12,200	11,830	152,607,000
15/07/2009	12,800	0.30 ▲	2.40	12,500	13,000	12,500	2,340	29,952,000
14/07/2009	12,500	-0.40 ▼	-3.10	12,900	12,900	12,500	4,740	59,250,000
13/07/2009	12,900	0.00 ■■	0.00	13,500	13,500	12,900	17,910	231,039,000
10/07/2009	12,900	0.60 ▲	4.88	12,300	12,900	12,300	61,660	795,414,000
09/07/2009	12,300	-0.20 ▼	-1.60	12,600	12,800	12,200	4,970	61,131,000
08/07/2009	12,500	0.20 ▲	1.63	12,300	12,500	12,100	15,580	194,750,000
07/07/2009	12,300	-0.30 ▼	-2.38	12,900	12,900	12,300	17,540	215,742,000
06/07/2009	12,600	0.60 ▲	5.00	12,600	12,600	12,600	31,670	399,042,000
03/07/2009	12,000	-0.10 ▼	-0.83	12,400	12,400	12,000	27,810	333,720,000
02/07/2009	12,100	-0.30 ▼	-2.42	12,100	12,500	12,000	14,750	178,475,000
01/07/2009	12,400	0.00 ■■	0.00	11,800	12,400	11,800	15,720	194,928,000
30/06/2009	12,400	-0.60 ▼	-4.62	13,000	13,000	12,400	11,310	140,244,000
29/06/2009	13,000	0.50 ▲	4.00	12,600	13,000	12,600	7,400	96,200,000
26/06/2009	12,500	-0.20 ▼	-1.57	12,200	13,000	12,200	35,430	442,875,000
25/06/2009	12,700	-0.60 ▼	-4.51	13,300	13,300	12,700	75,060	953,262,000
24/06/2009	13,300	0.50 ▲	3.91	13,300	13,300	12,800	71,390	949,487,000
23/06/2009	12,800	-0.60 ▼	-4.48	12,800	12,800	12,800	19,960	255,488,000
22/06/2009	13,400	-0.70 ▼	-4.96	13,400	13,400	13,400	23,420	313,828,000
19/06/2009	14,100	-0.70 ▼	-4.73	14,200	14,200	14,100	15,280	215,448,000
18/06/2009	14,800	0.20 ▲	1.37	14,200	15,100	14,200	25,060	370,888,000
17/06/2009	14,600	0.00 ■■	0.00	13,900	14,600	13,900	81,240	1,186,104,000
16/06/2009	14,600	-0.70 ▼	-4.58	14,600	14,600	14,600	1,890	27,594,000
15/06/2009	15,300	-0.80 ▼	-4.97	15,300	15,300	15,300	25,320	387,396,000
12/06/2009	16,100	-0.40 ▼	-2.42	17,000	17,000	16,100	58,500	941,850,000
11/06/2009	16,500	0.00 ■■	0.00	16,100	17,000	16,100	47,970	791,505,000
10/06/2009	16,500	-0.80 ▼	-4.62	16,800	16,800	16,500	57,130	942,645,000
09/06/2009	17,300	0.80 ▲	4.85	17,200	17,300	16,000	151,750	2,625,275,000
08/06/2009	16,500	0.70 ▲	4.43	16,500	16,500	16,500	45,050	743,325,000
05/06/2009	15,800	0.70 ▲	4.64	15,800	15,800	15,800	81,630	1,289,754,000
04/06/2009	15,100	0.70 ▲	4.86	14,700	15,100	14,700	115,510	1,744,201,000
03/06/2009	14,400	0.20 ▲	1.41	14,400	14,500	14,200	81,310	1,170,864,000
02/06/2009	14,200	0.40 ▲	2.90	14,200	14,200	13,800	79,550	1,129,610,000
01/06/2009	13,800	-0.10 ▼	-0.72	14,000	14,200	13,500	71,410	985,458,000
29/05/2009	13,900	0.10 ▲	0.72	13,900	13,900	13,400	74,360	1,033,604,000
28/05/2009	13,800	0.30 ▲	2.22	13,100	13,800	12,900	46,190	637,422,000
27/05/2009	13,500	0.20 ▲	1.50	13,000	13,500	12,800	66,300	895,050,000
26/05/2009	13,300	-0.50 ▼	-3.62	13,700	13,700	13,300	69,020	917,966,000
25/05/2009	13,800	0.30 ▲	2.22	13,500	13,800	13,500	47,580	656,604,000
22/05/2009	13,500	0.30 ▲	2.27	13,000	13,500	12,600	122,300	1,651,050,000
21/05/2009	13,200	0.60 ▲	4.76	12,900	13,200	12,700	137,990	1,821,468,000
20/05/2009	12,600	0.30 ▲	2.44	12,300	12,700	12,200	99,400	1,252,440,000
19/05/2009	12,300	0.30 ▲	2.50	12,300	12,500	12,300	45,100	554,730,000
18/05/2009	12,000	0.10 ▲	0.84	11,600	12,000	11,600	31,000	372,000,000
15/05/2009	11,900	0.10 ▲	0.85	11,800	11,900	11,800	37,430	445,417,000
14/05/2009	11,800	-0.10 ▼	-0.84	11,500	11,800	11,500	38,210	450,878,000
13/05/2009	11,900	0.30 ▲	2.59	11,700	11,900	11,500	41,800	497,420,000
12/05/2009	11,600	0.30 ▲	2.65	11,000	11,600	11,000	45,890	532,324,000
11/05/2009	11,300	-0.30 ▼	-2.59	11,600	11,600	11,200	46,040	520,252,000
08/05/2009	11,600	-0.10 ▼	-0.85	11,200	11,600	11,200	32,720	379,552,000
07/05/2009	11,700	0.00 ■■	0.00	11,700	11,900	11,400	51,830	606,411,000
06/05/2009	11,700	0.10 ▲	0.86	11,100	12,000	11,100	105,410	1,233,297,000
05/05/2009	11,600	0.50 ▲	4.50	11,600	11,600	11,600	42,640	494,624,000
04/05/2009	11,100	0.50 ▲	4.72	11,100	11,100	11,000	33,560	372,516,000
29/04/2009	10,600	0.10 ▲	0.95	10,500	10,800	10,500	2,630	27,878,000
28/04/2009	10,500	0.10 ▲	0.96	10,400	10,500	10,400	5,710	59,955,000
27/04/2009	10,400	-0.30 ▼	-2.80	10,400	10,800	10,400	7,240	75,296,000
24/04/2009	10,700	-0.30 ▼	-2.73	10,900	11,000	10,700	12,800	136,960,000
23/04/2009	11,000	0.20 ▲	1.85	11,100	11,100	10,800	20,780	228,580,000
22/04/2009	10,800	0.50 ▲	4.85	10,800	10,800	10,400	15,080	162,864,000
21/04/2009	10,300	0.00 ■■	0.00	10,000	10,300	9,800	26,170	269,551,000
20/04/2009	10,300	-0.50 ▼	-4.63	10,300	10,500	10,300	27,540	283,662,000
17/04/2009	10,800	-0.50 ▼	-4.42	11,500	11,500	10,800	47,680	514,944,000
16/04/2009	11,300	0.00 ■■	0.00	11,000	11,400	11,000	33,600	379,680,000
15/04/2009	11,300	-0.40 ▼	-3.42	11,300	11,700	11,200	15,240	172,212,000
14/04/2009	11,700	-0.10 ▼	-0.85	11,900	11,900	11,500	61,800	723,060,000
13/04/2009	11,800	0.50 ▲	4.42	11,800	11,800	11,300	81,590	962,762,000
10/04/2009	11,300	0.50 ▲	4.63	11,200	11,300	11,200	33,460	378,098,000
09/04/2009	10,800	0.00 ■■	0.00	11,000	11,000	10,800	29,210	315,468,000
08/04/2009	10,800	-0.50 ▼	-4.42	11,000	11,200	10,800	38,360	414,288,000
07/04/2009	11,300	0.50 ▲	4.63	11,100	11,300	11,000	30,240	341,712,000
03/04/2009	10,800	0.50 ▲	4.85	10,800	10,800	10,700	58,940	636,552,000
02/04/2009	10,300	0.30 ▲	3.00	10,400	10,400	10,200	14,860	153,058,000
01/04/2009	10,000	0.30 ▲	3.09	9,800	10,000	9,600	31,770	317,700,000
31/03/2009	9,700	-0.30 ▼	-3.00	9,900	10,000	9,700	8,240	79,928,000
30/03/2009	10,000	0.20 ▲	2.04	9,800	10,000	9,700	31,100	311,000,000
27/03/2009	9,800	0.10 ▲	1.03	10,000	10,000	9,700	19,910	195,118,000
26/03/2009	9,700	-0.10 ▼	-1.02	10,000	10,000	9,700	28,840	279,748,000
25/03/2009	9,800	-0.20 ▼	-2.00	9,700	10,100	9,700	15,980	156,604,000
24/03/2009	10,000	0.40 ▲	4.17	10,000	10,000	9,500	27,930	279,300,000
23/03/2009	9,600	-0.10 ▼	-1.03	9,700	9,700	9,500	9,720	93,312,000
20/03/2009	9,700	0.10 ▲	1.04	9,800	9,900	9,700	14,530	140,941,000
19/03/2009	9,600	0.30 ▲	3.23	9,700	9,700	9,600	90,940	873,024,000
18/03/2009	9,300	0.10 ▲	1.09	9,400	9,400	9,200	13,790	128,247,000
17/03/2009	9,200	0.10 ▲	1.10	9,300	9,300	9,100	23,050	212,060,000
16/03/2009	9,100	-0.10 ▼	-1.09	9,400	9,400	9,100	5,680	51,688,000
13/03/2009	9,200	0.10 ▲	1.10	9,300	9,300	9,100	2,660	24,472,000
12/03/2009	9,100	-0.30 ▼	-3.19	9,400	9,400	9,100	3,490	31,759,000
11/03/2009	9,400	0.30 ▲	3.30	9,500	9,500	9,300	15,900	149,460,000
10/03/2009	9,100	0.10 ▲	1.11	9,100	9,100	9,000	35,830	326,053,000
09/03/2009	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	2,150	19,350,000
06/03/2009	9,200	0.00 ■■	0.00	9,200	9,200	9,100	5,290	48,668,000
05/03/2009	9,200	0.10 ▲	1.10	9,100	9,300	9,100	3,750	34,500,000
04/03/2009	9,100	0.00 ■■	0.00	9,200	9,200	9,000	1,230	11,193,000
03/03/2009	9,100	0.10 ▲	1.11	9,200	9,200	9,100	2,650	24,115,000
02/03/2009	9,000	0.00 ■■	0.00	9,000	9,100	9,000	3,690	33,210,000
27/02/2009	9,000	0.40 ▲	4.65	9,000	9,000	9,000	1,110	9,990,000
26/02/2009	8,600	-0.30 ▼	-3.37	8,500	9,200	8,500	6,660	57,276,000
25/02/2009	8,900	0.40 ▲	4.71	8,800	8,900	8,800	19,850	176,665,000
24/02/2009	8,500	-0.40 ▼	-4.49	8,500	8,900	8,500	6,140	52,190,000
23/02/2009	8,900	-0.30 ▼	-3.26	9,200	9,200	8,900	14,600	129,940,000
20/02/2009	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	7,200	66,240,000
19/02/2009	9,300	-0.10 ▼	-1.06	9,100	9,400	9,100	20,330	189,069,000
18/02/2009	9,400	-0.40 ▼	-4.08	9,700	9,700	9,400	5,320	50,008,000
17/02/2009	9,800	-0.10 ▼	-1.01	9,600	9,800	9,500	1,980	19,404,000
16/02/2009	9,900	-0.40 ▼	-3.88	10,200	10,200	9,900	5,400	53,460,000
13/02/2009	10,300	0.10 ▲	0.98	10,300	10,300	9,700	7,020	72,306,000
12/02/2009	10,200	0.40 ▲	4.08	10,200	10,200	9,800	7,360	75,072,000
11/02/2009	9,800	-0.20 ▼	-2.00	9,500	9,900	9,500	20,050	196,490,000
10/02/2009	10,000	-0.50 ▼	-4.76	10,400	10,500	10,000	5,160	51,600,000
09/02/2009	10,500	0.00 ■■	0.00	10,600	10,600	10,400	6,740	70,770,000
06/02/2009	11,700	0.20 ▲	1.74	11,800	11,800	11,600	34,400	402,480,000
05/02/2009	11,500	-0.10 ▼	-0.86	11,800	11,900	11,500	12,900	148,350,000
04/02/2009	11,600	0.20 ▲	1.75	11,600	11,900	11,500	72,550	841,580,000
03/02/2009	11,400	-0.50 ▼	-4.20	11,900	11,900	11,400	14,670	167,238,000
02/02/2009	11,900	0.10 ▲	0.85	11,900	12,100	11,900	8,950	106,505,000
23/01/2009	11,800	-0.10 ▼	-0.84	12,000	12,100	11,800	14,360	169,448,000
22/01/2009	11,900	0.40 ▲	3.48	11,500	11,900	11,500	24,330	289,527,000
21/01/2009	11,500	-0.10 ▼	-0.86	11,600	11,600	11,500	4,930	56,695,000
20/01/2009	11,600	-0.10 ▼	-0.85	11,600	11,700	11,600	17,870	207,292,000
19/01/2009	11,700	0.20 ▲	1.74	11,700	11,700	11,500	21,580	252,486,000
16/01/2009	11,500	0.30 ▲	2.68	11,200	11,500	11,200	5,240	60,260,000
15/01/2009	11,200	-0.10 ▼	-0.88	11,300	11,300	11,100	3,950	44,240,000
14/01/2009	11,300	-0.20 ▼	-1.74	11,000	11,500	11,000	4,480	50,624,000
13/01/2009	11,500	-0.10 ▼	-0.86	11,400	11,500	11,400	10,720	123,280,000
12/01/2009	11,600	0.10 ▲	0.87	11,600	11,600	11,600	820	9,512,000
09/01/2009	11,500	-0.30 ▼	-2.54	11,500	11,500	11,500	10,000	115,000,000
08/01/2009	11,800	-0.10 ▼	-0.84	11,500	11,800	11,500	4,440	52,392,000
07/01/2009	11,900	0.10 ▲	0.85	11,800	11,900	11,800	5,470	65,093,000
06/01/2009	11,800	0.10 ▲	0.85	11,800	12,000	11,700	21,000	247,800,000
05/01/2009	11,700	-0.30 ▼	-2.50	11,600	11,700	11,600	5,500	64,350,000
02/01/2009	12,000	0.00 ■■	0.00	11,900	12,000	11,900	2,190	26,280,000
31/12/2008	12,000	0.30 ▲	2.56	12,000	12,100	11,700	7,340	88,080,000
30/12/2008	11,700	-0.30 ▼	-2.50	11,700	12,000	11,700	12,150	142,155,000
29/12/2008	12,000	0.10 ▲	0.84	12,200	12,200	12,000	9,360	112,320,000
26/12/2008	11,900	0.40 ▲	3.48	11,900	12,000	11,400	22,800	271,320,000
25/12/2008	11,500	0.00 ■■	0.00	11,500	11,600	11,500	27,510	316,365,000
24/12/2008	11,500	-0.10 ▼	-0.86	11,300	11,700	11,300	13,030	149,845,000
23/12/2008	11,600	-0.20 ▼	-1.69	11,400	11,600	11,400	6,190	71,804,000
22/12/2008	11,800	0.10 ▲	0.85	11,500	11,900	11,400	18,810	221,958,000
19/12/2008	11,700	0.20 ▲	1.74	11,600	11,700	11,600	21,050	246,285,000
18/12/2008	11,500	-0.10 ▼	-0.86	11,300	11,600	11,300	10,560	121,440,000
17/12/2008	11,600	0.00 ■■	0.00	11,900	11,900	11,600	3,510	40,716,000
16/12/2008	11,600	-0.60 ▼	-4.92	12,200	12,200	11,600	14,300	165,880,000
15/12/2008	12,200	0.50 ▲	4.27	11,900	12,200	11,600	20,270	247,294,000
12/12/2008	11,700	0.50 ▲	4.46	11,200	11,700	11,200	40,550	474,435,000
11/12/2008	11,200	0.20 ▲	1.82	11,200	11,200	11,100	6,070	67,984,000
10/12/2008	11,000	0.00 ■■	0.00	10,900	11,200	10,900	27,700	304,700,000
09/12/2008	11,000	0.00 ■■	0.00	11,000	11,000	11,000	12,110	133,210,000
08/12/2008	11,000	-0.40 ▼	-3.51	10,900	11,300	10,900	24,220	266,420,000
05/12/2008	11,400	0.20 ▲	1.79	10,900	11,400	10,900	16,810	191,634,000
04/12/2008	11,200	-0.20 ▼	-1.75	11,400	11,500	11,200	29,290	328,048,000
03/12/2008	11,400	-0.30 ▼	-2.56	11,500	11,600	11,400	32,870	374,718,000
02/12/2008	11,700	-0.10 ▼	-0.85	11,300	11,800	11,300	47,300	553,410,000
01/12/2008	11,800	-0.10 ▼	-0.84	11,500	11,800	11,500	41,380	488,284,000
28/11/2008	11,900	0.50 ▲	4.39	11,500	11,900	11,500	38,770	461,363,000
27/11/2008	11,400	-0.30 ▼	-2.56	11,300	11,500	11,300	20,850	237,690,000
26/11/2008	11,700	0.20 ▲	1.74	11,500	11,700	11,500	36,020	421,434,000
25/11/2008	11,500	0.50 ▲	4.55	10,900	11,500	10,800	9,580	110,170,000
24/11/2008	11,000	-0.30 ▼	-2.65	11,500	11,500	11,000	7,560	83,160,000
21/11/2008	11,300	0.00 ■■	0.00	11,300	11,800	11,300	38,800	438,440,000
20/11/2008	11,300	-0.40 ▼	-3.42	11,200	11,300	11,200	31,830	359,679,000
19/11/2008	11,700	-0.50 ▼	-4.10	11,700	11,800	11,700	6,250	73,125,000
18/11/2008	12,200	0.20 ▲	1.67	11,500	12,300	11,500	6,730	82,106,000
17/11/2008	12,000	0.00 ■■	0.00	11,800	12,000	11,500	20,710	248,520,000
14/11/2008	12,000	0.00 ■■	0.00	12,500	12,600	12,000	37,790	453,480,000
13/11/2008	12,000	0.30 ▲	2.56	11,500	12,000	11,400	34,270	411,240,000
12/11/2008	11,700	-0.10 ▼	-0.85	11,400	11,700	11,400	42,380	495,846,000
11/11/2008	11,800	0.00 ■■	0.00	11,500	11,800	11,400	27,640	326,152,000
10/11/2008	11,800	0.40 ▲	3.51	11,400	11,900	11,100	32,860	387,748,000
07/11/2008	11,400	-0.30 ▼	-2.56	11,500	11,500	11,200	18,630	212,382,000
06/11/2008	11,700	-0.10 ▼	-0.85	11,400	12,100	11,400	19,130	223,821,000
05/11/2008	11,800	0.50 ▲	4.42	11,800	11,800	11,800	38,720	456,896,000
04/11/2008	11,300	0.50 ▲	4.63	10,800	11,300	10,600	72,720	821,736,000
03/11/2008	10,800	-0.30 ▼	-2.70	11,000	11,100	10,800	30,160	325,728,000
31/10/2008	11,100	-0.30 ▼	-2.63	11,200	11,300	11,000	42,710	474,081,000
30/10/2008	11,400	0.00 ■■	0.00	11,000	11,400	10,900	33,930	386,802,000
29/10/2008	11,400	0.10 ▲	0.88	11,700	11,700	10,800	69,760	795,264,000
28/10/2008	11,300	-0.50 ▼	-4.24	11,300	11,300	11,300	22,370	252,781,000
27/10/2008	11,800	-0.60 ▼	-4.84	11,800	11,800	11,800	26,050	307,390,000
24/10/2008	12,400	-0.60 ▼	-4.62	12,400	12,400	12,400	14,640	181,536,000
23/10/2008	13,000	-0.60 ▼	-4.41	13,000	13,000	13,000	18,100	235,300,000
22/10/2008	13,600	0.10 ▲	0.74	13,500	13,600	13,100	16,100	218,960,000
21/10/2008	13,500	0.30 ▲	2.27	13,400	13,500	13,200	6,900	93,150,000
20/10/2008	13,200	0.00 ■■	0.00	13,100	13,200	12,800	22,900	302,280,000
17/10/2008	13,200	0.00 ■■	0.00	13,500	13,500	13,200	16,010	211,332,000
16/10/2008	13,200	-0.60 ▼	-4.35	13,200	14,000	13,200	28,620	377,784,000
15/10/2008	13,800	0.60 ▲	4.55	13,800	13,800	13,500	65,410	902,658,000
14/10/2008	13,200	0.60 ▲	4.76	13,200	13,200	13,200	5,900	77,880,000
13/10/2008	12,600	0.20 ▲	1.61	12,400	12,600	11,800	24,980	314,748,000
10/10/2008	12,400	-0.60 ▼	-4.62	12,400	12,500	12,400	50,010	620,124,000
09/10/2008	13,000	-0.20 ▼	-1.52	12,700	13,700	12,700	23,480	305,240,000
08/10/2008	13,200	-0.60 ▼	-4.35	13,200	13,600	13,200	81,860	1,080,552,000
07/10/2008	13,800	-0.70 ▼	-4.83	13,800	13,900	13,800	85,120	1,174,656,000
06/10/2008	14,500	-0.20 ▼	-1.36	14,300	14,500	14,000	44,030	638,435,000
03/10/2008	14,700	0.30 ▲	2.08	14,400	14,800	14,000	52,680	774,396,000
02/10/2008	14,400	0.60 ▲	4.35	14,200	14,400	14,000	58,500	842,400,000
01/10/2008	13,800	-0.50 ▼	-3.50	14,400	14,700	13,800	67,840	936,192,000
30/09/2008	14,300	-0.70 ▼	-4.67	14,300	14,300	14,300	2,290	32,747,000
29/09/2008	15,000	0.10 ▲	0.67	14,400	15,000	14,400	44,890	673,350,000
26/09/2008	14,900	0.60 ▲	4.20	15,000	15,000	14,300	101,900	1,518,310,000
25/09/2008	14,300	0.30 ▲	2.14	13,800	14,300	13,800	64,490	922,207,000
24/09/2008	14,000	-0.40 ▼	-2.78	14,200	14,400	14,000	70,990	993,860,000
23/09/2008	14,400	-0.70 ▼	-4.64	14,400	15,000	14,400	203,580	2,931,552,000
22/09/2008	15,100	0.70 ▲	4.86	15,100	15,100	15,100	13,520	204,152,000
19/09/2008	14,400	0.60 ▲	4.35	13,800	14,400	13,800	173,220	2,494,368,000
18/09/2008	13,800	-0.70 ▼	-4.83	13,800	13,800	13,800	5,140	70,932,000
17/09/2008	14,500	-0.70 ▼	-4.61	14,500	14,500	14,500	17,470	253,315,000
16/09/2008	15,200	-0.80 ▼	-5.00	15,200	15,400	15,200	66,280	1,007,456,000
15/09/2008	16,000	0.50 ▲	3.23	14,800	16,200	14,800	227,330	3,637,280,000
12/09/2008	15,500	-0.80 ▼	-4.91	15,500	15,500	15,500	54,980	852,190,000
11/09/2008	16,300	-0.80 ▼	-4.68	16,400	16,600	16,300	113,750	1,854,125,000
10/09/2008	17,100	-0.90 ▼	-5.00	18,900	18,900	17,100	326,270	5,579,217,000
09/09/2008	18,000	0.80 ▲	4.65	18,000	18,000	18,000	153,600	2,764,800,000
08/09/2008	17,200	0.80 ▲	4.88	17,200	17,200	16,600	610,920	10,507,824,000
05/09/2008	16,400	0.70 ▲	4.46	16,400	16,400	16,400	159,940	2,623,016,000
04/09/2008	15,700	0.70 ▲	4.67	15,700	15,700	15,300	222,020	3,485,714,000
03/09/2008	15,000	0.70 ▲	4.90	15,000	15,000	15,000	81,100	1,216,500,000
29/08/2008	14,300	0.00 ■■	0.00	13,900	14,300	13,800	75,140	1,074,502,000
28/08/2008	14,300	-0.70 ▼	-4.67	14,300	14,400	14,300	69,190	989,417,000
27/08/2008	15,000	0.70 ▲	4.90	15,000	15,000	14,300	131,150	1,967,250,000
26/08/2008	14,300	0.60 ▲	4.38	14,300	14,300	14,300	97,580	1,395,394,000
25/08/2008	13,700	0.60 ▲	4.58	13,700	13,700	13,500	98,740	1,352,738,000
22/08/2008	13,100	0.00 ■■	0.00	13,400	13,400	13,000	50,260	658,406,000
21/08/2008	13,100	0.00 ■■	0.00	13,300	13,500	13,000	31,980	418,938,000
20/08/2008	13,100	-0.10 ▼	-0.76	12,600	13,500	12,600	43,940	575,614,000
19/08/2008	13,200	-0.50 ▼	-3.65	14,000	14,200	13,200	53,410	705,012,000
18/08/2008	13,700	0.60 ▲	4.58	13,700	13,700	12,900	110,630	1,515,631,000
15/08/2008	13,100	0.30 ▲	2.34	13,100	13,100	13,100	38,670	506,577,000
14/08/2008	12,800	0.30 ▲	2.40	12,600	12,800	12,200	64,150	821,120,000
13/08/2008	12,500	-0.10 ▼	-0.79	12,300	12,600	12,300	54,190	677,375,000
12/08/2008	12,600	0.10 ▲	0.80	12,800	12,800	12,500	57,150	720,090,000
11/08/2008	12,500	0.30 ▲	2.46	12,500	12,500	12,500	9,150	114,375,000
08/08/2008	12,200	0.30 ▲	2.52	12,200	12,200	12,100	33,910	413,702,000
07/08/2008	11,900	-0.30 ▼	-2.46	12,000	12,500	11,900	84,240	1,002,456,000
06/08/2008	12,200	-0.30 ▼	-2.40	12,200	12,200	12,200	49,840	608,048,000
05/08/2008	12,500	-0.30 ▼	-2.34	12,500	12,500	12,500	7,730	96,625,000
04/08/2008	12,800	-0.30 ▼	-2.29	12,800	12,800	12,800	57,430	735,104,000
01/08/2008	13,100	-0.40 ▼	-2.96	13,500	13,500	13,100	17,810	233,311,000
31/07/2008	13,500	-0.40 ▼	-2.88	13,500	13,500	13,500	54,100	730,350,000
30/07/2008	13,900	0.40 ▲	2.96	13,100	13,900	13,100	151,750	2,109,325,000
29/07/2008	13,500	0.30 ▲	2.27	13,100	13,500	12,900	181,830	2,454,705,000
28/07/2008	13,200	-0.40 ▼	-2.94	13,200	13,200	13,200	6,610	87,252,000
25/07/2008	13,600	-0.40 ▼	-2.86	13,600	13,600	13,600	1,340	18,224,000
24/07/2008	14,000	-0.40 ▼	-2.78	14,000	14,000	14,000	7,250	101,500,000
23/07/2008	14,400	-0.40 ▼	-2.70	14,400	14,400	14,400	1,750	25,200,000
22/07/2008	14,800	-0.40 ▼	-2.63	14,800	14,800	14,800	200	2,960,000
21/07/2008	15,200	-0.40 ▼	-2.56	15,200	15,200	15,200	25,420	386,384,000
18/07/2008	15,600	-0.40 ▼	-2.50	15,600	15,600	15,600	36,140	563,784,000
17/07/2008	16,000	-0.40 ▼	-2.44	16,000	16,400	16,000	86,510	1,384,160,000
16/07/2008	16,400	-0.50 ▼	-2.96	16,400	16,500	16,400	61,070	1,001,548,000
15/07/2008	16,900	-0.10 ▼	-0.59	17,000	17,300	16,500	174,030	2,941,107,000
14/07/2008	17,000	0.00 ■■	0.00	17,000	17,000	16,800	90,720	1,542,240,000
11/07/2008	17,000	0.00 ■■	0.00	16,800	17,000	16,500	153,630	2,611,710,000
10/07/2008	17,000	-0.50 ▼	-2.86	17,000	17,000	17,000	20,110	341,870,000
09/07/2008	17,500	0.30 ▲	1.74	17,100	17,500	17,000	29,160	510,300,000
08/07/2008	17,200	0.40 ▲	2.38	16,300	17,200	16,300	26,990	464,228,000
07/07/2008	16,800	-0.50 ▼	-2.89	17,800	17,800	16,800	51,550	866,040,000
04/07/2008	17,300	0.50 ▲	2.98	17,300	17,300	17,100	209,120	3,617,776,000
03/07/2008	16,800	0.40 ▲	2.44	16,000	16,800	16,000	125,420	2,107,056,000
02/07/2008	16,400	0.40 ▲	2.50	16,400	16,400	15,900	40,430	663,052,000
01/07/2008	16,000	0.40 ▲	2.56	15,500	16,000	15,500	19,260	308,160,000
30/06/2008	15,600	-0.30 ▼	-1.89	15,700	16,000	15,600	6,440	100,464,000
27/06/2008	15,900	0.40 ▲	2.58	15,100	15,900	15,100	9,850	156,615,000
26/06/2008	15,500	-0.40 ▼	-2.52	16,200	16,200	15,500	5,750	89,125,000
25/06/2008	15,900	0.40 ▲	2.58	15,100	15,900	15,100	12,790	203,361,000
24/06/2008	15,500	0.40 ▲	2.65	14,700	15,500	14,700	22,210	344,255,000
23/06/2008	15,100	-0.40 ▼	-2.58	15,100	15,900	15,100	28,870	435,937,000
20/06/2008	15,500	-0.40 ▼	-2.52	15,500	15,500	15,500	2,010	31,155,000
19/06/2008	15,900	-0.40 ▼	-2.45	15,900	15,900	15,900	18,900	300,510,000
18/06/2008	16,300	-0.30 ▼	-1.81	16,900	16,900	16,300	20,340	331,542,000
17/06/2008	16,600	0.30 ▲	1.84	16,600	16,600	16,600	200	3,320,000
16/06/2008	16,300	0.30 ▲	1.88	16,300	16,300	16,300	49,900	813,370,000
13/06/2008	16,000	0.30 ▲	1.91	16,000	16,000	16,000	12,520	200,320,000
12/06/2008	15,700	0.30 ▲	1.95	15,200	15,700	15,200	13,100	205,670,000
11/06/2008	15,400	0.30 ▲	1.99	14,800	15,400	14,800	10,530	162,162,000
10/06/2008	15,100	-0.30 ▼	-1.95	15,100	15,100	15,100	210	3,171,000
09/06/2008	15,400	-0.30 ▼	-1.91	15,400	15,400	15,400	9,550	147,070,000
06/06/2008	15,700	-0.30 ▼	-1.88	15,700	15,700	15,700	20	314,000
05/06/2008	16,000	-0.30 ▼	-1.84	16,000	16,000	16,000	200	3,200,000
04/06/2008	16,300	-0.30 ▼	-1.81	16,300	16,300	16,300	1,070	17,441,000
03/06/2008	16,600	-0.30 ▼	-1.78	16,600	16,600	16,600	50	830,000
02/06/2008	16,900	-0.30 ▼	-1.74	16,900	16,900	16,900	100	1,690,000
30/05/2008	17,200	-0.30 ▼	-1.71	17,200	17,200	17,200	5,120	88,064,000
29/05/2008	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
28/05/2008	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
27/05/2008	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
26/05/2008	17,500	-0.30 ▼	-1.69	17,500	17,500	17,500	1,000	17,500,000
23/05/2008	17,800	-0.30 ▼	-1.66	17,800	17,800	17,800	300	5,340,000
22/05/2008	18,100	-0.30 ▼	-1.63	18,100	18,100	18,100	70	1,267,000
21/05/2008	18,400	-0.30 ▼	-1.60	18,400	18,400	18,400	9,220	169,648,000
20/05/2008	18,700	-0.30 ▼	-1.58	18,700	18,700	18,700	11,050	206,635,000
19/05/2008	19,000	-0.30 ▼	-1.55	19,000	19,000	19,000	13,990	265,810,000
16/05/2008	19,300	0.00 ■■	0.00	19,000	19,300	19,000	33,250	641,725,000
15/05/2008	19,300	-0.30 ▼	-1.53	19,300	19,300	19,300	5,760	111,168,000
14/05/2008	19,600	-0.30 ▼	-1.51	19,900	19,900	19,600	2,030	39,788,000
13/05/2008	19,900	-0.40 ▼	-1.97	19,900	19,900	19,900	10	199,000
12/05/2008	20,300	-0.40 ▼	-1.93	20,300	20,300	20,300	2,470	50,141,000
09/05/2008	20,700	-0.40 ▼	-1.90	21,100	21,100	20,700	790	16,353,000
08/05/2008	21,100	-0.40 ▼	-1.86	21,100	21,100	21,100	2,850	60,135,000
07/05/2008	21,500	-0.40 ▼	-1.83	21,500	21,500	21,500	700	15,050,000
06/05/2008	21,900	-0.40 ▼	-1.79	21,900	21,900	21,900	1,510	33,069,000
05/05/2008	22,300	-0.40 ▼	-1.76	22,300	22,300	22,300	15,650	348,995,000
29/04/2008	22,700	-0.40 ▼	-1.73	22,900	23,500	22,700	13,870	314,849,000
28/04/2008	23,100	-0.40 ▼	-1.70	23,100	23,500	23,100	17,650	407,715,000
25/04/2008	23,500	-0.40 ▼	-1.67	23,500	23,500	23,500	2,350	55,225,000
24/04/2008	23,900	-0.40 ▼	-1.65	23,900	23,900	23,900	3,160	75,524,000
23/04/2008	24,300	-0.40 ▼	-1.62	24,300	24,300	24,300	1,350	32,805,000
22/04/2008	24,700	-0.50 ▼	-1.98	24,700	24,700	24,700	16,360	404,092,000
21/04/2008	27,000	0.30 ▲	1.12	27,200	27,200	26,800	56,720	1,531,440,000
18/04/2008	26,700	0.50 ▲	1.91	26,700	26,700	26,700	6,000	160,200,000
17/04/2008	26,200	0.50 ▲	1.95	26,200	26,200	26,200	7,680	201,216,000
16/04/2008	25,700	0.50 ▲	1.98	25,000	25,700	25,000	18,570	477,249,000
11/04/2008	25,200	-0.50 ▼	-1.95	25,200	25,200	25,200	42,940	1,082,088,000
10/04/2008	25,700	0.00 ■■	0.00	25,700	25,700	25,200	35,650	916,205,000
09/04/2008	25,700	0.50 ▲	1.98	25,700	25,700	25,200	63,540	1,632,978,000
08/04/2008	25,200	0.40 ▲	1.61	25,200	25,200	24,800	37,140	935,928,000
07/04/2008	24,800	0.40 ▲	1.64	24,800	24,800	24,800	500	12,400,000
04/04/2008	24,400	0.20 ▲	0.83	24,400	24,400	24,400	1,000	24,400,000
03/04/2008	24,200	0.20 ▲	0.83	24,200	24,200	24,200	10	242,000
02/04/2008	24,000	0.20 ▲	0.84	24,000	24,000	24,000	180	4,320,000
01/04/2008	23,800	0.20 ▲	0.85	23,800	23,800	23,800	3,500	83,300,000
31/03/2008	23,600	0.20 ▲	0.85	23,600	23,600	23,600	32,640	770,304,000
28/03/2008	23,400	0.20 ▲	0.86	23,400	23,400	23,400	6,970	163,098,000
27/03/2008	23,200	0.20 ▲	0.87	23,200	23,200	23,200	2,130	49,416,000
26/03/2008	23,000	0.30 ▲	1.32	22,000	23,000	22,000	25,500	586,500,000
25/03/2008	22,700	-1.10 ▼	-4.62	22,700	22,700	22,700	16,500	374,550,000
24/03/2008	23,800	-1.20 ▼	-4.80	24,200	24,200	23,800	7,420	176,596,000
21/03/2008	25,000	-1.00 ▼	-3.85	26,000	26,000	25,000	32,870	821,750,000
20/03/2008	26,000	0.00 ■■	0.00	26,000	26,700	26,000	25,270	657,020,000
19/03/2008	26,000	-0.30 ▼	-1.14	26,000	27,000	26,000	25,840	671,840,000
18/03/2008	26,300	-1.30 ▼	-4.71	26,300	27,000	26,300	28,300	744,290,000
17/03/2008	27,600	-1.40 ▼	-4.83	27,600	27,800	27,600	55,110	1,521,036,000
14/03/2008	29,000	-1.10 ▼	-3.65	29,500	30,000	29,000	35,750	1,036,750,000
13/03/2008	30,100	-0.90 ▼	-2.90	31,000	31,000	30,000	26,730	804,573,000
12/03/2008	31,000	-0.50 ▼	-1.59	30,000	32,900	30,000	48,850	1,514,350,000
11/03/2008	31,500	-1.60 ▼	-4.83	31,500	32,000	31,500	40,710	1,282,365,000
10/03/2008	33,100	-1.70 ▼	-4.89	36,500	36,500	33,100	84,120	2,784,372,000
07/03/2008	34,800	1.60 ▲	4.82	34,800	34,800	34,000	102,730	3,575,004,000
06/03/2008	33,200	1.50 ▲	4.73	31,700	33,200	31,700	63,730	2,115,836,000
05/03/2008	31,700	-1.60 ▼	-4.80	31,700	31,700	31,700	13,460	426,682,000
04/03/2008	33,300	-1.70 ▼	-4.86	33,300	33,300	33,300	17,340	577,422,000
03/03/2008	35,000	-1.80 ▼	-4.89	37,000	37,000	35,000	10,910	381,850,000
29/02/2008	36,800	-0.20 ▼	-0.54	37,000	37,000	35,500	6,330	232,944,000
28/02/2008	37,000	-1.00 ▼	-2.63	38,800	38,800	37,000	22,270	823,990,000
27/02/2008	38,000	1.00 ▲	2.70	37,400	38,500	37,400	34,130	1,296,940,000
26/02/2008	37,000	-1.90 ▼	-4.88	40,200	40,500	37,000	25,020	925,740,000
25/02/2008	38,900	1.80 ▲	4.85	38,900	38,900	38,200	45,190	1,757,891,000
22/02/2008	37,100	-1.90 ▼	-4.87	37,100	37,100	37,100	51,760	1,920,296,000
21/02/2008	39,000	-2.00 ▼	-4.88	39,000	39,000	39,000	4,890	190,710,000
20/02/2008	41,000	-2.00 ▼	-4.65	41,100	43,100	41,000	7,810	320,210,000
19/02/2008	43,000	-0.40 ▼	-0.92	43,900	43,900	43,000	2,790	119,970,000
18/02/2008	43,400	-2.10 ▼	-4.62	43,400	43,500	43,300	11,850	514,290,000
15/02/2008	45,500	-0.20 ▼	-0.44	46,000	46,000	44,000	11,320	515,060,000
14/02/2008	45,700	-0.30 ▼	-0.65	45,500	46,500	45,500	3,100	141,670,000
13/02/2008	46,000	-2.00 ▼	-4.17	47,000	47,000	46,000	13,510	621,460,000
12/02/2008	48,000	0.00 ■■	0.00	49,000	49,000	47,900	9,220	442,560,000
01/02/2008	48,000	2.00 ▲	4.35	46,000	48,000	46,000	24,280	1,165,440,000
31/01/2008	46,000	0.90 ▲	2.00	47,300	47,300	44,900	24,410	1,122,860,000
30/01/2008	45,100	2.10 ▲	4.88	45,100	45,100	45,000	48,880	2,204,488,000
29/01/2008	43,000	1.30 ▲	3.12	41,700	43,000	41,700	3,820	164,260,000
28/01/2008	41,700	0.00 ■■	0.00	41,700	41,800	41,200	14,800	617,160,000
25/01/2008	41,700	1.70 ▲	4.25	41,900	41,900	40,000	10,340	431,178,000
24/01/2008	40,000	0.50 ▲	1.27	39,500	41,000	39,500	6,000	240,000,000
23/01/2008	39,500	-1.70 ▼	-4.13	41,000	41,000	39,400	10,440	412,380,000
22/01/2008	41,200	-1.80 ▼	-4.19	41,000	42,000	41,000	12,690	522,828,000
21/01/2008	43,000	-1.40 ▼	-3.15	44,400	44,400	43,000	3,130	134,590,000
18/01/2008	44,400	1.20 ▲	2.78	43,200	44,400	43,200	4,870	216,228,000
17/01/2008	43,200	-2.20 ▼	-4.85	45,000	45,000	43,200	9,930	428,976,000
16/01/2008	45,400	2.10 ▲	4.85	43,300	45,400	43,300	32,690	1,484,126,000
15/01/2008	43,300	-2.20 ▼	-4.84	45,000	45,000	43,300	5,780	250,274,000
14/01/2008	45,500	-1.50 ▼	-3.19	46,500	46,600	45,500	26,600	1,210,300,000
11/01/2008	47,000	1.40 ▲	3.07	47,500	47,500	46,500	6,280	295,160,000
10/01/2008	45,600	-2.40 ▼	-5.00	47,000	47,000	45,600	35,080	1,599,648,000
09/01/2008	48,000	0.00 ■■	0.00	46,100	48,500	46,100	28,100	1,348,800,000
08/01/2008	48,000	0.50 ▲	1.05	47,500	49,600	47,000	18,330	879,840,000
07/01/2008	47,500	-2.00 ▼	-4.04	48,600	49,000	47,500	3,620	171,950,000
04/01/2008	49,500	0.00 ■■	0.00	49,500	49,600	49,500	3,280	162,360,000
03/01/2008	49,500	-0.50 ▼	-1.00	50,500	50,500	49,500	5,000	247,500,000
02/01/2008	50,000	-0.50 ▼	-0.99	50,500	50,500	50,000	1,950	97,500,000
28/12/2007	50,500	0.50 ▲	1.00	50,000	50,500	50,000	7,430	375,215,000
27/12/2007	50,000	0.00 ■■	0.00	50,500	51,000	50,000	5,020	251,000,000
26/12/2007	50,000	0.40 ▲	0.81	49,100	50,000	49,100	2,500	125,000,000
25/12/2007	49,600	-1.40 ▼	-2.75	51,000	51,000	49,600	6,140	304,544,000
24/12/2007	51,000	0.00 ■■	0.00	51,500	51,500	51,000	9,110	464,610,000
21/12/2007	51,000	0.00 ■■	0.00	50,000	53,000	50,000	7,800	397,800,000
20/12/2007	51,000	-1.00 ▼	-1.92	52,000	53,000	51,000	6,680	340,680,000
19/12/2007	52,000	2.20 ▲	4.42	52,000	52,000	52,000	6,900	358,800,000
18/12/2007	49,800	-0.20 ▼	-0.40	50,000	50,000	49,800	6,990	348,102,000
17/12/2007	50,000	-1.00 ▼	-1.96	50,000	50,000	49,000	7,150	357,500,000
14/12/2007	51,000	-0.50 ▼	-0.97	51,500	52,500	51,000	5,040	257,040,000
13/12/2007	51,500	-1.50 ▼	-2.83	53,000	53,500	51,500	5,840	300,760,000
12/12/2007	53,000	0.00 ■■	0.00	51,500	53,000	51,500	6,400	339,200,000
11/12/2007	53,000	-1.00 ▼	-1.85	54,000	54,000	52,500	7,980	422,940,000
10/12/2007	54,000	0.00 ■■	0.00	53,500	54,000	52,500	9,030	487,620,000
07/12/2007	54,000	0.00 ■■	0.00	54,000	54,000	53,500	4,200	226,800,000
06/12/2007	54,000	-0.50 ▼	-0.92	54,000	54,000	54,000	5,000	270,000,000
05/12/2007	54,500	-0.50 ▼	-0.91	55,000	55,000	53,500	4,280	233,260,000
04/12/2007	55,000	1.00 ▲	1.85	55,500	56,000	55,000	12,230	672,650,000
03/12/2007	54,000	1.00 ▲	1.89	54,000	54,000	53,000	4,970	268,380,000
30/11/2007	53,000	-1.50 ▼	-2.75	55,000	55,000	53,000	15,900	842,700,000
29/11/2007	54,500	0.00 ■■	0.00	53,500	54,500	53,500	9,470	516,115,000
28/11/2007	54,500	0.50 ▲	0.93	54,000	54,500	54,000	4,290	233,805,000
27/11/2007	54,000	0.00 ■■	0.00	55,000	55,000	54,000	13,020	703,080,000
26/11/2007	54,000	1.50 ▲	2.86	54,000	54,000	54,000	2,540	137,160,000
23/11/2007	52,500	-0.50 ▼	-0.94	54,000	54,000	52,500	17,590	923,475,000
22/11/2007	53,000	0.00 ■■	0.00	53,000	54,500	53,000	6,680	354,040,000
21/11/2007	53,000	0.00 ■■	0.00	53,000	53,500	52,500	7,920	419,760,000
20/11/2007	53,000	-1.00 ▼	-1.85	53,000	53,500	53,000	8,680	460,040,000
19/11/2007	54,000	0.00 ■■	0.00	55,000	55,000	54,000	7,000	378,000,000
16/11/2007	54,000	0.50 ▲	0.93	53,500	54,000	53,000	10,700	577,800,000
15/11/2007	53,500	-2.00 ▼	-3.60	53,500	55,000	53,500	16,250	869,375,000
14/11/2007	55,500	2.50 ▲	4.72	55,500	55,500	55,000	34,410	1,909,755,000
13/11/2007	53,000	-2.50 ▼	-4.50	54,000	55,000	53,000	26,020	1,379,060,000
12/11/2007	55,500	-1.50 ▼	-2.63	57,000	57,000	55,500	18,250	1,012,875,000
09/11/2007	57,000	-2.00 ▼	-3.39	58,000	58,000	57,000	21,810	1,243,170,000
08/11/2007	59,000	-2.50 ▼	-4.07	59,500	62,000	59,000	31,930	1,883,870,000
07/11/2007	61,500	2.50 ▲	4.24	59,000	61,500	58,000	12,860	790,890,000
06/11/2007	59,000	-2.50 ▼	-4.07	59,000	60,000	59,000	31,940	1,884,460,000
05/11/2007	61,500	-2.50 ▼	-3.91	61,500	63,000	61,500	13,890	854,235,000
02/11/2007	64,000	2.00 ▲	3.23	64,000	65,000	62,500	78,850	5,046,400,000
01/11/2007	62,000	1.00 ▲	1.64	60,500	62,500	60,500	48,490	3,006,380,000
31/10/2007	61,000	-0.50 ▼	-0.81	61,500	61,500	61,000	41,140	2,509,540,000
30/10/2007	61,500	-0.50 ▼	-0.81	61,000	61,500	60,500	12,650	777,975,000
29/10/2007	62,000	-0.50 ▼	-0.80	63,000	63,500	62,000	24,050	1,491,100,000
26/10/2007	62,500	-1.50 ▼	-2.34	65,000	65,000	62,500	39,860	2,491,250,000
25/10/2007	64,000	3.00 ▲	4.92	64,000	64,000	63,000	81,090	5,189,760,000
24/10/2007	61,000	1.00 ▲	1.67	60,000	61,000	60,000	16,460	1,004,060,000
23/10/2007	60,000	-1.00 ▼	-1.64	61,000	61,000	60,000	30,290	1,817,400,000
22/10/2007	61,000	1.00 ▲	1.67	62,000	62,000	61,000	15,780	962,580,000
19/10/2007	60,000	-0.50 ▼	-0.83	60,000	60,500	59,000	42,580	2,554,800,000
18/10/2007	60,500	-3.00 ▼	-4.72	64,000	64,000	60,500	41,040	2,482,920,000
17/10/2007	63,500	1.50 ▲	2.42	63,500	63,500	62,500	39,860	2,531,110,000
16/10/2007	62,000	-1.50 ▼	-2.36	63,500	63,500	62,000	25,630	1,589,060,000
15/10/2007	63,500	-2.50 ▼	-3.79	66,000	66,000	63,500	36,380	2,310,130,000
12/10/2007	66,000	3.00 ▲	4.76	66,000	66,000	65,000	150,760	9,950,160,000
11/10/2007	63,000	3.00 ▲	5.00	62,000	63,000	61,000	77,700	4,895,100,000
10/10/2007	60,000	2.00 ▲	3.45	59,000	60,500	59,000	89,590	5,375,400,000
09/10/2007	58,000	-0.50 ▼	-0.85	59,000	59,000	58,000	43,100	2,499,800,000
08/10/2007	58,500	-0.50 ▼	-0.85	59,000	59,000	58,500	35,490	2,076,165,000
05/10/2007	59,000	0.00 ■■	0.00	59,000	59,000	58,500	23,730	1,400,070,000
04/10/2007	59,000	0.00 ■■	0.00	58,500	59,000	56,500	26,320	1,552,880,000
03/10/2007	59,000	0.00 ■■	0.00	59,500	59,500	59,000	35,030	2,066,770,000
02/10/2007	59,000	1.00 ▲	1.72	59,000	59,000	58,500	62,020	3,659,180,000
01/10/2007	58,000	0.00 ■■	0.00	58,000	59,000	56,000	98,100	5,689,800,000
28/09/2007	58,000	0.00 ■■	0.00	58,000	58,000	57,000	33,880	1,965,040,000
27/09/2007	58,000	-1.00 ▼	-1.69	59,000	59,000	58,000	19,020	1,103,160,000
26/09/2007	59,000	1.00 ▲	1.72	60,000	60,000	59,000	23,420	1,381,780,000
25/09/2007	58,000	1.00 ▲	1.75	58,000	58,000	56,500	48,760	2,828,080,000
24/09/2007	57,000	1.00 ▲	1.79	56,000	57,000	56,000	23,730	1,352,610,000
21/09/2007	56,000	0.00 ■■	0.00	56,000	56,500	56,000	33,930	1,900,080,000
20/09/2007	56,000	0.50 ▲	0.90	56,000	57,000	55,500	34,660	1,940,960,000
19/09/2007	55,500	0.50 ▲	0.91	55,000	55,500	55,000	26,820	1,488,510,000
18/09/2007	55,000	1.00 ▲	1.85	55,000	55,000	54,000	26,340	1,448,700,000
17/09/2007	54,000	0.00 ■■	0.00	54,000	54,500	54,000	24,410	1,318,140,000
14/09/2007	54,000	0.50 ▲	0.93	54,000	54,000	54,000	7,120	384,480,000
13/09/2007	53,500	-1.50 ▼	-2.73	53,500	54,000	53,000	14,040	751,140,000
12/09/2007	55,000	-0.50 ▼	-0.90	55,000	55,500	55,000	33,420	1,838,100,000
11/09/2007	55,500	-0.50 ▼	-0.89	56,000	56,000	54,000	9,700	538,350,000
10/09/2007	56,000	-2.00 ▼	-3.45	56,000	57,500	56,000	21,210	1,187,760,000
07/09/2007	58,000	1.50 ▲	2.65	59,000	59,000	58,000	59,910	3,474,780,000
06/09/2007	56,500	2.50 ▲	4.63	56,500	56,500	56,500	55,930	3,160,045,000
05/09/2007	54,000	2.50 ▲	4.85	52,000	54,000	51,500	39,140	2,113,560,000
04/09/2007	51,500	1.00 ▲	1.98	51,000	52,000	51,000	13,790	710,185,000
31/08/2007	50,500	0.50 ▲	1.00	50,000	50,500	50,000	4,970	250,985,000
30/08/2007	50,000	0.00 ■■	0.00	49,500	50,000	49,000	4,460	223,000,000
29/08/2007	50,000	0.00 ■■	0.00	50,000	50,000	49,500	19,510	975,500,000
28/08/2007	50,000	0.00 ■■	0.00	50,000	50,000	49,500	10,960	548,000,000
27/08/2007	50,000	0.00 ■■	0.00	51,000	51,000	50,000	11,870	593,500,000
24/08/2007	50,000	2.00 ▲	4.17	48,000	50,000	48,000	17,320	866,000,000
23/08/2007	48,000	-1.50 ▼	-3.03	48,500	49,000	48,000	25,690	1,233,120,000
22/08/2007	49,500	0.00 ■■	0.00	49,200	49,500	49,000	11,800	584,100,000
21/08/2007	49,500	-1.50 ▼	-2.94	49,000	52,000	49,000	13,280	657,360,000
20/08/2007	51,000	0.00 ■■	0.00	51,000	51,500	51,000	10,520	536,520,000
17/08/2007	51,000	-0.50 ▼	-0.97	51,500	52,000	51,000	15,380	784,380,000
16/08/2007	51,500	-1.50 ▼	-2.83	52,000	53,000	51,500	11,860	610,790,000
15/08/2007	53,000	-0.50 ▼	-0.93	52,500	53,000	52,000	9,610	509,330,000
14/08/2007	53,500	1.00 ▲	1.90	51,500	54,000	51,500	8,580	459,030,000
13/08/2007	52,500	-1.50 ▼	-2.78	54,000	54,000	52,500	6,710	352,275,000
10/08/2007	54,000	0.00 ■■	0.00	54,000	55,000	54,000	18,760	1,013,040,000
09/08/2007	54,000	1.00 ▲	1.89	52,500	54,000	52,500	8,020	433,080,000
08/08/2007	53,000	0.50 ▲	0.95	52,500	53,500	52,500	8,430	446,790,000
07/08/2007	52,500	-0.50 ▼	-0.94	51,500	53,000	51,500	8,540	448,350,000
06/08/2007	53,000	-2.50 ▼	-4.50	55,500	55,500	53,000	6,750	357,750,000
03/08/2007	55,500	0.00 ■■	0.00	55,500	55,500	53,500	9,060	502,830,000
02/08/2007	55,500	0.00 ■■	0.00	55,500	56,500	55,500	14,790	820,845,000
01/08/2007	55,500	0.00 ■■	0.00	54,000	56,000	54,000	7,690	426,795,000
31/07/2007	55,500	-2.50 ▼	-4.31	55,500	55,500	55,500	6,880	381,840,000
30/07/2007	58,000	-0.50 ▼	-0.85	58,500	58,500	58,000	1,300	75,400,000
27/07/2007	58,500	-0.50 ▼	-0.85	59,000	59,000	57,000	9,080	531,180,000
26/07/2007	59,000	-1.50 ▼	-2.48	60,500	60,500	59,000	10,930	644,870,000
25/07/2007	60,500	-2.00 ▼	-3.20	62,500	62,500	60,500	9,650	583,825,000
24/07/2007	62,500	0.50 ▲	0.81	61,000	62,500	61,000	11,580	723,750,000
23/07/2007	62,000	1.50 ▲	2.48	63,500	63,500	62,000	6,170	382,540,000
20/07/2007	60,500	0.50 ▲	0.83	60,000	60,500	60,000	11,700	707,850,000
19/07/2007	60,000	-1.50 ▼	-2.44	61,500	62,000	60,000	11,910	714,600,000
18/07/2007	61,500	-0.50 ▼	-0.81	62,000	62,000	61,500	1,090	67,035,000
17/07/2007	62,000	0.00 ■■	0.00	62,000	62,000	62,000	1,550	96,100,000
16/07/2007	62,000	-2.00 ▼	-3.12	61,000	62,000	61,000	5,120	317,440,000
13/07/2007	64,000	0.00 ■■	0.00	64,000	64,000	64,000	11,460	733,440,000
12/07/2007	64,000	0.00 ■■	0.00	65,000	65,000	64,000	11,570	740,480,000
11/07/2007	64,000	2.00 ▲	3.23	63,000	64,000	63,000	8,040	514,560,000
10/07/2007	62,000	0.00 ■■	0.00	62,000	62,000	62,000	8,380	519,560,000
09/07/2007	62,000	0.00 ■■	0.00	62,000	62,000	62,000	7,550	468,100,000
06/07/2007	62,000	0.50 ▲	0.81	62,000	62,000	62,000	18,620	1,154,440,000
05/07/2007	61,500	0.00 ■■	0.00	61,500	62,000	61,500	24,910	1,531,965,000
04/07/2007	61,500	2.50 ▲	4.24	58,500	61,500	58,500	4,970	305,655,000
03/07/2007	59,000	0.00 ■■	0.00	58,000	59,000	58,000	7,780	459,020,000
02/07/2007	59,000	-3.00 ▼	-4.84	60,000	60,000	59,000	5,700	336,300,000
29/06/2007	62,000	-1.00 ▼	-1.59	61,000	62,000	61,000	19,780	1,226,360,000
28/06/2007	63,000	-2.00 ▼	-3.08	63,000	63,000	63,000	13,860	873,180,000
27/06/2007	65,000	-0.50 ▼	-0.76	65,500	65,500	65,000	2,140	139,100,000
26/06/2007	65,500	-0.50 ▼	-0.76	66,000	66,000	65,000	3,850	252,175,000
25/06/2007	66,000	0.00 ■■	0.00	66,000	66,000	66,000	4,450	293,700,000
22/06/2007	66,000	-1.50 ▼	-2.22	66,000	67,500	66,000	8,450	557,700,000
21/06/2007	67,500	-0.50 ▼	-0.74	68,000	68,000	67,000	7,000	472,500,000
20/06/2007	68,000	-0.50 ▼	-0.73	69,000	69,000	68,000	7,450	506,600,000
19/06/2007	68,500	-0.50 ▼	-0.72	69,000	69,000	68,500	5,100	349,350,000
18/06/2007	69,000	0.50 ▲	0.73	69,500	69,500	69,000	6,150	424,350,000
15/06/2007	68,500	-0.50 ▼	-0.72	68,000	68,500	68,000	7,130	488,405,000
14/06/2007	69,000	0.50 ▲	0.73	70,000	70,000	69,000	3,760	259,440,000
13/06/2007	68,500	-1.00 ▼	-1.44	68,500	68,500	68,500	4,250	291,125,000
12/06/2007	69,500	0.50 ▲	0.72	68,000	69,500	68,000	7,930	551,135,000
11/06/2007	69,000	-1.00 ▼	-1.43	68,500	69,000	68,500	6,160	425,040,000
08/06/2007	70,000	-1.00 ▼	-1.41	72,000	72,000	70,000	35,510	2,485,700,000
07/06/2007	71,000	3.20 ▲	4.72	68,500	71,000	68,500	1,950	138,450,000
06/06/2007	78,000	0.00 ■■	0.00	77,000	78,000	76,500	21,100	1,645,800,000
05/06/2007	78,000	-2.00 ▼	-2.50	78,000	78,000	78,000	21,190	1,652,820,000
04/06/2007	80,000	-1.00 ▼	-1.23	77,500	80,000	77,500	23,740	1,899,200,000
01/06/2007	81,000	-1.00 ▼	-1.22	81,000	81,000	81,000	11,340	918,540,000
31/05/2007	82,000	0.00 ■■	0.00	82,000	82,000	82,000	18,940	1,553,080,000
30/05/2007	82,000	0.50 ▲	0.61	82,500	82,500	82,000	21,400	1,754,800,000
29/05/2007	81,500	-3.00 ▼	-3.55	82,000	82,000	81,000	27,460	2,237,990,000
28/05/2007	84,500	-2.50 ▼	-2.87	86,500	86,500	84,500	32,020	2,705,690,000
25/05/2007	87,000	0.00 ■■	0.00	87,000	87,000	87,000	73,640	6,406,680,000
24/05/2007	87,000	4.00 ▲	4.82	87,000	87,000	87,000	97,400	8,473,800,000
23/05/2007	83,000	3.50 ▲	4.40	83,000	83,000	83,000	12,820	1,064,060,000
22/05/2007	79,500	3.50 ▲	4.61	79,500	79,500	79,500	40,070	3,185,565,000
21/05/2007	76,000	1.00 ▲	1.33	75,000	76,000	75,000	9,930	754,680,000
18/05/2007	75,000	0.00 ■■	0.00	76,000	75,500	75,000	21,610	1,620,750,000
17/05/2007	75,000	1.00 ▲	1.35	74,000	75,000	74,000	11,650	873,750,000
16/05/2007	74,000	-1.00 ▼	-1.33	75,000	75,000	74,000	12,320	911,680,000
15/05/2007	75,000	0.00 ■■	0.00	76,000	76,000	74,000	13,150	986,250,000
14/05/2007	75,000	0.50 ▲	0.67	72,500	75,000	72,500	15,620	1,171,500,000
11/05/2007	74,500	1.00 ▲	1.36	73,500	74,500	73,000	7,450	555,025,000
10/05/2007	73,500	1.00 ▲	1.38	73,500	73,500	72,500	8,650	635,775,000
09/05/2007	72,500	-3.50 ▼	-4.61	76,000	76,000	72,500	6,540	474,150,000
08/05/2007	76,000	1.00 ▲	1.33	77,000	77,000	75,000	5,660	430,160,000
07/05/2007	75,000	1.00 ▲	1.35	74,000	75,000	74,000	11,250	843,750,000
04/05/2007	74,000	0.00 ■■	0.00	72,000	74,000	72,000	920	68,080,000
03/05/2007	74,000	0.00 ■■	0.00	73,000	74,000	73,000	1,860	137,640,000
02/05/2007	74,000	0.00 ■■	0.00	75,000	75,000	74,000	5,210	385,540,000
25/04/2007	74,000	2.00 ▲	2.78	73,000	74,000	73,000	6,360	470,640,000
24/04/2007	72,000	-1.00 ▼	-1.37	72,000	72,000	71,500	11,090	798,480,000
23/04/2007	73,000	-2.00 ▼	-2.67	71,500	73,000	71,500	19,480	1,422,040,000
20/04/2007	75,000	-1.00 ▼	-1.32	75,500	75,500	75,000	12,590	944,250,000
19/04/2007	76,000	1.50 ▲	2.01	77,000	77,500	76,000	25,810	1,961,560,000
18/04/2007	74,500	3.50 ▲	4.93	71,000	74,500	71,000	5,990	446,255,000
17/04/2007	71,000	0.00 ■■	0.00	68,000	71,000	68,000	17,600	1,249,600,000
16/04/2007	71,000	-3.50 ▼	-4.70	72,000	72,000	71,000	21,620	1,535,020,000
13/04/2007	74,500	-3.50 ▼	-4.49	76,000	76,000	74,500	9,760	727,120,000
12/04/2007	78,000	-2.00 ▼	-2.50	79,000	79,000	78,000	6,960	542,880,000
11/04/2007	80,000	-2.00 ▼	-2.44	80,000	80,000	80,000	2,750	220,000,000
10/04/2007	82,000	0.00 ■■	0.00	81,000	82,000	81,000	6,840	560,880,000
09/04/2007	82,000	1.00 ▲	1.23	81,500	82,000	81,500	11,050	906,100,000
06/04/2007	81,000	-3.00 ▼	-3.57	83,000	83,000	81,000	11,430	925,830,000
05/04/2007	84,000	0.00 ■■	0.00	86,000	86,000	84,000	16,080	1,350,720,000
04/04/2007	84,000	4.00 ▲	5.00	80,000	84,000	80,000	8,590	721,560,000
03/04/2007	80,000	-3.00 ▼	-3.61	82,000	82,000	80,000	13,190	1,055,200,000
02/04/2007	83,000	-4.00 ▼	-4.60	87,000	87,000	83,000	21,610	1,793,630,000
30/03/2007	87,000	4.00 ▲	4.82	87,000	87,000	87,000	66,020	5,743,740,000
29/03/2007	83,000	3.50 ▲	4.40	79,500	83,000	79,500	1,650	136,950,000
28/03/2007	79,500	-4.00 ▼	-4.79	79,500	79,500	79,500	19,580	1,556,610,000
27/03/2007	83,500	-4.00 ▼	-4.57	83,500	83,500	83,500	16,410	1,370,235,000
26/03/2007	87,500	-3.50 ▼	-3.85	87,000	87,500	87,000	19,320	1,690,500,000
23/03/2007	91,000	0.00 ■■	0.00	91,000	91,000	90,000	23,490	2,137,590,000
22/03/2007	91,000	-1.00 ▼	-1.09	89,000	91,000	89,000	19,990	1,819,090,000
21/03/2007	92,000	-2.00 ▼	-2.13	92,000	93,000	91,000	20,760	1,909,920,000
20/03/2007	94,000	-3.00 ▼	-3.09	97,000	97,000	92,500	10,900	1,024,600,000
19/03/2007	97,000	-0.50 ▼	-0.51	96,500	98,000	96,500	30,430	2,951,710,000
16/03/2007	97,500	4.00 ▲	4.28	89,000	97,500	89,000	24,270	2,366,325,000
15/03/2007	93,500	-4.50 ▼	-4.59	94,000	94,000	93,500	27,430	2,564,705,000
14/03/2007	98,000	-5.00 ▼	-4.85	98,000	98,000	98,000	24,420	2,393,160,000
13/03/2007	103,000	-7.00 ▼	-6.36	103,000	105,000	103,000	15,070	1,552,210,000
12/03/2007	110,000	-5.00 ▼	-4.35	120,000	120,000	110,000	76,490	8,413,900,000
09/03/2007	115,000	5.00 ▲	4.55	115,000	115,000	115,000	105,270	12,106,050,000
08/03/2007	110,000	5.00 ▲	4.76	110,000	110,000	110,000	59,360	6,529,600,000
07/03/2007	105,000	5.00 ▲	5.00	105,000	105,000	102,000	71,000	7,455,000,000
06/03/2007	100,000	1.00 ▲	1.01	100,000	103,000	100,000	73,120	7,312,000,000
05/03/2007	99,000	3.00 ▲	3.12	99,000	100,000	99,000	53,680	5,314,320,000
02/03/2007	96,000	4.50 ▲	4.92	95,000	96,000	95,000	50,410	4,839,360,000
01/03/2007	91,500	-4.50 ▼	-4.69	91,500	92,000	91,500	16,470	1,507,005,000
28/02/2007	96,000	-4.00 ▼	-4.00	96,000	97,500	96,000	11,170	1,072,320,000
27/02/2007	100,000	4.50 ▲	4.71	100,000	100,000	100,000	49,800	4,980,000,000
26/02/2007	95,500	4.50 ▲	4.95	95,500	95,500	95,000	29,190	2,787,645,000
15/02/2007	91,000	1.00 ▲	1.11	91,000	91,000	90,000	17,080	1,554,280,000
14/02/2007	90,000	-0.50 ▼	-0.55	90,000	90,000	90,000	11,880	1,069,200,000
13/02/2007	90,500	1.50 ▲	1.69	90,500	91,000	90,000	17,320	1,567,460,000
12/02/2007	89,000	2.00 ▲	2.30	91,000	91,000	89,000	21,260	1,892,140,000
09/02/2007	87,000	-1.00 ▼	-1.14	87,000	87,000	87,000	12,210	1,062,270,000
08/02/2007	88,000	-1.00 ▼	-1.12	88,000	89,000	87,000	18,400	1,619,200,000
07/02/2007	89,000	2.00 ▲	2.30	89,000	91,000	89,000	27,160	2,417,240,000
06/02/2007	87,000	0.00 ■■	0.00	87,000	87,000	86,000	26,310	2,288,970,000
05/02/2007	87,000	-2.50 ▼	-2.79	87,000	89,500	87,000	7,150	622,050,000
02/02/2007	89,500	-0.50 ▼	-0.56	89,500	89,500	89,500	6,890	616,655,000
01/02/2007	90,000	-3.00 ▼	-3.23	94,000	94,000	89,000	19,700	1,773,000,000
31/01/2007	93,000	3.00 ▲	3.33	93,000	93,000	93,000	40,970	3,810,210,000
30/01/2007	90,000	2.50 ▲	2.86	89,000	90,000	89,000	15,720	1,414,800,000
29/01/2007	87,500	0.50 ▲	0.57	87,500	89,000	87,000	23,240	2,033,500,000
26/01/2007	87,000	4.00 ▲	4.82	87,000	87,000	87,000	1,700	147,900,000
25/01/2007	83,000	-4.00 ▼	-4.60	83,000	83,000	83,000	21,410	1,777,030,000
24/01/2007	87,000	-0.50 ▼	-0.57	87,500	87,500	86,000	41,000	3,567,000,000
23/01/2007	87,500	-0.50 ▼	-0.57	86,000	88,000	86,000	38,890	3,402,875,000
22/01/2007	88,000	-2.50 ▼	-2.76	90,500	90,500	88,000	27,080	2,383,040,000
19/01/2007	90,500	1.00 ▲	1.12	90,000	90,500	90,000	51,020	4,617,310,000
18/01/2007	89,500	0.00 ■■	0.00	86,000	89,500	86,000	48,220	4,315,690,000
17/01/2007	89,500	-4.50 ▼	-4.79	94,000	94,000	89,500	30,030	2,687,685,000
16/01/2007	94,000	-4.00 ▼	-4.08	98,000	98,000	94,000	64,210	6,035,740,000
15/01/2007	98,000	0.00 ■■	0.00	100,000	100,000	96,000	44,400	4,351,200,000
12/01/2007	98,000	0.00 ■■	0.00	97,000	98,000	96,000	110,120	10,791,760,000
11/01/2007	98,000	2.00 ▲	2.08	99,000	99,000	98,000	61,250	6,002,500,000
10/01/2007	96,000	-4.00 ▼	-4.00	100,000	100,000	96,000	29,740	2,855,040,000
09/01/2007	100,000	4.00 ▲	4.17	99,000	100,000	95,000	142,010	14,201,000,000
08/01/2007	96,000	1.50 ▲	1.59	99,000	99,000	96,000	111,830	10,735,680,000
05/01/2007	94,500	4.50 ▲	5.00	94,500	94,500	94,500	56,000	5,292,000,000
04/01/2007	90,000	4.00 ▲	4.65	90,000	90,000	90,000	19,950	1,795,500,000
03/01/2007	86,000	1.50 ▲	1.78	86,000	86,000	84,500	11,440	983,840,000
02/01/2007	84,500	-4.00 ▼	-4.52	84,500	84,500	84,500	25,050	2,116,725,000
29/12/2006	88,500	-4.50 ▼	-4.84	89,000	89,000	88,500	25,010	2,213,385,000
28/12/2006	93,000	-0.50 ▼	-0.53	93,500	93,500	93,000	28,560	2,656,080,000
27/12/2006	93,500	4.00 ▲	4.47	93,500	93,500	93,500	44,800	4,188,800,000
26/12/2006	89,500	4.00 ▲	4.68	89,500	89,500	89,000	65,520	5,864,040,000
25/12/2006	85,500	1.50 ▲	1.79	80,000	85,500	80,000	148,840	12,725,820,000
22/12/2006	84,000	-4.00 ▼	-4.55	88,000	84,500	84,000	27,650	2,322,600,000
21/12/2006	88,000	0.00 ■■	0.00	88,000	89,000	88,000	273,590	24,075,920,000
20/12/2006	88,000	1.00 ▲	1.15	87,000	89,000	87,000	208,330	18,333,040,000
19/12/2006	87,000	0.00 ■■	0.00	87,000	88,000	87,000	144,320	12,555,840,000
18/12/2006	87,000	0.50 ▲	0.58	86,500	87,000	86,500	144,260	12,550,620,000
15/12/2006	86,500	4.00 ▲	4.85	86,500	86,500	86,500	70,000	6,055,000,000
14/12/2006	82,500	3.50 ▲	4.43	82,500	82,500	82,500	43,900	3,621,750,000
13/12/2006	79,000	3.50 ▲	4.64	75,500	79,000	75,500	5,100	402,900,000
12/12/2006	75,500	3.50 ▲	4.86	75,500	75,500	75,500	19,900	1,502,450,000
11/12/2006	72,000	3.00 ▲	4.35	69,000	72,000	69,000	22,500	1,620,000,000
08/12/2006	69,000	3.00 ▲	4.55	69,000	69,000	69,000	10,000	690,000,000
07/12/2006	66,000	0.00 ■■	0.00	66,000	66,000	66,000	108,700	7,174,200,000
01/01/1970	46,750	0.00 ■■	0.00	46,750	0	0	0	0

(ĐVT: 1,000 VNĐ)