Lịch sử giao dịch HMC - 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 Kim Khí Tp.HCM - Vnsteel
VNSTEEL - HOCHIMINH CITY METAL CORPORATION
Mã CK: HMC 10.80 ▼ -0.15 (-1.39%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Luyện kim
Website: http://metalhcm.com.vn/

HMC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	10,800	-0.15 ▼	-1.39	10,950	11,000	10,700	2,770	29,916,000
21/11/2024	10,950	0.25 ▲	2.28	10,700	10,950	10,750	1,430	15,658,500
20/11/2024	10,700	-0.15 ▼	-1.40	10,850	10,850	10,700	1,040	11,128,000
19/11/2024	10,850	-0.05 ▼	-0.46	10,900	10,850	10,700	1,590	17,251,500
18/11/2024	10,900	0.05 ▲	0.46	10,850	10,900	10,700	2,930	31,937,000
15/11/2024	10,850	-0.10 ▼	-0.92	10,950	10,850	10,500	120	1,302,000
14/11/2024	10,950	0.05 ▲	0.46	10,900	10,950	10,850	1,080	11,826,000
13/11/2024	10,900	-0.05 ▼	-0.46	10,950	11,000	10,900	990	10,791,000
12/11/2024	10,950	0.05 ▲	0.46	10,900	11,000	10,900	420	4,599,000
11/11/2024	10,900	0.00 ■■	0.00	10,900	10,950	10,800	4,550	49,595,000
08/11/2024	10,900	-0.10 ▼	-0.92	11,000	11,000	10,900	410	4,469,000
07/11/2024	11,000	0.00 ■■	0.00	11,000	11,050	11,000	5,960	65,560,000
06/11/2024	11,000	0.00 ■■	0.00	11,000	11,050	10,850	2,690	29,590,000
05/11/2024	11,000	0.05 ▲	0.45	10,950	11,000	10,800	610	6,710,000
04/11/2024	10,950	-0.05 ▼	-0.46	11,000	10,950	10,800	9,500	104,025,000
01/11/2024	11,000	-0.10 ▼	-0.91	11,100	11,050	10,800	2,770	30,470,000
31/10/2024	11,100	0.05 ▲	0.45	11,050	11,150	10,900	1,750	19,425,000
30/10/2024	11,050	0.00 ■■	0.00	11,050	11,100	10,900	3,200	35,360,000
29/10/2024	11,050	0.05 ▲	0.45	11,000	11,100	10,800	3,290	36,354,500
28/10/2024	11,000	0.00 ■■	0.00	11,000	11,050	10,800	4,710	51,810,000
25/10/2024	11,000	0.00 ■■	0.00	11,000	11,100	10,850	3,950	43,450,000
24/10/2024	11,000	-0.15 ▼	-1.36	11,150	11,150	11,000	1,210	13,310,000
23/10/2024	11,150	0.00 ■■	0.00	11,150	11,150	11,000	1,850	20,627,500
22/10/2024	11,150	0.00 ■■	0.00	11,150	11,150	11,000	1,540	17,171,000
21/10/2024	11,150	-0.05 ▼	-0.45	11,200	11,200	11,150	3,020	33,673,000
18/10/2024	11,200	0.00 ■■	0.00	11,200	11,250	11,000	500	5,600,000
17/10/2024	11,200	0.05 ▲	0.45	11,150	11,200	11,050	1,870	20,944,000
16/10/2024	11,150	-0.05 ▼	-0.45	11,200	11,200	11,000	2,830	31,554,500
15/10/2024	11,200	0.10 ▲	0.89	11,100	11,200	10,950	1,380	15,456,000
14/10/2024	11,100	-0.10 ▼	-0.90	11,200	11,100	11,000	510	5,661,000
11/10/2024	11,200	0.20 ▲	1.79	11,000	11,250	11,000	3,330	37,296,000
10/10/2024	11,000	-0.30 ▼	-2.73	11,300	11,300	10,950	1,180	12,980,000
09/10/2024	11,300	0.00 ■■	0.00	11,300	11,350	10,900	3,240	36,612,000
08/10/2024	11,300	0.05 ▲	0.44	11,250	11,350	11,150	6,510	73,563,000
07/10/2024	11,250	-0.05 ▼	-0.44	11,300	11,350	11,200	1,180	13,275,000
04/10/2024	11,300	0.10 ▲	0.88	11,200	11,300	11,100	1,810	20,453,000
03/10/2024	11,200	-0.20 ▼	-1.79	11,400	11,350	10,900	6,050	67,760,000
02/10/2024	11,400	0.10 ▲	0.88	11,300	11,450	11,200	4,210	47,994,000
01/10/2024	11,300	0.10 ▲	0.88	11,200	11,350	11,150	5,740	64,862,000
30/09/2024	11,200	0.20 ▲	1.79	11,000	11,250	10,850	4,270	47,824,000
27/09/2024	11,000	-0.10 ▼	-0.91	11,100	11,150	10,850	3,250	35,750,000
26/09/2024	11,100	0.20 ▲	1.80	10,900	11,100	10,750	6,570	72,927,000
25/09/2024	10,900	0.00 ■■	0.00	10,900	10,950	10,650	2,280	24,852,000
24/09/2024	10,900	0.20 ▲	1.83	10,700	10,950	10,650	2,020	22,018,000
23/09/2024	10,700	0.00 ■■	0.00	10,700	10,800	10,450	4,120	44,084,000
20/09/2024	10,700	0.05 ▲	0.47	10,650	10,800	10,600	1,650	17,655,000
19/09/2024	10,650	0.10 ▲	0.94	10,550	10,700	10,450	2,960	31,524,000
18/09/2024	10,550	-0.20 ▼	-1.90	10,750	10,750	10,550	2,490	26,269,500
17/09/2024	10,750	0.15 ▲	1.40	10,600	10,800	10,550	1,740	18,705,000
16/09/2024	10,600	-0.10 ▼	-0.94	10,700	11,100	10,550	6,300	66,780,000
13/09/2024	11,550	-0.25 ▼	-2.16	11,800	11,800	11,550	3,750	43,312,500
12/09/2024	11,800	0.00 ■■	0.00	11,800	11,900	11,650	6,070	71,626,000
11/09/2024	11,800	0.00 ■■	0.00	11,800	11,900	11,700	1,330	15,694,000
10/09/2024	11,800	0.05 ▲	0.42	11,750	11,850	11,700	1,970	23,246,000
09/09/2024	11,750	0.25 ▲	2.13	11,500	11,850	11,500	9,160	107,630,000
06/09/2024	11,500	-0.05 ▼	-0.43	11,550	11,750	11,400	790	9,085,000
05/09/2024	11,550	-0.05 ▼	-0.43	11,600	11,900	11,350	3,420	39,501,000
04/09/2024	11,600	-0.15 ▼	-1.29	11,750	11,650	11,100	3,520	40,832,000
30/08/2024	11,750	0.25 ▲	2.13	11,500	11,800	11,600	4,450	52,287,500
29/08/2024	11,500	-0.05 ▼	-0.43	11,550	11,600	11,450	90	1,035,000
28/08/2024	11,550	-0.05 ▼	-0.43	11,600	11,600	11,400	570	6,583,500
27/08/2024	11,600	0.00 ■■	0.00	11,600	11,600	11,200	1,280	14,848,000
26/08/2024	11,600	0.15 ▲	1.29	11,450	11,750	11,450	710	8,236,000
23/08/2024	11,450	-0.05 ▼	-0.44	11,500	11,550	11,150	4,240	48,548,000
22/08/2024	11,500	-0.10 ▼	-0.87	11,600	11,650	11,300	3,900	44,850,000
21/08/2024	11,600	0.05 ▲	0.43	11,550	11,600	11,450	920	10,672,000
20/08/2024	11,550	0.25 ▲	2.16	11,300	11,700	11,300	1,280	14,784,000
19/08/2024	11,300	0.00 ■■	0.00	11,300	12,000	11,300	1,060	11,978,000
16/08/2024	11,300	-0.10 ▼	-0.88	11,400	11,650	11,000	1,660	18,758,000
15/08/2024	11,400	-0.10 ▼	-0.88	11,500	11,500	11,200	830	9,462,000
14/08/2024	11,500	-0.15 ▼	-1.30	11,650	11,850	11,350	520	5,980,000
13/08/2024	11,650	-0.05 ▼	-0.43	11,700	11,700	11,350	300	3,495,000
12/08/2024	11,700	0.05 ▲	0.43	11,650	11,700	11,600	140	1,638,000
09/08/2024	11,650	0.00 ■■	0.00	11,650	11,700	11,300	620	7,223,000
08/08/2024	11,650	0.05 ▲	0.43	11,600	11,650	11,350	140	1,631,000
07/08/2024	11,600	0.30 ▲	2.59	11,300	11,800	11,300	1,050	12,180,000
06/08/2024	11,300	0.30 ▲	2.65	11,000	11,300	10,950	1,170	13,221,000
05/08/2024	11,000	-0.65 ▼	-5.91	11,650	11,750	11,000	1,330	14,630,000
02/08/2024	11,650	-0.25 ▼	-2.15	11,900	11,650	11,300	790	9,203,500
01/08/2024	11,900	-0.05 ▼	-0.42	11,950	11,900	11,400	4,100	48,790,000
31/07/2024	11,950	-0.20 ▼	-1.67	12,150	12,200	11,950	7,370	88,071,500
30/07/2024	12,150	-0.05 ▼	-0.41	12,200	12,150	11,800	650	7,897,500
29/07/2024	12,200	0.05 ▲	0.41	12,150	12,400	11,850	2,960	36,112,000
26/07/2024	12,150	-0.05 ▼	-0.41	12,200	12,200	11,900	870	10,570,500
25/07/2024	12,200	0.20 ▲	1.64	12,000	12,350	11,300	410	5,002,000
24/07/2024	12,000	0.00 ■■	0.00	12,000	12,250	11,900	1,410	16,920,000
23/07/2024	12,000	-0.40 ▼	-3.33	12,400	12,300	12,000	1,800	21,600,000
22/07/2024	12,400	-0.20 ▼	-1.61	12,600	12,400	12,350	350	4,340,000
19/07/2024	12,600	-0.10 ▼	-0.79	12,700	12,650	12,350	1,250	15,750,000
18/07/2024	12,700	0.30 ▲	2.36	12,400	12,700	12,300	1,250	15,875,000
17/07/2024	12,400	-0.25 ▼	-2.02	12,650	12,500	12,350	2,350	29,140,000
16/07/2024	12,650	0.05 ▲	0.40	12,600	12,800	12,500	670	8,475,500
15/07/2024	12,600	-0.05 ▼	-0.40	12,650	13,000	12,400	3,820	48,132,000
12/07/2024	12,650	0.00 ■■	0.00	12,650	12,750	12,500	2,570	32,510,500
11/07/2024	12,650	-0.05 ▼	-0.40	12,700	12,650	12,550	770	9,740,500
10/07/2024	12,700	0.05 ▲	0.39	12,650	12,750	12,500	4,440	56,388,000
09/07/2024	12,650	-0.05 ▼	-0.40	12,700	12,650	12,500	2,860	36,179,000
08/07/2024	12,700	0.10 ▲	0.79	12,600	12,700	12,600	1,040	13,208,000
05/07/2024	12,600	0.10 ▲	0.79	12,500	12,600	12,500	4,100	51,660,000
04/07/2024	12,500	0.00 ■■	0.00	12,500	12,700	12,200	4,560	57,000,000
03/07/2024	12,500	0.00 ■■	0.00	12,500	12,500	12,300	2,160	27,000,000
02/07/2024	12,500	-0.05 ▼	-0.40	12,550	12,500	12,500	40	500,000
01/07/2024	12,550	0.00 ■■	0.00	12,550	12,550	12,150	220	2,761,000
28/06/2024	12,550	-0.15 ▼	-1.20	12,700	12,550	12,250	3,510	44,050,500
27/06/2024	12,700	0.00 ■■	0.00	12,700	12,700	12,300	1,150	14,605,000
26/06/2024	12,700	-0.10 ▼	-0.79	12,800	12,700	12,500	920	11,684,000
25/06/2024	12,800	0.10 ▲	0.78	12,700	12,800	12,700	540	6,912,000
24/06/2024	12,700	-0.20 ▼	-1.57	12,900	13,000	12,550	3,560	45,212,000
21/06/2024	12,900	0.40 ▲	3.10	12,500	13,100	12,400	7,240	93,396,000
20/06/2024	12,500	0.05 ▲	0.40	12,450	12,700	12,400	2,810	35,125,000
19/06/2024	12,450	0.05 ▲	0.40	12,400	12,500	12,250	6,660	82,917,000
18/06/2024	12,400	0.20 ▲	1.61	12,200	12,450	12,150	3,280	40,672,000
17/06/2024	12,200	-0.25 ▼	-2.05	12,450	12,400	12,000	3,090	37,698,000
14/06/2024	12,450	0.15 ▲	1.20	12,300	12,500	12,000	970	12,076,500
13/06/2024	12,300	0.10 ▲	0.81	12,200	12,300	12,100	2,460	30,258,000
12/06/2024	12,200	0.15 ▲	1.23	12,050	12,200	11,950	1,110	13,542,000
11/06/2024	12,050	0.05 ▲	0.41	12,000	12,100	11,950	3,540	42,657,000
10/06/2024	12,000	-0.20 ▼	-1.67	12,200	12,000	11,900	370	4,440,000
07/06/2024	12,200	-0.05 ▼	-0.41	12,250	12,200	11,900	1,920	23,424,000
06/06/2024	12,250	-0.05 ▼	-0.41	12,300	12,250	11,900	540	6,615,000
05/06/2024	12,300	0.10 ▲	0.81	12,200	12,500	11,850	1,700	20,910,000
04/06/2024	12,200	0.30 ▲	2.46	11,900	12,450	11,900	3,330	40,626,000
03/06/2024	11,900	0.05 ▲	0.42	11,850	11,950	11,850	1,120	13,328,000
31/05/2024	11,850	-0.05 ▼	-0.42	11,900	11,900	11,750	1,220	14,457,000
30/05/2024	11,900	0.00 ■■	0.00	11,900	11,900	11,700	1,290	15,351,000
29/05/2024	11,900	0.00 ■■	0.00	11,900	11,900	11,750	640	7,616,000
28/05/2024	11,900	0.10 ▲	0.84	11,800	11,900	11,700	1,350	16,065,000
27/05/2024	11,800	0.05 ▲	0.42	11,750	11,800	11,750	910	10,738,000
24/05/2024	11,750	-0.20 ▼	-1.70	11,950	11,950	11,650	6,640	78,020,000
23/05/2024	11,950	0.00 ■■	0.00	11,950	11,950	11,800	220	2,629,000
22/05/2024	11,950	0.05 ▲	0.42	11,900	12,100	11,750	1,040	12,428,000
21/05/2024	11,900	0.10 ▲	0.84	11,800	12,000	11,800	1,130	13,447,000
20/05/2024	11,800	0.05 ▲	0.42	11,750	11,900	11,750	2,440	28,792,000
17/05/2024	11,750	0.00 ■■	0.00	11,750	11,850	11,750	1,440	16,920,000
16/05/2024	11,750	0.05 ▲	0.43	11,700	11,850	11,750	1,270	14,922,500
15/05/2024	11,700	0.05 ▲	0.43	11,650	11,800	11,600	1,290	15,093,000
14/05/2024	11,650	0.00 ■■	0.00	11,650	11,750	11,500	520	6,058,000
13/05/2024	11,650	-0.05 ▼	-0.43	11,700	11,750	11,600	790	9,203,500
10/05/2024	11,700	-0.05 ▼	-0.43	11,750	11,700	11,500	400,000	4,680,000,000
09/05/2024	11,750	0.00 ■■	0.00	11,750	11,800	11,650	260	3,055,000
08/05/2024	11,750	-0.05 ▼	-0.43	11,800	11,800	11,400	2,950	34,662,500
02/05/2024	11,550	-0.25 ▼	-2.16	11,800	12,250	11,250	3,450	39,847,500
26/04/2024	11,800	-0.15 ▼	-1.27	11,950	11,900	11,750	500	5,900,000
25/04/2024	11,950	0.00 ■■	0.00	11,950	11,950	11,800	260	3,107,000
24/04/2024	11,950	0.20 ▲	1.67	11,750	11,950	11,800	60	717,000
23/04/2024	11,750	-0.10 ▼	-0.85	11,850	11,900	11,700	60	705,000
22/04/2024	11,850	0.05 ▲	0.42	11,800	11,900	11,800	1,230	14,575,500
19/04/2024	11,800	-0.10 ▼	-0.85	11,900	11,800	11,300	4,030	47,554,000
17/04/2024	11,900	0.15 ▲	1.26	11,750	11,950	11,750	2,890	34,391,000
16/04/2024	11,750	-0.15 ▼	-1.28	11,900	12,100	11,700	6,500	76,375,000
15/04/2024	11,900	-0.10 ▼	-0.84	12,000	12,250	11,900	6,810	81,039,000
12/04/2024	12,000	0.00 ■■	0.00	12,000	12,200	12,000	1,070	12,840,000
11/04/2024	12,000	-0.20 ▼	-1.67	12,200	12,250	12,000	710	8,520,000
10/04/2024	12,200	-0.15 ▼	-1.23	12,350	12,400	12,200	1,620	19,764,000
09/04/2024	12,350	0.20 ▲	1.62	12,150	12,350	12,150	1,080	13,338,000
08/04/2024	12,150	0.05 ▲	0.41	12,100	12,450	12,100	2,590	31,468,500
05/04/2024	12,200	-0.05 ▼	-0.41	12,250	12,250	12,000	3,520	42,944,000
04/04/2024	12,250	-0.15 ▼	-1.22	12,400	12,500	12,100	7,060	86,485,000
03/04/2024	12,400	-0.45 ▼	-3.63	12,850	12,850	12,400	5,400	66,960,000
02/04/2024	12,850	-0.50 ▼	-3.89	13,350	14,100	12,600	3,240	41,634,000
01/04/2024	13,350	0.15 ▲	1.12	13,200	14,100	13,200	16,540	220,809,000
29/03/2024	13,200	0.85 ▲	6.44	12,350	13,200	12,450	93,960	1,240,272,000
28/03/2024	12,350	0.15 ▲	1.21	12,200	12,650	12,200	4,330	53,475,500
27/03/2024	12,200	0.10 ▲	0.82	12,100	12,250	12,100	1,800	21,960,000
26/03/2024	12,100	0.00 ■■	0.00	12,100	12,100	11,850	1,320	15,972,000
25/03/2024	12,100	0.05 ▲	0.41	12,050	12,100	12,050	290	3,509,000
22/03/2024	12,050	0.00 ■■	0.00	12,050	12,050	11,900	2,190	26,389,500
21/03/2024	12,050	0.00 ■■	0.00	12,050	12,250	12,050	50	602,500
20/03/2024	12,050	0.05 ▲	0.41	12,000	12,050	12,000	980	11,809,000
19/03/2024	12,000	0.25 ▲	2.08	11,750	12,450	11,950	3,410	40,920,000
18/03/2024	11,750	-0.25 ▼	-2.13	12,000	11,850	11,600	180	2,115,000
15/03/2024	12,000	0.00 ■■	0.00	12,000	12,250	11,900	990	11,880,000
14/03/2024	12,000	0.00 ■■	0.00	12,000	12,000	12,000	2,330	27,960,000
13/03/2024	12,000	0.10 ▲	0.83	11,900	12,000	11,900	510	6,120,000
12/03/2024	11,900	-0.20 ▼	-1.68	12,100	12,300	11,600	1,130	13,447,000
11/03/2024	12,100	0.00 ■■	0.00	12,100	12,100	11,950	530	6,413,000
08/03/2024	12,100	0.00 ■■	0.00	12,100	12,100	12,000	4,340	52,514,000
07/03/2024	12,100	-0.20 ▼	-1.65	12,300	12,500	12,000	1,240	15,004,000
06/03/2024	12,300	0.00 ■■	0.00	12,300	12,300	12,300	120	1,476,000
05/03/2024	12,300	0.00 ■■	0.00	12,300	12,300	12,200	1,470	18,081,000
04/03/2024	12,300	0.00 ■■	0.00	12,300	12,300	11,900	1,610	19,803,000
01/03/2024	12,300	0.10 ▲	0.81	12,200	12,350	12,250	1,020	12,546,000
29/02/2024	12,200	-0.10 ▼	-0.82	12,300	12,300	12,200	200	2,440,000
28/02/2024	12,300	0.00 ■■	0.00	12,300	12,300	12,200	830	10,209,000
27/02/2024	12,300	0.10 ▲	0.81	12,200	12,400	12,200	880	10,824,000
26/02/2024	12,200	0.05 ▲	0.41	12,150	12,200	11,500	940	11,468,000
23/02/2024	12,150	-0.25 ▼	-2.06	12,400	12,300	12,100	910	11,056,500
22/02/2024	12,400	-0.05 ▼	-0.40	12,450	12,400	12,150	550	6,820,000
21/02/2024	12,450	0.15 ▲	1.20	12,300	12,450	12,050	2,030	25,273,500
20/02/2024	12,300	0.00 ■■	0.00	12,300	12,400	12,050	2,090	25,707,000
19/02/2024	12,300	-0.05 ▼	-0.41	12,350	12,300	12,000	600	7,380,000
16/02/2024	12,350	0.15 ▲	1.21	12,200	12,350	12,200	720	8,892,000
15/02/2024	12,200	0.10 ▲	0.82	12,100	12,350	12,200	270	3,294,000
07/02/2024	12,100	-0.20 ▼	-1.65	12,300	12,300	12,050	600	7,260,000
06/02/2024	12,300	0.00 ■■	0.00	12,300	12,300	12,000	2,830	34,809,000
05/02/2024	12,300	0.00 ■■	0.00	12,300	12,450	12,300	2,710	33,333,000
02/02/2024	12,300	0.05 ▲	0.41	12,250	12,600	12,100	810	9,963,000
01/02/2024	12,250	0.25 ▲	2.04	12,000	12,500	11,700	450	5,512,500
31/01/2024	12,000	0.00 ■■	0.00	12,000	12,500	11,900	730	8,760,000
30/01/2024	12,000	-0.40 ▼	-3.33	12,400	12,700	11,550	1,850	22,200,000
29/01/2024	12,400	0.00 ■■	0.00	12,400	12,950	12,150	450	5,580,000
19/01/2024	12,100	-0.05 ▼	-0.41	12,150	12,300	12,100	840	10,164,000
18/01/2024	12,150	0.35 ▲	2.88	11,800	12,250	12,100	8,320	101,088,000
17/01/2024	11,800	-0.35 ▼	-2.97	12,150	12,300	11,800	1,600	18,880,000
16/01/2024	12,150	0.15 ▲	1.23	12,000	12,300	12,150	2,330	28,309,500
15/01/2024	12,000	0.00 ■■	0.00	12,000	12,000	11,900	420	5,040,000
12/01/2024	12,000	-0.30 ▼	-2.50	12,300	12,000	11,800	670	8,040,000
11/01/2024	12,300	0.10 ▲	0.81	12,200	12,450	12,200	3,520	43,296,000
10/01/2024	12,200	0.00 ■■	0.00	12,200	12,200	11,800	230	2,806,000
09/01/2024	12,200	-0.10 ▼	-0.82	12,300	12,250	11,900	3,990	48,678,000
08/01/2024	12,300	0.40 ▲	3.25	11,900	12,300	11,900	1,970	24,231,000
05/01/2024	11,900	0.15 ▲	1.26	11,750	12,250	11,750	8,420	100,198,000
04/01/2024	11,750	0.25 ▲	2.13	11,500	11,800	11,500	3,310	38,892,500
03/01/2024	11,500	0.30 ▲	2.61	11,200	11,550	11,200	2,890	33,235,000
02/01/2024	11,200	0.40 ▲	3.57	10,800	11,200	10,900	3,280	36,736,000
29/12/2023	10,800	-0.20 ▼	-1.85	11,000	11,000	10,800	1,770	19,116,000
28/12/2023	11,000	0.00 ■■	0.00	11,000	11,150	11,000	4,500	49,500,000
27/12/2023	11,000	0.00 ■■	0.00	11,000	11,200	10,300	1,920	21,120,000
26/12/2023	11,000	0.00 ■■	0.00	11,000	11,150	10,950	4,590	50,490,000
25/12/2023	11,000	0.00 ■■	0.00	11,000	11,150	11,000	3,700	40,700,000
22/12/2023	11,000	0.10 ▲	0.91	10,900	11,200	10,800	4,690	51,590,000
21/12/2023	10,900	0.40 ▲	3.67	10,500	11,150	10,500	7,300	79,570,000
20/12/2023	10,500	0.15 ▲	1.43	10,350	10,500	10,400	2,930	30,765,000
19/12/2023	10,350	0.10 ▲	0.97	10,250	10,350	10,200	3,770	39,019,500
18/12/2023	10,250	0.05 ▲	0.49	10,200	10,250	10,100	1,610	16,502,500
15/12/2023	10,200	0.20 ▲	1.96	10,000	10,200	10,000	3,090	31,518,000
14/12/2023	10,000	-0.10 ▼	-1.00	10,100	10,100	10,000	490	4,900,000
13/12/2023	10,050	-0.05 ▼	-0.50	10,100	0	0	180	1,809,000
12/12/2023	10,100	0.00 ■■	0.00	10,100	10,150	10,050	620	6,262,000
11/12/2023	10,100	0.00 ■■	0.00	10,100	10,100	10,100	440	4,444,000
08/12/2023	10,100	0.05 ▲	0.50	10,050	10,150	10,050	1,380	13,938,000
07/12/2023	10,050	0.00 ■■	0.00	10,050	10,100	10,050	410	4,120,500
06/12/2023	10,050	0.00 ■■	0.00	10,050	10,100	10,000	820	8,241,000
05/12/2023	10,050	0.00 ■■	0.00	10,050	10,100	10,000	1,680	16,884,000
04/12/2023	10,050	0.05 ▲	0.50	10,000	10,100	10,000	2,120	21,306,000
01/12/2023	10,000	-0.10 ▼	-1.00	10,100	10,100	10,000	2,470	24,700,000
30/11/2023	10,000	-0.10 ▼	-1.00	10,100	10,100	10,000	1,420	14,200,000
29/11/2023	10,100	0.05 ▲	0.50	10,050	10,100	10,000	570	5,757,000
28/11/2023	10,050	0.00 ■■	0.00	10,050	10,050	9,900	990	9,949,500
27/11/2023	10,050	-0.05 ▼	-0.50	10,100	10,050	9,970	1,370	13,768,500
24/11/2023	10,100	0.00 ■■	0.00	10,100	10,150	10,000	570	5,757,000
23/11/2023	10,100	0.00 ■■	0.00	10,100	10,200	10,050	800	8,080,000
22/11/2023	10,100	0.00 ■■	0.00	10,100	10,100	10,100	80	808,000
21/11/2023	10,100	-0.05 ▼	-0.50	10,150	10,200	10,000	1,100	11,110,000
20/11/2023	10,150	0.15 ▲	1.48	10,000	10,150	10,000	1,010	10,251,500
17/11/2023	10,000	-0.05 ▼	-0.50	10,050	10,200	10,000	710	7,100,000
16/11/2023	10,050	0.06 ▲	0.60	9,990	10,250	10,000	870	8,743,500
15/11/2023	9,990	-0.21 ▼	-2.10	10,200	10,450	9,990	3,140	31,368,600
14/11/2023	10,200	0.00 ■■	0.00	10,200	10,250	10,200	130	1,326,000
13/11/2023	10,200	0.05 ▲	0.49	10,150	10,500	10,100	890	9,078,000
10/11/2023	10,150	0.10 ▲	0.99	10,050	10,150	10,050	4,260	43,239,000
09/11/2023	10,050	0.05 ▲	0.50	10,000	10,100	9,980	3,490	35,074,500
08/11/2023	10,000	0.00 ■■	0.00	10,000	10,200	9,900	10,440	104,400,000
07/11/2023	10,000	0.00 ■■	0.00	10,000	10,050	10,000	1,580	15,800,000
06/11/2023	10,000	0.00 ■■	0.00	10,000	0	0	0	0
03/11/2023	10,000	-0.10 ▼	-1.00	10,100	10,200	10,000	830	8,300,000
02/11/2023	10,100	0.10 ▲	0.99	10,000	10,200	10,100	480	4,848,000
01/11/2023	10,000	0.00 ■■	0.00	10,000	10,100	9,900	1,430	14,300,000
31/10/2023	10,000	-0.15 ▼	-1.50	10,150	10,150	10,000	1,310	13,100,000
30/10/2023	10,150	0.15 ▲	1.48	10,000	10,650	10,150	530	5,379,500
27/10/2023	10,000	0.00 ■■	0.00	10,000	10,100	10,000	2,180	21,800,000
26/10/2023	10,000	-0.30 ▼	-3.00	10,300	10,300	10,000	4,640	46,400,000
25/10/2023	10,300	0.00 ■■	0.00	10,300	10,350	10,300	1,050	10,815,000
24/10/2023	10,300	-0.10 ▼	-0.97	10,400	10,400	10,300	680	7,004,000
23/10/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,100	3,270	34,008,000
20/10/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,100	820	8,528,000
19/10/2023	10,400	0.10 ▲	0.96	10,300	10,400	10,300	570	5,928,000
18/10/2023	10,300	-0.20 ▼	-1.94	10,500	10,450	10,200	1,660	17,098,000
17/10/2023	10,500	0.05 ▲	0.48	10,450	10,500	10,450	5,680	59,640,000
16/10/2023	10,450	0.05 ▲	0.48	10,400	10,450	10,400	620	6,479,000
13/10/2023	10,400	0.00 ■■	0.00	10,400	10,450	10,350	910	9,464,000
12/10/2023	10,400	-0.10 ▼	-0.96	10,500	10,500	10,400	1,700	17,680,000
11/10/2023	10,500	0.05 ▲	0.48	10,450	10,500	10,350	370	3,885,000
10/10/2023	10,450	0.00 ■■	0.00	10,450	10,550	10,300	1,000	10,450,000
09/10/2023	10,450	0.05 ▲	0.48	10,400	10,450	10,400	220	2,299,000
06/10/2023	10,400	0.00 ■■	0.00	10,400	10,450	10,400	60	624,000
05/10/2023	10,400	0.10 ▲	0.96	10,300	10,400	10,300	190	1,976,000
04/10/2023	10,300	-0.10 ▼	-0.97	10,400	10,500	10,100	1,120	11,536,000
03/10/2023	10,400	-0.05 ▼	-0.48	10,450	10,600	10,000	1,490	15,496,000
02/10/2023	10,450	0.05 ▲	0.48	10,400	10,450	10,400	130	1,358,500
29/09/2023	10,400	0.00 ■■	0.00	10,400	10,450	10,400	1,420	14,768,000
28/09/2023	10,400	-0.10 ▼	-0.96	10,500	10,500	10,250	830	8,632,000
27/09/2023	10,500	0.25 ▲	2.38	10,250	10,500	10,100	1,260	13,230,000
26/09/2023	10,250	0.15 ▲	1.46	10,100	10,500	10,100	1,540	15,785,000
22/09/2023	10,700	-0.30 ▼	-2.80	11,000	10,900	10,600	400	4,280,000
21/09/2023	11,000	0.20 ▲	1.82	10,800	11,150	10,800	5,290	58,190,000
20/09/2023	10,800	0.20 ▲	1.85	10,600	10,800	10,600	3,950	42,660,000
19/09/2023	10,600	-0.10 ▼	-0.94	10,700	10,700	10,550	3,960	41,976,000
18/09/2023	10,700	0.00 ■■	0.00	10,700	10,750	10,550	3,960	42,372,000
15/09/2023	10,700	0.00 ■■	0.00	10,700	10,700	10,600	5,390	57,673,000
14/09/2023	10,700	0.00 ■■	0.00	10,700	10,700	10,500	590	6,313,000
13/09/2023	10,700	-0.10 ▼	-0.93	10,800	10,900	10,700	420	4,494,000
12/09/2023	10,800	0.15 ▲	1.39	10,650	10,800	10,650	610	6,588,000
11/09/2023	10,650	-0.30 ▼	-2.82	10,950	10,950	10,200	3,920	41,748,000
08/09/2023	10,950	0.15 ▲	1.37	10,800	10,950	10,750	2,260	24,747,000
07/09/2023	10,800	-0.30 ▼	-2.78	11,100	11,050	10,750	470	5,076,000
06/09/2023	11,100	0.40 ▲	3.60	10,700	11,100	10,550	4,040	44,844,000
05/09/2023	10,700	0.00 ■■	0.00	10,700	10,700	10,450	1,420	15,194,000
31/08/2023	10,700	-0.05 ▼	-0.47	10,750	10,800	10,700	3,110	33,277,000
30/08/2023	10,750	0.00 ■■	0.00	10,750	10,800	10,500	1,280	13,760,000
29/08/2023	10,750	0.00 ■■	0.00	10,750	10,950	10,700	350	3,762,500
28/08/2023	10,750	0.00 ■■	0.00	10,750	10,850	10,600	970	10,427,500
25/08/2023	10,750	-0.05 ▼	-0.47	10,800	10,850	10,550	430	4,622,500
24/08/2023	10,800	0.10 ▲	0.93	10,700	10,950	10,450	1,710	18,468,000
23/08/2023	10,700	0.00 ■■	0.00	10,700	10,700	10,600	1,120	11,984,000
22/08/2023	10,700	-0.10 ▼	-0.93	10,800	10,800	10,550	1,500	16,050,000
21/08/2023	10,800	-0.05 ▼	-0.46	10,850	10,850	10,600	3,190	34,452,000
18/08/2023	10,850	-0.10 ▼	-0.92	10,950	11,000	10,500	2,400	26,040,000
17/08/2023	10,950	0.00 ■■	0.00	10,950	11,100	10,850	4,580	50,151,000
16/08/2023	10,950	-0.05 ▼	-0.46	11,000	11,100	10,900	1,320	14,454,000
15/08/2023	11,000	0.05 ▲	0.45	10,950	11,100	10,900	7,150	78,650,000
14/08/2023	10,950	-0.05 ▼	-0.46	11,000	11,150	10,850	2,520	27,594,000
11/08/2023	11,000	0.15 ▲	1.36	10,850	11,100	10,750	5,350	58,850,000
10/08/2023	10,850	-0.25 ▼	-2.30	11,100	11,150	10,850	1,680	18,228,000
09/08/2023	11,100	0.00 ■■	0.00	11,100	11,100	10,950	2,440	27,084,000
08/08/2023	11,100	0.10 ▲	0.90	11,000	11,300	10,900	5,070	56,277,000
07/08/2023	11,000	0.00 ■■	0.00	11,000	11,000	10,800	3,950	43,450,000
04/08/2023	11,000	0.00 ■■	0.00	11,000	11,200	10,950	860	9,460,000
03/08/2023	11,000	0.00 ■■	0.00	11,000	11,150	10,900	4,430	48,730,000
02/08/2023	11,000	-0.05 ▼	-0.45	11,050	11,200	11,000	1,340	14,740,000
01/08/2023	11,050	0.00 ■■	0.00	11,050	11,100	10,900	2,210	24,420,500
31/07/2023	11,050	0.00 ■■	0.00	11,050	11,200	10,800	4,180	46,189,000
28/07/2023	11,050	0.05 ▲	0.45	11,000	11,100	10,850	2,930	32,376,500
27/07/2023	11,000	0.05 ▲	0.45	10,950	11,150	10,900	1,620	17,820,000
26/07/2023	10,950	-0.15 ▼	-1.37	11,100	11,100	10,650	1,900	20,805,000
25/07/2023	11,100	-0.05 ▼	-0.45	11,150	11,300	11,000	4,200	46,620,000
24/07/2023	11,150	0.05 ▲	0.45	11,100	11,300	11,000	4,920	54,858,000
21/07/2023	11,100	0.10 ▲	0.90	11,000	11,100	10,900	6,300	69,930,000
20/07/2023	11,000	0.25 ▲	2.27	10,750	11,000	10,650	5,310	58,410,000
19/07/2023	10,750	-0.15 ▼	-1.40	10,900	10,850	10,150	4,610	49,557,500
18/07/2023	10,900	0.05 ▲	0.46	10,850	10,900	10,750	560	6,104,000
17/07/2023	10,850	0.05 ▲	0.46	10,800	10,950	10,800	2,440	26,474,000
14/07/2023	10,800	0.10 ▲	0.93	10,700	10,950	10,700	5,730	61,884,000
13/07/2023	10,700	0.05 ▲	0.47	10,650	10,800	10,650	1,760	18,832,000
12/07/2023	10,650	-0.05 ▼	-0.47	10,700	10,800	10,550	2,180	23,217,000
11/07/2023	10,700	-0.10 ▼	-0.93	10,800	10,800	10,700	3,770	40,339,000
10/07/2023	10,800	-0.05 ▼	-0.46	10,850	10,900	10,600	3,590	38,772,000
07/07/2023	10,850	0.00 ■■	0.00	10,850	10,900	10,500	3,330	36,130,500
06/07/2023	10,850	-0.05 ▼	-0.46	10,900	10,900	10,600	3,320	36,022,000
05/07/2023	10,900	0.10 ▲	0.92	10,800	10,950	10,700	3,850	41,965,000
04/07/2023	10,800	0.00 ■■	0.00	10,800	11,000	10,800	690	7,452,000
03/07/2023	10,800	0.00 ■■	0.00	10,800	10,950	10,700	1,440	15,552,000
30/06/2023	10,800	0.30 ▲	2.78	10,500	10,800	10,500	9,440	101,952,000
29/06/2023	10,500	-0.30 ▼	-2.86	10,800	10,850	10,500	3,210	33,705,000
28/06/2023	10,800	-0.10 ▼	-0.93	10,900	11,000	10,800	2,200	23,760,000
27/06/2023	10,900	-0.10 ▼	-0.92	11,000	11,000	10,850	1,160	12,644,000
26/06/2023	11,000	0.15 ▲	1.36	10,850	11,100	10,800	2,450	26,950,000
23/06/2023	10,850	0.05 ▲	0.46	10,800	11,050	10,800	2,300	24,955,000
22/06/2023	10,800	-0.15 ▼	-1.39	10,950	10,950	10,800	4,390	47,412,000
21/06/2023	10,950	0.15 ▲	1.37	10,800	10,950	10,700	3,030	33,178,500
20/06/2023	10,800	0.10 ▲	0.93	10,700	10,800	10,650	5,930	64,044,000
19/06/2023	10,700	-0.20 ▼	-1.87	10,900	10,900	10,700	1,890	20,223,000
16/06/2023	10,900	0.05 ▲	0.46	10,850	11,000	10,850	3,010	32,809,000
15/06/2023	10,850	0.00 ■■	0.00	10,850	10,950	10,800	3,200	34,720,000
14/06/2023	10,850	0.05 ▲	0.46	10,800	11,000	10,800	5,360	58,156,000
13/06/2023	10,800	0.10 ▲	0.93	10,700	10,950	10,650	8,190	88,452,000
12/06/2023	10,700	0.45 ▲	4.21	10,250	10,700	10,250	5,460	58,422,000
09/06/2023	10,250	-0.20 ▼	-1.95	10,450	10,400	10,200	3,570	36,592,500
08/06/2023	10,450	0.00 ■■	0.00	10,450	10,700	10,450	5,350	55,907,500
07/06/2023	10,450	0.25 ▲	2.39	10,200	10,800	10,300	6,180	64,581,000
06/06/2023	10,200	0.10 ▲	0.98	10,100	10,300	10,100	3,930	40,086,000
05/06/2023	10,100	0.13 ▲	1.29	9,970	10,400	9,970	4,030	40,703,000
02/06/2023	9,970	-0.18 ▼	-1.81	10,150	10,300	9,900	4,720	47,058,400
01/06/2023	10,150	0.00 ■■	0.00	10,150	10,150	10,100	1,510	15,326,500
31/05/2023	10,150	0.16 ▲	1.58	9,990	10,150	9,980	9,800	99,470,000
30/05/2023	9,990	0.00 ■■	0.00	9,990	10,100	9,880	8,920	89,110,800
29/05/2023	9,990	0.19 ▲	1.90	9,800	9,990	9,780	4,530	45,254,700
26/05/2023	9,800	0.01 ▲	0.10	9,790	9,800	9,780	4,780	46,844,000
25/05/2023	9,790	-0.01 ▼	-0.10	9,800	9,880	9,740	5,430	53,159,700
24/05/2023	9,800	-0.07 ▼	-0.71	9,870	9,880	9,790	1,060	10,388,000
23/05/2023	9,870	-0.12 ▼	-1.22	9,990	9,990	9,850	6,230	61,490,100
22/05/2023	9,990	0.00 ■■	0.00	9,990	10,000	9,850	8,610	86,013,900
19/05/2023	9,990	0.04 ▲	0.40	9,950	10,000	9,800	380	3,796,200
18/05/2023	9,950	-0.05 ▼	-0.50	10,000	10,000	9,600	1,080	10,746,000
17/05/2023	10,000	-0.20 ▼	-2.00	10,200	10,200	9,910	980	9,800,000
16/05/2023	10,200	0.05 ▲	0.49	10,150	10,200	10,000	1,520	15,504,000
15/05/2023	10,150	0.16 ▲	1.58	9,990	10,550	10,000	4,880	49,532,000
12/05/2023	9,990	0.20 ▲	2.00	9,790	9,990	9,720	3,990	39,860,100
11/05/2023	9,790	-0.01 ▼	-0.10	9,800	9,860	9,680	2,220	21,733,800
10/05/2023	9,800	0.05 ▲	0.51	9,750	9,800	9,650	4,740	46,452,000
09/05/2023	9,750	0.03 ▲	0.31	9,720	9,750	9,600	1,490	14,527,500
08/05/2023	9,720	0.00 ■■	0.00	9,720	9,790	9,610	13,870	134,816,400
05/05/2023	9,720	-0.08 ▼	-0.82	9,800	9,750	9,600	1,530	14,871,600
04/05/2023	9,800	-0.08 ▼	-0.82	9,880	9,880	9,610	2,190	21,462,000
28/04/2023	9,880	0.00 ■■	0.00	9,880	9,890	9,780	2,390	23,613,200
27/04/2023	9,880	-0.10 ▼	-1.01	9,980	9,900	9,800	2,130	21,044,400
26/04/2023	9,980	0.00 ■■	0.00	9,980	9,990	9,800	1,800	17,964,000
25/04/2023	9,980	0.03 ▲	0.30	9,950	9,980	9,900	1,210	12,075,800
24/04/2023	9,950	0.00 ■■	0.00	9,950	9,950	9,860	1,990	19,800,500
21/04/2023	9,950	0.00 ■■	0.00	9,950	9,980	9,950	1,030	10,248,500
20/04/2023	9,950	-0.04 ▼	-0.40	9,990	10,000	9,950	1,600	15,920,000
19/04/2023	9,990	-0.01 ▼	-0.10	10,000	10,000	9,950	1,080	10,789,200
18/04/2023	10,000	-0.10 ▼	-1.00	10,100	10,050	9,980	4,300	43,000,000
17/04/2023	10,100	0.10 ▲	0.99	10,000	10,100	10,000	550	5,555,000
14/04/2023	10,000	-0.15 ▼	-1.50	10,150	10,200	10,000	790	7,900,000
13/04/2023	10,150	0.00 ■■	0.00	10,150	10,150	10,000	1,970	19,995,500
12/04/2023	10,150	0.05 ▲	0.49	10,100	10,250	10,100	3,690	37,453,500
11/04/2023	10,100	-0.10 ▼	-0.99	10,200	10,200	10,050	1,350	13,635,000
10/04/2023	10,200	-0.05 ▼	-0.49	10,250	10,250	10,150	2,190	22,338,000
07/04/2023	10,250	0.00 ■■	0.00	10,250	10,250	10,200	400	4,100,000
06/04/2023	10,250	0.00 ■■	0.00	10,250	10,300	10,250	1,950	19,987,500
05/04/2023	10,250	-0.05 ▼	-0.49	10,300	10,300	10,150	1,870	19,167,500
04/04/2023	10,300	0.15 ▲	1.46	10,150	10,350	10,100	2,910	29,973,000
03/04/2023	10,150	0.05 ▲	0.49	10,100	10,200	10,050	820	8,323,000
31/03/2023	10,100	0.00 ■■	0.00	10,100	10,200	10,100	690	6,969,000
30/03/2023	10,100	-0.25 ▼	-2.48	10,350	10,250	10,100	5,280	53,328,000
29/03/2023	10,350	-0.15 ▼	-1.45	10,500	10,500	10,300	910	9,418,500
28/03/2023	10,500	0.25 ▲	2.38	10,250	10,500	10,150	6,580	69,090,000
24/03/2023	10,150	0.00 ■■	0.00	10,150	10,400	10,300	590	5,988,500
22/03/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,300	250	2,625,000
21/03/2023	10,500	-0.05 ▼	-0.48	10,550	10,500	10,250	770	8,085,000
20/03/2023	10,550	0.35 ▲	3.32	10,200	10,700	10,200	680	7,174,000
17/03/2023	10,200	-0.30 ▼	-2.94	10,500	10,500	10,200	2,030	20,706,000
16/03/2023	10,500	-0.10 ▼	-0.95	10,600	10,500	10,500	140	1,470,000
15/03/2023	10,600	0.20 ▲	1.89	10,400	10,600	10,550	70	742,000
14/03/2023	10,400	-0.10 ▼	-0.96	10,500	10,500	10,400	1,620	16,848,000
13/03/2023	10,500	-0.15 ▼	-1.43	10,650	10,600	10,500	1,050	11,025,000
10/03/2023	10,650	0.05 ▲	0.47	10,600	10,650	10,500	320	3,408,000
09/03/2023	10,600	-0.10 ▼	-0.94	10,700	10,800	10,550	3,510	37,206,000
08/03/2023	10,700	-0.10 ▼	-0.93	10,800	10,800	10,650	870	9,309,000
07/03/2023	10,800	0.10 ▲	0.93	10,700	10,800	10,400	3,380	36,504,000
06/03/2023	10,700	0.10 ▲	0.93	10,600	10,700	10,350	2,200	23,540,000
03/03/2023	10,600	0.05 ▲	0.47	10,550	10,600	10,400	1,640	17,384,000
02/03/2023	10,550	0.00 ■■	0.00	10,550	10,600	10,450	750	7,912,500
01/03/2023	10,550	0.05 ▲	0.47	10,500	10,550	10,300	1,360	14,348,000
28/02/2023	10,500	0.00 ■■	0.00	10,500	10,650	10,300	1,170	12,285,000
27/02/2023	10,500	-0.30 ▼	-2.86	10,800	10,700	10,400	2,020	21,210,000
24/02/2023	10,800	0.10 ▲	0.93	10,700	10,800	10,500	880	9,504,000
23/02/2023	10,700	0.00 ■■	0.00	10,700	10,700	10,500	1,390	14,873,000
22/02/2023	10,700	0.10 ▲	0.93	10,600	10,700	10,400	1,700	18,190,000
21/02/2023	10,600	0.00 ■■	0.00	10,600	10,750	10,500	2,760	29,256,000
20/02/2023	10,600	0.10 ▲	0.94	10,500	10,700	10,500	1,230	13,038,000
17/02/2023	10,500	-0.10 ▼	-0.95	10,600	10,600	10,350	150	1,575,000
16/02/2023	10,600	0.00 ■■	0.00	10,600	10,650	10,350	1,090	11,554,000
15/02/2023	10,600	0.10 ▲	0.94	10,500	10,600	10,450	1,560	16,536,000
14/02/2023	10,500	0.00 ■■	0.00	10,500	10,600	10,350	770	8,085,000
13/02/2023	10,500	0.10 ▲	0.95	10,400	10,500	10,350	3,440	36,120,000
10/02/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,300	3,780	39,312,000
09/02/2023	10,400	0.00 ■■	0.00	10,400	10,550	10,400	2,970	30,888,000
08/02/2023	10,400	-0.10 ▼	-0.96	10,500	10,500	10,300	1,200	12,480,000
07/02/2023	10,500	0.00 ■■	0.00	10,500	10,650	10,300	5,290	55,545,000
06/02/2023	10,500	0.20 ▲	1.90	10,300	10,550	10,100	6,030	63,315,000
03/02/2023	10,300	0.10 ▲	0.97	10,200	10,450	10,150	2,530	26,059,000
02/02/2023	10,200	-0.10 ▼	-0.98	10,300	10,400	10,150	2,420	24,684,000
01/02/2023	10,300	-0.30 ▼	-2.91	10,600	10,750	10,250	3,460	35,638,000
31/01/2023	10,600	-0.10 ▼	-0.94	10,700	10,800	10,500	2,840	30,104,000
30/01/2023	10,700	0.15 ▲	1.40	10,550	10,800	10,200	4,360	46,652,000
27/01/2023	10,550	-0.70 ▼	-6.64	11,250	10,850	10,500	29,820	314,601,000
19/01/2023	11,250	0.15 ▲	1.33	11,100	11,300	10,900	5,070	57,037,500
18/01/2023	11,100	0.00 ■■	0.00	11,100	11,300	11,000	2,780	30,858,000
17/01/2023	11,100	0.30 ▲	2.70	10,800	11,150	10,500	2,740	30,414,000
16/01/2023	10,800	0.50 ▲	4.63	10,300	10,800	10,200	4,730	51,084,000
13/01/2023	10,300	0.00 ■■	0.00	10,300	10,400	10,200	7,220	74,366,000
12/01/2023	10,300	0.05 ▲	0.49	10,250	10,300	10,100	2,750	28,325,000
11/01/2023	10,250	0.05 ▲	0.49	10,200	10,300	9,800	2,800	28,700,000
10/01/2023	10,200	0.15 ▲	1.47	10,050	10,250	10,000	5,140	52,428,000
09/01/2023	10,050	0.08 ▲	0.80	9,970	10,250	9,970	11,060	111,153,000
06/01/2023	9,970	-0.13 ▼	-1.30	10,100	10,100	9,960	4,090	40,777,300
05/01/2023	10,100	-0.10 ▼	-0.99	10,200	10,250	10,100	7,020	70,902,000
04/01/2023	10,200	0.20 ▲	1.96	10,000	10,300	10,050	4,920	50,184,000
03/01/2023	10,000	0.13 ▲	1.30	9,870	10,000	9,710	4,220	42,200,000
30/12/2022	9,870	0.07 ▲	0.71	9,800	9,910	9,700	4,350	42,934,500
29/12/2022	9,800	0.16 ▲	1.63	9,640	9,890	9,550	5,290	51,842,000
28/12/2022	9,640	0.08 ▲	0.83	9,560	9,790	9,400	4,060	39,138,400
27/12/2022	9,560	-0.18 ▼	-1.88	9,740	9,800	9,450	7,290	69,692,400
26/12/2022	9,740	-0.11 ▼	-1.13	9,850	9,890	9,300	7,410	72,173,400
23/12/2022	9,850	0.05 ▲	0.51	9,800	9,900	9,700	4,540	44,719,000
22/12/2022	9,800	0.05 ▲	0.51	9,750	9,990	9,700	3,350	32,830,000
21/12/2022	9,750	0.00 ■■	0.00	9,750	9,900	9,600	10,080	98,280,000
20/12/2022	9,750	-0.40 ▼	-4.10	10,150	10,200	9,500	6,460	62,985,000
19/12/2022	10,150	0.17 ▲	1.67	9,980	10,300	10,000	9,920	100,688,000
15/12/2022	9,830	-0.02 ▼	-0.20	9,850	9,890	9,800	4,980	48,953,400
14/12/2022	9,850	0.05 ▲	0.51	9,800	9,900	9,800	2,940	28,959,000
13/12/2022	9,800	0.00 ■■	0.00	9,800	9,870	9,500	1,600	15,680,000
12/12/2022	9,800	0.04 ▲	0.41	9,760	9,990	9,620	4,380	42,924,000
11/12/2022	9,760	-0.01 ▼	-0.10	9,770	9,980	9,510	2,260	22,057,600
09/12/2022	9,760	-0.01 ▼	-0.10	9,770	9,980	9,510	2,260	22,057,600
08/12/2022	9,770	0.17 ▲	1.74	9,600	9,900	9,650	3,160	30,873,200
07/12/2022	9,600	-0.17 ▼	-1.77	9,770	10,000	9,450	2,760	26,496,000
06/12/2022	9,770	-0.73 ▼	-7.47	10,500	10,500	9,770	9,920	96,918,400
05/12/2022	10,500	0.30 ▲	2.86	10,200	10,600	10,250	8,960	94,080,000
02/12/2022	10,200	0.20 ▲	1.96	10,000	10,250	9,880	5,390	54,978,000
01/12/2022	10,000	0.53 ▲	5.30	9,470	10,100	9,490	18,640	186,400,000
30/11/2022	9,470	0.12 ▲	1.27	9,350	9,470	9,250	5,010	47,444,700
29/11/2022	9,350	0.23 ▲	2.46	9,120	9,390	9,140	6,120	57,222,000
28/11/2022	9,120	0.47 ▲	5.15	8,650	9,140	8,990	1,690	15,412,800
25/11/2022	8,650	0.05 ▲	0.58	8,600	8,880	8,630	6,930	59,944,500
24/11/2022	8,600	-0.05 ▼	-0.58	8,650	8,790	8,250	7,970	68,542,000
23/11/2022	8,650	-0.25 ▼	-2.89	8,900	8,980	8,600	2,680	23,182,000
22/11/2022	8,900	-0.10 ▼	-1.12	9,000	9,120	8,830	12,350	109,915,000
21/11/2022	9,000	-0.01 ▼	-0.11	9,010	9,100	8,800	1,920	17,280,000
18/11/2022	9,010	0.01 ▲	0.11	9,000	9,070	8,630	6,380	57,483,800
17/11/2022	9,000	0.25 ▲	2.78	8,750	9,090	8,800	4,490	40,410,000
16/11/2022	8,750	0.38 ▲	4.34	8,370	8,750	7,790	14,020	122,675,000
15/11/2022	8,370	-0.62 ▼	-7.41	8,990	8,680	8,370	18,540	155,179,800
14/11/2022	8,990	-0.35 ▼	-3.89	9,340	9,420	8,690	10,730	96,462,700
11/11/2022	9,340	0.10 ▲	1.07	9,240	9,360	9,110	2,410	22,509,400
10/11/2022	9,240	-0.50 ▼	-5.41	9,740	9,550	9,060	9,340	86,301,600
09/11/2022	9,740	0.15 ▲	1.54	9,590	9,790	9,500	1,880	18,311,200
08/11/2022	9,590	-0.22 ▼	-2.29	9,810	9,790	9,130	2,600	24,934,000
07/11/2022	9,810	-0.15 ▼	-1.53	9,960	10,000	9,810	6,590	64,647,900
04/11/2022	9,960	-0.04 ▼	-0.40	10,000	10,100	9,950	8,790	87,548,400
03/11/2022	10,000	0.00 ■■	0.00	10,000	10,150	9,980	7,430	74,300,000
02/11/2022	10,000	0.01 ▲	0.10	9,990	10,100	9,980	5,330	53,300,000
01/11/2022	9,990	-0.01 ▼	-0.10	10,000	10,150	9,960	7,380	73,726,200
31/10/2022	10,000	-0.15 ▼	-1.50	10,150	10,200	9,980	6,650	66,500,000
28/10/2022	10,150	0.05 ▲	0.49	10,100	10,200	10,000	8,810	89,421,500
27/10/2022	10,100	0.13 ▲	1.29	9,970	10,100	9,900	8,690	87,769,000
26/10/2022	9,970	0.00 ■■	0.00	9,970	10,050	9,940	4,940	49,251,800
25/10/2022	9,970	-0.18 ▼	-1.81	10,150	10,200	9,970	9,160	91,325,200
24/10/2022	10,150	-0.70 ▼	-6.90	10,850	10,850	10,100	9,800	99,470,000
21/10/2022	10,850	-0.80 ▼	-7.37	11,650	11,650	10,850	17,650	191,502,500
20/10/2022	11,650	-0.85 ▼	-7.30	12,500	12,200	11,650	15,720	183,138,000
19/10/2022	12,500	0.10 ▲	0.80	12,400	12,500	12,300	980	12,250,000
18/10/2022	12,400	-0.10 ▼	-0.81	12,500	12,600	12,250	6,070	75,268,000
17/10/2022	12,500	-0.10 ▼	-0.80	12,600	12,700	12,250	6,270	78,375,000
14/10/2022	12,600	0.05 ▲	0.40	12,550	12,700	12,400	5,000	63,000,000
13/10/2022	12,550	0.00 ■■	0.00	12,550	12,800	12,400	1,730	21,711,500
12/10/2022	12,550	0.05 ▲	0.40	12,500	12,700	12,250	6,120	76,806,000
11/10/2022	12,500	0.00 ■■	0.00	12,500	12,700	12,250	4,130	51,625,000
07/10/2022	12,500	-0.30 ▼	-2.40	12,800	13,000	11,950	3,960	49,500,000
06/10/2022	12,800	-0.25 ▼	-1.95	13,050	13,300	12,800	4,190	53,632,000
05/10/2022	13,050	0.20 ▲	1.53	12,850	13,200	12,850	2,860	37,323,000
04/10/2022	12,850	-0.15 ▼	-1.17	13,000	13,300	12,850	3,670	47,159,500
03/10/2022	13,000	-0.45 ▼	-3.46	13,450	13,400	12,800	4,740	61,620,000
30/09/2022	13,450	0.00 ■■	0.00	13,450	13,500	13,100	6,350	85,407,500
29/09/2022	13,450	-0.30 ▼	-2.23	13,750	13,800	13,450	6,030	81,103,500
28/09/2022	13,750	-0.05 ▼	-0.36	13,800	13,800	13,550	4,100	56,375,000
27/09/2022	13,800	0.00 ■■	0.00	13,800	13,950	13,550	2,660	36,708,000
26/09/2022	13,800	-0.10 ▼	-0.72	13,900	13,950	13,600	5,550	76,590,000
23/09/2022	13,900	-0.20 ▼	-1.44	14,100	14,200	13,900	3,450	47,955,000
22/09/2022	14,100	0.20 ▲	1.42	13,900	14,250	13,750	4,650	65,565,000
21/09/2022	13,900	-0.10 ▼	-0.72	14,000	14,000	13,800	3,070	42,673,000
20/09/2022	14,000	0.25 ▲	1.79	13,750	14,100	13,750	9,760	136,640,000
19/09/2022	13,750	-0.40 ▼	-2.91	14,150	14,200	13,750	7,820	107,525,000
16/09/2022	14,150	-0.05 ▼	-0.35	14,200	14,200	14,000	7,860	111,219,000
15/09/2022	14,200	-0.05 ▼	-0.35	14,250	14,300	14,150	1,740	24,708,000
14/09/2022	14,250	-0.05 ▼	-0.35	14,300	14,250	14,000	8,180	116,565,000
13/09/2022	14,300	0.00 ■■	0.00	14,300	14,500	14,200	4,450	63,635,000
12/09/2022	14,300	0.05 ▲	0.35	14,250	14,550	14,250	4,600	65,780,000
09/09/2022	14,250	0.00 ■■	0.00	14,250	14,350	14,100	4,850	69,112,500
08/09/2022	14,250	-0.10 ▼	-0.70	14,350	14,450	14,000	8,870	126,397,500
07/09/2022	14,350	-0.25 ▼	-1.74	14,600	14,600	14,350	6,500	93,275,000
06/09/2022	14,600	-0.25 ▼	-1.71	14,850	14,950	14,600	4,180	61,028,000
05/09/2022	14,850	0.60 ▲	4.04	14,250	14,850	14,500	7,440	110,484,000
31/08/2022	14,250	-0.20 ▼	-1.40	14,450	14,400	14,200	7,820	111,435,000
30/08/2022	14,450	0.00 ■■	0.00	14,450	14,550	14,300	5,490	79,330,500
29/08/2022	14,450	-0.35 ▼	-2.42	14,800	14,700	14,200	11,780	170,221,000
26/08/2022	14,800	-0.15 ▼	-1.01	14,950	15,000	14,700	9,390	138,972,000
25/08/2022	14,950	0.05 ▲	0.33	14,900	15,000	14,850	7,950	118,852,500
24/08/2022	14,900	0.15 ▲	1.01	14,750	14,900	14,750	9,560	142,444,000
23/08/2022	14,750	0.00 ■■	0.00	14,750	14,850	14,550	8,390	123,752,500
22/08/2022	14,750	-0.10 ▼	-0.68	14,850	14,950	14,650	16,570	244,407,500
19/08/2022	14,850	-0.15 ▼	-1.01	15,000	15,200	14,750	9,720	144,342,000
18/08/2022	15,000	-0.10 ▼	-0.67	15,100	15,050	14,850	9,130	136,950,000
17/08/2022	15,100	-0.20 ▼	-1.32	15,300	15,350	14,950	12,440	187,844,000
16/08/2022	15,300	-0.05 ▼	-0.33	15,350	15,400	15,200	11,580	177,174,000
15/08/2022	15,350	-0.20 ▼	-1.30	15,550	15,450	15,250	14,680	225,338,000
12/08/2022	15,550	0.00 ■■	0.00	15,550	15,650	15,350	4,220	65,621,000
11/08/2022	15,550	-0.25 ▼	-1.61	15,800	16,000	15,450	7,810	121,445,500
10/08/2022	15,800	0.25 ▲	1.58	15,550	16,000	15,600	7,990	126,242,000
09/08/2022	15,550	-0.05 ▼	-0.32	15,600	15,700	15,450	10,210	158,765,500
08/08/2022	15,600	0.40 ▲	2.56	15,200	15,600	15,200	8,950	139,620,000
05/08/2022	15,200	-0.15 ▼	-0.99	15,350	15,400	15,100	4,790	72,808,000
04/08/2022	15,350	-0.05 ▼	-0.33	15,400	15,500	15,250	5,440	83,504,000
03/08/2022	15,400	0.45 ▲	2.92	14,950	15,450	14,800	17,170	264,418,000
02/08/2022	14,950	0.10 ▲	0.67	14,850	15,000	14,800	5,890	88,055,500
01/08/2022	14,850	0.00 ■■	0.00	14,850	15,000	14,750	4,630	68,755,500
31/07/2022	14,850	-0.10 ▼	-0.67	14,950	15,000	14,750	4,750	70,537,500
29/07/2022	14,850	-0.10 ▼	-0.67	14,950	15,000	14,750	4,750	70,537,500
28/07/2022	14,950	0.20 ▲	1.34	14,750	15,150	14,850	5,140	76,843,000
27/07/2022	14,750	-0.30 ▼	-2.03	15,050	15,000	14,500	5,970	88,057,500
26/07/2022	15,050	-0.15 ▼	-1.00	15,200	15,250	15,050	4,010	60,350,500
25/07/2022	15,200	-0.25 ▼	-1.64	15,450	15,300	15,000	9,430	143,336,000
24/07/2022	15,450	0.00 ■■	0.00	15,450	15,550	15,350	5,330	82,348,500
22/07/2022	15,450	0.00 ■■	0.00	15,450	15,550	15,350	5,330	82,348,500
21/07/2022	15,450	0.05 ▲	0.32	15,400	15,500	15,300	6,730	103,978,500
20/07/2022	15,400	0.00 ■■	0.00	15,400	15,550	15,350	10,840	166,936,000
19/07/2022	15,400	0.00 ■■	0.00	15,400	15,500	15,300	9,770	150,458,000
18/07/2022	15,400	-0.15 ▼	-0.97	15,550	15,550	15,350	7,990	123,046,000
17/07/2022	15,550	0.10 ▲	0.64	15,450	15,650	15,250	10,530	163,741,500
15/07/2022	15,550	0.10 ▲	0.64	15,450	15,650	15,250	10,530	163,741,500
14/07/2022	15,450	-0.05 ▼	-0.32	15,500	15,550	15,250	6,720	103,824,000
13/07/2022	15,500	0.15 ▲	0.97	15,350	15,600	15,100	10,110	156,705,000
12/07/2022	15,350	-0.05 ▼	-0.33	15,400	15,500	15,150	8,060	123,721,000
11/07/2022	15,400	-0.10 ▼	-0.65	15,500	15,650	15,300	4,120	63,448,000
10/07/2022	15,500	0.10 ▲	0.65	15,400	15,600	15,300	5,910	91,605,000
08/07/2022	15,500	0.10 ▲	0.65	15,400	15,600	15,300	5,910	91,605,000
07/07/2022	15,400	-0.10 ▼	-0.65	15,500	15,700	15,250	5,250	80,850,000
06/07/2022	15,500	-0.10 ▼	-0.65	15,600	15,800	15,300	4,650	72,075,000
05/07/2022	15,600	-0.35 ▼	-2.24	15,950	15,900	15,500	9,970	155,532,000
04/07/2022	15,950	0.00 ■■	0.00	15,950	16,250	15,750	4,620	73,689,000
03/07/2022	15,950	-0.05 ▼	-0.31	16,000	16,050	15,450	9,400	149,930,000
01/07/2022	15,950	-0.05 ▼	-0.31	16,000	16,050	15,450	9,400	149,930,000
30/06/2022	16,000	-0.30 ▼	-1.88	16,300	16,700	16,000	7,130	114,080,000
29/06/2022	16,300	0.10 ▲	0.61	16,200	16,300	15,850	11,190	182,397,000
28/06/2022	16,200	-0.35 ▼	-2.16	16,550	16,500	16,000	14,520	235,224,000
27/06/2022	16,550	0.20 ▲	1.21	16,350	16,900	16,450	6,840	113,202,000
25/06/2022	16,350	1.05 ▲	6.42	15,300	16,350	15,250	14,860	242,961,000
24/06/2022	16,350	1.05 ▲	6.42	15,300	16,350	15,250	14,860	242,961,000
23/06/2022	15,300	-0.85 ▼	-5.56	16,150	15,550	15,050	21,900	335,070,000
22/06/2022	16,150	-1.20 ▼	-7.43	17,350	17,300	16,150	29,770	480,785,500
21/06/2022	17,350	-1.35 ▼	-7.78	18,700	18,200	17,350	16,720	290,092,000
20/06/2022	28,750	-1.50 ▼	-5.22	30,250	30,850	28,700	56,260	1,617,475,000
17/06/2022	30,250	-1.15 ▼	-3.80	31,400	31,200	30,000	29,940	905,685,000
16/06/2022	31,400	-0.05 ▼	-0.16	31,450	32,250	31,300	41,070	1,289,598,000
15/06/2022	31,450	0.50 ▲	1.59	30,950	31,750	31,000	33,050	1,039,422,500
14/06/2022	30,950	-0.10 ▼	-0.32	31,050	31,250	30,600	17,020	526,769,000
13/06/2022	31,050	-1.65 ▼	-5.31	32,700	32,550	30,900	29,620	919,701,000
12/06/2022	32,700	0.70 ▲	2.14	32,000	33,000	32,000	55,360	1,810,272,000
10/06/2022	32,700	0.70 ▲	2.14	32,000	33,000	32,000	55,360	1,810,272,000
09/06/2022	32,000	1.60 ▲	5.00	30,400	32,400	31,200	41,150	1,316,800,000
08/06/2022	30,400	1.75 ▲	5.76	28,650	30,400	28,700	12,330	374,832,000
07/06/2022	28,650	-0.25 ▼	-0.87	28,900	29,350	27,800	23,100	661,815,000
06/06/2022	28,900	-0.70 ▼	-2.42	29,600	29,550	28,750	6,330	182,937,000
05/06/2022	29,600	0.20 ▲	0.68	29,400	29,650	29,250	4,960	146,816,000
03/06/2022	29,600	0.20 ▲	0.68	29,400	29,650	29,250	4,960	146,816,000
02/06/2022	29,400	-0.20 ▼	-0.68	29,600	30,350	29,400	10,020	294,588,000
01/06/2022	29,600	1.00 ▲	3.38	28,600	29,600	28,600	8,730	258,408,000
31/05/2022	28,600	0.00 ■■	0.00	28,600	28,900	28,450	7,300	208,780,000
30/05/2022	28,600	0.35 ▲	1.22	28,250	28,600	28,300	6,040	172,744,000
29/05/2022	28,250	0.10 ▲	0.35	28,150	28,400	28,000	2,650	74,862,500
27/05/2022	28,250	0.10 ▲	0.35	28,150	28,400	28,000	2,650	74,862,500
26/05/2022	28,150	0.25 ▲	0.89	27,900	28,350	28,000	8,600	242,090,000
25/05/2022	27,900	0.40 ▲	1.43	27,500	28,050	27,350	12,840	358,236,000
24/05/2022	27,500	-0.65 ▼	-2.36	28,150	28,200	27,300	9,030	248,325,000
23/05/2022	28,150	-0.20 ▼	-0.71	28,350	28,400	27,950	3,170	89,235,500
22/05/2022	28,350	-0.05 ▼	-0.18	28,400	28,500	28,050	3,630	102,910,500
20/05/2022	28,350	-0.05 ▼	-0.18	28,400	28,500	28,050	3,630	102,910,500
19/05/2022	28,400	-0.15 ▼	-0.53	28,550	28,500	28,100	3,770	107,068,000
18/05/2022	28,550	0.65 ▲	2.28	27,900	28,700	27,900	11,140	318,047,000
17/05/2022	27,900	0.70 ▲	2.51	27,200	28,400	26,600	4,570	127,503,000
16/05/2022	27,200	0.15 ▲	0.55	27,050	27,700	27,050	7,520	204,544,000
13/05/2022	27,050	-1.35 ▼	-4.99	28,400	28,350	27,050	13,310	360,035,500
12/05/2022	28,400	-0.25 ▼	-0.88	28,650	29,000	28,000	7,630	216,692,000
11/05/2022	28,650	0.15 ▲	0.52	28,500	28,850	28,350	2,800	80,220,000
10/05/2022	28,500	0.05 ▲	0.18	28,450	28,600	27,900	7,100	202,350,000
09/05/2022	28,450	-1.50 ▼	-5.27	29,950	29,900	28,400	12,040	342,538,000
29/04/2022	30,000	1.05 ▲	3.50	28,950	30,000	28,500	10,020	300,600,000
28/04/2022	28,950	0.00 ■■	0.00	28,950	29,100	28,600	5,680	164,436,000
27/04/2022	28,950	0.00 ■■	0.00	28,950	29,150	28,500	6,170	178,621,500
26/04/2022	28,950	1.10 ▲	3.80	27,850	28,950	27,750	11,040	319,608,000
25/04/2022	27,850	-0.75 ▼	-2.69	28,600	29,000	27,500	12,790	356,201,500
23/04/2022	28,600	-0.40 ▼	-1.40	29,000	29,900	28,600	9,650	275,990,000
22/04/2022	28,600	-0.40 ▼	-1.40	29,000	29,800	28,600	9,650	275,990,000
21/04/2022	29,000	-0.35 ▼	-1.21	29,350	29,450	27,300	17,330	502,570,000
20/04/2022	29,350	-0.75 ▼	-2.56	30,100	30,150	29,250	12,800	375,680,000
19/04/2022	30,100	-0.85 ▼	-2.82	30,950	31,250	30,050	17,540	527,954,000
18/04/2022	30,950	-1.00 ▼	-3.23	31,950	31,900	30,600	19,440	601,668,000
16/04/2022	31,950	-0.75 ▼	-2.35	32,700	32,550	31,650	16,810	537,079,500
15/04/2022	31,950	-0.75 ▼	-2.35	32,700	32,550	31,650	16,810	537,079,500
14/04/2022	32,700	0.60 ▲	1.83	32,100	33,150	32,100	18,090	591,543,000
13/04/2022	32,100	-0.30 ▼	-0.93	32,400	32,500	31,200	25,780	827,538,000
12/04/2022	32,400	-2.00 ▼	-6.17	34,400	34,300	32,400	27,420	888,408,000
08/04/2022	34,400	0.30 ▲	0.87	34,100	34,500	34,000	33,500	1,152,400,000
07/04/2022	34,100	1.70 ▲	4.99	32,400	34,500	32,950	86,050	2,934,305,000
06/04/2022	32,400	0.45 ▲	1.39	31,950	32,700	32,100	20,000	648,000,000
05/04/2022	31,950	0.35 ▲	1.10	31,600	32,800	31,200	17,250	551,137,500
04/04/2022	31,600	0.00 ■■	0.00	31,600	32,000	31,350	18,170	574,172,000
01/04/2022	31,600	0.30 ▲	0.95	31,300	31,950	31,350	13,030	411,748,000
31/03/2022	31,300	-0.90 ▼	-2.88	32,200	32,350	31,200	15,930	498,609,000
30/03/2022	32,200	-0.40 ▼	-1.24	32,600	33,000	32,000	18,290	588,938,000
29/03/2022	32,600	0.00 ■■	0.00	32,600	32,800	32,500	14,850	484,110,000
28/03/2022	32,600	0.10 ▲	0.31	32,500	32,750	32,000	23,600	769,360,000
25/03/2022	32,500	0.30 ▲	0.92	32,200	32,700	32,100	20,260	658,450,000
24/03/2022	32,200	1.10 ▲	3.42	31,100	32,300	30,800	34,310	1,104,782,000
23/03/2022	31,100	0.20 ▲	0.64	30,900	31,100	30,600	19,110	594,321,000
22/03/2022	30,900	-0.05 ▼	-0.16	30,950	30,950	30,150	22,800	704,520,000
21/03/2022	30,950	1.25 ▲	4.04	29,700	31,700	30,600	35,710	1,105,224,500
18/03/2022	29,700	1.90 ▲	6.40	27,800	29,700	29,700	29,800	885,060,000
17/03/2022	27,800	1.20 ▲	4.32	26,600	28,000	26,650	27,760	771,728,000
16/03/2022	26,600	0.05 ▲	0.19	26,550	26,900	26,050	17,330	460,978,000
15/03/2022	26,550	-0.35 ▼	-1.32	26,900	26,600	25,900	8,520	226,206,000
14/03/2022	26,900	-0.60 ▼	-2.23	27,500	27,500	26,400	16,600	446,540,000
11/03/2022	27,500	-0.25 ▼	-0.91	27,750	28,000	27,500	10,170	279,675,000
10/03/2022	27,750	-0.05 ▼	-0.18	27,800	28,100	27,700	10,550	292,762,500
09/03/2022	27,800	-0.20 ▼	-0.72	28,000	28,300	27,550	12,930	359,454,000
08/03/2022	28,000	-0.45 ▼	-1.61	28,450	28,400	27,900	14,120	395,360,000
07/03/2022	28,450	1.15 ▲	4.04	27,300	28,700	27,400	24,510	697,309,500
06/03/2022	27,300	0.30 ▲	1.10	27,000	27,600	27,100	14,350	391,755,000
04/03/2022	27,300	0.30 ▲	1.10	27,000	27,600	27,100	14,350	391,755,000
03/03/2022	27,000	0.65 ▲	2.41	26,350	27,000	26,450	16,300	440,100,000
02/03/2022	26,350	-0.30 ▼	-1.14	26,650	26,800	26,350	13,200	347,820,000
01/03/2022	26,650	0.05 ▲	0.19	26,600	27,000	26,300	16,030	427,199,500
28/02/2022	26,600	1.30 ▲	4.89	25,300	26,600	25,300	22,330	593,978,000
27/02/2022	25,300	0.20 ▲	0.79	25,100	25,400	25,050	9,160	231,748,000
25/02/2022	25,300	0.20 ▲	0.79	25,100	25,400	25,050	9,160	231,748,000
24/02/2022	25,100	-0.40 ▼	-1.59	25,500	25,650	25,000	19,160	480,916,000
23/02/2022	25,500	0.20 ▲	0.78	25,300	25,550	25,200	8,430	214,965,000
22/02/2022	25,300	-0.10 ▼	-0.40	25,400	25,450	25,150	13,310	336,743,000
21/02/2022	25,400	-0.10 ▼	-0.39	25,500	25,550	25,300	9,200	233,680,000
20/02/2022	25,500	0.25 ▲	0.98	25,250	25,800	25,050	12,600	321,300,000
18/02/2022	25,500	0.25 ▲	0.98	25,250	25,800	25,050	12,600	321,300,000
17/02/2022	25,250	0.25 ▲	0.99	25,000	25,250	24,950	10,540	266,135,000
16/02/2022	25,000	0.10 ▲	0.40	24,900	25,150	24,850	6,890	172,250,000
15/02/2022	24,900	0.05 ▲	0.20	24,850	25,000	24,600	21,220	528,378,000
14/02/2022	24,850	-0.15 ▼	-0.60	25,000	25,000	24,750	9,190	228,371,500
11/02/2022	25,000	0.10 ▲	0.40	24,900	25,000	24,550	11,410	285,250,000
10/02/2022	24,900	-0.30 ▼	-1.20	25,200	25,500	24,800	9,450	235,305,000
09/02/2022	25,200	0.75 ▲	2.98	24,450	25,700	24,450	20,200	509,040,000
08/02/2022	24,450	0.95 ▲	3.89	23,500	24,600	23,400	17,320	423,474,000
07/02/2022	23,500	0.50 ▲	2.13	23,000	23,750	23,050	5,760	135,360,000
01/02/2022	23,000	0.40 ▲	1.74	22,600	23,200	22,600	3,980	91,540,000
30/01/2022	23,000	0.40 ▲	1.74	22,600	23,200	22,600	3,980	91,540,000
28/01/2022	23,000	0.40 ▲	1.74	22,600	23,200	22,600	3,980	91,540,000
27/01/2022	22,600	-0.55 ▼	-2.43	23,150	23,150	22,550	5,640	127,464,000
26/01/2022	23,150	0.15 ▲	0.65	23,000	23,300	22,800	8,470	196,080,500
25/01/2022	23,000	0.00 ■■	0.00	23,000	24,500	22,500	17,430	400,890,000
24/01/2022	23,000	-1.05 ▼	-4.57	24,050	24,350	23,000	8,100	186,300,000
21/01/2022	24,050	0.05 ▲	0.21	24,000	24,300	23,800	8,380	201,539,000
20/01/2022	24,200	0.90 ▲	3.72	23,300	24,250	23,000	9,390	227,238,000
19/01/2022	23,300	0.20 ▲	0.86	23,100	23,400	22,950	8,450	196,885,000
18/01/2022	23,600	-0.40 ▼	-1.69	24,000	24,000	23,500	6,460	152,456,000
17/01/2022	24,500	-0.20 ▼	-0.82	24,700	25,000	24,350	6,440	157,780,000
16/01/2022	24,700	-0.25 ▼	-1.01	24,950	24,950	24,400	10,320	254,904,000
14/01/2022	24,700	-0.25 ▼	-1.01	24,950	24,950	24,400	10,320	254,904,000
13/01/2022	24,950	0.00 ■■	0.00	24,950	25,200	24,600	8,850	220,807,500
12/01/2022	24,950	0.25 ▲	1.00	24,700	25,100	24,450	14,900	371,755,000
11/01/2022	24,700	-0.15 ▼	-0.61	24,850	25,050	24,500	7,650	188,955,000
10/01/2022	24,850	-0.45 ▼	-1.81	25,300	25,550	24,850	8,980	223,153,000
09/01/2022	25,300	-0.20 ▼	-0.79	25,500	25,450	25,200	7,470	188,991,000
07/01/2022	25,300	-0.20 ▼	-0.79	25,500	25,450	25,200	7,470	188,991,000
06/01/2022	25,500	0.05 ▲	0.20	25,450	25,750	25,250	10,870	277,185,000
05/01/2022	25,450	-0.25 ▼	-0.98	25,700	25,800	25,450	10,200	259,590,000
04/01/2022	25,700	0.10 ▲	0.39	25,600	25,900	25,500	11,560	297,092,000
03/01/2022	26,700	-0.35 ▼	-1.31	27,050	27,500	26,700	15,160	404,772,000
31/12/2021	25,600	0.20 ▲	0.78	25,400	25,750	25,450	4,760	121,856,000
30/12/2021	25,400	0.15 ▲	0.59	25,250	26,000	25,150	11,670	296,418,000
29/12/2021	25,250	0.05 ▲	0.20	25,200	25,700	25,200	9,540	240,885,000
23/12/2021	25,250	-0.40 ▼	-1.58	25,650	25,950	25,100	15,420	389,355,000
22/12/2021	25,250	-0.40 ▼	-1.58	25,650	25,950	25,100	15,420	389,355,000
21/12/2021	25,650	-0.05 ▼	-0.19	25,650	25,750	25,200	5,950	152,617,500
20/12/2021	25,650	-0.10 ▼	-0.39	25,750	26,050	25,500	4,800	123,120,000
17/12/2021	25,750	-0.35 ▼	-1.36	26,100	25,900	25,500	9,180	236,385,000
16/12/2021	26,100	-0.20 ▼	-0.77	26,100	26,550	25,750	5,840	152,424,000
15/12/2021	26,100	-0.60 ▼	-2.30	26,700	26,900	25,950	6,120	159,732,000
14/12/2021	26,700	1.35 ▲	5.06	25,350	27,100	25,200	18,420	491,814,000
13/12/2021	25,350	0.05 ▲	0.20	25,300	25,800	25,300	6,720	170,352,000
12/12/2021	25,300	0.05 ▲	0.20	25,300	25,600	25,200	5,240	132,572,000
10/12/2021	25,300	0.05 ▲	0.20	25,300	25,600	25,200	5,240	132,572,000
09/12/2021	25,300	-0.10 ▼	-0.40	25,400	25,600	25,100	4,040	102,212,000
08/12/2021	25,400	-0.30 ▼	-1.18	25,700	25,900	25,000	12,090	307,086,000
07/12/2021	25,700	0.60 ▲	2.33	25,100	26,450	25,000	8,930	229,501,000
06/12/2021	25,100	-1.60 ▼	-6.37	26,700	26,850	25,100	15,660	393,066,000
04/12/2021	26,700	-0.35 ▼	-1.31	27,050	27,500	26,700	15,160	404,772,000
03/12/2021	26,700	-0.35 ▼	-1.31	27,050	27,500	26,700	15,160	404,772,000
02/12/2021	27,050	-0.55 ▼	-2.03	27,600	27,600	27,050	16,280	440,374,000
01/12/2021	27,600	-0.10 ▼	-0.36	27,700	27,750	27,150	17,010	469,476,000
30/11/2021	27,700	0.10 ▲	0.36	27,600	28,050	27,600	11,080	306,916,000
29/11/2021	27,600	-0.60 ▼	-2.17	28,200	28,200	27,000	12,090	333,684,000
28/11/2021	28,200	0.50 ▲	1.77	27,700	28,450	27,700	22,720	640,704,000
26/11/2021	28,200	0.50 ▲	1.77	27,700	28,450	27,700	22,720	640,704,000
25/11/2021	27,700	0.05 ▲	0.18	27,700	28,100	27,400	13,910	385,307,000
24/11/2021	27,700	-0.15 ▼	-0.54	27,850	28,300	27,400	14,990	415,223,000
23/11/2021	27,850	0.50 ▲	1.80	27,350	28,300	26,950	18,010	501,578,500
22/11/2021	27,350	-0.60 ▼	-2.19	27,950	28,400	27,300	14,060	384,541,000
19/11/2021	27,950	-1.25 ▼	-4.47	29,200	28,600	27,300	45,300	1,266,135,000
18/11/2021	29,200	-0.65 ▼	-2.23	29,850	29,700	29,050	23,370	682,404,000
17/11/2021	29,850	0.30 ▲	1.01	29,550	30,000	29,550	15,430	460,585,500
16/11/2021	29,550	-0.75 ▼	-2.54	30,300	30,000	29,000	41,150	1,215,982,500
15/11/2021	30,300	-0.05 ▼	-0.17	30,350	30,300	29,800	23,690	717,807,000
14/11/2021	30,350	0.40 ▲	1.32	29,950	30,450	29,500	15,410	467,693,500
12/11/2021	30,350	0.40 ▲	1.32	29,950	30,450	29,500	15,410	467,693,500
11/11/2021	29,950	-0.65 ▼	-2.17	30,600	30,500	28,900	35,500	1,063,225,000
10/11/2021	30,600	-0.15 ▼	-0.49	30,750	31,100	30,500	20,350	622,710,000
09/11/2021	30,750	-0.35 ▼	-1.14	31,100	31,350	30,750	25,060	770,595,000
08/11/2021	31,100	-0.40 ▼	-1.29	31,500	31,500	30,550	26,550	825,705,000
07/11/2021	31,500	0.90 ▲	2.86	30,600	31,500	30,500	20,280	638,820,000
05/11/2021	31,500	0.90 ▲	2.86	30,600	31,500	30,500	20,280	638,820,000
04/11/2021	30,500	-1.15 ▼	-3.77	31,650	31,700	30,500	38,030	1,159,915,000
03/11/2021	30,500	-1.15 ▼	-3.77	31,650	31,700	30,500	38,030	1,159,915,000
02/11/2021	31,650	0.20 ▲	0.63	31,450	31,900	31,150	21,740	688,071,000
01/11/2021	31,450	-0.55 ▼	-1.75	32,000	31,950	31,350	28,170	885,946,500
31/10/2021	32,000	-0.15 ▼	-0.47	32,000	32,200	31,500	36,190	1,158,080,000
29/10/2021	32,000	-0.15 ▼	-0.47	32,000	32,200	31,500	36,190	1,158,080,000
28/10/2021	32,000	-0.30 ▼	-0.94	32,000	32,200	31,300	32,820	1,050,240,000
27/10/2021	32,000	0.30 ▲	0.94	31,700	32,050	31,400	36,250	1,160,000,000
26/10/2021	31,700	0.10 ▲	0.32	31,600	31,700	30,400	48,040	1,522,868,000
25/10/2021	31,600	-0.65 ▼	-2.06	32,250	32,850	31,200	57,660	1,822,056,000
23/10/2021	32,250	0.90 ▲	2.79	31,350	33,200	32,050	81,860	2,639,985,000
22/10/2021	32,250	0.90 ▲	2.79	31,350	33,200	32,050	81,860	2,639,985,000
21/10/2021	31,350	2.05 ▲	6.54	29,300	31,350	29,350	98,980	3,103,023,000
20/10/2021	29,300	0.40 ▲	1.37	28,900	29,450	28,700	50,370	1,475,841,000
19/10/2021	28,900	-0.10 ▼	-0.35	29,000	29,100	28,650	11,260	325,414,000
18/10/2021	29,000	0.35 ▲	1.21	28,650	29,350	28,650	29,390	852,310,000
16/10/2021	28,650	0.25 ▲	0.87	28,400	28,950	28,250	27,370	784,150,500
15/10/2021	28,650	0.25 ▲	0.87	28,400	28,950	28,250	27,370	784,150,500
14/10/2021	28,400	0.20 ▲	0.70	28,200	28,550	28,050	13,550	384,820,000
13/10/2021	28,200	-0.40 ▼	-1.42	28,600	28,700	28,050	22,330	629,706,000
12/10/2021	28,600	-0.40 ▼	-1.40	29,000	29,000	28,400	24,900	712,140,000
11/10/2021	29,000	-0.10 ▼	-0.34	29,100	29,150	28,850	14,800	429,200,000
08/10/2021	29,100	0.10 ▲	0.34	29,000	29,600	28,900	32,920	957,972,000
07/10/2021	29,000	0.65 ▲	2.24	28,350	29,250	28,100	39,570	1,147,530,000
06/10/2021	28,350	-0.05 ▼	-0.18	28,400	28,500	28,150	15,700	445,095,000
05/10/2021	28,400	-0.05 ▼	-0.18	28,450	28,600	28,200	12,110	343,924,000
04/10/2021	28,450	0.35 ▲	1.23	28,100	28,750	27,700	20,290	577,250,500
01/10/2021	28,100	-0.20 ▼	-0.71	28,300	28,550	28,050	12,910	362,771,000
30/09/2021	28,300	0.10 ▲	0.35	28,200	28,450	28,000	9,830	278,189,000
29/09/2021	28,200	-0.10 ▼	-0.35	28,300	28,600	27,700	9,710	273,822,000
28/09/2021	28,300	0.50 ▲	1.77	27,800	28,600	27,050	22,920	648,636,000
27/09/2021	27,800	-0.80 ▼	-2.88	28,600	28,650	27,700	27,850	774,230,000
26/09/2021	28,600	-0.35 ▼	-1.22	28,950	28,950	28,600	11,350	324,610,000
24/09/2021	28,600	-0.35 ▼	-1.22	28,950	28,950	28,600	11,350	324,610,000
23/09/2021	28,950	-0.05 ▼	-0.17	29,000	29,000	28,450	43,480	1,258,746,000
22/09/2021	29,000	0.40 ▲	1.38	28,600	29,200	28,400	49,340	1,430,860,000
21/09/2021	28,600	-0.90 ▼	-3.15	29,500	29,300	28,450	70,280	2,010,008,000
20/09/2021	29,500	-1.20 ▼	-4.07	30,700	30,850	29,500	48,490	1,430,455,000
17/09/2021	30,700	0.35 ▲	1.14	30,350	30,950	30,000	22,800	699,960,000
16/09/2021	30,350	-0.05 ▼	-0.16	30,400	30,750	29,500	25,800	783,030,000
15/09/2021	30,400	0.80 ▲	2.63	29,600	30,500	29,400	42,530	1,292,912,000
14/09/2021	29,600	0.20 ▲	0.68	29,400	30,000	29,050	24,450	723,720,000
13/09/2021	29,400	-0.60 ▼	-2.04	30,000	29,800	29,000	54,770	1,610,238,000
11/09/2021	30,000	1.60 ▲	5.33	28,400	30,000	28,400	48,980	1,469,400,000
10/09/2021	30,000	1.60 ▲	5.33	28,400	30,000	28,400	48,980	1,469,400,000
09/09/2021	28,400	0.30 ▲	1.06	28,100	28,700	28,150	23,860	677,624,000
08/09/2021	28,100	-0.30 ▼	-1.07	28,400	28,750	28,100	30,290	851,149,000
07/09/2021	28,400	-0.60 ▼	-2.11	29,000	29,450	28,350	37,490	1,064,716,000
06/09/2021	29,000	1.25 ▲	4.31	27,750	29,100	28,000	46,170	1,338,930,000
05/09/2021	26,200	1.00 ▲	3.82	25,200	26,600	25,150	14,700	385,140,000
03/09/2021	26,300	1.10 ▲	4.18	25,200	26,600	25,150	25,120	660,656,000
01/09/2021	27,750	0.05 ▲	0.18	27,700	28,100	27,200	15,460	429,015,000
31/08/2021	27,700	0.40 ▲	1.44	27,300	28,500	27,550	29,470	816,319,000
30/08/2021	27,300	0.45 ▲	1.65	26,850	27,800	26,800	21,300	581,490,000
27/08/2021	26,850	0.05 ▲	0.19	26,800	26,950	26,100	11,650	312,802,500
26/08/2021	26,800	-0.05 ▼	-0.19	26,850	26,900	26,500	14,420	386,456,000
25/08/2021	26,850	1.35 ▲	5.03	25,500	26,850	25,500	23,460	629,901,000
24/08/2021	25,500	-0.05 ▼	-0.20	25,500	25,950	25,250	19,880	506,940,000
23/08/2021	25,500	-1.90 ▼	-7.45	27,400	27,400	25,500	49,140	1,253,070,000
20/08/2021	27,400	-1.90 ▼	-6.93	29,300	29,100	27,300	48,050	1,316,570,000
19/08/2021	29,300	0.70 ▲	2.39	28,600	29,800	28,000	17,530	513,629,000
18/08/2021	28,600	0.25 ▲	0.87	28,350	29,700	28,500	33,630	961,818,000
17/08/2021	28,350	1.85 ▲	6.53	26,500	28,350	26,600	89,180	2,528,253,000
16/08/2021	26,500	0.40 ▲	1.51	26,100	26,700	26,000	17,720	469,580,000
13/08/2021	26,100	-0.50 ▼	-1.92	26,600	26,800	25,600	11,170	291,537,000
12/08/2021	26,600	0.85 ▲	3.20	25,750	27,500	25,500	26,010	691,866,000
11/08/2021	25,750	-0.05 ▼	-0.19	25,800	26,050	25,600	16,120	415,090,000
10/08/2021	25,800	-0.15 ▼	-0.58	25,950	26,200	25,450	16,120	415,896,000
09/08/2021	25,950	0.05 ▲	0.19	25,900	25,950	25,450	14,940	387,693,000
06/08/2021	25,900	-0.30 ▼	-1.16	26,200	26,400	25,800	16,930	438,487,000
05/08/2021	26,200	0.20 ▲	0.76	26,000	26,400	25,700	14,700	385,140,000
04/08/2021	26,000	-0.30 ▼	-1.15	26,300	26,550	25,950	10,290	267,540,000
03/08/2021	26,300	1.10 ▲	4.18	25,200	26,600	25,150	25,120	660,656,000
02/08/2021	25,200	0.50 ▲	1.98	24,700	25,450	24,700	18,290	460,908,000
01/08/2021	24,700	0.15 ▲	0.61	24,700	25,100	24,450	16,620	410,514,000
30/07/2021	24,700	0.15 ▲	0.61	24,700	25,100	24,450	16,620	410,514,000
29/07/2021	24,700	0.05 ▲	0.20	24,650	24,800	24,450	11,230	277,381,000
28/07/2021	24,650	-0.35 ▼	-1.42	25,000	25,000	24,250	10,100	248,965,000
27/07/2021	25,000	-0.10 ▼	-0.40	25,000	25,600	24,900	8,230	205,750,000
26/07/2021	25,000	0.50 ▲	2.00	24,500	25,150	24,300	17,840	446,000,000
23/07/2021	24,500	-0.25 ▼	-1.02	24,500	24,800	24,200	20,310	497,595,000
21/07/2021	24,500	-0.15 ▼	-0.61	24,650	24,600	24,000	8,310	203,595,000
20/07/2021	24,700	0.05 ▲	0.20	24,650	25,200	24,000	12,990	320,853,000
19/07/2021	24,650	0.10 ▲	0.41	24,550	25,950	24,100	9,830	242,309,500
17/07/2021	24,550	-0.30 ▼	-1.22	24,550	24,900	24,150	4,300	105,565,000
16/07/2021	24,550	-0.30 ▼	-1.22	24,550	24,900	24,150	4,300	105,565,000
15/07/2021	24,550	0.80 ▲	3.26	23,750	24,700	23,600	3,080	75,614,000
14/07/2021	23,750	0.45 ▲	1.89	23,300	24,400	23,250	14,420	342,475,000
13/07/2021	23,300	0.80 ▲	3.43	22,500	23,400	22,500	4,350	101,355,000
12/07/2021	22,500	-1.25 ▼	-5.56	23,750	23,750	22,100	31,270	703,575,000
09/07/2021	23,750	-0.25 ▼	-1.05	24,000	24,100	23,500	7,960	189,050,000
08/07/2021	24,000	-0.10 ▼	-0.42	24,100	24,400	23,600	17,100	410,400,000
07/07/2021	24,100	-0.70 ▼	-2.90	24,800	24,800	23,300	24,450	589,245,000
06/07/2021	24,800	-1.85 ▼	-7.46	26,650	26,600	24,800	17,930	444,664,000
05/07/2021	26,650	-0.45 ▼	-1.69	27,100	27,100	26,400	11,030	293,949,500
02/07/2021	27,100	0.35 ▲	1.29	26,750	27,500	26,750	19,100	517,610,000
01/07/2021	26,750	1.45 ▲	5.42	25,300	27,000	25,450	33,630	899,602,500
30/06/2021	25,300	-0.10 ▼	-0.40	25,300	25,500	25,200	8,950	226,435,000
29/06/2021	25,300	-0.10 ▼	-0.40	25,400	25,850	25,150	11,240	284,372,000
28/06/2021	25,400	0.85 ▲	3.35	24,550	25,500	24,550	14,390	365,506,000
25/06/2021	24,550	0.10 ▲	0.41	24,450	24,800	24,100	5,540	136,007,000
24/06/2021	24,450	-0.45 ▼	-1.84	24,900	25,100	24,300	8,400	205,380,000
23/06/2021	24,900	-0.45 ▼	-1.81	24,900	25,000	24,450	15,890	395,661,000
22/06/2021	24,900	-0.60 ▼	-2.41	25,500	25,500	24,750	22,910	570,459,000
21/06/2021	25,500	2.20 ▲	8.63	24,900	26,200	25,500	25,010	637,755,000
18/06/2021	24,900	1.60 ▲	6.43	23,300	24,900	23,350	32,230	802,527,000
17/06/2021	23,300	-0.20 ▼	-0.86	23,500	23,700	23,200	12,290	286,357,000
16/06/2021	23,500	0.10 ▲	0.43	23,400	23,850	23,150	10,990	258,265,000
15/06/2021	23,600	-0.40 ▼	-1.69	24,000	23,900	23,550	5,960	140,656,000
14/06/2021	24,000	-1.55 ▼	-6.46	25,550	25,200	23,800	13,920	334,080,000
11/06/2021	25,550	0.20 ▲	0.78	25,550	25,850	25,300	16,850	430,517,500
10/06/2021	25,550	-0.45 ▼	-1.76	26,000	26,250	25,000	15,040	384,272,000
09/06/2021	26,000	-0.55 ▼	-2.12	26,550	26,500	24,700	18,430	479,180,000
08/06/2021	26,550	0.25 ▲	0.94	26,300	27,800	26,550	30,340	805,527,000
07/06/2021	26,300	0.80 ▲	3.04	25,500	26,900	25,600	37,740	992,562,000
04/06/2021	25,500	1.00 ▲	3.92	24,500	25,700	24,600	18,440	470,220,000
03/06/2021	24,500	0.55 ▲	2.24	23,950	25,000	23,900	18,050	442,225,000
02/06/2021	23,950	0.05 ▲	0.21	23,900	24,300	23,700	14,590	349,430,500
01/06/2021	23,900	-0.30 ▼	-1.26	24,200	24,300	23,900	11,040	263,856,000
31/05/2021	24,200	6.20 ▲	25.62	23,800	24,600	23,700	18,270	442,134,000
29/05/2021	23,800	0.50 ▲	2.10	23,300	23,950	23,050	12,520	297,976,000
28/05/2021	23,800	0.50 ▲	2.10	23,300	23,950	23,050	12,520	297,976,000
27/05/2021	23,300	-0.90 ▼	-3.86	24,200	24,200	23,200	12,810	298,473,000
26/05/2021	24,200	-0.50 ▼	-2.07	24,700	24,700	24,050	11,200	271,040,000
25/05/2021	24,700	0.20 ▲	0.81	24,500	25,200	24,000	23,120	571,064,000
24/05/2021	24,500	0.40 ▲	1.63	24,100	24,950	24,200	10,950	268,275,000
23/05/2021	24,100	0.50 ▲	2.07	23,600	24,600	23,600	19,290	464,889,000
21/05/2021	24,100	0.50 ▲	2.07	23,600	24,600	23,600	19,290	464,889,000
20/05/2021	23,600	-0.40 ▼	-1.69	24,000	23,700	23,000	14,510	342,436,000
19/05/2021	24,000	0.05 ▲	0.21	23,950	24,700	23,600	13,100	314,400,000
18/05/2021	23,950	0.35 ▲	1.46	23,600	24,600	23,550	11,560	276,862,000
17/05/2021	23,600	-0.90 ▼	-3.81	24,500	24,250	23,300	21,930	517,548,000
15/05/2021	24,500	-0.30 ▼	-1.22	24,800	25,100	24,300	19,180	469,910,000
14/05/2021	24,500	-0.30 ▼	-1.22	24,800	25,100	24,300	19,180	469,910,000
13/05/2021	24,800	-0.70 ▼	-2.82	25,500	25,500	24,700	25,990	644,552,000
12/05/2021	25,500	0.35 ▲	1.37	25,150	25,500	24,100	25,990	662,745,000
11/05/2021	25,150	-0.80 ▼	-3.18	25,950	25,950	25,000	32,290	812,093,500
10/05/2021	25,950	1.25 ▲	4.82	24,700	26,100	24,700	52,770	1,369,381,500
09/05/2021	24,700	1.30 ▲	5.26	23,400	25,000	23,400	35,030	865,241,000
07/05/2021	24,700	1.30 ▲	5.26	23,400	25,000	23,400	35,030	865,241,000
06/05/2021	23,400	-0.10 ▼	-0.43	23,400	24,000	23,100	23,670	553,878,000
05/05/2021	23,400	-0.75 ▼	-3.21	24,150	24,400	23,050	25,070	586,638,000
04/05/2021	24,150	-0.20 ▼	-0.83	24,350	25,000	23,000	26,030	628,624,500
03/05/2021	19,900	1.30 ▲	6.53	18,600	19,900	17,300	210	4,179,000
29/04/2021	24,350	0.25 ▲	1.03	24,100	24,900	24,000	16,670	405,914,500
28/04/2021	24,100	-1.80 ▼	-7.47	25,900	26,000	24,100	41,260	994,366,000
27/04/2021	25,900	0.90 ▲	3.47	25,000	25,900	23,950	35,840	928,256,000
26/04/2021	25,000	0.50 ▲	2.00	24,500	25,800	24,500	37,070	926,750,000
23/04/2021	24,500	1.60 ▲	6.53	22,900	24,500	22,500	45,150	1,106,175,000
22/04/2021	22,900	0.55 ▲	2.40	22,350	23,900	22,400	104,580	2,394,882,000
20/04/2021	22,350	1.45 ▲	6.49	20,900	22,350	22,350	28,210	630,493,500
19/04/2021	20,900	1.35 ▲	6.46	19,550	20,900	20,900	7,520	157,168,000
16/04/2021	19,550	1.25 ▲	6.39	18,300	19,550	19,550	19,880	388,654,000
15/04/2021	18,300	-0.05 ▼	-0.27	18,350	18,500	18,200	36,630	670,329,000
14/04/2021	18,350	0.55 ▲	3.00	17,800	18,400	17,700	17,260	316,721,000
13/04/2021	17,800	-0.30 ▼	-1.69	18,100	18,100	17,800	10,110	179,958,000
12/04/2021	18,100	0.10 ▲	0.55	18,000	18,100	17,800	7,420	134,302,000
11/04/2021	18,000	-0.15 ▼	-0.83	18,150	18,150	17,900	5,420	97,560,000
09/04/2021	18,000	-0.15 ▼	-0.83	18,150	18,150	17,900	5,420	97,560,000
08/04/2021	18,150	0.35 ▲	1.93	17,800	18,150	17,750	5,800	105,270,000
07/04/2021	17,800	-0.10 ▼	-0.56	17,900	17,800	17,450	9,350	166,430,000
06/04/2021	17,900	-0.30 ▼	-1.68	18,200	18,100	17,600	11,160	199,764,000
05/04/2021	18,200	-0.35 ▼	-1.92	18,550	18,500	18,000	6,850	124,670,000
03/04/2021	19,900	1.30 ▲	6.53	18,600	18,800	18,000	210	4,179,000
02/04/2021	18,550	-0.05 ▼	-0.27	18,600	18,800	18,000	7,090	131,519,500
01/04/2021	18,600	0.50 ▲	2.69	18,100	18,800	18,100	18,210	338,706,000
31/03/2021	18,100	0.10 ▲	0.55	18,000	18,300	17,900	9,500	171,950,000
30/03/2021	18,000	0.10 ▲	0.56	17,900	18,200	17,800	5,210	93,780,000
29/03/2021	17,900	0.30 ▲	1.68	17,600	17,950	17,600	6,380	114,202,000
26/03/2021	17,600	-0.20 ▼	-1.14	17,800	17,800	17,000	7,380	129,888,000
25/03/2021	17,800	-0.20 ▼	-1.12	18,000	18,000	17,550	2,540	45,212,000
24/03/2021	18,000	-0.10 ▼	-0.56	18,100	18,000	17,600	4,460	80,280,000
23/03/2021	18,100	-0.20 ▼	-1.10	18,100	18,300	17,900	4,540	82,174,000
22/03/2021	18,100	0.10 ▲	0.55	18,000	18,100	17,800	5,110	92,491,000
19/03/2021	18,000	-0.10 ▼	-0.56	18,100	18,250	17,500	17,590	316,620,000
18/03/2021	18,100	-0.05 ▼	-0.28	18,150	18,250	18,100	3,320	60,092,000
17/03/2021	18,150	0.05 ▲	0.28	18,100	18,200	17,900	3,280	59,532,000
16/03/2021	18,100	-0.40 ▼	-2.21	18,500	18,500	17,900	5,960	107,876,000
15/03/2021	18,500	0.65 ▲	3.51	17,850	18,900	17,900	18,900	349,650,000
12/03/2021	17,850	-0.55 ▼	-3.08	18,400	18,400	17,850	13,420	239,547,000
11/03/2021	18,400	-0.50 ▼	-2.72	18,900	18,500	17,900	14,860	273,424,000
10/03/2021	18,900	-0.10 ▼	-0.53	18,900	18,900	18,150	7,750	146,475,000
09/03/2021	18,900	0.50 ▲	2.65	18,400	19,300	18,100	24,930	471,177,000
08/03/2021	18,400	1.20 ▲	6.52	17,200	18,400	16,700	33,530	616,952,000
05/03/2021	17,200	0.10 ▲	0.58	17,200	17,500	16,700	11,120	191,264,000
04/03/2021	17,200	0.20 ▲	1.16	17,000	17,600	16,650	13,680	235,296,000
03/03/2021	17,000	0.30 ▲	1.76	16,700	17,100	16,750	6,570	111,690,000
02/03/2021	16,700	0.60 ▲	3.59	16,100	17,000	16,500	7,890	131,763,000
01/03/2021	16,100	0.10 ▲	0.62	16,000	16,500	16,100	7,390	118,979,000
26/02/2021	16,000	0.05 ▲	0.31	15,950	16,050	15,800	3,020	48,320,000
25/02/2021	15,950	0.20 ▲	1.25	15,750	16,100	15,750	2,650	42,267,500
24/02/2021	15,750	-0.25 ▼	-1.59	16,000	16,250	15,750	2,540	40,005,000
23/02/2021	16,000	-0.10 ▼	-0.63	16,000	16,000	15,800	2,440	39,040,000
22/02/2021	16,000	-0.05 ▼	-0.31	16,000	16,150	15,700	6,590	105,440,000
19/02/2021	16,000	0.10 ▲	0.63	16,000	16,200	15,600	2,490	39,840,000
18/02/2021	16,000	-0.50 ▼	-3.13	16,500	16,000	16,000	1,100	17,600,000
17/02/2021	16,500	0.50 ▲	3.03	16,000	16,900	15,800	2,290	37,785,000
09/02/2021	16,000	0.60 ▲	3.75	15,400	16,000	15,500	1,870	29,920,000
08/02/2021	15,400	-0.30 ▼	-1.95	15,700	16,000	15,400	2,330	35,882,000
05/02/2021	15,700	-0.25 ▼	-1.59	15,950	15,800	15,400	9,730	152,761,000
04/01/2021	15,250	0.65 ▲	4.26	14,600	15,300	14,500	3,550	54,137,500
31/12/2020	14,600	0.10 ▲	0.68	14,500	15,000	14,500	6,850	100,010,000
30/12/2020	14,500	-0.10 ▼	-0.69	14,600	14,600	14,500	6,790	98,455,000
29/12/2020	14,600	-0.10 ▼	-0.68	14,650	15,000	14,600	1,361	19,870,600
28/12/2020	14,650	-0.40 ▼	-2.73	15,000	15,000	14,650	242	3,545,300
27/12/2020	15,000	0.40 ▲	2.67	14,650	15,000	14,650	993	14,895,000
25/12/2020	15,000	0.40 ▲	2.67	14,650	15,000	14,650	993	14,895,000
24/12/2020	14,650	-0.40 ▼	-2.73	15,000	15,500	14,650	1,103	16,158,950
23/12/2020	15,000	0.10 ▲	0.67	14,900	15,000	14,700	1,963	29,445,000
22/12/2020	14,900	0.10 ▲	0.67	14,850	15,000	14,700	109	1,624,100
21/12/2020	14,850	0.00 ■■	0.00	14,850	14,900	14,800	3,275	48,633,750
20/12/2020	14,850	0.00 ■■	0.00	14,800	14,900	13,850	1,324	19,661,400
18/12/2020	14,850	0.00 ■■	0.00	14,800	14,900	13,850	1,324	19,661,400
17/12/2020	14,800	-0.10 ▼	-0.68	14,900	14,900	14,700	551	8,154,800
16/12/2020	14,900	0.00 ■■	0.00	14,900	15,000	14,900	4,930	73,457,000
15/12/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,800	550	8,195,000
14/12/2020	14,900	0.00 ■■	0.00	14,900	15,250	14,700	1,845	27,490,500
13/12/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,800	1,005	14,974,500
11/12/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,800	1,005	14,974,500
10/12/2020	14,900	0.00 ■■	0.00	14,900	14,950	14,900	9,220	137,378,000
09/12/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,900	2,641	39,350,900
08/12/2020	14,900	0.00 ■■	0.00	14,900	15,500	14,500	3,313	49,363,700
07/12/2020	14,900	0.00 ■■	0.00	14,900	15,100	14,900	2,986	44,491,400
04/12/2020	15,200	0.50 ▲	3.29	14,650	15,650	14,800	852	12,950,400
03/12/2020	15,200	0.50 ▲	3.29	14,650	15,650	14,800	852	12,950,400
02/12/2020	14,650	0.00 ■■	0.00	14,650	15,000	14,650	288	4,219,200
01/12/2020	14,650	-0.30 ▼	-2.05	14,900	14,900	14,600	1,851	27,117,150
30/11/2020	14,900	-0.30 ▼	-2.01	14,900	15,000	14,600	3,020	44,998,000
27/11/2020	14,900	-0.30 ▼	-2.01	14,900	15,000	14,600	3,020	44,998,000
26/11/2020	14,900	-0.10 ▼	-0.67	15,000	15,000	14,500	12,020	179,098,000
25/11/2020	15,000	0.30 ▲	2.00	14,700	15,000	15,000	240	3,600,000
24/11/2020	14,700	0.20 ▲	1.36	14,500	15,000	14,600	12,770	187,719,000
23/11/2020	14,500	0.25 ▲	1.72	14,500	14,750	14,500	8,530	123,685,000
20/11/2020	14,500	0.10 ▲	0.69	14,400	15,000	14,500	328	4,756,000
18/11/2020	14,400	-0.10 ▼	-0.69	14,500	15,000	14,400	1,278	18,403,200
17/11/2020	14,400	-0.10 ▼	-0.69	14,500	15,000	14,400	1,278	18,403,200
16/11/2020	14,500	-0.30 ▼	-2.07	14,750	15,000	14,500	208	3,016,000
11/11/2020	14,750	0.00 ■■	0.00	14,750	14,800	14,700	1,551	22,877,250
10/11/2020	14,750	0.10 ▲	0.68	14,700	14,900	14,750	2,014	29,706,500
09/11/2020	14,700	0.40 ▲	2.72	14,300	14,750	14,700	502	7,379,400
08/11/2020	14,300	0.10 ▲	0.70	14,200	14,750	14,200	557	7,965,100
06/11/2020	14,300	0.10 ▲	0.70	14,200	14,750	14,200	557	7,965,100
05/11/2020	14,200	0.00 ■■	0.00	14,200	15,150	14,200	852	12,098,400
03/11/2020	14,200	-0.50 ▼	-3.52	14,700	14,750	14,200	4,472	63,502,400
02/11/2020	14,700	0.10 ▲	0.68	14,600	14,750	14,600	7,300	107,310,000
31/10/2020	14,600	0.20 ▲	1.37	14,400	14,600	14,400	1,399	20,425,400
30/10/2020	14,600	0.20 ▲	1.37	14,400	14,600	14,400	1,399	20,425,400
29/10/2020	14,400	0.40 ▲	2.78	14,000	14,400	14,350	248	3,571,200
28/10/2020	14,000	-0.70 ▼	-5.00	14,650	14,750	14,000	263	3,682,000
27/10/2020	14,650	-0.10 ▼	-0.68	14,750	14,750	14,600	3,124	45,766,600
26/10/2020	14,750	0.00 ■■	0.00	14,750	14,900	14,700	1,871	27,597,250
25/10/2020	14,750	0.00 ■■	0.00	14,750	14,750	14,750	1	14,750
23/10/2020	14,750	0.00 ■■	0.00	14,750	14,750	14,750	1	14,750
22/10/2020	14,750	0.00 ■■	0.00	14,750	14,750	14,600	31	457,250
21/10/2020	14,750	0.00 ■■	0.00	14,750	15,000	14,750	1,794	26,461,500
20/10/2020	14,750	0.90 ▲	6.10	13,800	14,750	13,800	7,069	104,267,750
19/10/2020	13,800	-0.20 ▼	-1.45	14,000	14,800	13,800	545	7,521,000
18/10/2020	14,000	-0.40 ▼	-2.86	14,350	14,600	14,000	7	98,000
16/10/2020	14,000	-0.40 ▼	-2.86	14,350	14,600	14,000	7	98,000
15/10/2020	14,350	-0.35 ▼	-2.44	14,700	15,000	14,300	60,810	872,623,500
14/10/2020	14,700	0.00 ■■	0.00	14,700	15,000	14,350	77	1,131,900
13/10/2020	14,700	0.10 ▲	0.68	14,600	15,000	14,700	3,952	58,094,400
12/10/2020	14,600	0.00 ■■	0.00	14,600	15,000	14,600	1,621	23,666,600
11/10/2020	14,600	-0.10 ▼	-0.68	14,700	15,100	14,600	2,271	33,156,600
09/10/2020	14,600	-0.10 ▼	-0.68	14,700	15,100	14,600	2,271	33,156,600
08/10/2020	14,700	0.10 ▲	0.68	14,600	15,000	14,600	4,149	60,990,300
07/10/2020	14,600	0.10 ▲	0.68	14,500	14,900	14,400	2,264	33,054,400
06/10/2020	14,500	-0.30 ▼	-2.07	14,800	14,800	14,500	1,612	23,374,000
05/10/2020	14,800	-0.10 ▼	-0.68	14,900	14,900	14,200	960	14,208,000
02/10/2020	14,900	0.00 ■■	0.00	14,900	15,200	14,500	137	2,041,300
01/10/2020	14,900	0.00 ■■	0.00	14,900	15,100	14,600	53	789,700
30/09/2020	14,900	0.30 ▲	2.01	14,600	14,900	14,850	4,584	68,301,600
29/09/2020	14,600	0.00 ■■	0.00	14,600	14,900	14,600	9,184	134,086,400
28/09/2020	14,600	0.10 ▲	0.68	14,500	15,200	14,600	3,218	46,982,800
27/09/2020	14,500	-0.40 ▼	-2.76	14,950	15,000	14,500	1,784	25,868,000
25/09/2020	14,500	-0.40 ▼	-2.76	14,950	15,000	14,500	1,784	25,868,000
24/09/2020	14,950	0.60 ▲	4.01	14,300	15,000	14,700	152	2,272,400
23/09/2020	14,300	0.00 ■■	0.00	14,300	14,300	14,300	1	14,300
22/09/2020	14,300	0.00 ■■	0.00	14,350	15,000	14,300	2,550	36,465,000
21/09/2020	14,350	-0.70 ▼	-4.88	15,000	15,150	14,200	3,131	44,929,850
19/09/2020	15,000	0.00 ■■	0.00	15,000	15,400	14,650	809	12,135,000
18/09/2020	15,000	0.00 ■■	0.00	15,000	15,400	14,650	809	12,135,000
17/09/2020	15,000	0.00 ■■	0.00	15,000	0	0	10	150,000
16/09/2020	15,000	0.80 ▲	5.33	14,200	15,150	14,100	17,901	268,515,000
15/09/2020	14,200	0.10 ▲	0.70	14,050	14,900	14,200	10,497	149,057,400
14/09/2020	14,050	0.40 ▲	2.85	13,700	14,650	14,000	1,514	21,271,700
11/09/2020	13,700	-0.50 ▼	-3.65	14,200	14,750	13,700	449	6,151,300
10/09/2020	14,200	-0.10 ▼	-0.70	14,250	14,800	14,050	4	56,800
09/09/2020	14,250	0.25 ▲	1.75	14,000	14,750	14,250	13,760	196,080,000
08/09/2020	14,000	-0.20 ▼	-1.43	14,200	14,600	14,000	6	84,000
07/09/2020	14,200	0.70 ▲	4.93	13,500	14,400	14,050	1,871	26,568,200
05/09/2020	13,500	-0.40 ▼	-2.96	13,850	13,500	13,500	90	1,215,000
04/09/2020	13,500	-0.40 ▼	-2.96	13,850	13,500	13,500	90	1,215,000
03/09/2020	13,850	0.00 ■■	0.00	13,850	13,900	13,850	79	1,094,150
01/09/2020	13,850	0.00 ■■	0.00	13,800	14,750	13,850	5,916	81,936,600
31/08/2020	13,800	-0.90 ▼	-6.52	14,750	14,900	13,750	1,730	23,874,000
28/08/2020	14,750	0.70 ▲	4.75	14,100	14,900	13,300	3,837	56,595,750
27/08/2020	14,100	0.90 ▲	6.38	13,200	14,100	13,450	3,256	45,909,600
26/08/2020	13,200	0.00 ■■	0.00	13,200	13,500	13,100	287	3,788,400
25/08/2020	13,200	0.00 ■■	0.00	13,200	13,500	13,200	41	541,200
24/08/2020	13,200	0.10 ▲	0.76	13,100	13,800	13,000	1,518	20,037,600
23/08/2020	13,100	-0.20 ▼	-1.53	13,300	13,900	13,100	2,214	29,003,400
21/08/2020	13,100	-0.20 ▼	-1.53	13,300	13,900	13,100	2,214	29,003,400
20/08/2020	13,300	0.00 ■■	0.00	13,300	13,900	13,300	4,651	61,858,300
19/08/2020	13,300	0.40 ▲	3.01	12,900	13,500	13,000	118	1,569,400
18/08/2020	12,900	0.30 ▲	2.33	12,600	12,900	12,900	10	129,000
17/08/2020	12,600	-0.90 ▼	-7.14	13,500	14,400	12,600	2,625	33,075,000
14/08/2020	13,500	-0.50 ▼	-3.70	14,000	14,500	13,500	9	121,500
13/08/2020	14,000	-0.50 ▼	-3.57	14,500	14,600	14,000	3	42,000
12/08/2020	14,500	0.40 ▲	2.76	14,150	14,600	13,500	2,796	40,542,000
11/08/2020	14,150	0.90 ▲	6.36	13,250	14,150	13,350	15,716	222,381,400
10/08/2020	13,250	0.90 ▲	6.79	12,400	13,250	13,250	5	66,250
07/08/2020	12,400	0.10 ▲	0.81	12,300	13,000	12,400	28	347,200
06/08/2020	12,300	-0.70 ▼	-5.69	13,000	13,500	12,300	65	799,500
05/08/2020	13,000	-0.20 ▼	-1.54	13,150	13,000	13,000	282	3,666,000
04/08/2020	13,150	0.80 ▲	6.08	12,350	13,150	12,350	7	92,050
03/08/2020	12,350	0.80 ▲	6.48	11,550	12,350	11,550	83	1,025,050
31/07/2020	11,550	0.10 ▲	0.87	11,500	11,550	11,550	30	346,500
30/07/2020	11,500	-0.50 ▼	-4.35	12,000	12,550	11,500	91	1,046,500
29/07/2020	12,000	0.40 ▲	3.33	11,550	12,000	11,000	280	3,360,000
28/07/2020	11,550	0.10 ▲	0.87	11,500	11,550	11,550	11	127,050
27/07/2020	11,500	-0.50 ▼	-4.35	12,000	12,500	11,500	408	4,692,000
24/07/2020	12,000	-0.40 ▼	-3.33	12,400	12,150	12,000	19	228,000
23/07/2020	12,400	0.20 ▲	1.61	12,200	12,950	12,200	2,035	25,234,000
22/07/2020	12,200	-0.80 ▼	-6.56	13,000	13,000	12,200	146	1,781,200
21/07/2020	13,000	0.10 ▲	0.77	12,950	13,500	12,900	710	9,230,000
20/07/2020	12,950	0.00 ■■	0.00	12,900	13,750	12,950	181	2,343,950
17/07/2020	12,900	-0.20 ▼	-1.55	13,050	12,900	12,900	9	116,100
16/07/2020	13,050	-0.10 ▼	-0.77	13,150	13,150	13,050	28	365,400
15/07/2020	13,150	0.20 ▲	1.52	13,000	13,800	13,000	591	7,771,650
14/07/2020	13,000	-0.10 ▼	-0.77	13,100	13,100	13,000	23	299,000
13/07/2020	13,100	0.10 ▲	0.76	13,000	13,750	13,050	1,044	13,676,400
10/07/2020	13,000	-0.80 ▼	-6.15	13,750	13,750	13,000	2,518	32,734,000
09/07/2020	13,750	-0.20 ▼	-1.45	13,900	13,750	12,500	37	508,750
08/07/2020	13,900	0.50 ▲	3.60	13,450	13,950	13,050	23	319,700
07/07/2020	13,450	0.10 ▲	0.74	13,300	13,450	13,300	42	564,900
06/07/2020	13,300	0.30 ▲	2.26	13,050	13,950	13,050	1,357	18,048,100
05/07/2020	13,050	-0.50 ▼	-3.83	13,600	13,050	13,050	3	39,150
03/07/2020	13,050	-0.50 ▼	-3.83	13,600	13,050	13,050	3	39,150
02/07/2020	13,600	-0.20 ▼	-1.47	13,750	13,600	13,600	2	27,200
30/06/2020	13,750	0.70 ▲	5.09	13,100	13,750	12,500	27	371,250
29/06/2020	13,100	-0.80 ▼	-6.11	13,900	14,000	13,100	22	288,200
26/06/2020	13,900	0.80 ▲	5.76	13,100	13,900	13,100	9,920	137,888,000
25/06/2020	13,100	0.00 ■■	0.00	13,100	13,100	13,100	21	275,100
24/06/2020	13,100	0.40 ▲	3.05	12,750	13,100	12,750	13	170,300
23/06/2020	12,750	-0.70 ▼	-5.49	13,400	14,000	12,750	1,581	20,157,750
22/06/2020	13,400	0.90 ▲	6.72	12,550	13,400	12,700	2,627	35,201,800
19/06/2020	12,550	0.10 ▲	0.80	12,500	13,350	12,550	452	5,672,600
18/06/2020	12,500	-0.10 ▼	-0.80	12,600	13,400	12,000	758	9,475,000
17/06/2020	12,600	-0.85 ▼	-6.75	13,450	13,500	12,600	9,100	114,660,000
16/06/2020	13,450	0.10 ▲	0.74	13,300	13,900	13,300	273	3,671,850
15/06/2020	13,300	-0.20 ▼	-1.50	13,500	14,000	13,200	7,646	101,691,800
13/06/2020	13,500	-0.30 ▼	-2.22	13,800	13,500	13,500	3	40,500
12/06/2020	13,500	-0.30 ▼	-2.22	13,800	13,500	13,500	3	40,500
11/06/2020	13,800	-0.10 ▼	-0.72	13,950	13,900	13,750	160	2,208,000
10/06/2020	13,950	-0.50 ▼	-3.58	14,400	13,950	13,850	880	12,276,000
09/06/2020	13,950	0.10 ▲	0.72	13,850	14,500	13,700	4,163	58,073,850
08/06/2020	13,850	-0.40 ▼	-2.89	14,200	14,300	13,700	2,087	28,904,950
06/06/2020	14,200	0.10 ▲	0.70	14,100	14,200	14,100	1,255	17,821,000
05/06/2020	14,200	0.10 ▲	0.70	14,100	14,200	14,100	1,255	17,821,000
04/06/2020	14,100	0.30 ▲	2.13	13,850	14,200	13,850	1,572	22,165,200
03/06/2020	13,850	0.00 ■■	0.00	13,800	14,700	13,850	70	969,500
02/06/2020	13,800	-0.80 ▼	-5.80	14,600	14,500	13,800	300	4,140,000
01/06/2020	14,600	0.40 ▲	2.74	14,200	14,600	14,600	20	292,000
31/05/2020	14,200	0.10 ▲	0.70	14,100	14,750	14,050	71	1,008,200
29/05/2020	14,200	0.10 ▲	0.70	14,100	14,750	14,050	71	1,008,200
28/05/2020	14,100	0.10 ▲	0.71	14,000	14,950	14,050	4,672	65,875,200
27/05/2020	14,000	0.00 ■■	0.00	14,000	14,400	13,900	93	1,302,000
26/05/2020	14,000	0.20 ▲	1.43	13,800	14,750	13,800	1,951	27,314,000
25/05/2020	13,800	0.20 ▲	1.45	13,600	14,550	13,600	998	13,772,400
24/05/2020	13,600	-0.60 ▼	-4.41	14,200	14,800	13,600	2,344	31,878,400
22/05/2020	13,600	-0.60 ▼	-4.41	14,200	14,800	13,600	2,344	31,878,400
21/05/2020	14,200	0.40 ▲	2.82	13,800	14,750	14,000	17,652	250,658,400
20/05/2020	13,800	0.00 ■■	0.00	13,800	14,750	13,800	4,610	63,618,000
19/05/2020	13,800	0.00 ■■	0.00	13,800	14,200	13,750	549	7,576,200
18/05/2020	13,800	-0.30 ▼	-2.17	14,100	14,600	13,800	226	3,118,800
17/05/2020	14,100	0.00 ■■	0.00	14,100	14,400	13,900	1,339	18,879,900
15/05/2020	14,100	0.00 ■■	0.00	14,100	14,400	13,900	1,339	18,879,900
14/05/2020	14,100	-0.90 ▼	-6.38	14,950	15,000	14,100	210	2,961,000
13/05/2020	14,950	0.90 ▲	6.02	14,000	14,950	14,200	1,510	22,574,500
12/05/2020	14,000	0.40 ▲	2.86	13,650	14,600	13,550	6,023	84,322,000
11/05/2020	13,650	-0.30 ▼	-2.20	13,950	14,850	13,500	11,659	159,145,350
10/05/2020	13,950	0.90 ▲	6.45	13,050	13,950	13,500	1,842	25,695,900
08/05/2020	13,950	0.90 ▲	6.45	13,050	13,950	13,500	1,842	25,695,900
07/05/2020	13,050	-0.40 ▼	-3.07	13,500	13,600	13,050	453	5,911,650
06/05/2020	13,500	-0.10 ▼	-0.74	13,600	14,000	13,500	309	4,171,500
05/05/2020	13,600	0.40 ▲	2.94	13,250	14,150	13,550	11,858	161,268,800
04/05/2020	13,850	-0.40 ▼	-2.89	14,200	14,200	13,250	910	12,603,500
01/05/2020	14,200	0.80 ▲	5.63	13,450	14,200	13,000	4,022	57,112,400
30/04/2020	14,200	0.80 ▲	5.63	13,450	14,200	13,000	4,022	57,112,400
29/04/2020	14,200	0.80 ▲	5.63	13,450	14,200	13,000	4,022	57,112,400
28/04/2020	13,450	0.90 ▲	6.69	12,600	13,450	12,900	10,152	136,544,400
27/04/2020	12,600	-0.50 ▼	-3.97	13,050	12,950	12,500	155	1,953,000
26/04/2020	13,050	0.90 ▲	6.90	12,200	13,050	11,350	9,997	130,460,850
24/04/2020	13,050	0.90 ▲	6.90	12,200	13,050	11,350	9,997	130,460,850
23/04/2020	12,200	0.20 ▲	1.64	12,000	12,800	12,050	4,085	49,837,000
22/04/2020	12,000	0.10 ▲	0.83	11,900	12,700	11,900	2,909	34,908,000
21/04/2020	11,900	-0.80 ▼	-6.72	12,650	12,500	11,900	267	3,177,300
20/04/2020	12,650	-0.30 ▼	-2.37	12,900	13,200	12,500	353	4,465,450
19/04/2020	12,900	0.80 ▲	6.20	12,100	12,900	12,100	11,403	147,098,700
17/04/2020	12,900	0.80 ▲	6.20	12,100	12,900	12,100	11,403	147,098,700
16/04/2020	12,100	0.00 ■■	0.00	12,100	12,500	12,100	2,958	35,791,800
15/04/2020	12,100	0.80 ▲	6.61	11,350	12,100	11,250	1,688	20,424,800
14/04/2020	11,350	-0.40 ▼	-3.52	11,700	12,400	10,900	4,396	49,894,600
13/04/2020	11,700	0.10 ▲	0.85	11,600	12,400	11,600	1,928	22,557,600
12/04/2020	11,600	-0.30 ▼	-2.59	11,900	12,500	11,500	827	9,593,200
10/04/2020	11,600	-0.30 ▼	-2.59	11,900	12,500	11,500	827	9,593,200
09/04/2020	11,900	0.80 ▲	6.72	11,150	11,900	11,650	4,760	56,644,000
08/04/2020	11,150	0.10 ▲	0.90	11,050	11,800	11,100	10,630	118,524,500
07/04/2020	11,050	-0.50 ▼	-4.52	11,550	11,800	11,000	3,911	43,216,550
06/04/2020	11,550	0.80 ▲	6.93	10,800	11,550	10,800	4,118	47,562,900
03/04/2020	10,800	0.20 ▲	1.85	10,600	11,300	10,800	154	1,663,200
02/04/2020	10,600	-0.50 ▼	-4.72	11,050	11,600	10,600	2,472	26,203,200
01/04/2020	10,600	-0.50 ▼	-4.72	11,050	11,600	10,600	2,472	26,203,200
31/03/2020	11,050	0.50 ▲	4.52	10,550	11,050	11,050	279	3,082,950
30/03/2020	10,550	-0.80 ▼	-7.58	11,300	11,600	10,550	12,016	126,768,800
29/03/2020	11,300	0.00 ■■	0.00	11,300	11,900	11,050	954	10,780,200
27/03/2020	11,300	0.00 ■■	0.00	11,300	11,900	11,050	954	10,780,200
26/03/2020	11,300	0.60 ▲	5.31	10,750	11,500	10,000	7,498	84,727,400
25/03/2020	10,750	-0.30 ▼	-2.79	11,050	11,200	10,750	745	8,008,750
24/03/2020	11,050	0.00 ■■	0.00	11,050	11,100	10,700	1,793	19,812,650
23/03/2020	11,050	0.00 ■■	0.00	11,050	11,150	10,400	12,158	134,345,900
22/03/2020	11,050	0.20 ▲	1.81	10,900	11,100	11,050	186	2,055,300
20/03/2020	11,050	0.20 ▲	1.81	10,900	11,100	11,050	186	2,055,300
19/03/2020	10,900	0.40 ▲	3.67	10,500	11,000	10,000	1,975	21,527,500
18/03/2020	10,500	0.70 ▲	6.67	9,850	10,500	9,800	1,676	17,598,000
17/03/2020	9,850	-0.70 ▼	-7.11	10,550	11,250	9,850	14,292	140,776,200
16/03/2020	10,550	-0.60 ▼	-5.69	11,150	11,150	10,400	23,210	244,865,500
13/03/2020	11,150	-0.05 ▼	-0.45	11,150	11,150	10,400	136,950	1,526,992,500
12/03/2020	11,150	0.05 ▲	0.45	11,150	11,200	11,000	301,280	3,359,272,000
11/03/2020	11,150	0.05 ▲	0.45	11,100	11,450	11,000	47,500	529,625,000
10/03/2020	11,100	-0.10 ▼	-0.90	11,150	11,400	10,900	32	355,200
09/03/2020	11,150	-0.40 ▼	-3.59	11,600	11,500	10,800	9,379	104,575,850
06/03/2020	11,600	0.00 ■■	0.00	11,600	11,650	11,500	19,407	225,121,200
05/03/2020	11,600	-0.40 ▼	-3.45	12,000	11,950	11,600	423	4,906,800
04/03/2020	12,100	0.60 ▲	4.96	11,500	12,150	11,650	314	3,799,400
03/03/2020	11,500	-0.10 ▼	-0.87	11,600	11,750	11,500	11,072	127,328,000
02/03/2020	11,600	0.20 ▲	1.72	11,400	11,600	11,100	726	8,421,600
28/02/2020	11,400	-0.50 ▼	-4.39	11,950	11,450	11,150	5,334	60,807,600
27/02/2020	11,950	0.30 ▲	2.51	11,700	11,950	11,500	129	1,541,550
26/02/2020	11,700	-0.30 ▼	-2.56	11,950	11,750	11,150	1,926	22,534,200
25/02/2020	11,950	0.40 ▲	3.35	11,600	11,950	11,600	2,970	35,491,500
24/02/2020	11,600	-0.10 ▼	-0.86	11,700	11,700	11,500	2,636	30,577,600
21/02/2020	11,700	0.60 ▲	5.13	11,100	11,700	11,700	20	234,000
20/02/2020	11,100	-0.70 ▼	-6.31	11,800	11,800	11,100	232	2,575,200
19/02/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,800	60	708,000
15/02/2020	11,800	0.00 ■■	0.00	11,800	11,900	11,500	1,074	12,673,200
14/02/2020	11,800	0.00 ■■	0.00	11,800	11,900	11,500	1,074	12,673,200
13/02/2020	11,800	0.00 ■■	0.00	11,850	11,900	11,550	654	7,717,200
12/02/2020	11,850	0.10 ▲	0.84	11,750	11,850	11,450	3,498	41,451,300
11/02/2020	11,750	0.40 ▲	3.40	11,350	11,800	11,400	3,679	43,228,250
10/02/2020	11,350	-0.50 ▼	-4.41	11,800	11,900	11,350	577	6,548,950
07/02/2020	11,800	0.20 ▲	1.69	11,600	11,800	11,500	1,024	12,083,200
06/02/2020	11,800	0.20 ▲	1.69	11,600	11,800	11,500	1,024	12,083,200
05/02/2020	11,600	0.10 ▲	0.86	11,500	11,700	11,150	637	7,389,200
04/02/2020	11,500	0.20 ▲	1.74	11,300	11,500	11,050	977	11,235,500
03/02/2020	11,300	-0.50 ▼	-4.42	11,800	11,400	11,000	5,181	58,545,300
02/02/2020	11,800	0.20 ▲	1.69	11,600	11,800	11,100	2,760	32,568,000
31/01/2020	11,800	0.20 ▲	1.69	11,600	11,800	11,100	2,760	32,568,000
30/01/2020	11,600	0.20 ▲	1.72	11,450	11,600	11,350	2,274	26,378,400
29/01/2020	11,450	0.40 ▲	3.49	11,000	11,450	11,000	90	1,030,500
28/01/2020	11,450	0.40 ▲	3.49	11,000	11,450	11,000	90	1,030,500
27/01/2020	11,450	0.40 ▲	3.49	11,000	11,450	11,000	90	1,030,500
26/01/2020	11,450	0.40 ▲	3.49	11,000	11,450	11,000	90	1,030,500
24/01/2020	11,450	0.40 ▲	3.49	11,000	11,450	11,000	90	1,030,500
23/01/2020	11,450	0.40 ▲	3.49	11,000	11,450	11,000	90	1,030,500
22/01/2020	11,450	0.40 ▲	3.49	11,000	11,450	11,000	90	1,030,500
21/01/2020	11,000	-0.20 ▼	-1.82	11,200	11,200	10,900	38,030	418,330,000
20/01/2020	11,200	-0.20 ▼	-1.79	11,400	11,400	10,650	21,510	240,912,000
17/01/2020	11,400	-0.10 ▼	-0.88	11,500	11,400	11,400	10	114,000
16/01/2020	11,500	-0.80 ▼	-6.96	12,300	11,850	11,450	17,240	198,260,000
15/01/2020	12,300	0.80 ▲	6.50	11,500	12,300	11,350	55,900	687,570,000
14/01/2020	11,500	0.10 ▲	0.87	11,400	11,500	11,500	33,520	385,480,000
13/01/2020	11,400	0.00 ■■	0.00	11,400	11,400	11,200	830	9,462,000
10/01/2020	11,400	0.10 ▲	0.88	11,350	11,700	11,350	8,513	97,048,200
09/01/2020	11,350	-0.60 ▼	-5.29	11,900	11,800	11,350	920	10,442,000
08/01/2020	11,900	0.70 ▲	5.88	11,250	11,900	11,200	9,004	107,147,600
06/01/2020	11,250	0.10 ▲	0.89	11,150	11,300	10,700	722	8,122,500
03/01/2020	11,150	-0.20 ▼	-1.79	11,300	11,500	11,150	1,903	21,218,450
02/01/2020	11,300	-0.20 ▼	-1.77	11,500	11,500	11,300	3,300	37,290,000
31/12/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,350	546	6,279,000
30/12/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,400	2,626	30,199,000
28/12/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	732	8,418,000
27/12/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	732	8,418,000
26/12/2019	11,500	0.00 ■■	0.00	11,500	11,550	11,350	261	3,001,500
25/12/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,350	1,445	16,617,500
24/12/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,400	313	3,599,500
23/12/2019	11,500	-0.20 ▼	-1.74	11,650	11,600	11,400	4,147	47,690,500
20/12/2019	11,650	0.05 ▲	0.43	11,600	11,650	11,600	11,070	128,965,500
19/12/2019	11,600	0.00 ■■	0.00	11,600	11,700	11,550	1,230	14,268,000
18/12/2019	11,600	0.00 ■■	0.00	11,550	11,700	11,500	4,566	52,965,600
17/12/2019	11,550	-0.10 ▼	-0.87	11,700	11,700	11,550	2,048	23,654,400
16/12/2019	11,700	0.00 ■■	0.00	11,700	11,950	11,650	1,482	17,339,400
14/12/2019	11,700	0.00 ■■	0.00	11,700	11,800	11,650	340	3,978,000
13/12/2019	11,700	0.00 ■■	0.00	11,700	11,800	11,650	340	3,978,000
12/12/2019	11,700	0.20 ▲	1.71	11,500	11,750	11,500	1,967	23,013,900
11/12/2019	11,500	-0.20 ▼	-1.74	11,650	11,650	11,500	235	2,702,500
10/12/2019	11,650	0.30 ▲	2.58	11,400	11,650	11,400	293	3,413,450
09/12/2019	11,400	-0.30 ▼	-2.63	11,650	11,500	11,400	1,630	18,582,000
06/12/2019	11,650	0.20 ▲	1.72	11,500	12,000	11,500	1,483	17,276,950
05/12/2019	11,500	-0.10 ▼	-0.87	11,600	11,600	11,400	25,969	298,643,500
04/12/2019	11,600	0.20 ▲	1.72	11,450	11,650	11,350	11,022	127,855,200
03/12/2019	11,450	0.00 ■■	0.00	11,450	12,250	11,350	16,090	184,230,500
02/12/2019	11,450	-0.20 ▼	-1.75	11,600	11,600	11,400	81	927,450
29/11/2019	11,600	0.10 ▲	0.86	11,500	11,650	11,450	31	359,600
28/11/2019	11,500	-0.10 ▼	-0.87	11,600	11,750	11,500	1,879	21,608,500
27/11/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,450	387	4,489,200
26/11/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,500	276	3,201,600
25/11/2019	11,600	0.20 ▲	1.72	11,400	11,700	11,500	287	3,329,200
22/11/2019	11,400	-0.40 ▼	-3.51	11,800	11,800	11,400	322	3,670,800
21/11/2019	11,800	0.10 ▲	0.85	11,750	11,800	11,800	8	94,400
20/11/2019	11,750	0.10 ▲	0.85	11,650	11,850	11,650	47	552,250
19/11/2019	11,650	0.10 ▲	0.86	11,600	11,650	11,600	343	3,995,950
18/11/2019	11,600	-0.10 ▼	-0.86	11,700	11,650	11,600	17	197,200
15/11/2019	11,700	-0.30 ▼	-2.56	12,000	11,700	11,700	1	11,700
14/11/2019	12,000	0.40 ▲	3.33	11,650	12,000	11,650	1,681	20,172,000
13/11/2019	11,650	-0.20 ▼	-1.72	11,850	11,850	11,650	1,179	13,735,350
12/11/2019	11,850	-0.10 ▼	-0.84	11,950	12,000	11,800	2,802	33,203,700
11/11/2019	11,950	0.00 ■■	0.00	11,950	12,300	11,950	114	1,362,300
09/11/2019	11,950	-0.10 ▼	-0.84	12,000	12,400	11,950	2,743	32,778,850
08/11/2019	11,950	-0.10 ▼	-0.84	12,000	12,400	11,950	2,743	32,778,850
07/11/2019	12,000	0.00 ■■	0.00	12,000	12,100	11,850	848	10,176,000
06/11/2019	12,000	0.00 ■■	0.00	12,000	12,300	12,000	657	7,884,000
05/11/2019	12,000	-0.20 ▼	-1.67	12,150	12,150	12,000	1,074	12,888,000
04/11/2019	12,150	-0.30 ▼	-2.47	12,450	12,400	12,150	1,594	19,367,100
02/11/2019	12,450	0.30 ▲	2.41	12,200	12,500	12,050	120	1,494,000
01/11/2019	12,450	0.30 ▲	2.41	12,200	12,500	12,050	120	1,494,000
31/10/2019	12,200	-0.20 ▼	-1.64	12,400	12,300	12,200	65	793,000
30/10/2019	12,400	0.40 ▲	3.23	12,000	12,450	12,000	81	1,004,400
29/10/2019	12,000	-0.50 ▼	-4.17	12,500	12,500	12,000	2,472	29,664,000
28/10/2019	12,500	0.10 ▲	0.80	12,400	12,500	12,350	193	2,412,500
25/10/2019	12,400	-0.20 ▼	-1.61	12,600	12,600	12,400	34	421,600
24/10/2019	12,600	0.10 ▲	0.79	12,500	12,600	12,300	370	4,662,000
23/10/2019	12,500	0.00 ■■	0.00	12,500	12,800	12,400	340	4,250,000
22/10/2019	12,500	-0.30 ▼	-2.40	12,750	12,750	12,500	1,144	14,300,000
21/10/2019	12,750	-0.30 ▼	-2.35	13,000	13,000	12,500	2,863	36,503,250
18/10/2019	13,000	0.20 ▲	1.54	12,800	13,150	12,500	544	7,072,000
17/10/2019	12,800	-0.20 ▼	-1.56	13,000	12,950	12,800	125	1,600,000
16/10/2019	13,000	0.50 ▲	3.85	12,500	13,350	12,550	326	4,238,000
15/10/2019	12,500	0.00 ■■	0.00	12,500	12,700	12,500	2,228	27,850,000
14/10/2019	12,500	-0.40 ▼	-3.20	12,900	13,350	12,500	5,754	71,925,000
11/10/2019	12,900	-0.30 ▼	-2.33	13,200	13,600	12,700	4,586	59,159,400
10/10/2019	13,200	-0.30 ▼	-2.27	13,500	13,500	13,200	13,362	176,378,400
09/10/2019	13,500	-0.60 ▼	-4.44	14,100	13,750	13,500	7,809	105,421,500
08/10/2019	14,100	0.50 ▲	3.55	13,600	14,100	13,600	461	6,500,100
07/10/2019	13,600	0.00 ■■	0.00	13,600	13,950	13,550	377	5,127,200
04/10/2019	13,600	-0.30 ▼	-2.21	13,900	14,000	13,600	472	6,419,200
03/10/2019	13,900	0.40 ▲	2.88	13,500	14,000	13,500	551	7,658,900
02/10/2019	13,500	-0.70 ▼	-5.19	14,200	14,150	13,500	13,584	183,384,000
01/10/2019	14,200	0.20 ▲	1.41	14,000	14,200	13,450	626	8,889,200
30/09/2019	14,000	0.00 ■■	0.00	14,000	14,250	13,900	1,798	25,172,000
27/09/2019	14,000	-0.50 ▼	-3.57	14,500	14,500	14,000	1,083	15,162,000
26/09/2019	14,500	0.20 ▲	1.38	14,350	14,500	14,350	495	7,177,500
25/09/2019	14,350	-0.20 ▼	-1.39	14,500	15,400	14,350	230	3,300,500
24/09/2019	14,500	0.10 ▲	0.69	14,400	14,500	14,500	5	72,500
23/09/2019	14,400	-0.10 ▼	-0.69	14,500	14,500	14,200	676	9,734,400
20/09/2019	14,500	-0.10 ▼	-0.69	14,550	14,650	14,500	3,821	55,404,500
19/09/2019	14,550	-0.40 ▼	-2.75	14,900	15,100	14,550	350	5,092,500
18/09/2019	14,900	0.20 ▲	1.34	14,750	14,900	14,500	636	9,476,400
17/09/2019	14,750	-0.10 ▼	-0.68	14,800	14,800	14,450	3,431	50,607,250
16/09/2019	14,800	0.20 ▲	1.35	14,600	14,800	14,200	3,334	49,343,200
13/09/2019	14,600	-0.20 ▼	-1.37	14,800	14,800	14,600	41	598,600
12/09/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,700	81	1,198,800
11/09/2019	14,800	0.10 ▲	0.68	14,700	14,800	14,400	625	9,250,000
10/09/2019	14,550	0.05 ▲	0.34	14,500	14,750	14,500	220	3,201,000
09/09/2019	14,500	-0.30 ▼	-2.07	14,800	14,900	14,500	696	10,092,000
06/09/2019	14,800	-0.10 ▼	-0.68	14,900	14,900	14,800	399	5,905,200
05/09/2019	14,900	0.00 ■■	0.00	14,900	15,000	14,800	234	3,486,600
04/09/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,700	12,754	190,034,600
03/09/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,850	5,871	87,477,900
30/08/2019	14,900	0.00 ■■	0.00	14,900	15,900	14,800	5,446	81,145,400
29/08/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,900	136	2,026,400
28/08/2019	14,900	-0.70 ▼	-4.70	15,600	15,000	14,900	85	1,266,500
27/08/2019	15,600	0.60 ▲	3.85	15,000	15,750	15,000	257	4,009,200
26/08/2019	15,000	0.10 ▲	0.67	14,950	15,000	14,700	395	5,925,000
23/08/2019	14,950	-0.10 ▼	-0.67	15,000	15,000	14,700	542	8,102,900
22/08/2019	15,000	0.10 ▲	0.67	14,950	15,000	14,900	7,247	108,705,000
21/08/2019	14,950	0.10 ▲	0.67	14,800	15,000	14,800	7,230	108,088,500
20/08/2019	14,800	-0.10 ▼	-0.68	14,900	15,000	14,700	254	3,759,200
19/08/2019	14,900	-0.10 ▼	-0.67	15,000	14,900	14,000	110	1,639,000
16/08/2019	15,000	-0.20 ▼	-1.33	15,150	15,000	15,000	2	30,000
15/08/2019	15,150	0.20 ▲	1.32	15,000	15,450	14,800	303	4,590,450
14/08/2019	15,000	0.10 ▲	0.67	14,950	15,400	14,950	3,478	52,170,000
13/08/2019	14,950	0.00 ■■	0.00	14,950	15,200	14,950	7	104,650
12/08/2019	14,950	0.00 ■■	0.00	14,950	15,750	14,950	26	388,700
09/08/2019	14,950	0.00 ■■	0.00	14,950	15,800	14,950	61	911,950
08/08/2019	14,950	-0.10 ▼	-0.67	15,000	15,300	14,900	383	5,725,850
07/08/2019	15,000	0.10 ▲	0.67	14,900	15,450	15,000	166	2,490,000
06/08/2019	14,900	-0.20 ▼	-1.34	15,100	16,150	14,900	556	8,284,400
05/08/2019	15,100	0.10 ▲	0.66	15,000	15,450	14,900	63	951,300
02/08/2019	15,000	0.00 ■■	0.00	15,000	15,100	14,600	1,658	24,870,000
01/08/2019	15,000	-0.40 ▼	-2.67	15,450	15,150	15,000	331	4,965,000
31/07/2019	15,450	0.00 ■■	0.00	15,450	15,450	15,100	183	2,827,350
30/07/2019	15,450	0.30 ▲	1.94	15,200	15,900	15,000	380	5,871,000
29/07/2019	15,200	0.00 ■■	0.00	15,200	15,500	15,200	1,123	17,069,600
26/07/2019	15,200	-0.10 ▼	-0.66	15,300	15,300	15,000	318	4,833,600
25/07/2019	15,300	-0.20 ▼	-1.31	15,500	15,600	15,000	1,004	15,361,200
24/07/2019	15,500	0.00 ■■	0.00	15,500	15,850	15,500	225	3,487,500
23/07/2019	15,500	0.20 ▲	1.29	15,350	15,600	15,300	795	12,322,500
22/07/2019	15,350	-0.20 ▼	-1.30	15,500	15,500	15,200	1,470	22,564,500
19/07/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,350	276	4,278,000
18/07/2019	15,500	-0.40 ▼	-2.58	15,850	15,600	15,500	262	4,061,000
17/07/2019	15,850	0.30 ▲	1.89	15,550	16,450	15,500	155	2,456,750
16/07/2019	15,550	0.00 ■■	0.00	15,600	15,600	15,200	71	1,104,050
15/07/2019	15,600	0.00 ■■	0.00	15,600	15,600	15,600	267	4,165,200
12/07/2019	15,600	-0.20 ▼	-1.28	15,750	15,800	15,400	2,021	31,527,600
11/07/2019	15,750	0.20 ▲	1.27	15,600	15,750	15,300	647	10,190,250
10/07/2019	15,600	-0.10 ▼	-0.64	15,700	15,900	15,500	3,581	55,863,600
09/07/2019	15,700	-0.10 ▼	-0.64	15,800	15,800	15,700	122	1,915,400
08/07/2019	15,800	0.00 ■■	0.00	15,800	15,950	14,800	3,463	54,715,400
05/07/2019	15,800	0.00 ■■	0.00	15,800	16,000	15,800	357	5,640,600
04/07/2019	15,800	0.20 ▲	1.27	15,600	16,650	15,300	2,281	36,039,800
03/07/2019	15,600	-0.40 ▼	-2.56	15,950	15,650	15,500	1,476	23,025,600
02/07/2019	15,950	0.00 ■■	0.00	15,950	16,000	15,950	14	223,300
01/07/2019	15,950	0.20 ▲	1.25	15,750	16,000	15,500	6,821	108,794,950
28/06/2019	15,750	-0.10 ▼	-0.63	15,800	15,800	15,500	120	1,890,000
27/06/2019	15,800	0.40 ▲	2.53	15,400	15,900	15,400	1,976	31,220,800
26/06/2019	15,400	0.20 ▲	1.30	15,250	15,700	15,300	2,076	31,970,400
25/06/2019	15,250	-0.70 ▼	-4.59	15,900	15,600	15,250	1,024	15,616,000
24/06/2019	15,900	0.00 ■■	0.00	15,900	15,900	15,300	483	7,679,700
21/06/2019	15,900	0.00 ■■	0.00	15,900	16,450	15,900	1,341	21,321,900
20/06/2019	15,900	0.80 ▲	5.03	15,100	16,150	15,100	17,136	272,462,400
19/06/2019	15,100	0.20 ▲	1.32	14,900	15,200	14,950	4,148	62,634,800
18/06/2019	14,900	0.10 ▲	0.67	14,800	15,100	14,800	1,666	24,823,400
17/06/2019	14,800	0.20 ▲	1.35	14,600	15,000	14,600	574	8,495,200
16/06/2019	14,600	0.00 ■■	0.00	14,600	14,850	14,600	6,395	93,367,000
14/06/2019	14,600	0.00 ■■	0.00	14,600	14,850	14,600	6,395	93,367,000
13/06/2019	14,600	0.20 ▲	1.37	14,400	14,600	14,400	1,710	24,966,000
11/06/2019	14,450	-0.10 ▼	-0.69	14,500	14,650	14,450	1,013	14,637,850
10/06/2019	14,500	-0.10 ▼	-0.69	14,600	14,700	14,200	942	13,659,000
09/06/2019	14,600	-0.20 ▼	-1.37	14,750	15,200	14,400	2,326	33,959,600
07/06/2019	14,600	-0.20 ▼	-1.37	14,750	15,200	14,400	2,326	33,959,600
06/06/2019	14,750	-0.10 ▼	-0.68	14,800	14,750	14,400	901	13,289,750
05/06/2019	14,800	0.00 ■■	0.00	14,800	14,900	14,750	248	3,670,400
04/06/2019	14,800	0.30 ▲	2.03	14,500	15,000	14,650	2,497	36,955,600
03/06/2019	14,500	0.40 ▲	2.76	14,100	14,700	14,000	3,341	48,444,500
02/06/2019	14,100	0.20 ▲	1.42	13,950	14,300	13,950	1,643	23,166,300
31/05/2019	14,100	0.20 ▲	1.42	13,950	14,300	13,950	1,643	23,166,300
30/05/2019	13,950	0.10 ▲	0.72	13,800	13,950	13,750	1,759	24,538,050
29/05/2019	13,800	0.10 ▲	0.72	13,750	13,850	13,600	1,940	26,772,000
28/05/2019	13,750	-0.10 ▼	-0.73	13,850	14,000	13,650	2,966	40,782,500
27/05/2019	13,850	0.00 ■■	0.00	13,800	14,400	13,800	1,660	22,991,000
26/05/2019	13,800	-0.60 ▼	-4.35	14,400	14,400	13,800	4,397	60,678,600
24/05/2019	13,800	-0.60 ▼	-4.35	14,400	14,400	13,800	4,397	60,678,600
23/05/2019	14,400	-0.40 ▼	-2.78	14,750	14,750	14,300	1,260	18,144,000
22/05/2019	14,750	-0.10 ▼	-0.68	14,800	14,800	14,450	2,421	35,709,750
21/05/2019	14,800	-0.20 ▼	-1.35	15,000	15,100	14,400	6,820	100,936,000
20/05/2019	15,000	-0.80 ▼	-5.33	15,800	15,800	15,000	2,816	42,240,000
19/05/2019	15,800	0.20 ▲	1.27	15,600	15,800	14,900	2,328	36,782,400
17/05/2019	15,800	0.20 ▲	1.27	15,600	15,800	14,900	2,328	36,782,400
16/05/2019	15,600	0.30 ▲	1.92	15,350	15,600	14,700	7,726	120,525,600
15/05/2019	15,350	-3.30 ▼	-21.50	18,650	16,550	15,350	5,503	84,471,050
14/05/2019	18,650	-0.10 ▼	-0.54	18,700	18,700	18,350	7,018	130,885,700
13/05/2019	18,700	-0.10 ▼	-0.53	18,750	18,800	18,700	6,871	128,487,700
12/05/2019	18,750	0.00 ■■	0.00	18,750	18,800	18,700	4,336	81,300,000
10/05/2019	18,750	0.00 ■■	0.00	18,750	18,800	18,700	4,336	81,300,000
09/05/2019	18,750	0.00 ■■	0.00	18,750	18,800	18,650	4,828	90,525,000
08/05/2019	18,750	-0.10 ▼	-0.53	18,800	18,800	18,600	4,747	89,006,250
07/05/2019	18,800	0.20 ▲	1.06	18,650	18,900	18,600	784	14,739,200
06/05/2019	18,650	-0.10 ▼	-0.54	18,700	18,950	18,650	8,040	149,946,000
05/05/2019	18,700	-0.20 ▼	-1.07	18,900	19,400	18,700	6,536	122,223,200
03/05/2019	18,700	-0.20 ▼	-1.07	18,900	19,400	18,700	6,536	122,223,200
02/05/2019	18,900	0.40 ▲	2.12	18,500	19,400	18,600	6,533	123,473,700
01/05/2019	18,500	0.00 ■■	0.00	18,500	18,650	18,500	2,689	49,746,500
30/04/2019	18,500	0.00 ■■	0.00	18,500	18,650	18,500	2,689	49,746,500
29/04/2019	18,500	0.00 ■■	0.00	18,500	18,650	18,500	2,689	49,746,500
28/04/2019	18,500	0.00 ■■	0.00	18,500	18,650	18,500	2,689	49,746,500
26/04/2019	18,500	0.00 ■■	0.00	18,500	18,650	18,500	2,689	49,746,500
25/04/2019	18,500	-0.20 ▼	-1.08	18,700	18,750	18,500	1,725	31,912,500
24/04/2019	18,700	0.20 ▲	1.07	18,500	18,800	18,500	9,809	183,428,300
23/04/2019	18,500	0.10 ▲	0.54	18,400	18,500	18,000	659	12,191,500
22/04/2019	18,400	-0.20 ▼	-1.09	18,550	18,400	18,200	119	2,189,600
21/04/2019	18,550	0.20 ▲	1.08	18,400	18,550	18,500	201	3,728,550
19/04/2019	18,550	0.20 ▲	1.08	18,400	18,550	18,500	201	3,728,550
18/04/2019	18,400	-0.10 ▼	-0.54	18,500	18,400	18,100	1,366	25,134,400
17/04/2019	18,500	-0.10 ▼	-0.54	18,550	19,000	18,500	828	15,318,000
16/04/2019	18,550	0.10 ▲	0.54	18,500	18,650	18,300	3,716	68,931,800
15/04/2019	18,500	0.10 ▲	0.54	18,400	18,650	18,400	1,531	28,323,500
12/04/2019	18,500	0.10 ▲	0.54	18,400	18,650	18,400	1,531	28,323,500
11/04/2019	18,400	0.30 ▲	1.63	18,150	19,400	18,300	3,234	59,505,600
10/04/2019	18,150	-0.30 ▼	-1.65	18,400	18,400	18,050	2,034	36,917,100
09/04/2019	18,400	-0.20 ▼	-1.09	18,600	18,700	18,100	6,992	128,652,800
08/04/2019	18,600	0.00 ■■	0.00	18,600	18,800	18,100	2,612	48,583,200
05/04/2019	18,600	-0.50 ▼	-2.69	19,150	19,000	18,600	2,829	52,619,400
04/04/2019	19,150	0.30 ▲	1.57	18,850	19,150	18,500	6,623	126,830,450
03/04/2019	18,850	0.50 ▲	2.65	18,400	18,850	18,350	114	2,148,900
02/04/2019	18,400	0.00 ■■	0.00	18,400	19,000	18,200	8,210	151,064,000
01/04/2019	18,400	-0.70 ▼	-3.80	19,100	19,400	18,400	6,261	115,202,400
30/03/2019	14,300	-0.05 ▼	-0.35	14,350	14,300	14,300	3,890	55,627,000
29/03/2019	19,100	0.10 ▲	0.52	19,000	19,500	18,950	2,212	42,249,200
28/03/2019	19,000	0.00 ■■	0.00	19,000	19,000	18,500	6,765	128,535,000
27/03/2019	19,000	0.00 ■■	0.00	19,000	19,100	18,700	3,805	72,295,000
26/03/2019	19,000	-0.10 ▼	-0.53	19,150	19,150	18,700	3,130	59,470,000
25/03/2019	19,150	-0.50 ▼	-2.61	19,600	19,600	18,800	2,455	47,013,250
22/03/2019	19,600	1.00 ▲	5.10	18,600	19,800	18,600	3,116	61,073,600
21/03/2019	18,600	0.30 ▲	1.61	18,300	18,650	18,300	12,477	232,072,200
20/03/2019	18,300	-0.60 ▼	-3.28	18,850	18,700	18,100	2,822	51,642,600
19/03/2019	18,850	0.00 ■■	0.00	18,900	19,000	18,200	1,968	37,096,800
18/03/2019	18,900	1.20 ▲	6.35	17,700	18,900	17,700	29,172	551,350,800
15/03/2019	17,700	-0.30 ▼	-1.69	18,000	18,100	17,700	2,127	37,647,900
14/03/2019	18,000	-0.30 ▼	-1.67	18,300	18,500	17,900	5,223	94,014,000
13/03/2019	18,300	0.20 ▲	1.09	18,100	18,400	17,700	3,005	54,991,500
12/03/2019	18,100	0.30 ▲	1.66	17,800	18,100	17,800	3,279	59,349,900
11/03/2019	17,800	-0.10 ▼	-0.56	17,950	17,900	17,500	4,148	73,834,400
08/03/2019	17,950	0.00 ■■	0.00	17,950	17,950	17,850	500	8,975,000
07/03/2019	17,950	0.00 ■■	0.00	17,950	18,000	17,850	1,223	21,952,850
06/03/2019	17,950	0.10 ▲	0.56	17,850	18,000	17,450	2,898	52,019,100
05/03/2019	17,850	0.60 ▲	3.36	17,300	17,850	17,000	6,557	117,042,450
04/03/2019	17,300	-0.30 ▼	-1.73	17,600	17,850	17,300	4,880	84,424,000
01/03/2019	17,600	0.20 ▲	1.14	17,400	17,600	17,400	1,625	28,600,000
28/02/2019	17,400	-0.10 ▼	-0.57	17,450	17,450	17,300	1,063	18,496,200
27/02/2019	17,450	-0.10 ▼	-0.57	17,500	17,550	17,400	2,455	42,839,750
26/02/2019	17,500	0.30 ▲	1.71	17,200	17,500	17,100	2,071	36,242,500
25/02/2019	17,200	-0.60 ▼	-3.49	17,750	17,900	17,000	3,342	57,482,400
22/02/2019	17,750	0.10 ▲	0.56	17,600	17,800	17,200	2,643	46,913,250
21/02/2019	17,600	-0.30 ▼	-1.70	17,900	18,200	17,600	422	7,427,200
20/02/2019	17,900	0.00 ■■	0.00	17,900	18,450	17,300	1,951	34,922,900
19/02/2019	17,900	-0.90 ▼	-5.03	18,800	18,800	17,900	839	15,018,100
18/02/2019	18,800	0.50 ▲	2.66	18,300	18,800	18,300	1,660	31,208,000
15/02/2019	18,300	0.40 ▲	2.19	17,900	18,300	17,700	5,202	95,196,600
14/02/2019	17,900	-0.30 ▼	-1.68	18,150	18,150	17,900	790	14,141,000
13/02/2019	18,150	1.20 ▲	6.61	17,000	18,150	17,100	11,255	204,278,250
12/02/2019	17,000	-0.10 ▼	-0.59	17,100	17,300	17,000	3,301	56,117,000
11/02/2019	17,100	0.10 ▲	0.58	17,000	17,100	17,000	1,995	34,114,500
01/02/2019	17,000	0.10 ▲	0.59	16,900	17,000	16,800	2,322	39,474,000
31/01/2019	16,900	-0.80 ▼	-4.73	17,700	17,500	16,400	6,931	117,133,900
30/01/2019	17,700	0.10 ▲	0.56	17,600	17,750	17,400	3,530	62,481,000
29/01/2019	17,600	0.10 ▲	0.57	17,500	17,600	17,000	2,963	52,148,800
28/01/2019	17,500	-0.20 ▼	-1.14	17,700	17,700	17,000	1,888	33,040,000
25/01/2019	17,700	0.10 ▲	0.56	17,600	17,800	17,050	3,589	63,525,300
24/01/2019	17,600	-0.30 ▼	-1.70	17,850	17,900	17,600	1,503,000	26,452,800,000
23/01/2019	17,850	0.40 ▲	2.24	17,500	17,850	17,350	4,353,000	77,701,050,000
22/01/2019	17,500	0.40 ▲	2.29	17,100	17,950	17,300	6,212,000	108,710,000,000
21/01/2019	17,100	1.10 ▲	6.43	16,000	17,100	16,500	100,360	1,716,156,000
19/01/2019	16,000	0.00 ■■	0.00	16,000	16,100	15,800	1,913,000	30,608,000,000
18/01/2019	16,000	0.10 ▲	0.63	16,000	16,100	15,800	19,130	306,080,000
17/01/2019	16,000	-0.65 ▼	-4.06	16,650	16,400	16,000	42,360	677,760,000
16/01/2019	16,650	0.05 ▲	0.30	16,600	16,650	16,200	16,730	278,554,500
15/01/2019	16,600	0.85 ▲	5.12	15,750	16,700	15,950	123,170	2,044,622,000
14/01/2019	15,750	1.00 ▲	6.35	14,750	15,750	14,800	143,930	2,266,897,500
11/01/2019	14,750	0.15 ▲	1.02	14,600	14,800	14,500	147,880	2,181,230,000
10/01/2019	14,600	-0.15 ▼	-1.03	14,750	15,000	14,500	118,360	1,728,056,000
09/01/2019	14,750	0.30 ▲	2.03	14,450	14,800	14,500	8,150	120,212,500
08/01/2019	14,450	-0.05 ▼	-0.35	14,500	14,600	14,350	19,200	277,440,000
07/01/2019	14,500	0.05 ▲	0.34	14,450	14,500	14,350	7,530	109,185,000
04/01/2019	14,450	0.05 ▲	0.35	14,400	14,450	14,300	11,050	159,672,500
03/01/2019	14,400	-0.10 ▼	-0.69	14,500	14,400	14,300	1,500	21,600,000
02/01/2019	14,500	-0.10 ▼	-0.69	14,600	14,500	14,300	7,000	101,500,000
28/12/2018	14,600	0.05 ▲	0.34	14,550	14,600	14,500	8,100	118,260,000
27/12/2018	14,550	0.15 ▲	1.03	14,400	14,600	14,400	8,300	120,765,000
26/12/2018	14,400	-0.10 ▼	-0.69	14,400	14,500	14,300	30,150	434,160,000
25/12/2018	14,400	-0.05 ▼	-0.35	14,400	14,450	13,550	7,500	108,000,000
24/12/2018	14,400	-0.15 ▼	-1.04	14,550	14,550	14,400	6,520	93,888,000
21/12/2018	14,550	0.05 ▲	0.34	14,500	14,550	14,300	3,950	57,472,500
20/12/2018	14,500	-0.10 ▼	-0.69	14,500	14,500	14,250	10,910	158,195,000
19/12/2018	14,500	0.10 ▲	0.69	14,400	14,500	14,250	4,000	58,000,000
18/12/2018	14,400	-0.15 ▼	-1.04	14,400	14,400	14,250	6,760	97,344,000
17/12/2018	14,400	0.05 ▲	0.35	14,400	14,450	14,300	1,400	20,160,000
14/12/2018	14,400	-0.10 ▼	-0.69	14,400	14,400	14,300	2,300	33,120,000
13/12/2018	14,400	-0.10 ▼	-0.69	14,400	14,400	14,200	1,540	22,176,000
12/12/2018	14,400	-0.05 ▼	-0.35	14,450	14,400	13,900	6,530	94,032,000
11/12/2018	14,450	0.05 ▲	0.35	14,400	14,450	14,300	9,030	130,483,500
10/12/2018	14,400	-0.10 ▼	-0.69	14,500	14,450	14,400	360	5,184,000
07/12/2018	14,500	0.05 ▲	0.34	14,500	14,550	14,400	6,010	87,145,000
06/12/2018	14,500	0.05 ▲	0.34	14,450	14,550	14,500	1,310	18,995,000
05/12/2018	14,450	0.15 ▲	1.04	14,300	14,450	14,250	7,560	109,242,000
04/12/2018	14,300	-0.10 ▼	-0.70	14,400	14,300	14,300	5,170	73,931,000
03/12/2018	14,400	0.10 ▲	0.69	14,300	14,450	14,300	18,720	269,568,000
30/11/2018	14,300	-0.05 ▼	-0.35	14,350	14,300	14,300	3,890	55,627,000
29/11/2018	14,350	-0.10 ▼	-0.70	14,450	14,450	14,350	38,410	551,183,500
28/11/2018	14,450	-0.05 ▼	-0.35	14,450	14,450	14,300	6,020	86,989,000
27/11/2018	14,450	-0.05 ▼	-0.35	14,500	14,500	14,300	3,020	43,639,000
26/11/2018	14,500	0.05 ▲	0.34	14,450	14,500	14,200	20,220	293,190,000
25/11/2018	14,450	0.00 ■■	0.00	14,450	14,450	14,450	1,030	14,883,500
23/11/2018	14,450	0.00 ■■	0.00	14,450	14,450	14,450	1,030	14,883,500
22/11/2018	14,450	0.15 ▲	1.04	14,300	14,450	14,350	11,600	167,620,000
21/11/2018	14,300	0.15 ▲	1.05	14,300	14,500	14,300	2,630	37,609,000
20/11/2018	14,300	0.10 ▲	0.70	14,200	14,500	14,300	15,230	217,789,000
16/11/2018	14,200	0.30 ▲	2.11	14,200	14,500	14,200	3,180	45,156,000
15/11/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	90	1,278,000
14/11/2018	14,200	-0.30 ▼	-2.11	14,500	14,300	14,200	5,610	79,662,000
13/11/2018	14,500	0.10 ▲	0.69	14,400	14,500	14,300	3,100	44,950,000
12/11/2018	14,400	0.00 ■■	0.00	14,400	14,400	14,400	510	7,344,000
11/11/2018	14,400	-0.10 ▼	-0.69	14,500	14,500	14,350	30,730	442,512,000
09/11/2018	14,400	-0.10 ▼	-0.69	14,500	14,500	14,350	30,730	442,512,000
08/11/2018	14,500	0.05 ▲	0.34	14,450	14,500	14,450	43,670	633,215,000
07/11/2018	14,450	0.05 ▲	0.35	14,400	14,450	14,400	1,050	15,172,500
06/11/2018	14,400	-0.05 ▼	-0.35	14,450	14,400	14,300	240	3,456,000
05/11/2018	14,450	-0.15 ▼	-1.04	14,450	14,450	14,300	460	6,647,000
02/11/2018	14,450	0.15 ▲	1.04	14,300	14,700	14,000	29,650	428,442,500
01/11/2018	14,300	-0.35 ▼	-2.45	14,650	14,300	14,300	100	1,430,000
31/10/2018	14,650	0.10 ▲	0.68	14,550	14,700	14,250	14,410	211,106,500
30/10/2018	14,550	-0.05 ▼	-0.34	14,600	14,550	14,200	1,710	24,880,500
29/10/2018	14,600	0.00 ■■	0.00	14,600	14,600	14,600	1,020	14,892,000
26/10/2018	14,600	0.15 ▲	1.03	14,450	14,600	14,200	5,140	75,044,000
25/10/2018	14,450	-0.15 ▼	-1.04	14,600	14,450	14,200	44,210	638,834,500
24/10/2018	14,600	0.35 ▲	2.40	14,250	14,600	14,300	5,570	81,322,000
23/10/2018	14,250	-0.35 ▼	-2.46	14,600	14,750	14,250	5,260	74,955,000
22/10/2018	14,600	0.15 ▲	1.03	14,450	14,750	14,500	32,940	480,924,000
19/10/2018	14,450	0.20 ▲	1.38	14,250	14,450	14,200	6,010	86,844,500
18/10/2018	14,250	-0.35 ▼	-2.46	14,600	14,500	14,200	550	7,837,500
17/10/2018	14,600	-0.30 ▼	-2.05	14,600	14,600	14,100	13,940	203,524,000
16/10/2018	14,600	0.60 ▲	4.11	14,000	14,600	14,000	19,150	279,590,000
15/10/2018	14,000	-0.20 ▼	-1.43	14,200	14,500	14,000	13,250	185,500,000
12/10/2018	14,200	0.35 ▲	2.46	13,850	14,200	13,500	18,590	263,978,000
11/10/2018	13,850	-0.05 ▼	-0.36	13,900	13,900	13,400	6,590	91,271,500
10/10/2018	13,900	0.05 ▲	0.36	13,850	13,900	13,850	41,810	581,159,000
09/10/2018	13,850	0.10 ▲	0.72	13,750	14,000	13,750	12,000	166,200,000
08/10/2018	13,750	-0.25 ▼	-1.82	14,000	14,000	13,750	11,290	155,237,500
05/10/2018	14,000	0.10 ▲	0.71	13,900	14,000	13,800	11,900	166,600,000
04/10/2018	13,900	-0.40 ▼	-2.88	14,300	14,300	13,900	19,870	276,193,000
03/10/2018	14,300	-0.20 ▼	-1.40	14,500	14,400	13,800	34,930	499,499,000
02/10/2018	14,500	-0.20 ▼	-1.38	14,500	14,500	14,300	13,400	194,300,000
01/10/2018	14,500	0.10 ▲	0.69	14,400	14,500	14,250	10,190	147,755,000
28/09/2018	14,400	0.05 ▲	0.35	14,350	14,400	13,900	3,880	55,872,000
27/09/2018	14,350	-0.15 ▼	-1.05	14,500	14,500	14,250	21,900	314,265,000
26/09/2018	14,500	0.10 ▲	0.69	14,400	14,500	14,250	19,050	276,225,000
25/09/2018	14,400	0.05 ▲	0.35	14,350	14,400	14,300	4,520	65,088,000
24/09/2018	14,350	0.05 ▲	0.35	14,300	14,450	14,100	22,810	327,323,500
21/09/2018	14,300	-0.10 ▼	-0.70	14,400	14,800	14,300	22,410	320,463,000
20/09/2018	14,400	0.00 ■■	0.00	14,400	14,400	14,400	6,760	97,344,000
19/09/2018	14,400	0.20 ▲	1.39	14,200	14,400	14,100	53,600	771,840,000
18/09/2018	14,200	0.10 ▲	0.70	14,100	14,200	13,900	43,300	614,860,000
17/09/2018	14,100	-0.20 ▼	-1.42	14,100	14,100	13,900	5,400	76,140,000
16/09/2018	14,100	0.15 ▲	1.06	13,950	14,100	13,900	6,580	92,778,000
14/09/2018	14,100	0.15 ▲	1.06	13,950	14,100	13,900	6,580	92,778,000
13/09/2018	13,950	-0.05 ▼	-0.36	14,000	14,200	13,500	19,930	278,023,500
12/09/2018	14,000	-0.20 ▼	-1.43	14,000	14,000	13,800	560	7,840,000
11/09/2018	14,000	-0.20 ▼	-1.43	14,000	14,000	13,800	1,850	25,900,000
10/09/2018	14,000	-0.10 ▼	-0.71	14,000	14,000	13,800	5,440	76,160,000
07/09/2018	14,000	0.10 ▲	0.71	13,900	14,000	13,750	3,930	55,020,000
06/09/2018	13,900	-0.05 ▼	-0.36	13,950	14,300	13,800	16,230	225,597,000
05/09/2018	13,950	0.05 ▲	0.36	13,900	14,300	13,800	16,330	227,803,500
04/09/2018	13,900	0.15 ▲	1.08	13,750	13,900	13,750	3,990	55,461,000
01/09/2018	13,750	0.00 ■■	0.00	13,750	13,800	13,750	1,000	13,750,000
31/08/2018	13,750	0.00 ■■	0.00	13,750	13,800	13,750	1,000	13,750,000
30/08/2018	13,750	0.15 ▲	1.09	13,750	13,900	13,750	760	10,450,000
29/08/2018	13,750	0.25 ▲	1.82	13,750	14,000	13,700	10,100	138,875,000
28/08/2018	13,750	-0.25 ▼	-1.82	14,000	14,000	13,750	22,050	303,187,500
27/08/2018	14,000	0.10 ▲	0.71	13,900	14,000	13,800	8,210	114,940,000
24/08/2018	13,900	0.10 ▲	0.72	13,800	14,200	13,700	31,410	436,599,000
23/08/2018	13,800	-0.05 ▼	-0.36	13,800	13,800	13,750	4,940	68,172,000
22/08/2018	13,800	-0.15 ▼	-1.09	13,950	13,800	13,800	350	4,830,000
21/08/2018	13,950	0.20 ▲	1.43	13,750	13,950	13,700	370	5,161,500
20/08/2018	13,750	-0.20 ▼	-1.45	13,950	13,950	13,750	300	4,125,000
17/08/2018	13,950	0.15 ▲	1.08	13,800	13,950	13,950	110	1,534,500
16/08/2018	13,800	0.10 ▲	0.72	13,700	13,800	13,700	2,070	28,566,000
15/08/2018	13,700	-0.10 ▼	-0.73	13,800	13,700	13,700	110	1,507,000
14/08/2018	13,800	0.05 ▲	0.36	13,750	13,800	13,500	1,580	21,804,000
13/08/2018	13,750	-0.05 ▼	-0.36	13,800	13,800	13,450	1,110	15,262,500
10/08/2018	13,800	-0.20 ▼	-1.45	14,000	13,800	13,800	90	1,242,000
09/08/2018	14,000	0.25 ▲	1.79	13,750	14,000	13,650	2,350	32,900,000
08/08/2018	13,750	-0.20 ▼	-1.45	13,950	14,150	13,650	3,680	50,600,000
07/08/2018	13,950	-0.05 ▼	-0.36	14,000	14,150	13,600	8,080	112,716,000
06/08/2018	14,000	0.10 ▲	0.71	13,900	14,000	13,750	6,350	88,900,000
03/08/2018	13,900	-0.30 ▼	-2.16	13,900	13,900	13,600	2,000	27,800,000
02/08/2018	13,900	0.30 ▲	2.16	13,600	14,000	13,600	1,510	20,989,000
01/08/2018	13,600	0.25 ▲	1.84	13,600	13,850	13,600	18,180	247,248,000
31/07/2018	13,600	-0.10 ▼	-0.74	13,700	13,700	13,600	7,480	101,728,000
30/07/2018	13,700	-0.15 ▼	-1.09	13,850	13,700	13,700	950	13,015,000
27/07/2018	13,850	0.50 ▲	3.61	13,350	13,900	13,400	4,990	69,111,500
26/07/2018	13,350	0.10 ▲	0.75	13,250	13,350	13,200	13,250	176,887,500
25/07/2018	13,250	0.20 ▲	1.51	13,050	13,250	13,050	17,570	232,802,500
24/07/2018	13,050	-0.15 ▼	-1.15	13,050	13,100	12,800	7,850	102,442,500
23/07/2018	13,050	0.55 ▲	4.21	12,500	13,100	12,700	13,310	173,695,500
20/07/2018	12,500	-0.05 ▼	-0.40	12,500	12,500	12,450	8,810	110,125,000
19/07/2018	12,500	0.05 ▲	0.40	12,450	12,600	12,500	1,960	24,500,000
18/07/2018	12,450	0.10 ▲	0.80	12,350	12,500	12,350	2,070	25,771,500
17/07/2018	12,350	0.35 ▲	2.83	12,000	12,500	12,000	7,780	96,083,000
16/07/2018	12,000	0.10 ▲	0.83	11,900	12,100	11,950	3,700	44,400,000
13/07/2018	11,900	-0.20 ▼	-1.68	12,100	12,250	11,900	6,570	78,183,000
12/07/2018	12,100	0.10 ▲	0.83	12,000	12,100	11,900	5,500	66,550,000
11/07/2018	12,000	-0.30 ▼	-2.50	12,000	12,000	11,700	4,110	49,320,000
10/07/2018	12,000	0.35 ▲	2.92	12,000	12,500	12,000	360	4,320,000
09/07/2018	12,000	-0.10 ▼	-0.83	12,100	12,300	12,000	6,660	79,920,000
08/07/2018	12,100	0.40 ▲	3.31	11,700	12,100	11,500	20,610	249,381,000
06/07/2018	12,100	0.40 ▲	3.31	11,700	12,100	11,500	20,610	249,381,000
05/07/2018	11,700	-0.40 ▼	-3.42	12,100	11,900	11,700	44,220	517,374,000
04/07/2018	12,100	0.20 ▲	1.65	11,900	12,200	11,650	78,710	952,391,000
03/07/2018	11,900	0.10 ▲	0.84	11,800	12,050	11,700	31,030	369,257,000
02/07/2018	11,800	-0.55 ▼	-4.66	12,350	12,100	11,700	65,400	771,720,000
29/06/2018	12,350	0.15 ▲	1.21	12,200	0	0	14,680	181,298,000
28/06/2018	12,200	-0.20 ▼	-1.64	12,400	12,200	11,750	14,100	172,020,000
27/06/2018	12,400	0.10 ▲	0.81	12,300	12,400	11,600	18,420	228,408,000
26/06/2018	12,300	-0.20 ▼	-1.63	12,300	12,300	12,100	420	5,166,000
25/06/2018	12,300	0.00 ■■	0.00	12,300	12,300	12,300	1,970	24,231,000
22/06/2018	12,300	-0.15 ▼	-1.22	12,300	12,300	12,150	3,130	38,499,000
21/06/2018	12,300	0.10 ▲	0.81	12,200	12,650	12,000	13,260	163,098,000
20/06/2018	12,200	0.10 ▲	0.82	12,200	12,350	12,100	740	9,028,000
19/06/2018	12,200	-0.10 ▼	-0.82	12,300	12,550	11,900	19,660	239,852,000
18/06/2018	12,300	-0.10 ▼	-0.81	12,400	12,600	12,000	13,980	171,954,000
15/06/2018	12,400	-0.10 ▼	-0.81	12,500	12,700	12,050	10,120	125,488,000
14/06/2018	12,500	-0.10 ▼	-0.80	12,500	12,850	12,400	3,710	46,375,000
13/06/2018	12,500	0.10 ▲	0.80	12,400	12,650	12,300	8,200	102,500,000
12/06/2018	12,400	0.25 ▲	2.02	12,150	12,500	12,050	3,560	44,144,000
11/06/2018	12,150	0.05 ▲	0.41	12,100	12,600	12,150	15,400	187,110,000
08/06/2018	12,100	-0.65 ▼	-5.37	12,750	12,850	12,100	30,200	365,420,000
07/06/2018	12,750	-0.05 ▼	-0.39	12,750	12,750	12,700	660	8,415,000
06/06/2018	12,750	-0.10 ▼	-0.78	12,850	12,850	12,600	3,700	47,175,000
05/06/2018	12,850	0.35 ▲	2.72	12,500	12,900	12,450	12,130	155,870,500
04/06/2018	12,500	0.35 ▲	2.80	12,150	12,500	12,150	9,960	124,500,000
02/06/2018	12,150	-0.20 ▼	-1.65	12,350	12,400	11,550	11,590	140,818,500
01/06/2018	12,150	-0.20 ▼	-1.65	12,350	12,400	11,550	11,590	140,818,500
31/05/2018	12,350	0.75 ▲	6.07	11,600	12,350	11,600	18,180	224,523,000
30/05/2018	11,600	0.05 ▲	0.43	11,600	12,000	11,600	1,600	18,560,000
29/05/2018	11,600	0.30 ▲	2.59	11,600	12,000	11,100	22,070	256,012,000
28/05/2018	11,600	-0.60 ▼	-5.17	12,200	12,500	11,350	30,270	351,132,000
25/05/2018	12,200	-0.30 ▼	-2.46	12,500	12,800	12,000	5,690	69,418,000
24/05/2018	12,500	0.05 ▲	0.40	12,450	12,650	12,000	41,810	522,625,000
23/05/2018	12,450	-0.15 ▼	-1.20	12,600	12,650	12,300	20,700	257,715,000
22/05/2018	12,600	-0.20 ▼	-1.59	12,800	12,800	12,450	25,330	319,158,000
21/05/2018	12,800	-0.10 ▼	-0.78	12,800	12,850	12,650	14,620	187,136,000
18/05/2018	12,800	0.05 ▲	0.39	12,800	13,000	12,550	33,700	431,360,000
17/05/2018	12,800	-0.05 ▼	-0.39	12,850	13,200	12,800	9,320	119,296,000
16/05/2018	12,850	-0.25 ▼	-1.95	13,100	13,700	12,700	40,840	524,794,000
15/05/2018	13,100	-0.90 ▼	-6.87	14,000	14,200	13,050	54,760	717,356,000
14/05/2018	14,000	-0.80 ▼	-5.71	14,800	14,600	13,900	21,490	300,860,000
11/05/2018	17,800	-0.05 ▼	-0.28	17,850	17,850	17,300	57,730	1,027,594,000
10/05/2018	17,850	0.45 ▲	2.52	17,400	18,100	17,350	56,850	1,014,772,500
09/05/2018	17,400	0.20 ▲	1.15	17,200	17,600	17,200	20,660	359,484,000
08/05/2018	17,200	-1.05 ▼	-6.10	18,250	17,800	17,000	172,060	2,959,432,000
07/05/2018	18,250	-0.05 ▼	-0.27	18,300	18,400	17,600	58,900	1,074,925,000
04/05/2018	18,300	-0.50 ▼	-2.73	18,800	19,000	18,050	28,200	516,060,000
03/05/2018	18,800	1.00 ▲	5.32	17,800	18,800	18,400	164,880	3,099,744,000
02/05/2018	17,800	0.95 ▲	5.34	16,850	17,900	17,000	128,140	2,280,892,000
28/04/2018	16,850	-0.35 ▼	-2.08	17,200	17,500	16,750	18,620	313,747,000
27/04/2018	16,850	-0.35 ▼	-2.08	17,200	17,500	16,750	18,620	313,747,000
26/04/2018	17,200	0.25 ▲	1.45	16,950	17,950	17,000	78,120	1,343,664,000
25/04/2018	16,950	0.05 ▲	0.29	16,900	16,950	16,650	7,160	121,362,000
24/04/2018	16,950	0.05 ▲	0.29	16,900	16,950	16,650	7,160	121,362,000
23/04/2018	16,900	0.20 ▲	1.18	16,700	17,050	16,700	35,650	602,485,000
20/04/2018	16,700	-0.15 ▼	-0.90	16,850	16,750	16,400	25,810	431,027,000
19/04/2018	16,850	-0.25 ▼	-1.48	16,850	16,950	16,500	5,030	84,755,500
18/04/2018	16,850	-0.05 ▼	-0.30	16,900	17,000	16,850	12,640	212,984,000
13/04/2018	16,000	-0.10 ▼	-0.63	16,000	16,100	15,900	14,600	233,600,000
12/04/2018	16,000	0.15 ▲	0.94	15,850	16,000	15,600	33,810	540,960,000
11/04/2018	15,850	-0.40 ▼	-2.52	15,850	15,850	15,450	3,730	59,120,500
10/04/2018	15,850	-0.15 ▼	-0.95	16,000	16,000	15,800	23,360	370,256,000
09/04/2018	16,000	-0.20 ▼	-1.25	16,000	16,000	15,800	18,330	293,280,000
07/04/2018	16,000	-0.10 ▼	-0.63	16,000	16,000	15,800	9,310	148,960,000
06/04/2018	16,000	-0.10 ▼	-0.63	16,000	16,000	15,800	9,310	148,960,000
05/04/2018	16,000	-16.00 ▼	-100.00	16,000	16,000	16,000	1,100	17,600,000
04/04/2018	16,000	-16.00 ▼	-100.00	16,000	16,000	16,000	8,680	138,880,000
03/04/2018	16,000	-0.10 ▼	-0.63	16,000	16,100	15,900	7,600	121,600,000
02/04/2018	16,000	-0.15 ▼	-0.94	16,150	16,100	16,000	14,180	226,880,000
30/03/2018	16,150	-0.15 ▼	-0.93	16,300	16,250	16,150	190	3,068,500
29/03/2018	16,100	-0.20 ▼	-1.24	16,300	16,500	16,100	15,490	249,389,000
28/03/2018	16,300	0.20 ▲	1.23	16,100	16,500	16,150	18,260	297,638,000
27/03/2018	16,100	-0.20 ▼	-1.24	16,300	16,300	16,000	49,560	797,916,000
26/03/2018	16,300	0.25 ▲	1.53	16,050	16,300	16,100	9,200	149,960,000
25/03/2018	16,050	-0.15 ▼	-0.93	16,200	16,200	15,800	39,010	626,110,500
23/03/2018	16,050	-0.15 ▼	-0.93	16,200	16,200	15,800	39,010	626,110,500
22/03/2018	16,200	0.40 ▲	2.47	15,800	16,200	15,500	68,040	1,102,248,000
21/03/2018	15,800	-0.10 ▼	-0.63	15,800	15,800	15,400	1,930	30,494,000
20/03/2018	15,800	-0.10 ▼	-0.63	15,900	15,900	15,800	1,360	21,488,000
19/03/2018	15,900	0.90 ▲	5.66	15,000	15,900	15,500	66,970	1,064,823,000
18/03/2018	15,000	0.10 ▲	0.67	15,000	15,100	14,900	57,440	861,600,000
16/03/2018	15,000	0.10 ▲	0.67	15,000	15,100	14,900	57,440	861,600,000
15/03/2018	15,000	0.10 ▲	0.67	14,900	15,000	14,900	13,200	198,000,000
14/03/2018	14,900	0.05 ▲	0.34	14,850	15,200	14,900	18,690	278,481,000
13/03/2018	14,850	0.10 ▲	0.67	14,850	15,000	14,750	36,340	539,649,000
12/03/2018	14,850	0.20 ▲	1.35	14,650	14,850	14,650	6,200	92,070,000
09/03/2018	14,850	0.20 ▲	1.35	14,650	14,850	14,650	4,350	64,597,500
08/03/2018	14,650	-0.15 ▼	-1.02	14,800	14,900	14,650	5,530	81,014,500
07/03/2018	14,800	0.40 ▲	2.70	14,400	15,400	14,350	8,050	119,140,000
06/03/2018	14,400	0.05 ▲	0.35	14,350	14,400	14,100	10,240	147,456,000
05/03/2018	14,350	-0.15 ▼	-1.05	14,500	14,500	14,250	5,850	83,947,500
02/03/2018	14,550	-0.05 ▼	-0.34	14,550	14,550	14,200	3,220	46,851,000
01/03/2018	14,550	-0.15 ▼	-1.03	14,700	14,600	14,550	1,360	19,788,000
28/02/2018	14,700	-0.20 ▼	-1.36	14,700	14,700	14,500	3,240	47,628,000
27/02/2018	14,700	-0.10 ▼	-0.68	14,800	14,750	14,650	290	4,263,000
26/02/2018	14,800	-0.10 ▼	-0.68	14,900	14,850	14,300	7,870	116,476,000
25/02/2018	14,900	-0.10 ▼	-0.67	14,900	14,900	14,800	4,400	65,560,000
23/02/2018	14,900	-0.10 ▼	-0.67	14,900	14,900	14,800	4,400	65,560,000
22/02/2018	14,900	-0.05 ▼	-0.34	14,900	15,000	14,850	5,550	82,695,000
21/02/2018	14,900	0.10 ▲	0.67	14,900	15,250	14,900	4,980	74,202,000
13/02/2018	14,900	-0.05 ▼	-0.34	14,950	15,250	14,900	7,620	113,538,000
12/02/2018	14,950	0.00 ■■	0.00	14,950	14,950	14,950	1,490	22,275,500
09/02/2018	14,950	0.25 ▲	1.67	14,700	15,000	14,300	140	2,093,000
08/02/2018	14,700	-0.30 ▼	-2.04	15,000	15,000	14,700	21,280	312,816,000
07/02/2018	15,000	-0.05 ▼	-0.33	15,050	15,000	14,500	23,550	353,250,000
06/02/2018	14,600	-0.45 ▼	-3.08	15,050	0	0	13,520	197,392,000
05/02/2018	15,050	-0.15 ▼	-1.00	15,200	15,100	14,900	800	12,040,000
04/02/2018	15,200	0.15 ▲	0.99	15,050	15,200	15,000	32,420	492,784,000
02/02/2018	15,200	0.15 ▲	0.99	15,050	15,200	15,000	32,420	492,784,000
01/02/2018	15,050	-0.25 ▼	-1.66	15,300	15,300	15,000	21,910	329,745,500
31/01/2018	15,300	-0.20 ▼	-1.31	15,300	15,300	15,100	5,140	78,642,000
30/01/2018	15,300	0.20 ▲	1.31	15,100	15,600	15,000	8,510	130,203,000
29/01/2018	15,100	-0.15 ▼	-0.99	15,250	15,500	15,100	7,420	112,042,000
26/01/2018	15,250	0.05 ▲	0.33	15,250	15,350	15,200	5,400	82,350,000
25/01/2018	15,250	-0.05 ▼	-0.33	15,300	15,600	15,100	37,130	566,232,500
24/01/2018	12,150	-3.55 ▼	-29.22	15,700	15,800	15,000	8,080	98,172,000
22/01/2018	15,300	-0.40 ▼	-2.61	15,700	15,800	15,000	21,770	333,081,000
19/01/2018	15,700	-0.40 ▼	-2.55	15,700	15,700	15,300	6,430	100,951,000
18/01/2018	15,700	0.30 ▲	1.91	15,400	15,700	15,200	4,100	64,370,000
17/01/2018	15,400	-0.40 ▼	-2.60	15,800	16,000	15,350	6,850	105,490,000
16/01/2018	15,800	0.25 ▲	1.58	15,550	16,000	15,050	17,830	281,714,000
15/01/2018	15,550	-0.30 ▼	-1.93	15,850	16,200	15,550	4,270	66,398,500
12/01/2018	15,850	0.85 ▲	5.36	15,000	15,850	15,000	62,110	984,443,500
11/01/2018	15,000	0.60 ▲	4.00	14,400	15,000	14,150	70,220	1,053,300,000
10/01/2018	14,400	0.05 ▲	0.35	14,400	14,700	14,400	51,200	737,280,000
09/01/2018	14,400	0.40 ▲	2.78	14,000	14,500	14,000	89,120	1,283,328,000
08/01/2018	14,000	0.70 ▲	5.00	13,300	14,000	13,250	37,270	521,780,000
05/01/2018	13,300	-0.05 ▼	-0.38	13,300	13,450	13,050	29,820	396,606,000
04/01/2018	13,300	0.20 ▲	1.50	13,100	13,450	13,100	36,980	491,834,000
03/01/2018	13,100	-0.50 ▼	-3.82	13,600	13,500	13,000	32,950	431,645,000
02/01/2018	13,600	0.30 ▲	2.21	13,300	13,600	13,150	11,030	150,008,000
31/12/2017	13,300	-0.30 ▼	-2.26	13,600	13,600	12,950	21,400	284,620,000
29/12/2017	13,300	-0.30 ▼	-2.26	13,600	13,600	12,950	21,400	284,620,000
28/12/2017	13,600	-0.05 ▼	-0.37	13,650	13,800	13,350	18,940	257,584,000
27/12/2017	13,650	0.55 ▲	4.03	13,100	14,000	13,200	47,180	644,007,000
26/12/2017	13,100	0.85 ▲	6.49	12,250	13,100	12,350	145,780	1,909,718,000
25/12/2017	12,250	0.05 ▲	0.41	12,200	12,300	12,250	14,600	178,850,000
22/12/2017	12,200	-0.15 ▼	-1.23	12,350	12,300	12,200	7,000	85,400,000
21/12/2017	12,350	0.10 ▲	0.81	12,250	12,400	12,200	3,310	40,878,500
20/12/2017	12,250	-0.05 ▼	-0.41	12,300	12,300	12,250	9,870	120,907,500
19/12/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	1,400	17,220,000
18/12/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	2,860	35,178,000
15/12/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	100	1,250,000
14/12/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	200	2,500,000
13/12/2017	12,500	-0.05 ▼	-0.40	12,550	12,550	12,500	800	10,000,000
12/12/2017	12,700	-0.05 ▼	-0.39	12,750	12,700	12,700	100	1,270,000
11/12/2017	12,600	0.10 ▲	0.79	12,500	12,600	12,600	15,160	191,016,000
08/12/2017	12,300	0.15 ▲	1.22	12,150	12,300	12,100	3,000	36,900,000
07/12/2017	12,300	0.15 ▲	1.22	12,150	12,300	12,100	3,000	36,900,000
05/12/2017	12,000	0.15 ▲	1.27	12,000	12,150	11,950	62,470	749,640,000
04/12/2017	11,850	-0.15 ▼	-1.25	12,000	12,000	11,850	26,840	318,054,000
01/12/2017	12,000	-0.10 ▼	-0.83	12,200	12,200	11,950	51,020	612,240,000
30/11/2017	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
29/11/2017	12,100	0.10 ▲	0.83	12,000	12,100	11,850	22,000	266,200,000
28/11/2017	12,000	-0.05 ▼	-0.41	12,000	12,000	11,900	18,160	217,920,000
27/11/2017	12,050	-0.10 ▼	-0.82	12,100	12,150	12,000	2,730	32,896,500
24/11/2017	12,150	-0.05 ▼	-0.41	12,150	12,150	12,100	8,080	98,172,000
23/11/2017	12,200	-0.10 ▼	-0.81	12,300	12,300	12,200	45,240	551,928,000
22/11/2017	12,300	0.05 ▲	0.41	12,300	12,300	12,250	13,580	167,034,000
21/11/2017	12,250	-0.15 ▼	-1.21	12,400	12,400	12,250	5,160	63,210,000
20/11/2017	12,400	-0.05 ▼	-0.40	12,450	12,450	12,350	13,330	165,292,000
17/11/2017	12,450	0.05 ▲	0.40	12,400	12,500	12,400	25,720	320,214,000
16/11/2017	12,400	-0.05 ▼	-0.40	12,400	12,450	12,350	5,700	70,680,000
15/11/2017	12,450	0.10 ▲	0.81	12,400	12,450	12,250	13,620	169,569,000
14/11/2017	12,350	0.05 ▲	0.41	12,100	12,350	12,000	64,750	799,662,500
13/11/2017	12,300	0.00 ■■	0.00	12,100	12,300	11,950	54,590	671,457,000
10/11/2017	12,300	0.00 ■■	0.00	12,350	12,350	12,100	2,270	27,921,000
09/11/2017	12,300	-0.10 ▼	-0.81	12,400	12,400	11,850	18,300	225,090,000
08/11/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,300	30,310	375,844,000
07/11/2017	12,400	-0.10 ▼	-0.80	12,500	12,500	12,200	23,110	286,564,000
06/11/2017	12,500	0.25 ▲	2.04	12,250	12,500	12,250	43,910	548,875,000
03/11/2017	12,250	0.15 ▲	1.24	12,100	12,250	12,100	27,770	340,182,500
02/11/2017	12,100	0.10 ▲	0.83	11,950	12,100	11,950	23,190	280,599,000
01/11/2017	12,000	0.05 ▲	0.42	12,000	12,100	11,950	10,670	128,040,000
31/10/2017	11,950	0.05 ▲	0.42	11,900	12,050	11,800	16,770	200,401,500
30/10/2017	11,900	0.20 ▲	1.71	11,800	12,100	11,800	26,950	320,705,000
27/10/2017	11,700	0.05 ▲	0.43	11,700	11,850	11,700	19,900	232,830,000
26/10/2017	11,650	-0.05 ▼	-0.43	11,700	11,700	11,600	6,950	80,967,500
25/10/2017	11,700	0.05 ▲	0.43	11,650	12,000	11,650	6,510	76,167,000
24/10/2017	11,650	0.00 ■■	0.00	11,650	11,650	11,650	10	116,500
23/10/2017	11,650	-0.25 ▼	-2.10	11,650	11,900	11,650	780	9,087,000
20/10/2017	11,900	0.30 ▲	2.59	11,600	12,000	11,600	12,000	142,800,000
19/10/2017	11,600	0.10 ▲	0.87	12,100	12,100	11,500	13,620	157,992,000
18/10/2017	11,500	-0.05 ▼	-0.43	11,600	12,300	11,500	18,750	215,625,000
17/10/2017	11,550	-0.20 ▼	-1.70	11,750	11,800	11,550	6,590	76,114,500
16/10/2017	11,750	0.00 ■■	0.00	11,700	11,800	11,700	290	3,407,500
13/10/2017	11,750	0.05 ▲	0.43	11,650	11,750	11,600	11,310	132,892,500
12/10/2017	11,700	0.00 ■■	0.00	11,800	11,800	11,700	8,670	101,439,000
11/10/2017	11,700	0.20 ▲	1.74	11,550	11,700	11,550	46,340	542,178,000
10/10/2017	11,500	-0.05 ▼	-0.43	11,400	11,500	11,400	2,420	27,830,000
09/10/2017	11,550	0.00 ■■	0.00	11,350	11,550	11,350	310	3,580,500
06/10/2017	11,550	-0.05 ▼	-0.43	11,350	11,550	11,300	56,740	655,347,000
05/10/2017	11,600	-0.05 ▼	-0.43	11,600	11,600	11,600	20	232,000
04/10/2017	11,650	0.05 ▲	0.43	11,350	11,650	11,350	30	349,500
03/10/2017	11,600	0.30 ▲	2.65	11,600	11,600	11,300	15,630	181,308,000
02/10/2017	11,300	-0.20 ▼	-1.74	11,200	11,650	11,200	340	3,842,000
29/09/2017	11,500	0.10 ▲	0.88	11,600	11,600	11,250	200	2,300,000
28/09/2017	11,400	-0.25 ▼	-2.15	11,450	11,650	11,400	9,810	111,834,000
27/09/2017	11,650	0.05 ▲	0.43	11,650	11,650	11,650	10	116,500
26/09/2017	11,600	-0.05 ▼	-0.43	11,500	11,600	11,450	25,370	294,292,000
25/09/2017	11,650	-0.05 ▼	-0.43	11,800	11,800	11,500	12,630	147,139,500
22/09/2017	11,700	-0.10 ▼	-0.85	11,650	11,700	11,500	4,560	53,352,000
21/09/2017	11,800	0.10 ▲	0.85	11,700	11,800	11,500	15,530	183,254,000
20/09/2017	11,700	0.15 ▲	1.30	11,550	12,000	11,550	24,300	284,310,000
19/09/2017	11,550	0.35 ▲	3.12	11,200	11,700	11,200	20,960	242,088,000
18/09/2017	11,200	0.00 ■■	0.00	11,100	11,500	11,100	10,450	117,040,000
15/09/2017	11,200	0.10 ▲	0.90	11,200	11,400	11,200	4,010	44,912,000
14/09/2017	11,100	0.10 ▲	0.91	11,000	11,100	11,000	27,630	306,693,000
13/09/2017	11,000	0.05 ▲	0.46	11,000	11,000	11,000	22,090	242,990,000
12/09/2017	10,950	0.00 ■■	0.00	11,000	11,000	10,950	1,030	11,278,500
11/09/2017	10,950	0.05 ▲	0.46	11,000	11,100	10,950	17,060	186,807,000
08/09/2017	10,900	-0.20 ▼	-1.80	11,100	11,100	10,900	10,590	115,431,000
07/09/2017	11,100	0.10 ▲	0.91	11,050	11,100	11,000	30,110	334,221,000
06/09/2017	11,000	0.00 ■■	0.00	11,000	11,250	11,000	10,500	115,500,000
05/09/2017	11,000	0.00 ■■	0.00	11,200	11,200	11,000	3,610	39,710,000
01/09/2017	11,000	-0.25 ▼	-2.22	11,250	11,250	11,000	22,540	247,940,000
31/08/2017	11,250	0.25 ▲	2.27	11,000	11,450	11,000	22,930	257,962,500
30/08/2017	11,000	0.10 ▲	0.92	10,900	11,000	10,900	11,030	121,330,000
29/08/2017	10,900	0.10 ▲	0.93	10,800	10,900	10,800	2,910	31,719,000
28/08/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,750	2,510	27,108,000
25/08/2017	10,800	-0.10 ▼	-0.92	10,800	10,800	10,800	10	108,000
24/08/2017	10,900	-0.05 ▼	-0.46	10,950	10,950	10,850	6,730	73,357,000
23/08/2017	10,950	0.15 ▲	1.39	10,950	10,950	10,950	10	109,500
22/08/2017	10,800	0.00 ■■	0.00	10,800	10,850	10,750	23,390	252,612,000
21/08/2017	10,800	-0.25 ▼	-2.26	11,100	11,100	10,800	7,370	79,596,000
18/08/2017	11,050	0.15 ▲	1.38	10,900	11,050	10,900	510	5,635,500
17/08/2017	10,900	-0.10 ▼	-0.91	11,150	11,150	10,900	3,570	38,913,000
16/08/2017	11,000	0.20 ▲	1.85	10,800	11,000	10,800	16,830	185,130,000
15/08/2017	10,800	0.00 ■■	0.00	10,900	10,900	10,800	6,130	66,204,000
14/08/2017	10,800	-0.05 ▼	-0.46	10,800	10,800	10,800	7,000	75,600,000
11/08/2017	10,850	0.00 ■■	0.00	10,700	10,850	10,700	11,600	125,860,000
10/08/2017	10,850	0.15 ▲	1.40	10,800	10,850	10,700	6,450	69,982,500
09/08/2017	10,700	-0.10 ▼	-0.93	10,750	10,800	10,600	12,630	135,141,000
08/08/2017	10,800	0.00 ■■	0.00	10,700	10,800	10,700	1,000	10,800,000
07/08/2017	10,800	0.00 ■■	0.00	10,650	10,900	10,600	820	8,856,000
04/08/2017	10,800	0.00 ■■	0.00	11,000	11,000	10,750	5,270	56,916,000
03/08/2017	10,800	-0.10 ▼	-0.92	10,900	10,900	10,800	11,700	126,360,000
02/08/2017	10,900	-0.05 ▼	-0.46	10,700	10,900	10,700	16,330	177,997,000
01/08/2017	10,950	-0.05 ▼	-0.45	10,750	11,000	10,750	1,520	16,644,000
31/07/2017	11,000	0.10 ▲	0.92	10,900	11,000	10,900	510	5,610,000
28/07/2017	10,900	-0.10 ▼	-0.91	10,850	11,050	10,850	640	6,976,000
27/07/2017	11,000	-0.10 ▼	-0.90	10,800	11,100	10,800	46,950	516,450,000
26/07/2017	11,100	0.05 ▲	0.45	11,100	11,100	11,000	13,360	148,296,000
25/07/2017	11,050	0.00 ■■	0.00	11,000	11,100	11,000	16,430	181,551,500
24/07/2017	11,050	0.05 ▲	0.45	11,100	11,100	10,900	2,150	23,757,500
21/07/2017	11,000	0.10 ▲	0.92	11,000	11,000	10,800	52,830	581,130,000
20/07/2017	10,900	-0.10 ▼	-0.91	10,800	11,000	10,700	35,080	382,372,000
19/07/2017	11,000	0.05 ▲	0.46	10,850	11,000	10,600	29,920	329,120,000
18/07/2017	10,950	0.10 ▲	0.92	10,700	11,100	10,600	31,920	349,524,000
17/07/2017	10,850	-0.25 ▼	-2.25	11,100	11,100	10,800	9,300	100,905,000
14/07/2017	11,100	0.30 ▲	2.78	11,200	11,200	10,800	17,590	195,249,000
13/07/2017	10,800	-0.40 ▼	-3.57	11,200	11,200	10,800	9,140	98,712,000
12/07/2017	11,200	0.00 ■■	0.00	11,100	11,300	11,050	19,010	212,912,000
11/07/2017	11,200	0.20 ▲	1.82	11,100	11,200	11,000	18,160	203,392,000
10/07/2017	11,000	-0.10 ▼	-0.90	11,100	11,700	10,700	22,590	248,490,000
07/07/2017	11,100	-0.10 ▼	-0.89	11,200	11,600	11,000	72,890	809,079,000
06/07/2017	11,200	0.70 ▲	6.67	11,200	11,200	11,200	147,320	1,649,984,000
05/07/2017	10,500	0.66 ▲	6.71	9,840	10,500	9,830	154,560	1,622,880,000
04/07/2017	9,840	0.14 ▲	1.44	9,890	9,890	9,670	7,750	76,260,000
03/07/2017	9,700	-0.01 ▼	-0.10	10,000	10,000	9,700	2,790	27,063,000
30/06/2017	9,710	0.02 ▲	0.21	9,700	9,800	9,680	5,150	50,006,500
29/06/2017	9,690	0.05 ▲	0.52	9,640	10,100	9,640	6,540	63,372,600
28/06/2017	9,640	0.00 ■■	0.00	9,630	9,640	9,630	1,690	16,291,600
27/06/2017	9,640	0.00 ■■	0.00	9,620	9,640	9,620	5,960	57,454,400
26/06/2017	9,640	0.00 ■■	0.00	9,500	9,640	9,500	11,030	106,329,200
23/06/2017	9,640	-0.01 ▼	-0.10	9,600	9,650	9,500	6,260	60,346,400
22/06/2017	9,650	-0.01 ▼	-0.10	9,560	9,650	9,500	7,250	69,962,500
21/06/2017	9,660	0.00 ■■	0.00	9,510	9,680	9,500	12,140	117,272,400
20/06/2017	9,660	0.00 ■■	0.00	9,700	9,700	9,660	3,380	32,650,800
19/06/2017	9,660	-0.01 ▼	-0.10	9,670	9,700	9,510	1,430	13,813,800
16/06/2017	9,670	0.12 ▲	1.26	9,550	9,670	9,550	2,010	19,436,700
15/06/2017	9,550	-0.14 ▼	-1.44	9,690	9,690	9,550	4,440	42,402,000
14/06/2017	9,690	-0.01 ▼	-0.10	9,700	9,700	9,450	450	4,360,500
13/06/2017	9,700	0.00 ■■	0.00	9,700	9,700	9,700	130	1,261,000
12/06/2017	9,700	0.10 ▲	1.04	9,690	9,700	9,600	22,530	218,541,000
09/06/2017	9,600	-0.02 ▼	-0.21	9,300	9,750	9,200	7,110	68,256,000
08/06/2017	9,620	-0.08 ▼	-0.82	9,650	9,790	9,620	8,720	83,886,400
07/06/2017	9,700	0.08 ▲	0.83	9,510	9,780	9,510	17,750	172,175,000
06/06/2017	9,620	0.00 ■■	0.00	9,600	9,670	9,600	10,330	99,374,600
05/06/2017	9,620	-0.09 ▼	-0.93	9,610	9,790	9,610	6,650	63,973,000
02/06/2017	9,710	0.01 ▲	0.10	9,460	9,710	9,410	6,830	66,319,300
01/06/2017	9,700	0.00 ■■	0.00	9,700	9,700	9,700	30	291,000
31/05/2017	9,700	-0.04 ▼	-0.41	9,510	9,700	9,510	800	7,760,000
30/05/2017	9,740	-0.06 ▼	-0.61	9,550	9,800	9,550	1,790	17,434,600
29/05/2017	9,800	0.30 ▲	3.16	9,500	9,800	9,500	10,040	98,392,000
26/05/2017	9,500	0.00 ■■	0.00	9,450	9,500	9,450	5,110	48,545,000
25/05/2017	9,500	0.10 ▲	1.06	9,400	9,500	9,400	510	4,845,000
24/05/2017	9,400	-0.28 ▼	-2.89	9,400	9,500	9,310	9,430	88,642,000
23/05/2017	9,680	0.18 ▲	1.89	9,590	9,700	9,410	6,610	63,984,800
22/05/2017	9,500	-0.04 ▼	-0.42	9,590	9,600	9,320	3,480	33,060,000
19/05/2017	9,540	0.19 ▲	2.03	9,400	9,550	9,400	2,330	22,228,200
18/05/2017	9,350	-0.04 ▼	-0.43	9,300	9,350	9,300	5,890	55,071,500
17/05/2017	9,390	0.08 ▲	0.86	9,310	9,490	9,300	14,910	140,004,900
16/05/2017	9,310	-0.47 ▼	-4.81	9,320	9,650	9,300	19,680	183,220,800
15/05/2017	9,780	-0.92 ▼	-8.60	9,800	9,800	9,600	3,790	37,066,200
09/05/2017	10,700	0.00 ■■	0.00	10,700	10,700	10,500	6,170	66,019,000
08/05/2017	10,700	0.00 ■■	0.00	10,550	10,700	10,550	24,870	266,109,000
05/05/2017	10,700	0.00 ■■	0.00	10,700	10,700	10,600	6,490	69,443,000
04/05/2017	10,700	0.00 ■■	0.00	10,700	10,750	10,600	36,250	387,875,000
03/05/2017	10,700	0.10 ▲	0.94	10,700	10,700	10,600	19,490	208,543,000
28/04/2017	10,600	0.25 ▲	2.42	10,500	10,700	10,400	6,530	69,218,000
27/04/2017	10,350	-0.15 ▼	-1.43	10,350	10,450	10,300	2,580	26,703,000
26/04/2017	10,500	0.00 ■■	0.00	10,300	10,500	10,300	20,130	211,365,000
25/04/2017	10,500	0.05 ▲	0.48	10,400	10,500	10,300	7,040	73,920,000
24/04/2017	10,450	-0.05 ▼	-0.48	10,300	10,500	10,300	2,990	31,245,500
21/04/2017	10,500	0.10 ▲	0.96	10,400	10,500	10,300	5,080	53,340,000
20/04/2017	10,400	-0.20 ▼	-1.89	10,500	10,600	10,400	2,150	22,360,000
19/04/2017	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
18/04/2017	10,600	0.00 ■■	0.00	10,500	10,600	10,400	21,020	222,812,000
17/04/2017	10,600	0.10 ▲	0.95	10,500	10,600	10,500	8,360	88,616,000
14/04/2017	10,500	0.10 ▲	0.96	10,450	10,500	10,450	1,760	18,480,000
13/04/2017	10,400	-0.10 ▼	-0.95	10,400	10,600	10,400	3,520	36,608,000
12/04/2017	10,500	-0.20 ▼	-1.87	10,500	10,700	10,400	7,010	73,605,000
11/04/2017	10,700	-0.05 ▼	-0.47	10,500	10,800	10,400	2,250	24,075,000
10/04/2017	10,750	0.00 ■■	0.00	10,400	10,800	10,400	1,540	16,555,000
07/04/2017	10,750	0.25 ▲	2.38	10,900	10,900	10,750	20	215,000
05/04/2017	10,500	0.10 ▲	0.96	10,400	10,600	10,400	21,540	226,170,000
04/04/2017	10,400	0.00 ■■	0.00	10,600	10,600	10,400	32,270	335,608,000
03/04/2017	10,400	-0.10 ▼	-0.95	10,750	10,750	10,400	7,000	72,800,000
31/03/2017	10,500	0.10 ▲	0.96	10,300	10,500	10,250	410	4,305,000
30/03/2017	10,400	0.00 ■■	0.00	10,250	10,450	10,250	1,310	13,624,000
29/03/2017	10,400	-0.10 ▼	-0.95	10,300	10,400	10,300	7,570	78,728,000
28/03/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	290	3,045,000
27/03/2017	10,500	-0.05 ▼	-0.47	10,550	10,550	10,200	4,640	48,720,000
24/03/2017	10,550	0.05 ▲	0.48	10,650	10,650	10,400	8,040	84,822,000
23/03/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,350	7,840	82,320,000
22/03/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,350	6,400	67,200,000
21/03/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	200	2,100,000
20/03/2017	10,500	0.20 ▲	1.94	10,300	10,800	10,300	16,990	178,395,000
17/03/2017	10,300	0.00 ■■	0.00	10,300	10,400	10,200	16,730	172,319,000
16/03/2017	10,300	0.00 ■■	0.00	10,300	10,350	10,300	5,700	58,710,000
15/03/2017	10,300	0.00 ■■	0.00	10,200	10,300	10,200	10,010	103,103,000
14/03/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	730	7,519,000
13/03/2017	10,300	-0.05 ▼	-0.48	10,200	10,300	10,100	10,770	110,931,000
10/03/2017	10,350	0.00 ■■	0.00	10,250	10,350	10,150	7,550	78,142,500
09/03/2017	10,350	0.05 ▲	0.49	10,300	10,350	10,250	1,490	15,421,500
08/03/2017	10,300	-0.05 ▼	-0.48	10,300	10,350	10,300	7,970	82,091,000
07/03/2017	10,350	0.00 ■■	0.00	10,350	10,350	10,300	13,110	135,688,500
06/03/2017	10,350	-0.05 ▼	-0.48	10,400	10,450	10,350	24,940	258,129,000
03/03/2017	10,400	0.00 ■■	0.00	10,500	10,500	10,250	11,400	118,560,000
02/03/2017	10,400	-0.10 ▼	-0.95	10,300	10,500	10,200	32,420	337,168,000
01/03/2017	10,500	-0.10 ▼	-0.94	10,300	10,600	10,300	13,380	140,490,000
28/02/2017	10,600	-0.05 ▼	-0.47	10,400	10,700	10,400	9,460	100,276,000
27/02/2017	10,650	0.25 ▲	2.40	10,400	10,800	10,350	66,870	712,165,500
24/02/2017	10,400	-0.10 ▼	-0.95	10,400	10,400	10,200	40,450	420,680,000
23/02/2017	10,500	0.00 ■■	0.00	10,800	10,800	10,300	38,100	400,050,000
22/02/2017	10,500	0.30 ▲	2.94	10,200	10,500	10,200	28,790	302,295,000
21/02/2017	10,200	-0.50 ▼	-4.67	10,700	10,700	10,200	69,630	710,226,000
20/02/2017	10,700	-0.10 ▼	-0.93	10,600	10,700	10,250	18,160	194,312,000
17/02/2017	10,800	-0.10 ▼	-0.92	11,000	11,100	10,700	32,830	354,564,000
16/02/2017	10,900	0.55 ▲	5.31	10,600	11,050	10,600	55,090	600,481,000
15/02/2017	10,350	0.58 ▲	5.94	10,200	10,350	9,780	81,780	846,423,000
14/02/2017	9,770	-0.01 ▼	-0.10	9,780	9,850	9,550	8,220	80,309,400
13/02/2017	9,780	0.20 ▲	2.09	9,800	9,800	9,500	8,610	84,205,800
10/02/2017	9,580	0.13 ▲	1.38	9,600	9,600	9,400	7,670	73,478,600
09/02/2017	9,450	0.04 ▲	0.43	9,450	9,450	9,400	3,410	32,224,500
08/02/2017	9,410	-0.14 ▼	-1.47	9,450	9,450	9,400	16,750	157,617,500
07/02/2017	9,550	-0.15 ▼	-1.55	9,630	9,630	9,520	5,670	54,148,500
06/02/2017	9,700	0.00 ■■	0.00	9,800	9,800	9,700	2,040	19,788,000
03/02/2017	9,700	-0.10 ▼	-1.02	9,800	9,800	9,700	4,900	47,530,000
02/02/2017	9,800	0.20 ▲	2.08	9,450	9,800	9,450	170	1,666,000
25/01/2017	9,600	0.10 ▲	1.05	9,600	9,600	9,460	7,710	74,016,000
24/01/2017	9,500	0.05 ▲	0.53	9,320	9,500	9,300	21,960	208,620,000
23/01/2017	9,450	0.05 ▲	0.53	9,600	9,600	9,450	4,910	46,399,500
20/01/2017	9,400	0.10 ▲	1.08	9,400	9,400	9,400	1,200	11,280,000
19/01/2017	9,300	0.00 ■■	0.00	9,000	9,300	9,000	570	5,301,000
18/01/2017	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	7,000	65,100,000
17/01/2017	9,400	0.00 ■■	0.00	9,400	9,400	9,400	5,200	48,880,000
16/01/2017	9,400	0.00 ■■	0.00	9,500	9,500	9,400	510	4,794,000
13/01/2017	9,400	0.15 ▲	1.62	9,300	9,400	9,300	8,920	83,848,000
12/01/2017	9,250	0.43 ▲	4.88	8,900	9,300	8,900	38,670	357,697,500
11/01/2017	8,820	0.12 ▲	1.38	8,800	8,900	8,790	15,200	134,064,000
10/01/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	530	4,611,000
09/01/2017	8,700	0.15 ▲	1.75	8,600	8,700	8,600	1,500	13,050,000
06/01/2017	8,550	0.00 ■■	0.00	8,550	8,550	8,550	0	0
05/01/2017	8,550	0.00 ■■	0.00	8,600	8,600	8,550	4,150	35,482,500
04/01/2017	8,550	0.05 ▲	0.59	8,500	8,550	8,500	18,690	159,799,500
03/01/2017	8,500	0.00 ■■	0.00	8,000	8,600	8,000	3,230	27,455,000
30/12/2016	8,500	-0.05 ▼	-0.58	8,500	8,570	8,500	3,180	27,030,000
29/12/2016	8,550	-0.05 ▼	-0.58	8,620	8,620	8,550	7,200	61,560,000
28/12/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	50	430,000
27/12/2016	8,600	-0.02 ▼	-0.23	8,600	8,600	8,600	750	6,450,000
26/12/2016	8,620	0.00 ■■	0.00	8,700	8,780	8,620	5,190	44,737,800
23/12/2016	8,620	-0.06 ▼	-0.69	8,620	8,620	8,620	540	4,654,800
22/12/2016	8,680	0.16 ▲	1.88	8,520	8,680	8,520	9,100	78,988,000
21/12/2016	8,520	0.00 ■■	0.00	8,600	8,600	8,520	3,810	32,461,200
20/12/2016	8,520	-0.18 ▼	-2.07	8,500	8,550	8,500	9,390	80,002,800
19/12/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	700	6,090,000
16/12/2016	8,700	0.05 ▲	0.58	8,700	8,700	8,700	600	5,220,000
15/12/2016	8,650	0.20 ▲	2.37	8,670	8,700	8,500	17,860	154,489,000
14/12/2016	8,450	0.00 ■■	0.00	8,800	8,800	8,400	990	8,365,500
13/12/2016	8,450	-0.21 ▼	-2.42	8,800	8,800	8,450	8,510	71,909,500
12/12/2016	8,660	-0.04 ▼	-0.46	8,700	8,700	8,660	3,760	32,561,600
09/12/2016	8,700	-0.05 ▼	-0.57	8,700	8,700	8,700	2,950	25,665,000
08/12/2016	8,750	0.05 ▲	0.57	8,710	8,890	8,700	12,290	107,537,500
07/12/2016	8,700	0.00 ■■	0.00	8,700	8,750	8,700	8,630	75,081,000
06/12/2016	8,700	0.00 ■■	0.00	8,700	8,720	8,700	2,720	23,664,000
05/12/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	590	5,133,000
02/12/2016	8,700	-0.10 ▼	-1.14	8,800	8,880	8,700	240	2,088,000
01/12/2016	8,800	0.10 ▲	1.15	8,700	8,800	8,700	350	3,080,000
30/11/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	100	870,000
29/11/2016	8,700	0.02 ▲	0.23	8,700	8,700	8,700	90	783,000
28/11/2016	8,680	-0.02 ▼	-0.23	8,680	8,680	8,680	400	3,472,000
25/11/2016	8,700	0.06 ▲	0.69	8,640	8,800	8,640	450	3,915,000
24/11/2016	8,640	-0.06 ▼	-0.69	8,660	8,880	8,630	350	3,024,000
23/11/2016	8,700	-0.06 ▼	-0.68	8,700	8,700	8,660	1,650	14,355,000
22/11/2016	8,760	-0.09 ▼	-1.02	8,650	8,800	8,650	1,760	15,417,600
21/11/2016	8,850	0.13 ▲	1.49	8,650	8,850	8,500	3,750	33,187,500
18/11/2016	8,720	-0.01 ▼	-0.11	8,620	8,730	8,620	40	348,800
17/11/2016	8,730	0.00 ■■	0.00	8,700	8,730	8,600	6,420	56,046,600
16/11/2016	8,730	0.13 ▲	1.51	8,700	8,730	8,610	3,820	33,348,600
15/11/2016	8,600	-0.21 ▼	-2.38	8,900	8,950	8,600	280	2,408,000
14/11/2016	8,810	0.21 ▲	2.44	8,840	8,840	8,800	3,210	28,280,100
11/11/2016	8,600	0.07 ▲	0.82	8,510	8,760	8,510	7,110	61,146,000
10/11/2016	8,530	-0.06 ▼	-0.70	8,580	8,800	8,500	8,050	68,666,500
09/11/2016	8,590	-0.09 ▼	-1.04	8,800	8,800	8,110	7,700	66,143,000
08/11/2016	8,680	0.08 ▲	0.93	8,680	8,680	8,680	10	86,800
07/11/2016	8,600	0.10 ▲	1.18	8,430	8,600	8,400	7,960	68,456,000
04/11/2016	8,500	0.03 ▲	0.35	8,450	8,500	8,450	3,060	26,010,000
03/11/2016	8,470	-0.02 ▼	-0.24	8,410	8,490	8,410	18,280	154,831,600
02/11/2016	8,490	-0.10 ▼	-1.16	8,400	8,500	8,400	4,000	33,960,000
01/11/2016	8,590	0.29 ▲	3.49	8,300	8,590	8,300	4,320	37,108,800
31/10/2016	8,300	-0.30 ▼	-3.49	8,600	8,600	8,300	18,160	150,728,000
28/10/2016	8,600	-0.27 ▼	-3.04	8,350	8,800	8,250	30,080	258,688,000
27/10/2016	8,870	-0.66 ▼	-6.93	8,870	9,350	8,870	11,510	102,093,700
26/10/2016	9,530	0.00 ■■	0.00	9,530	9,530	9,530	18,760	178,782,800
25/10/2016	9,530	0.53 ▲	5.89	9,630	9,630	9,400	82,460	785,843,800
24/10/2016	9,000	0.58 ▲	6.89	8,500	9,000	8,500	34,860	313,740,000
21/10/2016	8,420	0.01 ▲	0.12	8,500	8,590	8,410	4,540	38,226,800
20/10/2016	8,410	0.01 ▲	0.12	8,400	8,410	8,400	11,090	93,266,900
19/10/2016	8,400	-0.05 ▼	-0.59	8,300	8,400	8,300	1,450	12,180,000
18/10/2016	8,450	0.00 ■■	0.00	8,450	8,450	8,450	0	0
17/10/2016	8,450	0.01 ▲	0.12	8,300	8,450	8,300	310	2,619,500
14/10/2016	8,440	0.04 ▲	0.48	8,250	8,440	8,250	510	4,304,400
13/10/2016	8,400	-0.05 ▼	-0.59	8,250	8,400	8,250	40	336,000
12/10/2016	8,450	0.15 ▲	1.81	8,450	8,450	8,450	1,000	8,450,000
11/10/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	2,390	19,837,000
10/10/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	20	166,000
07/10/2016	8,300	0.00 ■■	0.00	8,500	8,500	8,300	6,940	57,602,000
06/10/2016	8,300	0.08 ▲	0.97	8,220	8,300	8,220	8,000	66,400,000
05/10/2016	8,220	0.00 ■■	0.00	8,220	8,220	8,220	280	2,301,600
04/10/2016	8,220	-0.08 ▼	-0.96	8,220	8,220	8,220	110	904,200
03/10/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
30/09/2016	8,300	0.00 ■■	0.00	8,250	8,300	8,250	100	830,000
29/09/2016	8,300	0.07 ▲	0.85	8,300	8,300	8,300	200	1,660,000
28/09/2016	8,230	0.01 ▲	0.12	8,200	8,230	8,200	4,030	33,166,900
27/09/2016	8,220	-0.18 ▼	-2.14	8,200	8,220	8,200	2,200	18,084,000
26/09/2016	8,400	0.00 ■■	0.00	8,200	8,400	8,200	270	2,268,000
23/09/2016	8,400	0.18 ▲	2.19	8,220	8,400	8,100	1,110	9,324,000
22/09/2016	8,220	0.01 ▲	0.12	8,400	8,400	8,220	10,200	83,844,000
21/09/2016	8,210	0.00 ■■	0.00	8,210	8,210	8,210	0	0
20/09/2016	8,210	0.00 ■■	0.00	8,210	8,210	8,210	1,280	10,508,800
19/09/2016	8,210	-0.29 ▼	-3.41	8,200	8,210	8,200	1,790	14,695,900
16/09/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
15/09/2016	8,500	0.30 ▲	3.66	8,200	8,500	8,200	2,540	21,590,000
14/09/2016	8,200	-0.10 ▼	-1.20	8,200	8,210	8,200	10,490	86,018,000
13/09/2016	8,300	0.10 ▲	1.22	8,300	8,300	8,300	20	166,000
12/09/2016	8,200	-0.10 ▼	-1.20	8,200	8,200	8,200	5,500	45,100,000
09/09/2016	8,300	0.10 ▲	1.22	8,300	8,300	8,300	10	83,000
08/09/2016	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	20	164,000
07/09/2016	8,400	0.10 ▲	1.20	8,400	8,400	8,400	10	84,000
06/09/2016	8,300	0.10 ▲	1.22	8,200	8,300	8,200	1,090	9,047,000
05/09/2016	8,200	0.00 ■■	0.00	8,400	8,400	8,200	40	328,000
01/09/2016	8,200	0.00 ■■	0.00	8,300	8,300	8,200	2,800	22,960,000
31/08/2016	8,200	-0.10 ▼	-1.20	8,600	8,600	8,200	20	164,000
30/08/2016	8,300	-0.10 ▼	-1.19	8,300	8,300	8,300	160	1,328,000
29/08/2016	8,400	-0.10 ▼	-1.18	8,300	8,400	8,300	3,010	25,284,000
26/08/2016	8,500	0.10 ▲	1.19	8,500	8,500	8,500	70	595,000
25/08/2016	8,400	0.20 ▲	2.44	8,200	8,400	8,200	160	1,344,000
24/08/2016	8,200	0.00 ■■	0.00	8,200	8,300	8,200	12,580	103,156,000
23/08/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	14,800	121,360,000
22/08/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	18,310	150,142,000
19/08/2016	8,200	-0.20 ▼	-2.38	8,200	8,300	8,200	23,810	195,242,000
18/08/2016	8,400	0.20 ▲	2.44	8,400	8,400	8,400	10	84,000
17/08/2016	8,200	-0.10 ▼	-1.20	8,200	8,200	8,200	12,200	100,040,000
16/08/2016	8,300	0.00 ■■	0.00	8,200	8,300	8,200	9,100	75,530,000
15/08/2016	8,300	0.10 ▲	1.22	8,200	8,300	8,200	1,010	8,383,000
12/08/2016	8,200	-0.20 ▼	-2.38	8,300	8,300	8,200	9,190	75,358,000
11/08/2016	8,400	0.10 ▲	1.20	8,400	8,400	8,400	150	1,260,000
10/08/2016	8,300	0.00 ■■	0.00	8,200	8,300	8,200	13,870	115,121,000
09/08/2016	8,300	0.00 ■■	0.00	8,100	8,300	8,100	5,510	45,733,000
08/08/2016	8,300	0.10 ▲	1.22	8,200	8,300	8,200	16,120	133,796,000
05/08/2016	8,200	-0.10 ▼	-1.20	8,200	8,200	8,200	30	246,000
04/08/2016	8,300	0.10 ▲	1.22	8,300	8,300	8,300	10	83,000
03/08/2016	8,200	-0.10 ▼	-1.20	8,100	8,200	8,100	9,390	76,998,000
02/08/2016	8,300	-0.10 ▼	-1.19	8,200	8,300	8,200	28,100	233,230,000
01/08/2016	8,400	0.00 ■■	0.00	8,100	8,400	8,100	7,610	63,924,000
29/07/2016	8,400	-0.10 ▼	-1.18	8,600	8,600	8,300	7,450	62,580,000
28/07/2016	8,500	-0.10 ▼	-1.16	8,700	8,700	8,500	700	5,950,000
27/07/2016	8,600	0.20 ▲	2.38	8,800	8,800	8,500	11,270	96,922,000
26/07/2016	8,400	0.00 ■■	0.00	8,200	8,400	8,200	3,380	28,392,000
25/07/2016	8,400	0.20 ▲	2.44	8,200	8,400	8,200	4,640	38,976,000
22/07/2016	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	600	4,920,000
21/07/2016	8,400	0.00 ■■	0.00	8,300	8,500	8,300	19,520	163,968,000
20/07/2016	8,400	-0.10 ▼	-1.18	8,500	8,500	8,100	19,020	159,768,000
19/07/2016	8,500	0.10 ▲	1.19	8,400	8,500	8,400	1,100	9,350,000
18/07/2016	8,400	0.10 ▲	1.20	8,400	8,400	8,300	9,450	79,380,000
15/07/2016	8,300	0.20 ▲	2.47	8,200	8,300	8,100	133,140	1,105,062,000
14/07/2016	8,100	0.10 ▲	1.25	8,100	8,200	8,100	24,510	198,531,000
13/07/2016	8,000	0.00 ■■	0.00	8,200	8,200	8,000	3,460	27,680,000
12/07/2016	8,000	-0.20 ▼	-2.44	8,200	8,300	8,000	21,590	172,720,000
11/07/2016	8,200	0.20 ▲	2.50	8,000	8,200	8,000	57,830	474,206,000
08/07/2016	8,000	-0.20 ▼	-2.44	8,100	8,300	8,000	45,840	366,720,000
07/07/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,000	21,920	179,744,000
06/07/2016	8,200	0.20 ▲	2.50	8,000	8,300	8,000	14,080	115,456,000
05/07/2016	8,000	0.00 ■■	0.00	7,900	8,200	7,900	18,190	145,520,000
04/07/2016	8,000	0.10 ▲	1.27	7,900	8,000	7,900	23,840	190,720,000
01/07/2016	7,900	0.20 ▲	2.60	7,700	7,900	7,700	750	5,925,000
30/06/2016	7,700	-0.50 ▼	-6.10	8,000	8,000	7,700	49,610	381,997,000
29/06/2016	8,200	0.20 ▲	2.50	8,000	8,200	8,000	20,660	169,412,000
28/06/2016	8,000	0.00 ■■	0.00	7,800	8,000	7,800	220	1,760,000
27/06/2016	8,000	-0.10 ▼	-1.23	8,100	8,100	7,800	2,040	16,320,000
24/06/2016	8,100	-0.20 ▼	-2.41	7,900	8,100	7,800	16,010	129,681,000
23/06/2016	8,300	0.00 ■■	0.00	8,200	8,300	7,900	81,100	673,130,000
22/06/2016	8,300	0.40 ▲	5.06	7,800	8,400	7,800	45,240	375,492,000
21/06/2016	7,900	0.50 ▲	6.76	7,400	7,900	7,400	95,100	751,290,000
20/06/2016	7,400	-0.10 ▼	-1.33	7,400	7,400	7,300	17,960	132,904,000
17/06/2016	7,500	0.00 ■■	0.00	7,400	7,500	7,300	60,910	456,825,000
16/06/2016	7,500	0.30 ▲	4.17	7,200	7,500	7,200	38,010	285,075,000
15/06/2016	7,200	0.10 ▲	1.41	7,300	7,300	7,200	1,010	7,272,000
14/06/2016	7,100	-0.30 ▼	-4.05	7,500	7,500	7,100	10,530	74,763,000
13/06/2016	7,400	0.00 ■■	0.00	7,300	7,400	7,300	310	2,294,000
10/06/2016	7,400	0.10 ▲	1.37	7,300	7,500	7,300	18,000	133,200,000
09/06/2016	7,300	0.20 ▲	2.82	7,200	7,400	7,100	9,940	72,562,000
08/06/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	69,000	489,900,000
07/06/2016	7,100	-0.20 ▼	-2.74	7,200	7,200	7,100	4,240	30,104,000
06/06/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,200	300	2,190,000
03/06/2016	7,300	0.10 ▲	1.39	7,100	7,300	7,100	6,960	50,808,000
02/06/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
01/06/2016	7,200	0.10 ▲	1.41	7,200	7,200	7,100	1,420	10,224,000
31/05/2016	7,100	-0.10 ▼	-1.39	7,100	7,100	7,100	33,030	234,513,000
30/05/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
27/05/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	8,800	63,360,000
26/05/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	1,000	7,200,000
25/05/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	4,910	35,352,000
24/05/2016	7,200	0.10 ▲	1.41	7,100	7,200	7,100	32,570	234,504,000
23/05/2016	7,100	0.10 ▲	1.43	7,000	7,100	7,000	3,350	23,785,000
20/05/2016	7,000	-0.20 ▼	-2.78	7,100	7,200	7,000	48,540	339,780,000
19/05/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	28,250	203,400,000
18/05/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	95,690	688,968,000
17/05/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,100	55,290	398,088,000
16/05/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	92,590	666,648,000
13/05/2016	7,200	0.00 ■■	0.00	7,200	7,600	7,100	16,760	120,672,000
12/05/2016	7,200	0.10 ▲	1.41	7,100	7,200	7,100	14,710	105,912,000
11/05/2016	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	6,480	46,008,000
10/05/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	80	576,000
09/05/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,000	19,100	137,520,000
06/05/2016	7,200	0.00 ■■	0.00	7,300	7,300	7,000	53,410	384,552,000
05/05/2016	7,200	-0.20 ▼	-2.70	7,400	7,500	7,200	39,570	284,904,000
04/05/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,200	10,460	77,404,000
29/04/2016	7,400	0.10 ▲	1.37	7,200	7,400	7,100	290	2,146,000
28/04/2016	7,300	-0.10 ▼	-1.35	7,300	7,300	7,200	25,020	182,646,000
27/04/2016	7,400	-0.10 ▼	-1.33	7,400	7,500	7,400	15,840	117,216,000
26/04/2016	7,500	-0.30 ▼	-3.85	7,700	7,700	7,500	10,300	77,250,000
25/04/2016	7,800	0.20 ▲	2.63	7,800	8,000	7,700	38,790	302,562,000
22/04/2016	7,600	0.30 ▲	4.11	7,300	7,600	7,300	76,780	583,528,000
21/04/2016	7,300	0.10 ▲	1.39	7,300	7,300	7,200	35,070	256,011,000
20/04/2016	7,200	0.00 ■■	0.00	7,200	7,500	7,200	12,600	90,720,000
19/04/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,100	9,310	67,032,000
15/04/2016	7,200	-0.10 ▼	-1.37	7,200	7,400	7,200	12,750	91,800,000
14/04/2016	7,300	0.10 ▲	1.39	7,200	7,400	7,200	2,640	19,272,000
13/04/2016	7,200	0.00 ■■	0.00	7,400	7,400	7,200	7,180	51,696,000
12/04/2016	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	4,040	29,088,000
11/04/2016	7,300	0.10 ▲	1.39	7,300	7,400	7,300	6,000	43,800,000
08/04/2016	7,200	0.10 ▲	1.41	7,100	7,200	7,100	4,100	29,520,000
07/04/2016	7,100	-0.20 ▼	-2.74	7,300	7,400	7,100	3,730	26,483,000
06/04/2016	7,300	0.00 ■■	0.00	7,300	7,400	7,100	7,790	56,867,000
05/04/2016	7,300	0.00 ■■	0.00	7,300	7,600	7,100	8,590	62,707,000
04/04/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,200	11,510	84,023,000
01/04/2016	7,300	-0.20 ▼	-2.67	7,200	7,500	7,200	3,170	23,141,000
31/03/2016	7,500	0.00 ■■	0.00	7,400	7,500	7,300	2,650	19,875,000
30/03/2016	7,500	-0.10 ▼	-1.32	7,400	7,600	7,200	10,640	79,800,000
29/03/2016	7,600	0.20 ▲	2.70	7,400	7,600	7,400	8,780	66,728,000
28/03/2016	7,400	0.00 ■■	0.00	7,600	7,600	7,400	18,300	135,420,000
25/03/2016	7,400	0.30 ▲	4.23	7,100	7,500	7,100	121,630	900,062,000
24/03/2016	7,100	0.10 ▲	1.43	7,000	7,100	7,000	45,130	320,423,000
23/03/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	3,060	21,420,000
22/03/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	720	5,040,000
21/03/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	3,010	21,070,000
18/03/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10	70,000
17/03/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	6,080	42,560,000
16/03/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,800	7,030	49,210,000
15/03/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	5,030	35,210,000
14/03/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	26,680	186,760,000
11/03/2016	7,000	0.00 ■■	0.00	7,000	7,200	6,800	8,240	57,680,000
10/03/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,800	3,290	23,030,000
09/03/2016	7,000	0.20 ▲	2.94	6,700	7,000	6,700	5,080	35,560,000
08/03/2016	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	10	68,000
07/03/2016	7,000	0.00 ■■	0.00	6,700	7,000	6,700	890	6,230,000
04/03/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
03/03/2016	7,000	0.10 ▲	1.45	6,800	7,000	6,800	110	770,000
02/03/2016	6,900	0.00 ■■	0.00	6,900	7,000	6,900	610	4,209,000
01/03/2016	6,900	0.00 ■■	0.00	6,800	6,900	6,800	210	1,449,000
29/02/2016	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	510	3,519,000
26/02/2016	7,000	-0.10 ▼	-1.41	7,000	7,100	6,800	11,480	80,360,000
25/02/2016	7,100	0.10 ▲	1.43	7,200	7,200	7,000	2,070	14,697,000
24/02/2016	7,000	0.10 ▲	1.45	7,100	7,200	7,000	2,170	15,190,000
23/02/2016	6,900	-0.30 ▼	-4.17	7,200	7,200	6,900	290	2,001,000
22/02/2016	7,200	0.10 ▲	1.41	7,100	7,200	7,000	1,770	12,744,000
19/02/2016	7,100	0.10 ▲	1.43	7,000	7,100	7,000	1,670	11,857,000
18/02/2016	7,000	0.10 ▲	1.45	7,000	7,000	7,000	10	70,000
17/02/2016	6,900	0.00 ■■	0.00	6,800	6,900	6,700	60	414,000
16/02/2016	6,900	0.00 ■■	0.00	6,700	6,900	6,600	40	276,000
15/02/2016	6,900	0.10 ▲	1.47	6,900	6,900	6,900	30	207,000
05/02/2016	6,800	0.10 ▲	1.49	6,800	6,900	6,500	2,160	14,688,000
04/02/2016	6,700	0.00 ■■	0.00	6,800	6,800	6,700	140	938,000
03/02/2016	6,700	0.00 ■■	0.00	6,700	6,800	6,700	220	1,474,000
02/02/2016	6,700	0.20 ▲	3.08	6,600	6,700	6,500	80	536,000
01/02/2016	6,500	-0.20 ▼	-2.99	6,600	6,600	6,500	8,140	52,910,000
29/01/2016	6,700	0.00 ■■	0.00	6,600	6,700	6,600	60	402,000
28/01/2016	6,700	-0.10 ▼	-1.47	6,700	6,700	6,600	30	201,000
27/01/2016	6,800	0.20 ▲	3.03	6,500	6,800	6,500	4,290	29,172,000
26/01/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,400	570	3,762,000
25/01/2016	6,600	0.10 ▲	1.54	6,500	6,700	6,100	2,350	15,510,000
22/01/2016	6,500	-0.40 ▼	-5.80	6,800	6,800	6,500	55,640	361,660,000
21/01/2016	6,900	0.00 ■■	0.00	6,500	6,900	6,500	47,710	329,199,000
20/01/2016	6,900	0.10 ▲	1.47	6,900	7,000	6,800	4,330	29,877,000
19/01/2016	6,800	0.30 ▲	4.62	6,900	6,900	6,800	31,890	216,852,000
18/01/2016	6,500	-0.20 ▼	-2.99	6,700	7,000	6,500	320	2,080,000
15/01/2016	6,700	-0.30 ▼	-4.29	6,900	6,900	6,700	670	4,489,000
14/01/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	30	210,000
13/01/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	30	210,000
12/01/2016	7,000	0.20 ▲	2.94	7,000	7,000	7,000	10	70,000
11/01/2016	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	50	340,000
08/01/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	60	420,000
07/01/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,800	1,020	7,140,000
06/01/2016	7,000	0.00 ■■	0.00	7,000	7,100	7,000	1,860	13,020,000
05/01/2016	7,000	0.00 ■■	0.00	6,800	7,000	6,800	2,400	16,800,000
04/01/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
31/12/2015	7,000	0.10 ▲	1.45	6,800	7,000	6,800	3,660	25,620,000
30/12/2015	6,900	0.00 ■■	0.00	6,900	7,000	6,900	5,520	38,088,000
29/12/2015	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	360	2,484,000
28/12/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
25/12/2015	7,000	0.00 ■■	0.00	6,800	7,000	6,800	3,790	26,530,000
24/12/2015	7,000	0.10 ▲	1.45	6,900	7,000	6,500	46,100	322,700,000
23/12/2015	6,900	-0.10 ▼	-1.43	7,000	7,000	6,700	1,240	8,556,000
22/12/2015	7,000	-0.10 ▼	-1.41	7,200	7,200	7,000	40	280,000
21/12/2015	7,100	0.00 ■■	0.00	7,100	7,100	7,100	20	142,000
18/12/2015	7,100	0.00 ■■	0.00	7,200	7,200	7,000	1,200	8,520,000
17/12/2015	7,100	0.10 ▲	1.43	6,900	7,200	6,900	1,000	7,100,000
16/12/2015	7,000	-0.20 ▼	-2.78	7,100	7,100	7,000	620	4,340,000
15/12/2015	7,200	-0.10 ▼	-1.37	7,200	7,200	7,100	2,220	15,984,000
14/12/2015	7,300	0.10 ▲	1.39	7,000	7,300	7,000	950	6,935,000
11/12/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	20	144,000
10/12/2015	7,200	0.00 ■■	0.00	7,100	7,200	7,000	1,850	13,320,000
09/12/2015	7,200	0.10 ▲	1.41	7,200	7,200	7,200	4,660	33,552,000
08/12/2015	7,100	-0.20 ▼	-2.74	7,200	7,200	7,100	40	284,000
07/12/2015	7,300	0.00 ■■	0.00	7,100	7,300	7,100	5,010	36,573,000
04/12/2015	7,300	0.10 ▲	1.39	7,300	7,300	7,300	10	73,000
03/12/2015	7,200	-0.10 ▼	-1.37	7,200	7,300	6,800	1,020	7,344,000
02/12/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
01/12/2015	7,300	0.00 ■■	0.00	7,200	7,300	7,100	120	876,000
30/11/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	510	3,723,000
27/11/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	10	73,000
26/11/2015	7,300	0.00 ■■	0.00	7,200	7,300	7,200	30	219,000
25/11/2015	7,300	0.10 ▲	1.39	7,200	7,300	7,200	1,600	11,680,000
24/11/2015	7,200	0.10 ▲	1.41	7,200	7,200	7,100	1,020	7,344,000
23/11/2015	7,100	-0.30 ▼	-4.05	7,300	7,300	7,100	11,500	81,650,000
20/11/2015	7,400	0.10 ▲	1.37	7,400	7,400	7,200	5,090	37,666,000
19/11/2015	7,300	-0.10 ▼	-1.35	6,900	7,300	6,900	3,340	24,382,000
18/11/2015	7,400	-0.20 ▼	-2.63	7,300	7,500	7,100	7,880	58,312,000
17/11/2015	7,600	0.20 ▲	2.70	7,400	7,600	7,200	1,210	9,196,000
16/11/2015	7,400	-0.40 ▼	-5.13	7,500	7,500	7,400	5,860	43,364,000
13/11/2015	7,800	0.40 ▲	5.41	7,600	7,800	7,600	930	7,254,000
12/11/2015	7,400	-0.30 ▼	-3.90	7,400	7,400	7,400	10	74,000
11/11/2015	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	1,000	7,700,000
10/11/2015	7,800	0.10 ▲	1.30	7,800	7,800	7,800	10	78,000
09/11/2015	7,700	0.00 ■■	0.00	7,600	7,700	7,600	2,020	15,554,000
06/11/2015	7,700	0.10 ▲	1.32	7,600	7,700	7,600	110	847,000
05/11/2015	7,600	-0.20 ▼	-2.56	7,500	7,700	7,500	820	6,232,000
04/11/2015	7,800	0.10 ▲	1.30	7,800	7,800	7,700	1,120	8,736,000
03/11/2015	7,700	0.20 ▲	2.67	7,700	7,700	7,700	10	77,000
02/11/2015	7,500	-0.10 ▼	-1.32	7,700	7,700	7,500	110	825,000
30/10/2015	7,600	-0.20 ▼	-2.56	7,400	7,700	7,400	4,750	36,100,000
29/10/2015	7,800	0.10 ▲	1.30	7,600	7,800	7,500	150	1,170,000
28/10/2015	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	500	3,850,000
27/10/2015	7,800	0.10 ▲	1.30	7,700	7,800	7,600	5,350	41,730,000
26/10/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,600	20,580	158,466,000
23/10/2015	7,700	-0.20 ▼	-2.53	7,700	7,800	7,600	36,680	282,436,000
22/10/2015	7,900	0.10 ▲	1.28	7,900	7,900	7,800	55,610	439,319,000
21/10/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	11,310	88,218,000
20/10/2015	7,900	0.00 ■■	0.00	7,800	7,900	7,800	5,550	43,845,000
19/10/2015	7,900	0.10 ▲	1.28	7,800	7,900	7,800	8,450	66,755,000
16/10/2015	7,800	0.00 ■■	0.00	7,900	7,900	7,800	5,090	39,702,000
15/10/2015	7,800	0.00 ■■	0.00	7,900	7,900	7,800	4,020	31,356,000
14/10/2015	7,800	0.10 ▲	1.30	7,700	7,900	7,700	27,560	214,968,000
13/10/2015	7,700	0.00 ■■	0.00	7,700	7,900	7,700	12,990	100,023,000
12/10/2015	7,700	0.00 ■■	0.00	7,800	7,800	7,700	7,000	53,900,000
09/10/2015	7,700	-0.10 ▼	-1.28	7,800	8,000	7,700	27,150	209,055,000
08/10/2015	7,800	0.10 ▲	1.30	7,800	7,900	7,700	21,140	164,892,000
07/10/2015	7,700	0.00 ■■	0.00	7,800	7,900	7,600	17,550	135,135,000
06/10/2015	7,700	-0.10 ▼	-1.28	7,900	8,000	7,700	310	2,387,000
05/10/2015	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	5,230	40,794,000
02/10/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	8,020	63,358,000
01/10/2015	7,900	0.00 ■■	0.00	8,000	8,000	7,900	340	2,686,000
30/09/2015	7,900	-0.10 ▼	-1.25	8,100	8,100	7,900	46,060	363,874,000
29/09/2015	8,000	0.00 ■■	0.00	8,000	8,100	8,000	13,950	111,600,000
28/09/2015	8,000	-0.20 ▼	-2.44	8,100	8,100	8,000	11,440	91,520,000
25/09/2015	8,200	0.00 ■■	0.00	8,100	8,200	8,100	6,610	54,202,000
24/09/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	2,650	21,730,000
23/09/2015	8,200	0.20 ▲	2.50	8,200	8,200	8,100	4,010	32,882,000
22/09/2015	8,000	-0.30 ▼	-3.61	8,300	8,300	8,000	2,310	18,480,000
21/09/2015	8,300	0.10 ▲	1.22	8,300	8,300	8,300	2,000	16,600,000
18/09/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,100	14,290	117,178,000
17/09/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,100	4,120	33,784,000
16/09/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	1,410	11,562,000
15/09/2015	8,200	0.10 ▲	1.23	8,100	8,200	8,100	310	2,542,000
14/09/2015	8,100	-0.10 ▼	-1.22	8,300	8,300	8,100	20,110	162,891,000
11/09/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	8,200	13,110	107,502,000
10/09/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
09/09/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
08/09/2015	8,300	0.10 ▲	1.22	8,300	8,300	8,300	11,140	92,462,000
07/09/2015	8,200	-0.10 ▼	-1.20	8,400	8,400	8,200	2,510	20,582,000
04/09/2015	8,300	0.00 ■■	0.00	8,300	8,400	8,300	2,750	22,825,000
03/09/2015	8,300	-0.10 ▼	-1.19	8,400	8,500	8,300	3,110	25,813,000
01/09/2015	8,400	0.10 ▲	1.20	8,300	8,400	8,300	2,010	16,884,000
31/08/2015	8,300	-0.10 ▼	-1.19	8,400	8,500	8,300	6,000	49,800,000
28/08/2015	8,400	0.40 ▲	5.00	8,400	8,400	8,400	6,680	56,112,000
27/08/2015	8,000	0.10 ▲	1.27	8,300	8,400	7,800	12,030	96,240,000
26/08/2015	7,900	-0.50 ▼	-5.95	7,900	7,900	7,900	2,210	17,459,000
25/08/2015	8,400	-0.10 ▼	-1.18	8,900	9,000	8,400	18,080	151,872,000
24/08/2015	8,500	-0.40 ▼	-4.49	8,800	9,200	8,500	670	5,695,000
21/08/2015	8,900	0.30 ▲	3.49	8,900	8,900	8,000	30	267,000
20/08/2015	8,600	-0.20 ▼	-2.27	8,600	8,600	8,600	30	258,000
19/08/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,800	620	5,456,000
18/08/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
17/08/2015	8,800	0.00 ■■	0.00	8,800	8,900	8,600	1,060	9,328,000
14/08/2015	8,800	0.00 ■■	0.00	8,600	8,800	8,600	910	8,008,000
13/08/2015	8,800	-0.10 ▼	-1.12	8,900	8,900	8,800	8,960	78,848,000
12/08/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
11/08/2015	8,900	0.00 ■■	0.00	9,000	9,000	8,900	5,010	44,589,000
10/08/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
07/08/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
06/08/2015	8,900	0.00 ■■	0.00	9,000	9,000	8,900	6,680	59,452,000
05/08/2015	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	16,260	144,714,000
04/08/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	3,000	27,000,000
03/08/2015	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	16,850	151,650,000
31/07/2015	9,200	0.20 ▲	2.22	9,000	9,200	9,000	11,220	103,224,000
30/07/2015	9,000	-0.10 ▼	-1.10	9,000	9,100	8,800	4,220	37,980,000
29/07/2015	9,100	0.10 ▲	1.11	9,000	9,100	9,000	6,510	59,241,000
28/07/2015	9,000	0.10 ▲	1.12	8,800	9,000	8,800	40	360,000
27/07/2015	8,900	0.00 ■■	0.00	8,800	8,900	8,800	30	267,000
24/07/2015	8,900	0.50 ▲	5.95	8,700	8,900	8,700	4,100	36,490,000
23/07/2015	8,400	-0.50 ▼	-5.62	8,900	8,900	8,400	1,600	13,440,000
22/07/2015	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	4,010	35,689,000
21/07/2015	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	1,910	17,190,000
20/07/2015	9,100	0.00 ■■	0.00	9,100	9,300	9,100	2,150	19,565,000
17/07/2015	9,100	0.00 ■■	0.00	9,200	9,300	9,100	2,050	18,655,000
16/07/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	10	91,000
15/07/2015	9,100	0.00 ■■	0.00	9,200	9,200	9,100	4,930	44,863,000
14/07/2015	9,100	0.00 ■■	0.00	9,200	9,400	9,000	19,630	178,633,000
13/07/2015	9,100	-0.10 ▼	-1.09	9,100	9,300	9,100	11,020	100,282,000
10/07/2015	9,200	0.20 ▲	2.22	9,300	9,300	9,000	3,350	30,820,000
09/07/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	40	360,000
08/07/2015	9,000	-0.10 ▼	-1.10	9,200	9,200	9,000	5,490	49,410,000
07/07/2015	9,100	0.00 ■■	0.00	9,100	9,300	9,000	750	6,825,000
06/07/2015	9,100	0.10 ▲	1.11	9,100	9,100	9,100	250	2,275,000
03/07/2015	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	1,110	9,990,000
02/07/2015	9,100	0.20 ▲	2.25	9,100	9,200	9,100	1,320	12,012,000
01/07/2015	8,900	-0.20 ▼	-2.20	8,900	8,900	8,900	10	89,000
30/06/2015	9,100	0.50 ▲	5.81	9,100	9,100	9,100	3,020	27,482,000
29/06/2015	8,600	-0.20 ▼	-2.27	8,600	8,600	8,600	10	86,000
26/06/2015	8,800	0.30 ▲	3.53	9,000	9,000	8,800	1,720	15,136,000
25/06/2015	8,500	-0.50 ▼	-5.56	9,000	9,000	8,500	170	1,445,000
24/06/2015	9,000	0.00 ■■	0.00	9,100	9,100	9,000	10,900	98,100,000
23/06/2015	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	20	180,000
22/06/2015	9,200	0.20 ▲	2.22	9,200	9,200	9,200	18,600	171,120,000
19/06/2015	9,000	0.10 ▲	1.12	8,900	9,500	8,900	230	2,070,000
18/06/2015	8,900	0.00 ■■	0.00	9,000	9,000	8,900	520	4,628,000
17/06/2015	8,900	0.00 ■■	0.00	8,900	9,100	8,900	4,760	42,364,000
16/06/2015	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	380	3,382,000
15/06/2015	9,000	0.00 ■■	0.00	9,100	9,100	9,000	60	540,000
12/06/2015	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	760	6,840,000
11/06/2015	9,100	0.10 ▲	1.11	9,500	9,500	9,100	12,520	113,932,000
10/06/2015	10,000	0.00 ■■	0.00	10,000	10,100	9,800	31,600	316,000,000
09/06/2015	10,000	0.10 ▲	1.01	9,900	10,000	9,900	11,830	118,300,000
08/06/2015	9,900	0.10 ▲	1.02	10,000	10,000	9,800	5,560	55,044,000
05/06/2015	9,800	-0.10 ▼	-1.01	10,000	10,000	9,800	14,530	142,394,000
04/06/2015	9,900	0.10 ▲	1.02	9,900	9,900	9,900	17,110	169,389,000
03/06/2015	9,800	-0.10 ▼	-1.01	10,000	10,000	9,800	30	294,000
02/06/2015	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	5,230	51,777,000
01/06/2015	10,000	0.10 ▲	1.01	10,100	10,100	10,000	7,660	76,600,000
29/05/2015	9,900	0.10 ▲	1.02	9,900	9,900	9,800	41,520	411,048,000
28/05/2015	9,800	0.10 ▲	1.03	9,600	10,000	9,600	910	8,918,000
27/05/2015	9,700	0.00 ■■	0.00	9,900	9,900	9,700	3,650	35,405,000
26/05/2015	9,700	0.10 ▲	1.04	9,700	9,700	9,700	700	6,790,000
25/05/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
22/05/2015	9,600	0.00 ■■	0.00	9,800	9,800	9,600	4,470	42,912,000
21/05/2015	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	250	2,400,000
20/05/2015	9,700	0.20 ▲	2.11	9,700	9,800	9,700	7,520	72,944,000
19/05/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	100	950,000
18/05/2015	9,500	0.00 ■■	0.00	9,400	9,500	9,400	5,650	53,675,000
15/05/2015	9,500	0.00 ■■	0.00	9,800	9,800	9,500	7,500	71,250,000
14/05/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	50	475,000
13/05/2015	9,500	0.00 ■■	0.00	9,500	9,700	9,500	1,850	17,575,000
12/05/2015	9,500	0.00 ■■	0.00	9,600	9,800	9,500	25,370	241,015,000
11/05/2015	9,500	0.20 ▲	2.15	9,500	9,500	9,500	10,000	95,000,000
08/05/2015	9,300	-0.40 ▼	-4.12	9,300	9,300	9,300	10	93,000
07/05/2015	9,700	0.20 ▲	2.11	9,400	9,700	9,400	110	1,067,000
06/05/2015	9,500	0.10 ▲	1.06	9,400	9,500	9,400	5,630	53,485,000
05/05/2015	9,400	-0.10 ▼	-1.05	9,300	9,400	9,300	20	188,000
04/05/2015	9,500	-0.20 ▼	-2.06	9,400	9,500	9,400	5,550	52,725,000
27/04/2015	9,700	0.50 ▲	5.43	9,700	9,700	9,700	40	388,000
24/04/2015	9,200	-0.50 ▼	-5.15	9,700	9,700	9,200	17,060	156,952,000
23/04/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	19,230	186,531,000
22/04/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	3,220	31,234,000
21/04/2015	9,700	-0.10 ▼	-1.02	9,700	9,700	9,700	24,310	235,807,000
20/04/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,700	8,030	78,694,000
17/04/2015	9,800	0.10 ▲	1.03	9,800	9,800	9,800	4,000	39,200,000
16/04/2015	9,700	-0.10 ▼	-1.02	10,000	10,000	9,700	26,270	254,819,000
15/04/2015	9,800	0.10 ▲	1.03	9,700	9,800	9,700	5,310	52,038,000
14/04/2015	9,700	0.00 ■■	0.00	9,800	9,800	9,700	2,290	22,213,000
13/04/2015	9,700	-0.20 ▼	-2.02	9,800	9,800	9,700	3,010	29,197,000
10/04/2015	9,900	0.10 ▲	1.02	9,800	9,900	9,700	10,020	99,198,000
09/04/2015	9,800	0.10 ▲	1.03	10,000	10,000	9,600	54,170	530,866,000
08/04/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	44,470	431,359,000
07/04/2015	9,700	0.00 ■■	0.00	9,800	9,800	9,700	6,100	59,170,000
06/04/2015	9,700	0.00 ■■	0.00	9,700	9,800	9,700	57,700	559,690,000
03/04/2015	9,700	0.00 ■■	0.00	9,700	9,800	9,600	14,650	142,105,000
02/04/2015	9,700	0.10 ▲	1.04	9,600	9,700	9,600	5,030	48,791,000
01/04/2015	9,600	-0.10 ▼	-1.03	9,600	9,700	9,600	16,530	158,688,000
31/03/2015	9,700	0.10 ▲	1.04	9,700	9,700	9,600	11,300	109,610,000
30/03/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	4,030	38,688,000
27/03/2015	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	11,680	112,128,000
26/03/2015	9,700	0.00 ■■	0.00	9,600	9,700	9,600	15,510	150,447,000
25/03/2015	9,700	-0.30 ▼	-3.00	9,800	9,800	9,600	5,120	49,664,000
24/03/2015	10,000	0.40 ▲	4.17	9,600	10,000	9,500	9,110	91,100,000
23/03/2015	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	7,020	67,392,000
20/03/2015	9,700	0.30 ▲	3.19	9,600	9,700	9,500	14,710	142,687,000
19/03/2015	9,400	-0.20 ▼	-2.08	9,600	9,600	9,400	2,030	19,082,000
18/03/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
17/03/2015	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	1,500	14,400,000
16/03/2015	9,700	0.10 ▲	1.04	9,700	9,700	9,700	3,200	31,040,000
13/03/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	2,110	20,256,000
12/03/2015	9,600	-0.20 ▼	-2.04	9,600	9,600	9,600	30	288,000
11/03/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	20	196,000
10/03/2015	9,800	0.20 ▲	2.08	9,600	9,800	9,600	310	3,038,000
09/03/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	5,000	48,000,000
06/03/2015	9,600	-0.30 ▼	-3.03	9,900	9,900	9,600	5,630	54,048,000
05/03/2015	9,900	0.00 ■■	0.00	9,700	9,900	9,700	4,470	44,253,000
04/03/2015	9,900	0.10 ▲	1.02	9,800	9,900	9,800	7,070	69,993,000
03/03/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	8,570	83,986,000
02/03/2015	9,800	0.10 ▲	1.03	9,600	9,900	9,600	9,170	89,866,000
27/02/2015	9,700	0.00 ■■	0.00	9,800	9,800	9,100	6,110	59,267,000
26/02/2015	9,700	0.00 ■■	0.00	9,700	9,800	9,700	220	2,134,000
25/02/2015	9,700	-0.20 ▼	-2.02	9,800	9,800	9,700	14,550	141,135,000
24/02/2015	9,900	0.00 ■■	0.00	9,900	10,000	9,800	5,700	56,430,000
13/02/2015	9,900	0.20 ▲	2.06	9,800	9,900	9,800	1,770	17,523,000
12/02/2015	9,700	0.00 ■■	0.00	9,700	9,900	9,700	2,930	28,421,000
11/02/2015	9,700	0.00 ■■	0.00	9,800	9,800	9,300	3,140	30,458,000
10/02/2015	9,700	0.10 ▲	1.04	9,600	9,700	9,600	9,000	87,300,000
09/02/2015	9,600	0.00 ■■	0.00	9,600	9,800	9,600	4,090	39,264,000
06/02/2015	9,600	0.00 ■■	0.00	9,700	9,700	9,600	4,630	44,448,000
05/02/2015	9,600	0.00 ■■	0.00	9,600	9,700	9,600	3,270	31,392,000
04/02/2015	9,600	-0.10 ▼	-1.03	9,600	9,700	9,600	3,950	37,920,000
03/02/2015	9,700	0.10 ▲	1.04	9,600	9,700	9,600	330	3,201,000
02/02/2015	9,600	-0.10 ▼	-1.03	9,600	9,800	9,600	9,660	92,736,000
30/01/2015	9,700	-0.10 ▼	-1.02	9,500	9,900	9,500	19,120	185,464,000
29/01/2015	9,800	0.30 ▲	3.16	9,600	9,800	9,600	6,330	62,034,000
28/01/2015	9,500	0.00 ■■	0.00	9,600	9,700	9,500	3,530	33,535,000
27/01/2015	9,500	-0.20 ▼	-2.06	9,600	9,600	9,500	3,040	28,880,000
26/01/2015	9,700	0.20 ▲	2.11	9,500	9,800	9,500	8,850	85,845,000
23/01/2015	9,500	0.10 ▲	1.06	9,400	9,600	9,200	1,390	13,205,000
22/01/2015	9,400	-0.20 ▼	-2.08	9,300	9,400	9,100	4,710	44,274,000
21/01/2015	9,600	0.10 ▲	1.05	9,400	9,600	9,300	160	1,536,000
20/01/2015	9,500	0.10 ▲	1.06	9,500	9,500	9,500	90	855,000
19/01/2015	9,400	0.10 ▲	1.08	9,300	9,400	9,300	20	188,000
16/01/2015	9,300	-0.30 ▼	-3.12	9,300	9,300	9,300	420	3,906,000
15/01/2015	9,600	-0.10 ▼	-1.03	9,400	9,600	9,200	5,510	52,896,000
14/01/2015	9,700	-0.10 ▼	-1.02	9,700	9,800	9,400	12,830	124,451,000
13/01/2015	9,800	0.40 ▲	4.26	9,400	9,800	9,400	9,000	88,200,000
12/01/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,300	10,620	99,828,000
09/01/2015	9,400	0.00 ■■	0.00	9,300	9,400	9,300	5,200	48,880,000
08/01/2015	9,400	0.10 ▲	1.08	9,300	9,400	9,300	5,240	49,256,000
07/01/2015	9,300	0.10 ▲	1.09	9,200	9,300	9,200	1,570	14,601,000
06/01/2015	9,200	-0.20 ▼	-2.13	9,300	9,300	9,200	4,350	40,020,000
05/01/2015	9,400	0.00 ■■	0.00	9,300	9,400	9,200	2,040	19,176,000
31/12/2014	9,400	0.20 ▲	2.17	9,300	9,400	9,100	120	1,128,000
30/12/2014	9,200	0.20 ▲	2.22	9,200	9,300	9,200	1,020	9,384,000
29/12/2014	9,000	-0.10 ▼	-1.10	9,200	9,200	9,000	300	2,700,000
26/12/2014	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	100	910,000
25/12/2014	9,200	-0.10 ▼	-1.08	9,100	9,200	9,100	260	2,392,000
24/12/2014	9,300	0.00 ■■	0.00	9,100	9,300	9,100	640	5,952,000
23/12/2014	9,300	0.00 ■■	0.00	9,100	9,300	9,100	1,020	9,486,000
22/12/2014	9,300	0.10 ▲	1.09	9,100	9,300	9,100	80	744,000
19/12/2014	9,200	0.00 ■■	0.00	9,100	9,300	9,100	1,440	13,248,000
18/12/2014	9,200	-0.20 ▼	-2.13	9,200	9,300	9,000	6,710	61,732,000
17/12/2014	9,400	0.10 ▲	1.08	9,300	9,500	9,200	280	2,632,000
16/12/2014	9,300	0.10 ▲	1.09	9,300	9,300	9,300	10	93,000
15/12/2014	9,200	-0.10 ▼	-1.08	9,300	9,300	9,200	210	1,932,000
12/12/2014	9,300	0.00 ■■	0.00	9,100	9,300	9,100	50	465,000
11/12/2014	9,300	0.10 ▲	1.09	9,200	9,300	9,200	820	7,626,000
10/12/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,200	430	3,956,000
09/12/2014	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	2,230	20,516,000
08/12/2014	9,300	0.00 ■■	0.00	9,400	9,400	9,200	890	8,277,000
05/12/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	20	186,000
04/12/2014	9,300	-0.10 ▼	-1.06	9,300	9,600	9,200	820	7,626,000
03/12/2014	9,400	0.10 ▲	1.08	9,200	9,400	9,200	3,460	32,524,000
02/12/2014	9,300	-0.10 ▼	-1.06	9,400	9,400	9,300	1,320	12,276,000
01/12/2014	9,400	0.00 ■■	0.00	9,400	9,400	9,400	3,130	29,422,000
28/11/2014	9,400	0.10 ▲	1.08	9,400	9,400	9,400	1,020	9,588,000
27/11/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	20	186,000
26/11/2014	9,300	-0.10 ▼	-1.06	9,400	9,400	9,300	1,140	10,602,000
25/11/2014	9,400	-0.20 ▼	-2.08	9,400	9,700	9,400	580	5,452,000
24/11/2014	9,600	0.00 ■■	0.00	9,400	9,600	9,400	10,010	96,096,000
21/11/2014	9,600	0.00 ■■	0.00	9,200	9,600	9,200	940	9,024,000
20/11/2014	9,600	0.00 ■■	0.00	9,400	9,600	9,400	210	2,016,000
19/11/2014	9,600	0.30 ▲	3.23	9,600	9,600	9,600	10	96,000
18/11/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	2,800	26,040,000
17/11/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
14/11/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
13/11/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
12/11/2014	9,300	-0.30 ▼	-3.12	9,300	9,300	9,300	10	93,000
11/11/2014	9,600	-0.10 ▼	-1.03	9,300	9,600	9,300	20	192,000
10/11/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,700	70	679,000
07/11/2014	9,700	0.20 ▲	2.11	9,700	9,700	9,700	10	97,000
06/11/2014	9,500	0.30 ▲	3.26	9,400	9,600	9,400	23,810	226,195,000
05/11/2014	9,200	-0.20 ▼	-2.13	9,400	9,500	9,200	10,080	92,736,000
04/11/2014	9,400	0.00 ■■	0.00	9,400	9,400	9,400	10	94,000
03/11/2014	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
31/10/2014	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
30/10/2014	9,400	0.00 ■■	0.00	9,200	9,400	9,100	7,760	72,944,000
29/10/2014	9,400	0.00 ■■	0.00	9,200	9,400	9,100	2,020	18,988,000
28/10/2014	9,400	0.00 ■■	0.00	9,300	9,400	9,200	1,210	11,374,000
27/10/2014	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
24/10/2014	9,400	-0.10 ▼	-1.05	9,400	9,400	9,200	12,030	113,082,000
23/10/2014	9,500	0.10 ▲	1.06	9,500	9,500	9,200	40	380,000
22/10/2014	9,400	0.00 ■■	0.00	9,400	9,400	9,400	8,830	83,002,000
21/10/2014	9,400	0.00 ■■	0.00	9,500	9,500	9,000	1,720	16,168,000
20/10/2014	9,400	-0.20 ▼	-2.08	9,600	9,600	9,400	330	3,102,000
17/10/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
16/10/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,300	2,640	25,344,000
15/10/2014	9,600	-0.10 ▼	-1.03	9,400	9,600	9,400	780	7,488,000
14/10/2014	9,700	0.10 ▲	1.04	9,600	9,700	9,600	4,200	40,740,000
13/10/2014	9,600	0.00 ■■	0.00	9,400	9,600	9,400	4,410	42,336,000
10/10/2014	9,600	0.00 ■■	0.00	9,500	9,600	9,400	20,170	193,632,000
09/10/2014	9,600	0.20 ▲	2.13	9,400	9,600	9,400	22,710	218,016,000
08/10/2014	9,400	0.00 ■■	0.00	9,400	9,600	9,400	43,030	404,482,000
07/10/2014	9,400	-0.10 ▼	-1.05	9,400	9,400	9,400	2,150	20,210,000
06/10/2014	9,500	0.10 ▲	1.06	9,400	9,500	9,300	16,260	154,470,000
03/10/2014	9,400	-0.10 ▼	-1.05	9,700	9,700	9,300	1,620	15,228,000
02/10/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,400	570	5,415,000
01/10/2014	9,500	0.20 ▲	2.15	9,800	9,800	9,400	21,010	199,595,000
30/09/2014	9,300	0.00 ■■	0.00	9,100	9,300	9,100	3,230	30,039,000
29/09/2014	9,300	0.10 ▲	1.09	9,200	9,300	9,200	220	2,046,000
26/09/2014	9,200	0.00 ■■	0.00	9,100	9,300	9,100	30	276,000
25/09/2014	9,200	-0.10 ▼	-1.08	9,200	9,300	9,200	2,370	21,804,000
24/09/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,200	410	3,813,000
23/09/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	10,000	93,000,000
22/09/2014	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	5,110	47,523,000
19/09/2014	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
18/09/2014	9,400	0.00 ■■	0.00	9,300	9,400	9,300	25,000	235,000,000
17/09/2014	9,400	0.00 ■■	0.00	9,300	9,400	9,300	5,030	47,282,000
16/09/2014	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
15/09/2014	9,400	-0.10 ▼	-1.05	9,500	9,600	9,400	10,450	98,230,000
12/09/2014	9,500	0.10 ▲	1.06	9,300	9,500	9,300	16,960	161,120,000
11/09/2014	9,400	0.00 ■■	0.00	9,300	9,400	9,300	41,470	389,818,000
10/09/2014	9,400	0.20 ▲	2.17	9,200	9,400	9,200	22,910	215,354,000
09/09/2014	9,200	-0.20 ▼	-2.13	9,400	9,500	9,200	82,340	757,528,000
08/09/2014	9,400	0.00 ■■	0.00	9,400	9,400	8,800	61,810	581,014,000
05/09/2014	9,400	0.10 ▲	1.08	9,300	9,400	9,300	17,100	160,740,000
04/09/2014	9,300	0.10 ▲	1.09	9,300	9,300	9,300	25,320	235,476,000
03/09/2014	9,200	0.00 ■■	0.00	9,200	9,400	9,200	16,210	149,132,000
29/08/2014	9,200	-0.10 ▼	-1.08	9,200	9,300	9,200	20,700	190,440,000
28/08/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	4,000	37,200,000
27/08/2014	9,300	0.00 ■■	0.00	9,100	9,300	9,100	5,880	54,684,000
26/08/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	5,200	48,360,000
25/08/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	320	2,976,000
22/08/2014	9,300	0.00 ■■	0.00	9,300	9,400	9,300	4,170	38,781,000
21/08/2014	9,300	0.00 ■■	0.00	9,500	9,500	9,300	210	1,953,000
20/08/2014	9,300	0.20 ▲	2.20	9,300	9,300	9,300	10	93,000
19/08/2014	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	4,000	36,400,000
18/08/2014	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	5,580	51,336,000
15/08/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
14/08/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	170	1,581,000
13/08/2014	9,300	0.10 ▲	1.09	9,000	9,300	9,000	410	3,813,000
12/08/2014	9,200	0.20 ▲	2.22	9,400	9,400	9,000	310	2,852,000
11/08/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	710	6,390,000
08/08/2014	9,000	0.00 ■■	0.00	9,200	9,200	9,000	21,960	197,640,000
07/08/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
06/08/2014	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	20	180,000
05/08/2014	9,400	0.20 ▲	2.17	9,200	9,400	9,200	9,020	84,788,000
04/08/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,200	9,000	82,800,000
01/08/2014	9,200	0.00 ■■	0.00	9,000	9,200	9,000	550	5,060,000
31/07/2014	9,200	0.20 ▲	2.22	9,000	9,200	9,000	4,520	41,584,000
30/07/2014	9,000	0.00 ■■	0.00	9,200	9,200	9,000	1,060	9,540,000
29/07/2014	9,000	0.00 ■■	0.00	9,000	9,100	9,000	4,680	42,120,000
28/07/2014	9,000	-0.20 ▼	-2.17	9,100	9,100	8,900	7,830	70,470,000
25/07/2014	9,200	0.10 ▲	1.10	9,100	9,300	9,100	10,640	97,888,000
24/07/2014	9,100	0.00 ■■	0.00	9,200	9,200	9,100	6,100	55,510,000
23/07/2014	9,100	0.00 ■■	0.00	9,100	9,100	9,100	2,160	19,656,000
22/07/2014	9,100	-0.20 ▼	-2.15	9,000	9,100	9,000	210	1,911,000
21/07/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
18/07/2014	9,300	0.20 ▲	2.20	9,200	9,300	9,200	30	279,000
17/07/2014	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	4,180	38,038,000
16/07/2014	9,200	0.10 ▲	1.10	9,200	9,200	9,200	3,500	32,200,000
15/07/2014	9,100	-0.10 ▼	-1.09	9,200	9,300	9,100	4,710	42,861,000
14/07/2014	9,200	-0.10 ▼	-1.08	9,300	9,300	9,200	3,150	28,980,000
11/07/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	50	465,000
10/07/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,200	13,430	124,899,000
09/07/2014	9,300	0.00 ■■	0.00	9,500	9,500	9,300	2,220	20,646,000
08/07/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,200	45,450	422,685,000
07/07/2014	9,300	0.00 ■■	0.00	9,300	9,400	9,300	25,050	232,965,000
04/07/2014	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	5,500	51,150,000
03/07/2014	9,400	0.10 ▲	1.08	9,300	9,400	9,200	29,480	277,112,000
02/07/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	5,180	48,174,000
01/07/2014	9,300	0.00 ■■	0.00	9,600	9,600	9,300	20	186,000
30/06/2014	9,300	-0.30 ▼	-3.12	9,300	9,300	9,200	6,500	60,450,000
27/06/2014	9,600	0.30 ▲	3.23	9,600	9,600	9,600	10	96,000
26/06/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	660	6,138,000
25/06/2014	9,300	-0.10 ▼	-1.06	9,200	9,300	9,200	2,010	18,693,000
24/06/2014	9,400	0.10 ▲	1.08	9,400	9,400	9,400	10	94,000
23/06/2014	9,300	0.10 ▲	1.09	9,500	9,500	9,200	1,020	9,486,000
20/06/2014	9,200	0.10 ▲	1.10	9,100	9,200	9,000	12,250	112,700,000
19/06/2014	9,100	-0.10 ▼	-1.09	9,200	9,200	9,100	360	3,276,000
18/06/2014	9,200	-0.10 ▼	-1.08	9,300	9,300	9,200	6,680	61,456,000
17/06/2014	9,300	-0.10 ▼	-1.06	9,300	9,300	9,200	5,650	52,545,000
16/06/2014	9,400	-0.10 ▼	-1.05	9,100	9,400	9,100	1,840	17,296,000
13/06/2014	9,500	0.00 ■■	0.00	9,600	9,600	9,000	40	380,000
12/06/2014	9,500	-0.10 ▼	-1.04	9,200	9,500	9,200	200	1,900,000
11/06/2014	9,600	-0.10 ▼	-1.03	9,600	10,000	9,200	7,130	68,448,000
10/06/2014	9,700	0.50 ▲	5.43	9,000	9,700	9,000	40	388,000
09/06/2014	9,200	-0.10 ▼	-1.08	9,700	9,700	9,200	1,280	11,776,000
06/06/2014	9,300	-0.40 ▼	-4.12	9,200	9,300	9,200	40	372,000
05/06/2014	9,700	0.00 ■■	0.00	9,200	9,700	9,200	20	194,000
04/06/2014	9,700	0.20 ▲	2.11	9,700	9,700	9,700	10	97,000
03/06/2014	9,500	0.30 ▲	3.26	9,400	9,500	9,300	270	2,565,000
02/06/2014	10,000	0.00 ■■	0.00	9,800	10,200	9,800	340	3,400,000
30/05/2014	10,000	0.00 ■■	0.00	9,500	10,000	9,500	760	7,600,000
29/05/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
28/05/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	6,470	64,700,000
27/05/2014	10,000	0.00 ■■	0.00	9,700	10,000	9,700	1,150	11,500,000
26/05/2014	10,000	-0.10 ▼	-0.99	10,300	10,400	9,800	12,550	125,500,000
23/05/2014	10,100	-0.10 ▼	-0.98	9,500	10,300	9,500	80	808,000
22/05/2014	10,200	0.30 ▲	3.03	9,900	10,200	9,900	5,210	53,142,000
21/05/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	10	99,000
20/05/2014	9,900	0.10 ▲	1.02	9,800	9,900	9,800	490	4,851,000
19/05/2014	9,800	0.30 ▲	3.16	9,800	9,800	9,800	120	1,176,000
16/05/2014	9,500	-0.30 ▼	-3.06	10,000	10,000	9,500	20	190,000
15/05/2014	9,800	0.00 ■■	0.00	9,400	9,800	9,200	570	5,586,000
14/05/2014	9,800	0.30 ▲	3.16	9,700	9,800	9,700	2,580	25,284,000
13/05/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	220	2,090,000
12/05/2014	9,500	-0.40 ▼	-4.04	9,400	9,500	9,400	9,330	88,635,000
09/05/2014	9,900	0.20 ▲	2.06	9,900	9,900	9,800	690	6,831,000
08/05/2014	9,700	-0.50 ▼	-4.90	10,200	10,200	9,700	4,760	46,172,000
07/05/2014	10,200	0.40 ▲	4.08	9,600	10,200	9,600	1,020	10,404,000
06/05/2014	9,800	-0.40 ▼	-3.92	9,800	10,400	9,800	1,160	11,368,000
05/05/2014	10,200	0.00 ■■	0.00	9,800	10,200	9,800	20	204,000
29/04/2014	10,200	0.00 ■■	0.00	9,600	10,200	9,600	2,030	20,706,000
28/04/2014	10,200	0.00 ■■	0.00	10,400	10,400	10,200	5,510	56,202,000
25/04/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,200	7,890	80,478,000
24/04/2014	10,200	-0.10 ▼	-0.97	10,200	10,200	10,100	4,290	43,758,000
23/04/2014	10,300	0.00 ■■	0.00	10,200	10,300	10,200	5,020	51,706,000
22/04/2014	10,300	0.10 ▲	0.98	10,800	10,800	10,200	1,310	13,493,000
21/04/2014	10,200	0.10 ▲	0.99	10,000	10,200	10,000	2,110	21,522,000
18/04/2014	10,100	-0.20 ▼	-1.94	10,200	10,200	10,100	2,010	20,301,000
17/04/2014	10,300	0.10 ▲	0.98	10,000	10,300	10,000	4,510	46,453,000
16/04/2014	10,200	-0.10 ▼	-0.97	10,300	10,300	10,100	9,780	99,756,000
15/04/2014	10,300	-0.10 ▼	-0.96	10,100	10,400	10,100	21,540	221,862,000
14/04/2014	10,400	-0.10 ▼	-0.95	10,300	10,400	10,300	11,220	116,688,000
11/04/2014	10,500	0.10 ▲	0.96	10,300	10,500	10,200	23,150	243,075,000
10/04/2014	10,400	-0.10 ▼	-0.95	10,500	10,500	10,400	19,910	207,064,000
08/04/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	11,790	123,795,000
07/04/2014	10,500	0.10 ▲	0.96	10,100	10,500	10,100	19,450	204,225,000
04/04/2014	10,400	-0.20 ▼	-1.89	10,800	10,800	10,300	7,380	76,752,000
03/04/2014	10,600	0.30 ▲	2.91	10,300	10,600	10,300	11,810	125,186,000
02/04/2014	10,300	-0.10 ▼	-0.96	10,400	10,500	10,300	25,280	260,384,000
01/04/2014	10,400	-0.10 ▼	-0.95	10,300	10,400	10,000	25,460	264,784,000
31/03/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,200	12,110	127,155,000
28/03/2014	10,500	0.00 ■■	0.00	10,500	10,600	10,500	8,930	93,765,000
27/03/2014	10,500	0.30 ▲	2.94	10,100	10,500	10,100	11,100	116,550,000
26/03/2014	10,200	-0.20 ▼	-1.92	11,000	11,000	10,200	28,540	291,108,000
25/03/2014	10,400	0.10 ▲	0.97	10,300	10,500	10,300	24,880	258,752,000
24/03/2014	10,300	0.30 ▲	3.00	10,000	10,300	10,000	35,050	361,015,000
21/03/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	16,610	166,100,000
20/03/2014	10,000	0.10 ▲	1.01	10,000	10,000	10,000	31,500	315,000,000
19/03/2014	9,900	0.00 ■■	0.00	9,600	10,000	9,600	8,760	86,724,000
18/03/2014	9,900	0.10 ▲	1.02	10,000	10,400	9,900	23,260	230,274,000
17/03/2014	9,800	0.00 ■■	0.00	9,600	9,800	9,200	4,490	44,002,000
14/03/2014	9,800	0.00 ■■	0.00	10,200	10,200	9,800	9,030	88,494,000
13/03/2014	9,800	0.20 ▲	2.08	9,700	9,800	9,700	3,400	33,320,000
12/03/2014	9,600	-0.40 ▼	-4.00	9,600	9,600	9,600	50	480,000
11/03/2014	10,000	0.20 ▲	2.04	9,500	10,000	9,500	2,150	21,500,000
10/03/2014	9,800	0.20 ▲	2.08	9,500	9,800	9,400	15,650	153,370,000
07/03/2014	9,600	0.00 ■■	0.00	9,500	9,600	9,500	3,100	29,760,000
06/03/2014	9,600	-0.10 ▼	-1.03	9,800	10,200	9,600	3,680	35,328,000
05/03/2014	9,700	-0.10 ▼	-1.02	9,700	9,800	9,600	5,510	53,447,000
04/03/2014	9,800	0.00 ■■	0.00	9,800	9,800	9,700	7,220	70,756,000
03/03/2014	9,800	-0.20 ▼	-2.00	9,800	10,300	9,700	2,080	20,384,000
28/02/2014	10,000	0.00 ■■	0.00	10,300	10,300	9,800	4,720	47,200,000
27/02/2014	10,000	0.30 ▲	3.09	9,900	10,300	9,900	35,900	359,000,000
26/02/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,600	6,300	61,110,000
25/02/2014	9,700	0.10 ▲	1.04	9,800	9,800	9,600	9,210	89,337,000
24/02/2014	9,600	0.20 ▲	2.13	9,600	9,600	9,600	50	480,000
21/02/2014	9,400	0.10 ▲	1.08	9,300	9,400	9,100	2,210	20,774,000
20/02/2014	9,300	-0.10 ▼	-1.06	9,700	9,700	9,200	18,380	170,934,000
19/02/2014	9,400	0.00 ■■	0.00	9,600	9,600	9,300	21,130	198,622,000
18/02/2014	9,400	0.10 ▲	1.08	9,300	9,400	9,100	4,740	44,556,000
17/02/2014	9,300	0.00 ■■	0.00	9,100	9,300	9,100	1,940	18,042,000
14/02/2014	9,300	0.10 ▲	1.09	9,300	9,300	9,300	1,010	9,393,000
13/02/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,200	50	460,000
12/02/2014	9,200	0.10 ▲	1.10	9,100	9,200	9,100	5,170	47,564,000
11/02/2014	9,100	0.00 ■■	0.00	9,000	9,100	8,900	5,570	50,687,000
10/02/2014	9,100	0.10 ▲	1.11	9,000	9,100	8,900	1,360	12,376,000
07/02/2014	9,000	0.20 ▲	2.27	8,800	9,000	8,800	510	4,590,000
06/02/2014	8,800	-0.10 ▼	-1.12	8,800	8,800	8,800	810	7,128,000
27/01/2014	8,900	0.20 ▲	2.30	8,900	8,900	8,900	30	267,000
24/01/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,700	80	696,000
23/01/2014	8,700	0.10 ▲	1.16	8,600	8,700	8,600	5,930	51,591,000
22/01/2014	8,600	0.00 ■■	0.00	8,600	8,600	8,600	7,220	62,092,000
21/01/2014	8,600	-0.10 ▼	-1.15	8,500	8,600	8,500	5,450	46,870,000
20/01/2014	8,700	0.00 ■■	0.00	8,500	8,700	8,500	1,820	15,834,000
17/01/2014	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	1,890	16,443,000
16/01/2014	8,800	0.10 ▲	1.15	8,900	8,900	8,800	160	1,408,000
15/01/2014	8,700	0.10 ▲	1.16	8,600	8,700	8,600	8,260	71,862,000
14/01/2014	8,600	0.00 ■■	0.00	8,600	8,700	8,600	5,560	47,816,000
13/01/2014	8,600	0.00 ■■	0.00	8,600	8,600	8,600	5,010	43,086,000
10/01/2014	8,600	0.10 ▲	1.18	8,600	8,600	8,600	5,240	45,064,000
09/01/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
08/01/2014	8,500	0.10 ▲	1.19	8,400	8,600	8,200	13,580	115,430,000
07/01/2014	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	5,010	42,084,000
06/01/2014	8,500	0.10 ▲	1.19	8,600	8,600	8,500	1,080	9,180,000
03/01/2014	8,400	0.00 ■■	0.00	8,600	8,600	8,400	440	3,696,000
02/01/2014	8,400	-0.10 ▼	-1.18	8,400	8,500	8,400	300	2,520,000
31/12/2013	8,500	-0.10 ▼	-1.16	8,500	8,500	8,500	4,700	39,950,000
30/12/2013	8,600	0.10 ▲	1.18	8,600	8,600	8,600	10	86,000
27/12/2013	8,500	0.00 ■■	0.00	8,300	8,500	8,300	1,570	13,345,000
26/12/2013	8,500	0.10 ▲	1.19	8,500	8,500	8,400	3,300	28,050,000
25/12/2013	8,400	0.00 ■■	0.00	8,500	8,500	8,400	1,650	13,860,000
24/12/2013	8,400	0.00 ■■	0.00	8,500	8,500	8,400	30	252,000
23/12/2013	8,400	-0.10 ▼	-1.18	8,300	8,500	8,300	540	4,536,000
20/12/2013	8,500	-0.10 ▼	-1.16	8,500	8,500	8,500	100	850,000
19/12/2013	8,600	0.30 ▲	3.61	8,700	8,700	8,600	2,010	17,286,000
18/12/2013	8,300	0.00 ■■	0.00	8,300	8,300	8,300	10,800	89,640,000
17/12/2013	8,300	0.00 ■■	0.00	8,400	8,400	8,300	40	332,000
16/12/2013	8,300	0.00 ■■	0.00	8,300	8,300	8,300	2,000	16,600,000
13/12/2013	8,300	0.00 ■■	0.00	8,300	8,300	8,300	10	83,000
12/12/2013	8,300	0.00 ■■	0.00	8,200	8,400	8,200	120	996,000
11/12/2013	8,300	-0.20 ▼	-2.35	8,200	8,300	8,200	10,600	87,980,000
10/12/2013	8,500	0.20 ▲	2.41	8,200	8,500	8,200	6,380	54,230,000
09/12/2013	8,300	-0.40 ▼	-4.60	8,500	8,500	8,300	2,240	18,592,000
06/12/2013	8,700	0.50 ▲	6.10	8,300	8,700	8,300	8,450	73,515,000
05/12/2013	8,200	0.00 ■■	0.00	8,000	8,200	8,000	2,600	21,320,000
04/12/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	4,490	36,818,000
03/12/2013	8,200	0.00 ■■	0.00	8,400	8,400	8,200	3,340	27,388,000
02/12/2013	8,200	0.10 ▲	1.23	8,200	8,200	8,200	10	82,000
29/11/2013	8,100	0.00 ■■	0.00	8,000	8,100	8,000	5,080	41,148,000
28/11/2013	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	3,540	28,674,000
27/11/2013	8,200	0.20 ▲	2.50	8,200	8,200	8,200	3,450	28,290,000
26/11/2013	8,000	0.00 ■■	0.00	8,000	8,100	8,000	6,280	50,240,000
25/11/2013	8,000	-0.10 ▼	-1.23	7,900	8,000	7,900	12,070	96,560,000
22/11/2013	8,100	-0.10 ▼	-1.22	8,000	8,200	8,000	27,090	219,429,000
21/11/2013	8,200	0.10 ▲	1.23	7,800	8,300	7,800	9,260	75,932,000
20/11/2013	8,100	0.30 ▲	3.85	7,900	8,100	7,900	3,220	26,082,000
19/11/2013	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	10	78,000
18/11/2013	7,900	0.20 ▲	2.60	7,800	7,900	7,800	7,010	55,379,000
15/11/2013	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	3,210	24,717,000
14/11/2013	7,800	0.10 ▲	1.30	7,800	7,800	7,800	2,160	16,848,000
13/11/2013	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	3,060	23,562,000
12/11/2013	7,800	0.20 ▲	2.63	7,700	7,800	7,700	2,730	21,294,000
11/11/2013	7,600	0.10 ▲	1.33	7,700	7,800	7,600	3,780	28,728,000
08/11/2013	7,500	0.00 ■■	0.00	7,700	7,700	7,500	3,300	24,750,000
07/11/2013	7,500	-0.20 ▼	-2.60	7,700	7,700	7,500	3,040	22,800,000
06/11/2013	7,700	0.20 ▲	2.67	7,600	7,700	7,500	4,040	31,108,000
05/11/2013	7,500	0.10 ▲	1.35	7,400	7,500	7,400	2,440	18,300,000
04/11/2013	7,400	0.10 ▲	1.37	7,400	7,400	7,300	5,950	44,030,000
01/11/2013	7,300	0.00 ■■	0.00	7,400	7,400	7,300	20	146,000
31/10/2013	7,300	0.00 ■■	0.00	7,500	7,500	7,300	40	292,000
30/10/2013	7,300	0.00 ■■	0.00	7,500	7,500	7,300	60	438,000
29/10/2013	7,300	-0.20 ▼	-2.67	7,300	7,500	7,300	10,360	75,628,000
28/10/2013	7,500	0.20 ▲	2.74	7,300	7,500	7,300	11,580	86,850,000
25/10/2013	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	1,270	9,271,000
24/10/2013	7,400	0.20 ▲	2.78	7,300	7,400	7,200	18,000	133,200,000
23/10/2013	7,200	0.00 ■■	0.00	7,200	7,300	7,200	6,810	49,032,000
22/10/2013	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	14,090	101,448,000
21/10/2013	7,300	0.00 ■■	0.00	7,300	7,500	7,300	10,120	73,876,000
18/10/2013	7,300	0.00 ■■	0.00	7,200	7,300	7,200	5,460	39,858,000
17/10/2013	7,300	0.00 ■■	0.00	7,200	7,300	7,100	8,910	65,043,000
16/10/2013	7,300	0.10 ▲	1.39	7,200	7,300	7,200	3,980	29,054,000
15/10/2013	7,200	0.10 ▲	1.41	7,100	7,200	7,000	14,930	107,496,000
14/10/2013	7,100	-0.10 ▼	-1.39	7,100	7,200	7,100	5,000	35,500,000
11/10/2013	7,200	0.10 ▲	1.41	7,200	7,200	7,100	8,120	58,464,000
10/10/2013	7,100	-0.10 ▼	-1.39	7,100	7,300	7,100	7,590	53,889,000
09/10/2013	7,200	0.00 ■■	0.00	7,100	7,200	7,100	5,540	39,888,000
08/10/2013	7,200	0.00 ■■	0.00	7,300	7,300	7,100	3,820	27,504,000
07/10/2013	7,200	0.00 ■■	0.00	7,100	7,200	7,100	3,850	27,720,000
04/10/2013	7,200	0.00 ■■	0.00	7,200	7,300	7,200	4,530	32,616,000
03/10/2013	7,200	0.00 ■■	0.00	7,200	7,300	7,200	6,050	43,560,000
02/10/2013	7,200	0.10 ▲	1.41	7,300	7,300	7,100	2,250	16,200,000
01/10/2013	7,100	0.10 ▲	1.43	7,100	7,300	7,000	7,300	51,830,000
30/09/2013	7,000	0.10 ▲	1.45	7,000	7,100	7,000	1,600	11,200,000
27/09/2013	6,900	0.00 ■■	0.00	6,900	7,000	6,900	1,010	6,969,000
26/09/2013	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	110	759,000
25/09/2013	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	230	1,610,000
24/09/2013	7,100	0.10 ▲	1.43	7,100	7,200	7,100	2,100	14,910,000
23/09/2013	7,000	0.00 ■■	0.00	7,200	7,200	6,600	13,080	91,560,000
20/09/2013	7,000	-0.30 ▼	-4.11	7,100	7,200	6,900	380	2,660,000
19/09/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
18/09/2013	7,300	0.00 ■■	0.00	7,200	7,300	7,200	160	1,168,000
17/09/2013	7,300	0.00 ■■	0.00	7,100	7,300	7,100	3,120	22,776,000
16/09/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
13/09/2013	7,300	0.00 ■■	0.00	7,200	7,300	7,200	510	3,723,000
12/09/2013	7,300	0.00 ■■	0.00	7,100	7,300	7,100	120	876,000
11/09/2013	7,300	-0.20 ▼	-2.67	7,300	7,300	7,300	10	73,000
10/09/2013	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	300	2,250,000
09/09/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
06/09/2013	7,600	0.20 ▲	2.70	7,600	7,600	7,600	10	76,000
05/09/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	800	5,920,000
04/09/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	10	74,000
03/09/2013	7,400	0.00 ■■	0.00	7,200	7,400	7,100	700	5,180,000
30/08/2013	7,400	0.00 ■■	0.00	7,200	7,400	7,100	730	5,402,000
29/08/2013	7,400	0.00 ■■	0.00	7,200	7,400	7,200	210	1,554,000
28/08/2013	7,400	0.00 ■■	0.00	7,500	7,500	7,400	50	370,000
27/08/2013	7,400	0.10 ▲	1.37	7,300	7,400	7,200	4,830	35,742,000
26/08/2013	7,300	-0.30 ▼	-3.95	7,300	7,400	7,100	10,030	73,219,000
23/08/2013	7,600	0.00 ■■	0.00	7,500	7,600	7,500	20	152,000
22/08/2013	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	1,050	7,980,000
21/08/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	10	77,000
20/08/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	10	77,000
19/08/2013	7,700	0.10 ▲	1.32	7,500	7,700	7,500	1,180	9,086,000
16/08/2013	7,600	0.10 ▲	1.33	7,400	7,600	7,200	5,200	39,520,000
15/08/2013	7,500	0.10 ▲	1.35	7,400	7,600	7,300	4,220	31,650,000
14/08/2013	7,400	0.00 ■■	0.00	7,500	7,500	7,400	3,980	29,452,000
13/08/2013	7,400	0.00 ■■	0.00	7,400	7,500	7,400	5,650	41,810,000
12/08/2013	7,400	0.00 ■■	0.00	7,500	7,600	7,400	2,190	16,206,000
09/08/2013	7,400	-0.20 ▼	-2.63	7,400	7,400	7,400	20	148,000
08/08/2013	7,600	0.00 ■■	0.00	7,700	7,700	7,600	3,000	22,800,000
07/08/2013	7,600	0.10 ▲	1.33	7,600	7,600	7,600	310	2,356,000
06/08/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	50	375,000
05/08/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10	75,000
02/08/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10	75,000
01/08/2013	7,500	0.10 ▲	1.35	7,500	7,500	7,500	20	150,000
31/07/2013	7,400	0.10 ▲	1.37	7,700	7,700	7,400	2,160	15,984,000
30/07/2013	7,300	0.10 ▲	1.39	7,300	7,400	7,300	1,050	7,665,000
29/07/2013	7,200	-0.20 ▼	-2.70	7,700	7,700	7,200	20	144,000
26/07/2013	7,400	0.00 ■■	0.00	7,500	7,500	7,400	6,510	48,174,000
25/07/2013	7,400	-0.10 ▼	-1.33	7,500	7,500	7,400	3,080	22,792,000
24/07/2013	7,500	-0.10 ▼	-1.32	7,600	7,600	7,400	21,880	164,100,000
23/07/2013	7,600	0.10 ▲	1.33	7,600	7,600	7,600	10	76,000
22/07/2013	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	700	5,250,000
19/07/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
18/07/2013	7,600	0.00 ■■	0.00	7,700	7,700	7,600	1,130	8,588,000
17/07/2013	7,600	0.10 ▲	1.33	7,500	7,600	7,500	4,550	34,580,000
16/07/2013	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	1,440	10,800,000
15/07/2013	7,600	0.20 ▲	2.70	7,600	7,600	7,600	4,270	32,452,000
12/07/2013	7,400	-0.20 ▼	-2.63	7,400	7,600	7,400	1,840	13,616,000
11/07/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	10	76,000
10/07/2013	7,600	0.10 ▲	1.33	7,600	7,600	7,600	10	76,000
09/07/2013	7,500	0.10 ▲	1.35	7,500	7,500	7,500	350	2,625,000
08/07/2013	7,400	0.00 ■■	0.00	7,400	7,700	7,400	10,650	78,810,000
05/07/2013	7,400	0.00 ■■	0.00	7,500	7,500	7,400	7,220	53,428,000
04/07/2013	7,400	-0.30 ▼	-3.90	7,600	7,600	7,400	3,980	29,452,000
03/07/2013	7,700	-0.10 ▼	-1.28	7,400	7,700	7,400	510	3,927,000
02/07/2013	7,800	0.10 ▲	1.30	7,400	7,800	7,400	3,010	23,478,000
01/07/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	10	77,000
28/06/2013	7,700	0.00 ■■	0.00	7,500	7,700	7,500	110	847,000
27/06/2013	7,700	0.20 ▲	2.67	7,700	7,700	7,700	10	77,000
26/06/2013	7,500	0.20 ▲	2.74	7,400	7,600	7,300	4,970	37,275,000
25/06/2013	7,300	-0.40 ▼	-5.19	7,400	7,700	7,300	6,490	47,377,000
24/06/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	10	77,000
21/06/2013	7,700	0.20 ▲	2.67	7,700	7,700	7,700	10	77,000
20/06/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,200	9,000,000
19/06/2013	7,500	-0.20 ▼	-2.60	7,500	7,500	7,500	30	225,000
18/06/2013	7,700	0.20 ▲	2.67	7,400	7,700	7,400	310	2,387,000
17/06/2013	7,500	-0.20 ▼	-2.60	7,500	7,600	7,500	4,860	36,450,000
14/06/2013	7,700	0.10 ▲	1.32	7,700	7,700	7,600	12,800	98,560,000
13/06/2013	7,600	0.10 ▲	1.33	7,600	7,600	7,500	10,990	83,524,000
12/06/2013	7,500	-0.20 ▼	-2.60	7,500	7,700	7,500	7,570	56,775,000
11/06/2013	7,700	0.00 ■■	0.00	7,700	7,800	7,700	4,380	33,726,000
10/06/2013	7,700	0.00 ■■	0.00	7,500	7,800	7,500	19,810	152,537,000
07/06/2013	7,700	0.00 ■■	0.00	7,500	7,700	7,500	14,910	114,807,000
06/06/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	1,000	7,700,000
05/06/2013	7,700	0.10 ▲	1.32	7,700	7,700	7,500	13,020	100,254,000
04/06/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,500	26,080	198,208,000
03/06/2013	7,600	0.00 ■■	0.00	7,600	7,800	7,400	21,180	160,968,000
31/05/2013	7,600	0.10 ▲	1.33	7,500	7,800	7,500	38,740	294,424,000
30/05/2013	7,500	0.00 ■■	0.00	7,400	7,600	7,300	12,970	97,275,000
29/05/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	8,660	64,950,000
28/05/2013	7,500	0.10 ▲	1.35	7,400	7,500	7,200	12,050	90,375,000
27/05/2013	7,400	0.20 ▲	2.78	7,200	7,600	7,200	22,960	169,904,000
24/05/2013	7,200	0.00 ■■	0.00	7,200	7,400	7,200	5,250	37,800,000
23/05/2013	7,200	0.00 ■■	0.00	7,100	7,300	7,100	6,750	48,600,000
22/05/2013	7,200	0.00 ■■	0.00	7,300	7,300	7,200	2,440	17,568,000
21/05/2013	7,200	0.00 ■■	0.00	7,200	7,300	7,200	8,800	63,360,000
20/05/2013	7,200	0.00 ■■	0.00	7,600	7,600	7,100	8,330	59,976,000
17/05/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,100	3,210	23,112,000
16/05/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	550	3,960,000
15/05/2013	7,200	0.10 ▲	1.41	7,300	7,300	7,100	40,730	293,256,000
14/05/2013	7,100	-0.20 ▼	-2.74	7,300	7,300	7,100	12,180	86,478,000
13/05/2013	7,300	0.00 ■■	0.00	7,400	7,400	7,300	1,850	13,505,000
10/05/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	13,090	95,557,000
09/05/2013	7,300	0.20 ▲	2.82	7,200	7,300	7,200	25,640	187,172,000
08/05/2013	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	7,000	49,700,000
07/05/2013	7,200	0.00 ■■	0.00	7,100	7,200	7,100	1,930	13,896,000
06/05/2013	7,200	0.20 ▲	2.86	7,000	7,200	7,000	5,330	38,376,000
03/05/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,900	10,520	73,640,000
02/05/2013	7,000	-0.30 ▼	-4.11	7,100	7,100	7,000	31,200	218,400,000
26/04/2013	7,300	0.10 ▲	1.39	7,500	7,500	7,100	2,490	18,177,000
25/04/2013	7,200	-0.10 ▼	-1.37	7,200	7,500	7,200	7,520	54,144,000
24/04/2013	7,300	-0.30 ▼	-3.95	7,400	7,400	7,200	7,170	52,341,000
23/04/2013	7,600	0.00 ■■	0.00	8,000	8,000	7,600	8,000	60,800,000
22/04/2013	8,600	-0.10 ▼	-1.15	8,600	8,700	8,600	5,120	44,032,000
18/04/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,600	1,430	12,441,000
17/04/2013	8,700	0.00 ■■	0.00	8,900	8,900	8,700	3,080	26,796,000
16/04/2013	8,700	0.10 ▲	1.16	8,800	8,800	8,500	12,280	106,836,000
15/04/2013	8,600	0.00 ■■	0.00	8,600	9,000	8,600	18,260	157,036,000
12/04/2013	8,600	0.10 ▲	1.18	8,400	8,600	8,400	240	2,064,000
11/04/2013	8,500	0.10 ▲	1.19	8,600	8,600	8,500	260	2,210,000
10/04/2013	8,400	-0.10 ▼	-1.18	8,600	8,600	8,400	50	420,000
09/04/2013	8,500	0.00 ■■	0.00	8,400	8,500	8,400	27,190	231,115,000
08/04/2013	8,500	-0.30 ▼	-3.41	8,500	8,500	8,500	50	425,000
05/04/2013	8,800	0.20 ▲	2.33	8,600	8,800	8,600	210	1,848,000
04/04/2013	8,600	0.00 ■■	0.00	8,600	8,600	8,600	10	86,000
03/04/2013	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
02/04/2013	8,600	0.00 ■■	0.00	8,600	8,800	8,600	8,940	76,884,000
01/04/2013	8,600	0.20 ▲	2.38	8,400	8,600	8,400	390	3,354,000
29/03/2013	8,400	0.10 ▲	1.20	8,500	8,500	8,300	910	7,644,000
28/03/2013	8,300	0.00 ■■	0.00	8,300	8,300	8,300	80	664,000
27/03/2013	8,300	-0.20 ▼	-2.35	8,600	8,600	8,300	220	1,826,000
26/03/2013	8,500	0.10 ▲	1.19	8,600	8,600	8,500	3,100	26,350,000
25/03/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,400	12,670	106,428,000
22/03/2013	8,400	0.00 ■■	0.00	8,600	8,600	8,400	3,010	25,284,000
21/03/2013	8,400	-0.10 ▼	-1.18	8,700	8,700	8,400	4,910	41,244,000
20/03/2013	8,500	0.00 ■■	0.00	8,500	8,600	8,500	260	2,210,000
19/03/2013	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	660	5,610,000
18/03/2013	8,700	0.30 ▲	3.57	8,300	8,700	8,300	6,440	56,028,000
15/03/2013	8,400	-0.10 ▼	-1.18	8,200	8,600	8,200	70	588,000
14/03/2013	8,500	-0.10 ▼	-1.16	8,400	8,600	8,400	240	2,040,000
13/03/2013	8,600	0.10 ▲	1.18	8,600	8,600	8,300	40	344,000
12/03/2013	8,500	0.00 ■■	0.00	8,700	8,700	8,500	2,070	17,595,000
11/03/2013	8,500	0.20 ▲	2.41	8,600	8,600	8,300	140	1,190,000
08/03/2013	8,300	-0.30 ▼	-3.49	8,500	8,600	8,300	610	5,063,000
07/03/2013	8,600	0.10 ▲	1.18	8,600	8,600	8,300	100	860,000
06/03/2013	8,500	0.00 ■■	0.00	8,500	8,600	8,200	420	3,570,000
05/03/2013	8,500	-0.20 ▼	-2.30	8,600	8,600	8,200	320	2,720,000
04/03/2013	8,700	-0.10 ▼	-1.14	8,600	8,700	8,300	2,820	24,534,000
01/03/2013	8,800	0.00 ■■	0.00	8,700	8,800	8,600	2,630	23,144,000
28/02/2013	8,800	0.20 ▲	2.33	8,600	8,800	8,600	3,660	32,208,000
27/02/2013	8,600	0.20 ▲	2.38	8,500	8,600	8,500	1,180	10,148,000
26/02/2013	8,400	-0.40 ▼	-4.55	8,800	8,800	8,400	8,800	73,920,000
25/02/2013	8,800	0.10 ▲	1.15	8,700	8,800	8,700	4,890	43,032,000
22/02/2013	8,700	0.10 ▲	1.16	8,900	8,900	8,600	11,210	97,527,000
21/02/2013	8,600	0.00 ■■	0.00	8,700	8,900	8,600	50,560	434,816,000
20/02/2013	8,600	-0.40 ▼	-4.44	9,000	9,000	8,500	11,300	97,180,000
19/02/2013	9,000	0.00 ■■	0.00	8,600	9,000	8,500	130	1,170,000
18/02/2013	9,000	0.40 ▲	4.65	8,600	9,000	8,600	3,760	33,840,000
08/02/2013	8,600	0.10 ▲	1.18	8,500	8,600	8,500	4,050	34,830,000
07/02/2013	8,500	0.00 ■■	0.00	8,900	8,900	8,200	80	680,000
06/02/2013	8,500	0.00 ■■	0.00	8,400	8,500	8,200	570	4,845,000
05/02/2013	8,500	0.00 ■■	0.00	8,400	8,500	8,100	4,420	37,570,000
04/02/2013	8,500	0.30 ▲	3.66	8,500	8,500	8,300	1,410	11,985,000
01/02/2013	8,200	0.00 ■■	0.00	8,400	8,400	8,200	16,350	134,070,000
31/01/2013	8,200	0.10 ▲	1.23	8,300	8,300	8,200	1,600	13,120,000
30/01/2013	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	1,450	11,745,000
29/01/2013	8,300	0.10 ▲	1.22	8,300	8,300	8,300	23,980	199,034,000
28/01/2013	8,200	0.00 ■■	0.00	8,200	8,300	8,200	6,050	49,610,000
25/01/2013	8,200	0.00 ■■	0.00	8,000	8,200	8,000	25,420	208,444,000
24/01/2013	8,200	0.20 ▲	2.50	8,100	8,200	8,000	8,670	71,094,000
23/01/2013	8,000	0.10 ▲	1.27	8,000	8,100	8,000	9,670	77,360,000
22/01/2013	7,900	-0.30 ▼	-3.66	8,000	8,200	7,900	17,780	140,462,000
21/01/2013	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	3,550	29,110,000
18/01/2013	8,400	0.20 ▲	2.44	8,000	8,400	8,000	4,060	34,104,000
17/01/2013	8,200	-0.10 ▼	-1.20	8,400	8,400	8,200	3,490	28,618,000
16/01/2013	8,300	0.20 ▲	2.47	8,200	8,500	8,200	24,630	204,429,000
15/01/2013	8,100	0.10 ▲	1.25	8,000	8,100	8,000	2,850	23,085,000
14/01/2013	8,000	0.00 ■■	0.00	8,000	8,100	8,000	2,010	16,080,000
11/01/2013	8,000	-0.10 ▼	-1.23	8,200	8,200	8,000	6,060	48,480,000
10/01/2013	8,100	0.20 ▲	2.53	8,000	8,100	8,000	5,510	44,631,000
09/01/2013	7,900	-0.10 ▼	-1.25	8,000	8,200	7,900	23,770	187,783,000
08/01/2013	8,000	-0.10 ▼	-1.23	8,100	8,100	7,900	8,100	64,800,000
07/01/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
04/01/2013	8,100	0.10 ▲	1.25	7,800	8,100	7,800	14,390	116,559,000
03/01/2013	8,000	-0.10 ▼	-1.23	7,900	8,000	7,700	13,600	108,800,000
02/01/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	2,870	23,247,000
28/12/2012	8,100	0.10 ▲	1.25	8,000	8,100	8,000	110	891,000
27/12/2012	8,000	0.10 ▲	1.27	7,900	8,000	7,900	6,040	48,320,000
26/12/2012	7,900	0.20 ▲	2.60	7,700	7,900	7,700	19,880	157,052,000
25/12/2012	7,700	0.10 ▲	1.32	7,700	7,700	7,600	2,650	20,405,000
24/12/2012	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	3,770	28,652,000
21/12/2012	7,700	-0.10 ▼	-1.28	7,800	7,800	7,600	3,210	24,717,000
20/12/2012	7,800	0.10 ▲	1.30	7,700	7,800	7,700	22,580	176,124,000
19/12/2012	7,700	0.20 ▲	2.67	7,700	7,700	7,500	6,220	47,894,000
18/12/2012	7,500	0.00 ■■	0.00	7,500	7,600	7,400	5,030	37,725,000
17/12/2012	7,500	0.10 ▲	1.35	7,400	7,500	7,400	1,540	11,550,000
14/12/2012	7,400	-0.20 ▼	-2.63	7,600	7,600	7,400	1,500	11,100,000
13/12/2012	7,600	0.10 ▲	1.33	7,600	7,600	7,400	9,220	70,072,000
12/12/2012	7,500	0.00 ■■	0.00	7,400	7,600	7,400	10,850	81,375,000
11/12/2012	7,500	0.00 ■■	0.00	7,400	7,500	7,400	3,120	23,400,000
10/12/2012	7,500	-0.10 ▼	-1.32	7,400	7,500	7,400	12,870	96,525,000
07/12/2012	7,600	-0.10 ▼	-1.30	7,400	7,600	7,400	34,840	264,784,000
06/12/2012	7,700	-0.10 ▼	-1.28	7,600	7,700	7,600	3,180	24,486,000
05/12/2012	7,800	0.00 ■■	0.00	7,800	8,000	7,800	5,090	39,702,000
04/12/2012	7,800	0.20 ▲	2.63	7,600	7,800	7,600	1,990	15,522,000
03/12/2012	7,600	0.00 ■■	0.00	7,600	7,700	7,600	310	2,356,000
30/11/2012	7,600	0.20 ▲	2.70	7,500	7,600	7,400	2,820	21,432,000
29/11/2012	7,400	-0.20 ▼	-2.63	7,400	7,400	7,400	530	3,922,000
28/11/2012	7,600	-0.20 ▼	-2.56	7,700	7,800	7,600	2,430	18,468,000
27/11/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,700	4,660	36,348,000
26/11/2012	7,800	-0.30 ▼	-3.70	7,700	7,800	7,700	1,540	12,012,000
23/11/2012	8,100	0.00 ■■	0.00	7,800	8,100	7,800	1,310	10,611,000
22/11/2012	8,100	0.10 ▲	1.25	7,900	8,100	7,900	2,030	16,443,000
21/11/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,000	8,000,000
20/11/2012	8,000	0.00 ■■	0.00	8,000	8,300	8,000	12,420	99,360,000
19/11/2012	8,000	0.00 ■■	0.00	8,100	8,400	7,900	24,030	192,240,000
16/11/2012	8,000	0.30 ▲	3.90	7,900	8,000	7,900	1,120	8,960,000
15/11/2012	7,700	-0.10 ▼	-1.28	7,600	7,700	7,500	12,610	97,097,000
14/11/2012	7,800	0.10 ▲	1.30	7,400	7,800	7,400	1,070	8,346,000
13/11/2012	7,700	-0.10 ▼	-1.28	7,700	7,700	7,500	5,630	43,351,000
12/11/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	450	3,510,000
09/11/2012	7,800	0.30 ▲	4.00	7,500	7,800	7,500	260	2,028,000
08/11/2012	7,500	-0.30 ▼	-3.85	7,500	7,700	7,500	3,200	24,000,000
07/11/2012	7,800	0.20 ▲	2.63	7,600	7,800	7,600	520	4,056,000
06/11/2012	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	3,420	25,992,000
05/11/2012	7,800	-0.10 ▼	-1.27	7,700	7,800	7,600	1,260	9,828,000
02/11/2012	7,900	0.00 ■■	0.00	8,000	8,000	7,900	330	2,607,000
01/11/2012	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	60	474,000
31/10/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	50	400,000
30/10/2012	8,000	0.00 ■■	0.00	8,200	8,200	8,000	20	160,000
29/10/2012	8,000	0.00 ■■	0.00	7,700	8,000	7,700	1,050	8,400,000
26/10/2012	8,000	-0.30 ▼	-3.61	8,100	8,100	7,900	1,060	8,480,000
25/10/2012	8,300	0.30 ▲	3.75	7,900	8,300	7,800	1,730	14,359,000
24/10/2012	8,000	0.10 ▲	1.27	8,000	8,000	7,800	1,340	10,720,000
23/10/2012	7,900	0.00 ■■	0.00	7,800	8,000	7,800	6,310	49,849,000
22/10/2012	7,900	0.30 ▲	3.95	7,600	7,900	7,600	4,770	37,683,000
19/10/2012	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	430	3,268,000
18/10/2012	7,800	-0.30 ▼	-3.70	8,200	8,200	7,800	5,570	43,446,000
17/10/2012	8,100	-0.10 ▼	-1.22	8,000	8,100	8,000	400	3,240,000
16/10/2012	8,200	-0.10 ▼	-1.20	8,100	8,200	8,000	6,130	50,266,000
15/10/2012	8,300	0.00 ■■	0.00	8,000	8,300	7,900	7,010	58,183,000
12/10/2012	8,300	0.10 ▲	1.22	8,200	8,300	8,000	12,040	99,932,000
11/10/2012	8,200	-0.30 ▼	-3.53	8,500	8,500	8,100	11,230	92,086,000
10/10/2012	8,500	0.00 ■■	0.00	8,500	8,500	8,200	5,370	45,645,000
09/10/2012	8,500	0.00 ■■	0.00	8,400	8,500	8,200	160	1,360,000
08/10/2012	8,500	-0.10 ▼	-1.16	8,400	8,500	8,400	1,010	8,585,000
05/10/2012	8,600	-0.10 ▼	-1.15	8,400	8,600	8,400	110	946,000
04/10/2012	8,700	-0.20 ▼	-2.25	8,500	8,700	8,500	540	4,698,000
03/10/2012	8,900	0.40 ▲	4.71	8,500	8,900	8,500	560	4,984,000
02/10/2012	8,500	0.00 ■■	0.00	8,800	8,800	8,100	80	680,000
01/10/2012	8,500	0.00 ■■	0.00	8,200	8,500	8,200	220	1,870,000
28/09/2012	8,500	0.00 ■■	0.00	8,200	8,500	8,200	50	425,000
27/09/2012	8,500	-0.10 ▼	-1.16	8,600	8,600	8,300	690	5,865,000
26/09/2012	8,600	0.10 ▲	1.18	8,600	8,600	8,600	10	86,000
25/09/2012	8,500	-0.10 ▼	-1.16	8,500	8,500	8,500	20	170,000
24/09/2012	8,600	-0.10 ▼	-1.15	8,400	8,600	8,400	3,010	25,886,000
21/09/2012	8,700	0.20 ▲	2.35	8,400	8,700	8,400	890	7,743,000
20/09/2012	8,500	-0.20 ▼	-2.30	8,800	8,800	8,400	5,060	43,010,000
19/09/2012	8,700	-0.10 ▼	-1.14	8,700	8,700	8,400	220	1,914,000
18/09/2012	8,800	0.10 ▲	1.15	8,400	8,800	8,400	260	2,288,000
17/09/2012	8,700	-0.20 ▼	-2.25	9,000	9,000	8,700	50	435,000
14/09/2012	8,900	0.20 ▲	2.30	8,700	8,900	8,600	1,070	9,523,000
13/09/2012	8,700	-0.10 ▼	-1.14	8,400	8,700	8,400	3,210	27,927,000
12/09/2012	8,800	0.30 ▲	3.53	8,600	8,800	8,600	140	1,232,000
11/09/2012	8,500	0.00 ■■	0.00	8,400	8,500	8,400	800	6,800,000
10/09/2012	8,500	-0.20 ▼	-2.30	8,500	8,500	8,400	23,230	197,455,000
07/09/2012	8,700	-0.10 ▼	-1.14	8,600	8,700	8,500	18,760	163,212,000
06/09/2012	8,800	0.20 ▲	2.33	8,500	8,800	8,400	8,480	74,624,000
05/09/2012	8,600	0.20 ▲	2.38	8,400	8,600	8,400	2,580	22,188,000
04/09/2012	8,400	0.00 ■■	0.00	8,600	8,600	8,400	15,970	134,148,000
31/08/2012	8,400	0.00 ■■	0.00	8,400	8,400	8,400	150	1,260,000
30/08/2012	8,400	0.10 ▲	1.20	8,100	8,400	8,100	9,880	82,992,000
29/08/2012	8,300	0.20 ▲	2.47	8,300	8,500	8,200	1,400	11,620,000
28/08/2012	8,100	-0.10 ▼	-1.22	8,000	8,400	8,000	15,210	123,201,000
27/08/2012	8,200	0.20 ▲	2.50	7,800	8,200	7,700	2,420	19,844,000
24/08/2012	8,000	0.00 ■■	0.00	7,600	8,400	7,600	19,660	157,280,000
23/08/2012	8,000	-0.40 ▼	-4.76	8,300	8,300	8,000	20,100	160,800,000
22/08/2012	8,400	-0.40 ▼	-4.55	8,400	8,900	8,400	25,500	214,200,000
21/08/2012	8,800	-0.30 ▼	-3.30	9,000	9,000	8,700	9,670	85,096,000
20/08/2012	9,100	-0.10 ▼	-1.09	9,200	9,200	9,100	3,450	31,395,000
17/08/2012	9,200	0.10 ▲	1.10	9,100	9,200	9,000	4,190	38,548,000
16/08/2012	9,100	0.20 ▲	2.25	8,900	9,100	8,900	6,020	54,782,000
15/08/2012	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	2,300	20,470,000
14/08/2012	9,000	-0.20 ▼	-2.17	9,000	9,100	9,000	1,290	11,610,000
13/08/2012	9,200	0.10 ▲	1.10	9,000	9,200	9,000	23,800	218,960,000
10/08/2012	9,100	0.00 ■■	0.00	8,900	9,100	8,900	7,910	71,981,000
09/08/2012	9,100	0.10 ▲	1.11	8,800	9,100	8,800	11,830	107,653,000
08/08/2012	9,000	-0.10 ▼	-1.10	9,200	9,200	9,000	3,640	32,760,000
07/08/2012	9,100	0.00 ■■	0.00	9,200	9,200	8,900	7,110	64,701,000
06/08/2012	9,100	0.30 ▲	3.41	9,000	9,100	8,800	7,260	66,066,000
03/08/2012	8,800	-0.10 ▼	-1.12	8,900	8,900	8,800	5,540	48,752,000
02/08/2012	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	4,130	36,757,000
01/08/2012	9,000	0.00 ■■	0.00	9,000	9,000	8,800	6,140	55,260,000
31/07/2012	9,000	-0.10 ▼	-1.10	9,000	9,200	9,000	8,720	78,480,000
30/07/2012	9,100	0.00 ■■	0.00	9,000	9,100	8,700	15,350	139,685,000
27/07/2012	9,100	-0.20 ▼	-2.15	9,400	9,400	9,100	2,520	22,932,000
26/07/2012	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	2,120	19,716,000
25/07/2012	9,500	0.20 ▲	2.15	9,500	9,500	9,300	240	2,280,000
24/07/2012	9,300	-0.10 ▼	-1.06	9,300	9,300	9,200	3,980	37,014,000
23/07/2012	9,400	-0.40 ▼	-4.08	9,400	9,500	9,400	5,450	51,230,000
20/07/2012	9,800	0.00 ■■	0.00	9,800	9,900	9,600	4,310	42,238,000
19/07/2012	9,800	0.20 ▲	2.08	9,500	9,800	9,400	150	1,470,000
18/07/2012	9,600	-0.20 ▼	-2.04	9,900	9,900	9,500	1,700	16,320,000
17/07/2012	9,800	0.30 ▲	3.16	9,800	9,800	9,800	60	588,000
16/07/2012	9,500	-0.40 ▼	-4.04	9,600	9,800	9,500	3,000	28,500,000
13/07/2012	9,900	0.30 ▲	3.12	9,900	9,900	9,800	60	594,000
12/07/2012	9,600	0.20 ▲	2.13	9,700	9,700	9,400	640	6,144,000
11/07/2012	9,400	0.10 ▲	1.08	9,400	9,400	9,400	20	188,000
10/07/2012	9,300	-0.10 ▼	-1.06	9,100	9,300	9,100	2,760	25,668,000
09/07/2012	9,400	-0.20 ▼	-2.08	9,400	9,400	9,300	6,100	57,340,000
06/07/2012	9,600	0.20 ▲	2.13	9,100	9,600	9,100	590	5,664,000
05/07/2012	9,400	0.30 ▲	3.30	8,900	9,400	8,800	3,930	36,942,000
04/07/2012	9,100	0.00 ■■	0.00	9,100	9,300	9,100	17,740	161,434,000
03/07/2012	9,100	-0.30 ▼	-3.19	9,300	9,400	9,100	18,610	169,351,000
02/07/2012	9,400	-0.40 ▼	-4.08	9,600	9,600	9,400	10,340	97,196,000
29/06/2012	9,800	0.00 ■■	0.00	9,600	9,800	9,600	17,150	168,070,000
28/06/2012	9,800	0.10 ▲	1.03	9,400	9,800	9,300	16,970	166,306,000
27/06/2012	9,700	0.00 ■■	0.00	10,000	10,000	9,500	3,190	30,943,000
26/06/2012	9,700	-0.40 ▼	-3.96	9,700	9,700	9,700	10,750	104,275,000
25/06/2012	10,100	-0.10 ▼	-0.98	10,000	10,200	10,000	11,480	115,948,000
22/06/2012	10,200	-0.10 ▼	-0.97	10,100	10,200	10,100	4,010	40,902,000
21/06/2012	10,300	0.00 ■■	0.00	10,200	10,300	10,200	2,410	24,823,000
20/06/2012	10,300	0.00 ■■	0.00	10,200	10,300	10,200	4,540	46,762,000
19/06/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,200	11,350	116,905,000
18/06/2012	10,300	0.00 ■■	0.00	10,300	10,400	10,300	11,070	114,021,000
15/06/2012	10,300	0.00 ■■	0.00	10,000	10,300	10,000	1,800	18,540,000
14/06/2012	10,300	-0.10 ▼	-0.96	10,100	10,300	10,000	5,030	51,809,000
13/06/2012	10,400	0.00 ■■	0.00	10,200	10,400	10,100	6,900	71,760,000
12/06/2012	10,400	0.00 ■■	0.00	10,200	10,400	10,100	4,210	43,784,000
11/06/2012	10,400	0.00 ■■	0.00	10,200	10,400	10,200	8,620	89,648,000
08/06/2012	10,400	-0.10 ▼	-0.95	10,600	10,600	10,200	16,520	171,808,000
07/06/2012	10,500	0.10 ▲	0.96	10,400	10,600	10,400	8,450	88,725,000
06/06/2012	10,400	0.00 ■■	0.00	10,400	10,400	10,200	5,440	56,576,000
05/06/2012	10,400	0.30 ▲	2.97	10,100	10,400	10,000	18,460	191,984,000
04/06/2012	10,100	-0.30 ▼	-2.88	10,200	10,200	10,000	6,430	64,943,000
01/06/2012	10,400	0.20 ▲	1.96	10,100	10,400	10,100	2,580	26,832,000
31/05/2012	10,200	-0.30 ▼	-2.86	10,300	10,400	10,200	22,200	226,440,000
30/05/2012	10,500	0.00 ■■	0.00	10,300	10,500	10,300	13,020	136,710,000
29/05/2012	10,500	-0.20 ▼	-1.87	10,700	10,700	10,400	2,330	24,465,000
28/05/2012	10,700	0.10 ▲	0.94	10,600	10,700	10,400	19,780	211,646,000
25/05/2012	10,600	0.50 ▲	4.95	10,300	10,600	10,300	10,130	107,378,000
24/05/2012	10,100	-0.40 ▼	-3.81	10,200	10,200	10,000	27,980	282,598,000
23/05/2012	10,500	-0.50 ▼	-4.55	10,900	10,900	10,500	60,520	635,460,000
22/05/2012	11,000	0.20 ▲	1.85	10,800	11,000	10,500	31,360	344,960,000
21/05/2012	10,800	0.50 ▲	4.85	10,200	10,800	10,100	30,560	330,048,000
18/05/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,000	42,690	439,707,000
17/05/2012	10,300	-0.20 ▼	-1.90	10,500	10,600	10,300	61,300	631,390,000
16/05/2012	10,500	0.10 ▲	0.96	10,500	10,500	10,400	13,210	138,705,000
15/05/2012	10,400	-0.50 ▼	-4.59	10,600	10,800	10,400	80,060	832,624,000
14/05/2012	10,900	-0.50 ▼	-4.39	11,200	11,200	10,900	58,360	636,124,000
11/05/2012	11,400	-0.60 ▼	-5.00	11,900	11,900	11,400	106,200	1,210,680,000
10/05/2012	12,000	-0.30 ▼	-2.44	12,300	12,400	11,700	85,160	1,021,920,000
09/05/2012	12,300	0.30 ▲	2.50	12,100	12,500	12,000	88,020	1,082,646,000
08/05/2012	12,000	0.50 ▲	4.35	12,000	12,000	11,800	91,250	1,095,000,000
07/05/2012	11,500	0.50 ▲	4.55	11,200	11,500	11,000	266,000	3,059,000,000
04/05/2012	11,000	0.40 ▲	3.77	10,600	11,100	10,500	116,500	1,281,500,000
03/05/2012	10,600	0.00 ■■	0.00	10,500	10,700	10,400	39,960	423,576,000
02/05/2012	10,600	-0.20 ▼	-1.85	10,800	10,900	10,500	61,590	652,854,000
27/04/2012	10,800	0.20 ▲	1.89	10,600	10,800	10,600	29,730	321,084,000
26/04/2012	10,600	-0.30 ▼	-2.75	10,900	10,900	10,600	21,190	224,614,000
25/04/2012	10,900	0.30 ▲	2.83	10,700	11,000	10,500	96,310	1,049,779,000
24/04/2012	10,600	0.00 ■■	0.00	10,600	10,600	10,300	20,110	213,166,000
23/04/2012	10,600	-0.10 ▼	-0.93	11,000	11,000	10,500	50,070	530,742,000
20/04/2012	10,700	-0.30 ▼	-2.73	11,000	11,000	10,500	26,180	280,126,000
19/04/2012	11,000	0.10 ▲	0.92	11,100	11,400	10,800	50,850	559,350,000
18/04/2012	12,100	-0.40 ▼	-3.20	12,100	12,600	12,100	299,210	3,620,441,000
17/04/2012	12,500	-0.10 ▼	-0.79	12,600	12,700	12,200	243,730	3,046,625,000
16/04/2012	12,600	-0.40 ▼	-3.08	13,000	13,000	12,600	179,810	2,265,606,000
13/04/2012	13,000	0.10 ▲	0.78	13,000	13,300	12,800	111,190	1,445,470,000
12/04/2012	12,900	0.60 ▲	4.88	12,900	12,900	12,900	139,150	1,795,035,000
11/04/2012	12,300	0.50 ▲	4.24	12,000	12,300	12,000	88,410	1,087,443,000
10/04/2012	11,800	0.10 ▲	0.85	11,600	11,900	11,600	88,020	1,038,636,000
09/04/2012	11,700	0.10 ▲	0.86	11,700	11,700	11,400	56,890	665,613,000
06/04/2012	11,600	0.10 ▲	0.87	11,500	11,600	11,400	29,580	343,128,000
05/04/2012	11,500	0.10 ▲	0.88	11,400	11,500	11,300	21,570	248,055,000
04/04/2012	11,400	-0.10 ▼	-0.87	11,400	11,600	11,300	38,490	438,786,000
03/04/2012	11,500	0.10 ▲	0.88	11,300	11,700	11,200	20,730	238,395,000
30/03/2012	11,400	-0.10 ▼	-0.87	11,400	11,500	11,400	21,070	240,198,000
29/03/2012	11,500	-0.20 ▼	-1.71	11,900	11,900	11,300	25,070	288,305,000
28/03/2012	11,700	-0.10 ▼	-0.85	11,700	11,800	11,500	65,820	770,094,000
27/03/2012	11,800	-0.50 ▼	-4.07	12,500	12,500	11,800	63,990	755,082,000
26/03/2012	12,300	0.40 ▲	3.36	12,300	12,300	11,900	76,420	939,966,000
23/03/2012	11,900	0.50 ▲	4.39	11,900	11,900	11,700	181,170	2,155,923,000
22/03/2012	11,400	0.50 ▲	4.59	11,000	11,400	11,000	93,400	1,064,760,000
21/03/2012	10,900	-0.20 ▼	-1.80	11,100	11,200	10,800	50,150	546,635,000
20/03/2012	11,100	0.00 ■■	0.00	11,000	11,200	10,900	3,630	40,293,000
19/03/2012	11,100	-0.20 ▼	-1.77	11,200	11,300	11,000	24,710	274,281,000
16/03/2012	11,300	0.10 ▲	0.89	11,300	11,500	11,000	9,780	110,514,000
15/03/2012	11,200	0.50 ▲	4.67	11,000	11,200	10,600	120,290	1,347,248,000
14/03/2012	10,700	0.50 ▲	4.90	10,400	10,700	10,300	80,730	863,811,000
13/03/2012	10,200	0.20 ▲	2.00	10,100	10,200	10,100	24,270	247,554,000
12/03/2012	10,000	-0.20 ▼	-1.96	10,000	10,300	10,000	3,660	36,600,000
09/03/2012	10,200	0.20 ▲	2.00	10,000	10,200	9,800	17,270	176,154,000
08/03/2012	10,000	-0.20 ▼	-1.96	10,200	10,200	10,000	16,250	162,500,000
07/03/2012	10,200	0.10 ▲	0.99	10,000	10,200	9,900	7,170	73,134,000
06/03/2012	10,100	-0.20 ▼	-1.94	10,500	10,700	10,100	32,000	323,200,000
05/03/2012	10,300	0.40 ▲	4.04	10,300	10,300	10,300	47,820	492,546,000
02/03/2012	9,900	0.10 ▲	1.02	9,800	10,000	9,700	22,610	223,839,000
01/03/2012	9,800	-0.20 ▼	-2.00	9,900	9,900	9,800	8,190	80,262,000
29/02/2012	10,000	0.10 ▲	1.01	9,900	10,100	9,900	23,800	238,000,000
28/02/2012	9,900	-0.20 ▼	-1.98	10,100	10,200	9,900	25,810	255,519,000
27/02/2012	10,100	0.30 ▲	3.06	9,900	10,100	9,900	32,370	326,937,000
24/02/2012	9,800	0.10 ▲	1.03	9,800	10,000	9,800	42,640	417,872,000
23/02/2012	9,700	0.10 ▲	1.04	9,600	9,900	9,600	58,620	568,614,000
22/02/2012	9,600	0.20 ▲	2.13	9,400	9,600	9,400	11,640	111,744,000
21/02/2012	9,400	-0.20 ▼	-2.08	9,600	9,600	9,400	18,030	169,482,000
20/02/2012	9,600	0.20 ▲	2.13	9,500	9,600	9,500	14,840	142,464,000
17/02/2012	9,400	0.00 ■■	0.00	9,500	9,500	9,300	15,350	144,290,000
16/02/2012	9,400	0.00 ■■	0.00	9,400	9,600	9,400	2,330	21,902,000
15/02/2012	9,400	-0.10 ▼	-1.05	9,400	9,400	9,400	1,170	10,998,000
14/02/2012	9,500	0.00 ■■	0.00	9,400	9,500	9,400	2,000	19,000,000
13/02/2012	9,500	0.20 ▲	2.15	9,300	9,500	9,100	1,440	13,680,000
10/02/2012	9,300	-0.30 ▼	-3.12	9,600	9,600	9,300	2,050	19,065,000
09/02/2012	9,600	-0.20 ▼	-2.04	9,600	9,600	9,600	13,700	131,520,000
08/02/2012	9,800	0.20 ▲	2.08	9,800	9,800	9,500	10,530	103,194,000
07/02/2012	9,600	0.00 ■■	0.00	9,600	9,600	9,600	6,840	65,664,000
06/02/2012	9,600	0.00 ■■	0.00	9,400	9,600	9,400	5,290	50,784,000
03/02/2012	9,600	0.10 ▲	1.05	9,900	9,900	9,600	38,000	364,800,000
02/02/2012	9,500	0.40 ▲	4.40	9,200	9,500	9,200	20,830	197,885,000
01/02/2012	9,100	-0.40 ▼	-4.21	9,400	9,400	9,100	16,020	145,782,000
31/01/2012	9,500	0.30 ▲	3.26	9,200	9,500	9,100	18,880	179,360,000
30/01/2012	9,200	0.00 ■■	0.00	9,100	9,200	9,100	20	184,000
20/01/2012	9,200	0.40 ▲	4.55	9,100	9,200	9,100	410	3,772,000
19/01/2012	8,800	0.30 ▲	3.53	8,700	8,800	8,700	120	1,056,000
18/01/2012	8,500	-0.40 ▼	-4.49	8,600	8,700	8,500	45,660	388,110,000
17/01/2012	8,900	0.10 ▲	1.14	8,700	8,900	8,700	2,210	19,669,000
16/01/2012	8,800	0.10 ▲	1.15	8,900	8,900	8,800	1,710	15,048,000
13/01/2012	8,700	0.00 ■■	0.00	8,900	8,900	8,700	600	5,220,000
12/01/2012	8,700	-0.20 ▼	-2.25	8,900	8,900	8,700	1,190	10,353,000
11/01/2012	8,900	0.00 ■■	0.00	8,700	8,900	8,700	1,920	17,088,000
10/01/2012	8,900	0.30 ▲	3.49	8,600	8,900	8,600	320	2,848,000
09/01/2012	8,600	-0.10 ▼	-1.15	8,300	8,700	8,300	2,370	20,382,000
06/01/2012	8,700	-0.20 ▼	-2.25	8,700	8,700	8,700	200	1,740,000
05/01/2012	8,900	0.10 ▲	1.14	8,900	8,900	8,900	120	1,068,000
04/01/2012	8,800	0.20 ▲	2.33	8,800	8,800	8,800	440	3,872,000
03/01/2012	8,600	-0.20 ▼	-2.27	9,000	9,000	8,600	810	6,966,000
30/12/2011	8,800	0.20 ▲	2.33	8,600	8,800	8,500	1,550	13,640,000
29/12/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	720	6,192,000
28/12/2011	8,600	0.20 ▲	2.38	8,600	8,600	8,500	5,950	51,170,000
27/12/2011	8,400	-0.20 ▼	-2.33	8,400	8,500	8,300	4,640	38,976,000
26/12/2011	8,600	-0.10 ▼	-1.15	8,600	8,600	8,500	6,200	53,320,000
23/12/2011	8,700	0.00 ■■	0.00	8,600	8,700	8,600	900	7,830,000
22/12/2011	8,700	-0.20 ▼	-2.25	8,900	8,900	8,700	1,740	15,138,000
21/12/2011	8,900	0.00 ■■	0.00	9,200	9,200	8,900	3,010	26,789,000
20/12/2011	8,900	0.00 ■■	0.00	9,000	9,000	8,900	8,460	75,294,000
19/12/2011	8,900	-0.40 ▼	-4.30	9,300	9,300	8,900	9,600	85,440,000
16/12/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,200	8,130	75,609,000
15/12/2011	9,300	-0.10 ▼	-1.06	9,100	9,300	9,100	11,010	102,393,000
14/12/2011	9,400	0.10 ▲	1.08	9,200	9,400	9,100	11,510	108,194,000
13/12/2011	9,300	-0.10 ▼	-1.06	9,400	9,400	9,300	3,320	30,876,000
12/12/2011	9,400	0.10 ▲	1.08	9,300	9,400	9,300	12,480	117,312,000
09/12/2011	9,300	-0.30 ▼	-3.12	9,300	9,300	9,300	140	1,302,000
08/12/2011	9,600	-0.20 ▼	-2.04	9,700	9,700	9,600	12,410	119,136,000
07/12/2011	9,800	0.10 ▲	1.03	9,700	9,800	9,700	10,000	98,000,000
06/12/2011	9,700	-0.10 ▼	-1.02	9,800	9,800	9,700	6,200	60,140,000
05/12/2011	9,800	0.40 ▲	4.26	9,300	9,800	9,300	4,380	42,924,000
02/12/2011	9,400	0.10 ▲	1.08	9,400	9,400	9,400	2,260	21,244,000
01/12/2011	9,300	-0.10 ▼	-1.06	9,400	9,600	9,300	9,490	88,257,000
30/11/2011	9,400	-0.30 ▼	-3.09	9,700	9,700	9,400	2,310	21,714,000
29/11/2011	9,700	0.10 ▲	1.04	10,000	10,000	9,600	24,070	233,479,000
28/11/2011	9,600	0.20 ▲	2.13	9,200	9,600	9,000	6,040	57,984,000
25/11/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,200	1,470	13,818,000
24/11/2011	9,400	0.00 ■■	0.00	9,200	9,400	9,200	220	2,068,000
23/11/2011	9,400	0.20 ▲	2.17	9,400	9,400	9,400	100	940,000
22/11/2011	9,200	-0.20 ▼	-2.13	9,400	9,400	9,200	2,470	22,724,000
21/11/2011	9,400	0.20 ▲	2.17	9,500	9,500	9,200	70	658,000
18/11/2011	9,200	-0.30 ▼	-3.16	9,300	9,500	9,100	28,140	258,888,000
17/11/2011	9,500	-0.20 ▼	-2.06	9,700	9,700	9,500	2,540	24,130,000
16/11/2011	9,700	0.40 ▲	4.30	9,500	9,700	9,500	4,580	44,426,000
15/11/2011	9,300	-0.20 ▼	-2.11	9,700	9,700	9,300	6,590	61,287,000
14/11/2011	9,500	0.00 ■■	0.00	9,200	9,600	9,200	4,200	39,900,000
11/11/2011	9,500	-0.30 ▼	-3.06	10,000	10,000	9,500	15,070	143,165,000
10/11/2011	9,800	-0.30 ▼	-2.97	10,100	10,100	9,800	8,590	84,182,000
09/11/2011	10,100	-0.10 ▼	-0.98	10,300	10,300	10,100	4,860	49,086,000
08/11/2011	10,200	0.20 ▲	2.00	10,200	10,200	10,000	3,330	33,966,000
07/11/2011	10,000	-0.40 ▼	-3.85	10,200	10,200	10,000	2,300	23,000,000
04/11/2011	10,400	0.30 ▲	2.97	10,100	10,400	10,100	9,640	100,256,000
03/11/2011	10,100	-0.30 ▼	-2.88	10,200	10,400	10,100	5,670	57,267,000
02/11/2011	10,400	0.00 ■■	0.00	10,700	10,700	10,300	5,180	53,872,000
01/11/2011	10,400	-0.30 ▼	-2.80	10,700	10,700	10,300	6,700	69,680,000
31/10/2011	10,700	-0.20 ▼	-1.83	10,900	10,900	10,500	12,460	133,322,000
28/10/2011	10,900	0.40 ▲	3.81	10,600	10,900	10,600	11,940	130,146,000
27/10/2011	10,500	-0.30 ▼	-2.78	10,800	10,800	10,500	130	1,365,000
26/10/2011	10,800	0.20 ▲	1.89	11,100	11,100	10,600	5,910	63,828,000
25/10/2011	10,600	0.50 ▲	4.95	10,600	10,600	10,500	32,550	345,030,000
24/10/2011	10,100	0.00 ■■	0.00	10,200	10,200	10,100	2,300	23,230,000
21/10/2011	10,100	0.00 ■■	0.00	10,100	10,100	10,100	4,500	45,450,000
20/10/2011	10,100	-0.10 ▼	-0.98	10,000	10,200	10,000	6,180	62,418,000
19/10/2011	10,200	0.20 ▲	2.00	10,000	10,200	9,900	3,560	36,312,000
18/10/2011	10,000	-0.10 ▼	-0.99	9,800	10,200	9,800	1,410	14,100,000
17/10/2011	10,100	-0.10 ▼	-0.98	10,000	10,300	10,000	470	4,747,000
14/10/2011	10,200	0.10 ▲	0.99	10,000	10,200	10,000	200	2,040,000
13/10/2011	10,100	0.10 ▲	1.00	10,100	10,100	10,100	2,570	25,957,000
12/10/2011	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	22,320	223,200,000
11/10/2011	10,100	0.00 ■■	0.00	10,200	10,300	10,100	6,520	65,852,000
10/10/2011	10,100	-0.20 ▼	-1.94	10,100	10,300	10,100	2,970	29,997,000
07/10/2011	10,300	-0.10 ▼	-0.96	10,200	10,400	10,200	3,000	30,900,000
06/10/2011	10,400	0.20 ▲	1.96	10,200	10,400	10,100	12,070	125,528,000
05/10/2011	10,200	0.10 ▲	0.99	10,400	10,400	10,100	2,090	21,318,000
04/10/2011	10,100	-0.20 ▼	-1.94	10,200	10,200	10,100	3,660	36,966,000
03/10/2011	10,300	0.00 ■■	0.00	10,100	10,400	10,100	6,140	63,242,000
30/09/2011	10,300	0.00 ■■	0.00	10,500	10,500	10,300	1,330	13,699,000
29/09/2011	10,300	-0.30 ▼	-2.83	10,300	10,500	10,300	2,100	21,630,000
28/09/2011	10,600	0.20 ▲	1.92	10,600	10,600	10,400	4,530	48,018,000
27/09/2011	10,400	-0.20 ▼	-1.89	10,400	10,600	10,300	3,550	36,920,000
26/09/2011	10,600	0.00 ■■	0.00	10,500	10,600	10,100	8,400	89,040,000
23/09/2011	10,600	-0.20 ▼	-1.85	10,700	10,700	10,500	2,870	30,422,000
22/09/2011	10,800	0.30 ▲	2.86	10,900	10,900	10,400	5,940	64,152,000
21/09/2011	10,500	-0.30 ▼	-2.78	10,800	10,800	10,500	14,090	147,945,000
20/09/2011	10,800	-0.20 ▼	-1.82	10,800	10,900	10,800	8,200	88,560,000
19/09/2011	11,000	0.10 ▲	0.92	11,000	11,000	10,900	1,020	11,220,000
16/09/2011	10,900	-0.30 ▼	-2.68	10,900	11,200	10,800	20,620	224,758,000
15/09/2011	11,200	-0.20 ▼	-1.75	11,200	11,400	11,100	8,530	95,536,000
14/09/2011	11,400	0.00 ■■	0.00	11,500	11,500	11,000	42,340	482,676,000
13/09/2011	11,400	0.20 ▲	1.79	11,500	11,500	11,100	84,320	961,248,000
12/09/2011	11,200	0.00 ■■	0.00	11,200	11,400	11,100	7,050	78,960,000
09/09/2011	11,200	0.20 ▲	1.82	11,100	11,200	11,100	4,250	47,600,000
08/09/2011	11,000	0.00 ■■	0.00	11,200	11,500	11,000	52,200	574,200,000
07/09/2011	11,000	0.10 ▲	0.92	10,900	11,000	10,900	23,870	262,570,000
06/09/2011	10,900	0.00 ■■	0.00	10,900	11,000	10,600	5,020	54,718,000
05/09/2011	10,900	0.00 ■■	0.00	10,900	10,900	10,800	6,130	66,817,000
01/09/2011	10,900	0.00 ■■	0.00	10,900	10,900	10,900	630	6,867,000
31/08/2011	10,900	-0.10 ▼	-0.91	10,700	11,000	10,700	960	10,464,000
30/08/2011	11,000	0.10 ▲	0.92	11,400	11,400	11,000	560	6,160,000
29/08/2011	10,900	0.00 ■■	0.00	10,700	10,900	10,700	3,590	39,131,000
26/08/2011	10,900	0.10 ▲	0.93	10,900	10,900	10,900	400	4,360,000
25/08/2011	10,800	0.00 ■■	0.00	10,600	10,800	10,600	1,010	10,908,000
24/08/2011	10,800	0.10 ▲	0.93	10,700	10,800	10,700	18,640	201,312,000
23/08/2011	10,700	0.00 ■■	0.00	10,800	10,800	10,500	3,500	37,450,000
22/08/2011	10,700	0.00 ■■	0.00	10,700	10,700	10,700	6,020	64,414,000
19/08/2011	10,700	-0.10 ▼	-0.93	11,300	11,300	10,700	1,100	11,770,000
18/08/2011	11,800	0.20 ▲	1.72	11,700	11,800	11,700	20,230	238,714,000
17/08/2011	11,600	0.10 ▲	0.87	11,500	11,600	11,400	23,220	269,352,000
16/08/2011	11,500	0.20 ▲	1.77	11,300	11,500	11,300	3,280	37,720,000
15/08/2011	11,300	0.00 ■■	0.00	11,500	11,500	11,300	6,520	73,676,000
12/08/2011	11,300	0.00 ■■	0.00	11,300	11,500	11,300	3,510	39,663,000
11/08/2011	11,300	0.30 ▲	2.73	10,900	11,300	10,900	15,330	173,229,000
10/08/2011	11,000	0.50 ▲	4.76	10,700	11,000	10,700	9,560	105,160,000
09/08/2011	10,500	-0.40 ▼	-3.67	10,700	10,800	10,500	41,920	440,160,000
08/08/2011	10,900	0.00 ■■	0.00	10,900	10,900	10,800	15,000	163,500,000
05/08/2011	10,900	-0.10 ▼	-0.91	10,900	10,900	10,900	3,990	43,491,000
04/08/2011	11,000	0.30 ▲	2.80	10,800	11,000	10,800	5,200	57,200,000
03/08/2011	10,700	-0.10 ▼	-0.93	10,900	11,000	10,700	8,250	88,275,000
02/08/2011	10,800	0.00 ■■	0.00	11,000	11,000	10,800	12,500	135,000,000
01/08/2011	10,800	-0.30 ▼	-2.70	11,000	11,000	10,800	7,110	76,788,000
29/07/2011	11,100	0.00 ■■	0.00	10,700	11,100	10,700	17,700	196,470,000
28/07/2011	11,100	0.00 ■■	0.00	11,200	11,200	11,100	3,120	34,632,000
27/07/2011	11,100	0.00 ■■	0.00	11,000	11,100	11,000	11,120	123,432,000
26/07/2011	11,100	0.20 ▲	1.83	10,900	11,100	10,900	16,830	186,813,000
25/07/2011	10,900	0.10 ▲	0.93	10,900	11,000	10,700	5,430	59,187,000
22/07/2011	10,800	0.00 ■■	0.00	11,000	11,000	10,800	180	1,944,000
21/07/2011	10,800	-0.10 ▼	-0.92	10,800	10,900	10,800	2,850	30,780,000
20/07/2011	10,900	0.00 ■■	0.00	10,800	10,900	10,700	2,820	30,738,000
19/07/2011	10,900	0.00 ■■	0.00	10,900	10,900	10,800	10,410	113,469,000
18/07/2011	10,900	0.00 ■■	0.00	10,900	10,900	10,900	510	5,559,000
15/07/2011	10,900	0.10 ▲	0.93	10,700	10,900	10,700	4,710	51,339,000
14/07/2011	10,800	0.00 ■■	0.00	10,800	10,800	10,800	10,910	117,828,000
13/07/2011	10,800	-0.10 ▼	-0.92	10,900	11,000	10,800	5,150	55,620,000
12/07/2011	10,900	0.10 ▲	0.93	10,800	10,900	10,800	16,520	180,068,000
11/07/2011	10,800	-0.10 ▼	-0.92	11,100	11,100	10,800	13,050	140,940,000
08/07/2011	10,900	0.10 ▲	0.93	11,000	11,200	10,900	16,140	175,926,000
07/07/2011	10,800	-0.20 ▼	-1.82	10,700	11,000	10,700	18,470	199,476,000
06/07/2011	11,000	0.00 ■■	0.00	11,300	11,300	10,900	1,030	11,330,000
05/07/2011	11,000	0.00 ■■	0.00	11,400	11,400	10,800	24,150	265,650,000
04/07/2011	11,000	0.00 ■■	0.00	11,000	11,000	10,600	1,710	18,810,000
01/07/2011	11,000	0.10 ▲	0.92	10,900	11,000	10,800	25,020	275,220,000
30/06/2011	10,900	0.00 ■■	0.00	10,900	11,000	10,800	32,460	353,814,000
29/06/2011	10,900	0.00 ■■	0.00	10,900	10,900	10,900	10,390	113,251,000
28/06/2011	10,900	-0.20 ▼	-1.80	10,900	11,000	10,900	8,500	92,650,000
27/06/2011	11,100	0.20 ▲	1.83	11,100	11,100	11,000	26,970	299,367,000
24/06/2011	10,900	-0.30 ▼	-2.68	10,900	11,200	10,900	900	9,810,000
23/06/2011	11,200	-0.20 ▼	-1.75	11,800	11,800	11,000	5,120	57,344,000
22/06/2011	11,400	0.20 ▲	1.79	11,400	11,400	11,400	120	1,368,000
21/06/2011	11,200	0.40 ▲	3.70	10,900	11,200	10,800	2,020	22,624,000
20/06/2011	10,800	-0.30 ▼	-2.70	11,000	11,000	10,700	13,340	144,072,000
17/06/2011	11,100	-0.30 ▼	-2.63	11,200	11,300	11,000	11,750	130,425,000
16/06/2011	11,400	0.30 ▲	2.70	11,000	11,400	11,000	1,830	20,862,000
15/06/2011	11,100	-0.50 ▼	-4.31	11,600	11,600	11,100	27,730	307,803,000
14/06/2011	11,600	-0.20 ▼	-1.69	11,900	12,000	11,600	34,240	397,184,000
13/06/2011	11,800	-0.20 ▼	-1.67	12,200	12,200	11,800	4,320	50,976,000
10/06/2011	12,000	0.30 ▲	2.56	12,100	12,200	11,900	14,250	171,000,000
09/06/2011	11,700	0.40 ▲	3.54	11,300	11,700	11,200	28,800	336,960,000
08/06/2011	11,300	0.30 ▲	2.73	11,500	11,500	11,100	16,070	181,591,000
07/06/2011	11,000	0.50 ▲	4.76	11,000	11,000	11,000	15,330	168,630,000
06/06/2011	10,500	-0.50 ▼	-4.55	10,700	10,700	10,500	16,040	168,420,000
03/06/2011	11,000	0.00 ■■	0.00	11,000	11,300	10,500	33,120	364,320,000
02/06/2011	11,000	0.50 ▲	4.76	10,900	11,000	10,900	10,420	114,620,000
01/06/2011	10,500	0.30 ▲	2.94	10,400	10,500	10,300	2,430	25,515,000
31/05/2011	10,200	-0.20 ▼	-1.92	10,700	10,700	10,200	9,030	92,106,000
30/05/2011	10,400	-0.50 ▼	-4.59	11,000	11,000	10,400	4,040	42,016,000
27/05/2011	10,900	0.10 ▲	0.93	11,000	11,000	10,900	6,710	73,139,000
26/05/2011	10,800	0.40 ▲	3.85	10,000	10,800	10,000	25,910	279,828,000
25/05/2011	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	31,680	329,472,000
24/05/2011	10,900	-0.50 ▼	-4.39	11,100	11,400	10,900	24,730	269,557,000
23/05/2011	11,400	-0.60 ▼	-5.00	11,900	11,900	11,400	25,390	289,446,000
20/05/2011	12,000	0.00 ■■	0.00	12,400	12,400	12,000	340	4,080,000
19/05/2011	12,000	0.00 ■■	0.00	12,500	12,500	11,900	2,850	34,200,000
18/05/2011	12,000	-0.30 ▼	-2.44	12,200	12,300	12,000	16,890	202,680,000
17/05/2011	12,300	-0.20 ▼	-1.60	12,500	12,500	12,300	12,410	152,643,000
16/05/2011	12,500	-0.20 ▼	-1.57	12,700	12,700	12,500	2,950	36,875,000
13/05/2011	12,700	0.00 ■■	0.00	12,700	12,700	12,600	4,740	60,198,000
12/05/2011	12,700	-0.20 ▼	-1.55	12,600	12,800	12,500	9,780	124,206,000
11/05/2011	12,900	0.00 ■■	0.00	12,700	12,900	12,600	4,300	55,470,000
10/05/2011	12,900	-0.10 ▼	-0.77	12,800	13,000	12,700	3,200	41,280,000
09/05/2011	13,000	0.40 ▲	3.17	12,700	13,000	12,700	16,340	212,420,000
06/05/2011	12,600	0.10 ▲	0.80	12,500	12,600	12,500	4,650	58,590,000
05/05/2011	12,500	-0.30 ▼	-2.34	12,600	12,700	12,500	10,310	128,875,000
04/05/2011	12,800	0.20 ▲	1.59	12,800	12,800	12,600	12,370	158,336,000
29/04/2011	12,600	-0.30 ▼	-2.33	12,900	12,900	12,600	5,810	73,206,000
28/04/2011	12,900	0.00 ■■	0.00	13,000	13,000	12,500	2,210	28,509,000
27/04/2011	12,900	-0.30 ▼	-2.27	12,800	13,000	12,800	12,100	156,090,000
26/04/2011	13,200	0.40 ▲	3.12	13,400	13,400	13,000	51,850	684,420,000
25/04/2011	12,800	0.60 ▲	4.92	12,800	12,800	12,800	38,840	497,152,000
22/04/2011	12,200	0.20 ▲	1.67	12,100	12,200	11,600	38,990	475,678,000
21/04/2011	12,000	-0.30 ▼	-2.44	12,900	12,900	12,000	19,180	230,160,000
20/04/2011	12,300	-0.20 ▼	-1.60	12,600	12,700	12,100	5,710	70,233,000
19/04/2011	12,500	-0.10 ▼	-0.79	12,600	12,900	12,500	7,920	99,000,000
18/04/2011	12,600	-0.50 ▼	-3.82	13,100	13,500	12,600	1,568	19,756,800
15/04/2011	13,100	0.20 ▲	1.55	13,100	13,100	12,900	6,400	83,840,000
14/04/2011	12,900	0.00 ■■	0.00	13,500	13,500	12,900	2,320	29,928,000
13/04/2011	12,900	-0.30 ▼	-2.27	13,000	13,000	12,900	2,260	29,154,000
08/04/2011	13,200	0.10 ▲	0.76	13,100	13,200	12,900	2,080	27,456,000
07/04/2011	13,100	-0.40 ▼	-2.96	13,300	13,400	13,000	5,040	66,024,000
06/04/2011	13,500	0.40 ▲	3.05	13,100	13,500	13,000	7,920	106,920,000
05/04/2011	13,100	0.10 ▲	0.77	13,000	13,100	13,000	1,210	15,851,000
04/04/2011	13,000	-0.10 ▼	-0.76	13,100	13,100	13,000	4,340	56,420,000
01/04/2011	13,100	0.10 ▲	0.77	13,000	13,100	13,000	230	3,013,000
31/03/2011	13,000	-0.20 ▼	-1.52	13,000	13,000	13,000	380	4,940,000
30/03/2011	13,200	-0.20 ▼	-1.49	13,200	13,300	13,000	2,100	27,720,000
29/03/2011	13,400	0.00 ■■	0.00	13,100	13,400	13,000	13,230	177,282,000
28/03/2011	13,400	0.20 ▲	1.52	13,500	13,500	13,400	6,650	89,110,000
25/03/2011	13,700	-0.10 ▼	-0.72	13,600	13,700	13,600	8,050	110,285,000
24/03/2011	13,800	-0.10 ▼	-0.72	14,000	14,000	13,300	33,950	468,510,000
23/03/2011	13,900	0.00 ■■	0.00	13,800	13,900	13,600	8,200	113,980,000
22/03/2011	13,900	-0.10 ▼	-0.71	13,600	13,900	13,600	9,010	125,239,000
21/03/2011	14,000	0.00 ■■	0.00	13,900	14,200	13,600	21,230	297,220,000
18/03/2011	14,000	0.20 ▲	1.45	13,500	14,000	13,500	43,470	608,580,000
17/03/2011	13,800	0.00 ■■	0.00	13,800	13,800	13,500	1,050	14,490,000
16/03/2011	13,800	0.30 ▲	2.22	13,600	13,800	13,200	4,650	64,170,000
15/03/2011	13,500	0.00 ■■	0.00	13,500	14,000	13,500	5,210	70,335,000
14/03/2011	13,500	-0.70 ▼	-4.93	13,900	13,900	13,500	21,460	289,710,000
11/03/2011	14,200	0.00 ■■	0.00	14,200	14,700	14,200	40,070	568,994,000
10/03/2011	14,200	0.60 ▲	4.41	14,000	14,200	13,800	27,410	389,222,000
09/03/2011	13,600	0.20 ▲	1.49	13,300	13,600	13,100	22,910	311,576,000
08/03/2011	13,400	0.00 ■■	0.00	13,500	13,900	13,400	35,970	481,998,000
07/03/2011	13,400	0.60 ▲	4.69	13,400	13,400	12,900	32,270	432,418,000
04/03/2011	12,800	0.00 ■■	0.00	13,000	13,200	12,800	37,610	481,408,000
03/03/2011	12,800	-0.40 ▼	-3.03	13,000	13,000	12,700	32,870	420,736,000
02/03/2011	13,200	-0.50 ▼	-3.65	13,200	13,500	13,100	33,790	446,028,000
01/03/2011	13,700	0.10 ▲	0.74	13,600	13,700	13,500	17,540	240,298,000
28/02/2011	13,600	0.10 ▲	0.74	14,000	14,000	13,500	37,320	507,552,000
25/02/2011	13,500	0.30 ▲	2.27	13,200	13,700	13,200	24,050	324,675,000
24/02/2011	13,200	-0.30 ▼	-2.22	13,500	13,500	13,100	38,700	510,840,000
23/02/2011	13,500	0.20 ▲	1.50	13,600	13,800	13,300	33,440	451,440,000
22/02/2011	13,300	-0.20 ▼	-1.48	13,200	13,500	13,200	25,770	342,741,000
21/02/2011	13,500	-0.70 ▼	-4.93	14,000	14,000	13,500	16,870	227,745,000
18/02/2011	14,200	-0.30 ▼	-2.07	14,500	14,500	14,200	12,150	172,530,000
17/02/2011	14,500	0.10 ▲	0.69	14,300	14,500	14,300	10,410	150,945,000
16/02/2011	14,400	-0.20 ▼	-1.37	14,500	14,500	14,400	6,750	97,200,000
15/02/2011	14,600	-0.30 ▼	-2.01	14,800	14,900	14,600	14,330	209,218,000
14/02/2011	14,900	0.00 ■■	0.00	15,000	15,000	14,700	18,550	276,395,000
11/02/2011	14,900	0.10 ▲	0.68	14,800	15,000	14,600	3,790	56,471,000
10/02/2011	14,800	0.30 ▲	2.07	14,800	14,800	14,500	1,900	28,120,000
09/02/2011	14,500	-0.50 ▼	-3.33	14,700	14,900	14,500	4,990	72,355,000
08/02/2011	15,000	0.20 ▲	1.35	15,000	15,000	15,000	510	7,650,000
28/01/2011	14,800	0.00 ■■	0.00	14,800	15,000	14,500	11,380	168,424,000
27/01/2011	14,800	0.40 ▲	2.78	14,500	14,800	14,500	1,500	22,200,000
26/01/2011	14,400	-0.10 ▼	-0.69	15,100	15,100	14,300	23,700	341,280,000
25/01/2011	14,500	-0.20 ▼	-1.36	14,800	14,800	14,500	4,040	58,580,000
24/01/2011	14,700	-0.50 ▼	-3.29	14,700	14,700	14,700	10,090	148,323,000
21/01/2011	15,200	0.20 ▲	1.33	15,200	15,200	15,200	590	8,968,000
20/01/2011	15,000	0.70 ▲	4.90	14,600	15,000	14,600	93,850	1,407,750,000
19/01/2011	14,300	0.10 ▲	0.70	14,200	14,300	14,200	20,960	299,728,000
18/01/2011	14,200	-0.30 ▼	-2.07	14,400	14,400	14,200	21,480	305,016,000
17/01/2011	14,500	0.40 ▲	2.84	14,500	14,700	14,500	26,170	379,465,000
14/01/2011	14,100	-0.40 ▼	-2.76	14,400	14,700	14,000	46,900	661,290,000
13/01/2011	14,500	0.10 ▲	0.69	14,500	14,700	14,500	5,590	81,055,000
12/01/2011	14,400	0.00 ■■	0.00	14,400	14,500	14,400	5,500	79,200,000
11/01/2011	14,400	-0.40 ▼	-2.70	14,700	14,700	14,400	22,860	329,184,000
10/01/2011	14,800	-0.10 ▼	-0.67	14,900	14,900	14,500	21,890	323,972,000
07/01/2011	14,900	-0.20 ▼	-1.32	15,100	15,100	14,800	28,500	424,650,000
06/01/2011	15,100	0.20 ▲	1.34	14,900	15,100	14,900	80	1,208,000
05/01/2011	14,900	-0.60 ▼	-3.87	15,100	15,100	14,900	46,070	686,443,000
04/01/2011	15,500	0.10 ▲	0.65	15,200	15,500	15,100	3,510	54,405,000
31/12/2010	15,400	0.00 ■■	0.00	15,400	15,400	15,200	12,420	191,268,000
30/12/2010	15,400	0.20 ▲	1.32	15,500	15,500	15,200	6,680	102,872,000
29/12/2010	15,200	0.10 ▲	0.66	15,300	15,800	15,100	52,380	796,176,000
28/12/2010	15,100	0.20 ▲	1.34	15,200	15,600	15,100	17,150	258,965,000
27/12/2010	14,900	-0.30 ▼	-1.97	15,000	15,200	14,900	7,090	105,641,000
24/12/2010	15,200	-0.10 ▼	-0.65	15,000	15,300	14,800	30,050	456,760,000
23/12/2010	15,300	-0.10 ▼	-0.65	15,300	15,300	14,800	23,600	361,080,000
22/12/2010	15,400	-0.10 ▼	-0.65	15,800	15,800	15,200	64,840	998,536,000
21/12/2010	16,300	0.10 ▲	0.62	16,000	16,300	15,900	20,400	332,520,000
20/12/2010	16,200	0.20 ▲	1.25	16,000	16,700	16,000	31,930	517,266,000
17/12/2010	16,000	0.70 ▲	4.58	16,000	16,000	15,300	55,600	889,600,000
16/12/2010	15,300	-0.70 ▼	-4.38	16,200	16,200	15,200	69,300	1,060,290,000
15/12/2010	16,000	0.20 ▲	1.27	15,800	16,400	15,700	26,720	427,520,000
14/12/2010	15,800	-0.60 ▼	-3.66	16,700	16,700	15,700	36,720	580,176,000
13/12/2010	16,400	0.70 ▲	4.46	16,400	16,400	16,300	109,280	1,792,192,000
10/12/2010	15,700	0.70 ▲	4.67	15,400	15,700	15,200	36,170	567,869,000
09/12/2010	15,000	-0.10 ▼	-0.66	14,600	15,800	14,600	21,690	325,350,000
08/12/2010	15,100	-0.70 ▼	-4.43	15,500	15,500	15,100	58,190	878,669,000
07/12/2010	15,800	-0.60 ▼	-3.66	16,100	16,300	15,800	52,000	821,600,000
06/12/2010	16,400	-0.10 ▼	-0.61	16,500	16,900	16,100	40,600	665,840,000
03/12/2010	16,500	0.70 ▲	4.43	16,400	16,500	16,200	100,600	1,659,900,000
02/12/2010	15,800	0.60 ▲	3.95	15,400	15,800	14,900	34,840	550,472,000
01/12/2010	15,200	-0.10 ▼	-0.65	15,300	15,600	15,200	18,810	285,912,000
30/11/2010	15,300	0.70 ▲	4.79	15,300	15,300	15,100	126,230	1,931,319,000
29/11/2010	14,600	-0.10 ▼	-0.68	14,400	14,800	14,200	12,190	177,974,000
26/11/2010	14,700	-0.10 ▼	-0.68	15,000	15,000	14,500	13,930	204,771,000
25/11/2010	14,800	0.30 ▲	2.07	14,700	15,100	14,600	18,920	280,016,000
24/11/2010	14,500	0.30 ▲	2.11	14,200	14,500	14,200	8,540	123,830,000
23/11/2010	14,200	0.20 ▲	1.43	14,200	14,200	14,200	2,670	37,914,000
22/11/2010	14,000	-0.50 ▼	-3.45	14,600	14,600	13,900	65,440	916,160,000
19/11/2010	14,500	-0.20 ▼	-1.36	14,800	14,800	14,500	2,740	39,730,000
18/11/2010	14,700	0.70 ▲	5.00	14,200	14,700	14,200	32,070	471,429,000
17/11/2010	14,000	-0.40 ▼	-2.78	15,000	15,000	14,000	26,840	375,760,000
16/11/2010	14,400	-0.50 ▼	-3.36	15,300	15,300	14,300	9,000	129,600,000
15/11/2010	14,900	0.10 ▲	0.68	14,800	15,500	14,400	7,630	113,687,000
12/11/2010	14,800	-0.70 ▼	-4.52	15,000	15,000	14,800	47,990	710,252,000
11/11/2010	15,500	-0.10 ▼	-0.64	15,000	15,700	15,000	18,140	281,170,000
10/11/2010	15,600	0.50 ▲	3.31	15,700	15,700	15,000	1,530	23,868,000
09/11/2010	15,100	-0.70 ▼	-4.43	15,500	15,600	15,100	45,000	679,500,000
08/11/2010	15,800	-0.40 ▼	-2.47	16,000	16,000	15,700	8,150	128,770,000
05/11/2010	16,200	0.40 ▲	2.53	16,000	16,200	15,900	18,080	292,896,000
04/11/2010	15,800	0.10 ▲	0.64	15,900	16,000	15,800	15,770	249,166,000
03/11/2010	15,700	-0.70 ▼	-4.27	16,200	16,200	15,700	63,380	995,066,000
02/11/2010	16,400	0.10 ▲	0.61	16,100	16,400	16,100	4,560	74,784,000
01/11/2010	16,300	-0.30 ▼	-1.81	16,200	16,500	16,100	22,800	371,640,000
29/10/2010	16,600	0.10 ▲	0.61	16,500	16,700	16,200	4,940	82,004,000
28/10/2010	16,500	0.00 ■■	0.00	16,100	16,500	16,100	9,960	164,340,000
27/10/2010	16,500	-0.20 ▼	-1.20	16,700	16,700	16,000	22,200	366,300,000
26/10/2010	16,700	0.70 ▲	4.38	16,600	16,800	16,600	20,960	350,032,000
25/10/2010	16,000	0.30 ▲	1.91	15,500	16,000	15,500	19,730	315,680,000
22/10/2010	15,700	-0.20 ▼	-1.26	15,900	16,100	15,700	17,580	276,006,000
21/10/2010	15,900	0.00 ■■	0.00	15,900	16,300	15,900	6,310	100,329,000
20/10/2010	15,900	-0.50 ▼	-3.05	16,200	16,200	15,700	38,240	608,016,000
19/10/2010	16,400	-0.30 ▼	-1.80	16,500	16,500	16,000	40,200	659,280,000
18/10/2010	16,700	0.00 ■■	0.00	16,700	16,700	16,500	3,960	66,132,000
15/10/2010	16,700	0.00 ■■	0.00	16,700	16,900	16,500	27,890	465,763,000
14/10/2010	16,700	0.10 ▲	0.60	17,000	17,000	16,600	30,160	503,672,000
13/10/2010	16,600	-0.30 ▼	-1.78	16,600	16,900	16,300	24,280	403,048,000
12/10/2010	16,900	0.30 ▲	1.81	16,500	16,900	16,200	34,260	578,994,000
11/10/2010	16,600	-0.30 ▼	-1.78	16,800	16,900	16,600	9,900	164,340,000
08/10/2010	16,900	0.00 ■■	0.00	16,700	17,000	16,600	30,200	510,380,000
07/10/2010	16,900	-0.20 ▼	-1.17	16,700	17,200	16,700	23,030	389,207,000
06/10/2010	17,100	0.40 ▲	2.40	16,900	17,500	16,900	14,720	251,712,000
05/10/2010	16,700	0.10 ▲	0.60	16,300	16,700	16,300	30,490	509,183,000
04/10/2010	16,600	-0.60 ▼	-3.49	17,100	17,100	16,600	52,090	864,694,000
01/10/2010	17,200	-0.10 ▼	-0.58	17,500	17,600	17,200	30,000	516,000,000
30/09/2010	17,300	-0.10 ▼	-0.57	17,200	17,700	17,200	27,310	472,463,000
29/09/2010	17,400	-0.10 ▼	-0.57	17,400	17,500	17,300	17,300	301,020,000
28/09/2010	17,500	0.20 ▲	1.16	17,800	17,900	17,300	18,330	320,775,000
27/09/2010	17,300	-0.10 ▼	-0.57	17,600	17,600	17,200	65,280	1,129,344,000
24/09/2010	17,400	0.00 ■■	0.00	17,400	17,600	17,300	52,100	906,540,000
23/09/2010	17,400	-0.30 ▼	-1.69	17,600	17,600	17,200	56,400	981,360,000
22/09/2010	17,700	-0.30 ▼	-1.67	18,700	18,700	17,600	22,590	399,843,000
21/09/2010	18,000	-0.30 ▼	-1.64	17,600	18,200	17,600	29,790	536,220,000
20/09/2010	18,300	0.10 ▲	0.55	18,900	18,900	18,000	34,650	634,095,000
17/09/2010	18,200	0.60 ▲	3.41	17,800	18,200	17,800	65,620	1,194,284,000
16/09/2010	17,600	0.40 ▲	2.33	17,400	17,600	17,000	23,430	412,368,000
15/09/2010	17,200	-0.20 ▼	-1.15	17,800	17,800	17,100	27,850	479,020,000
14/09/2010	17,400	0.30 ▲	1.75	17,900	17,900	17,100	49,730	865,302,000
13/09/2010	17,100	-0.90 ▼	-5.00	18,400	18,400	17,100	159,800	2,732,580,000
10/09/2010	18,000	-0.90 ▼	-4.76	18,800	19,000	18,000	121,420	2,185,560,000
09/09/2010	18,900	0.90 ▲	5.00	18,300	18,900	18,300	136,490	2,579,661,000
08/09/2010	18,000	-0.70 ▼	-3.74	18,100	18,400	17,900	103,570	1,864,260,000
07/09/2010	18,700	-0.50 ▼	-2.60	19,200	19,900	18,400	94,020	1,758,174,000
06/09/2010	19,200	0.90 ▲	4.92	19,000	19,200	18,900	214,090	4,110,528,000
01/09/2010	18,300	0.60 ▲	3.39	18,100	18,500	17,200	104,430	1,911,069,000
31/08/2010	17,700	0.80 ▲	4.73	17,200	17,700	17,000	147,050	2,602,785,000
30/08/2010	16,900	0.80 ▲	4.97	16,900	16,900	16,900	37,900	640,510,000
27/08/2010	16,100	0.30 ▲	1.90	15,700	16,500	15,700	270,020	4,347,322,000
26/08/2010	15,800	-0.70 ▼	-4.24	16,500	17,000	15,800	118,680	1,875,144,000
25/08/2010	16,500	-0.80 ▼	-4.62	16,600	16,600	16,500	129,510	2,136,915,000
24/08/2010	17,300	-0.90 ▼	-4.95	17,700	17,700	17,300	164,040	2,837,892,000
23/08/2010	18,200	0.00 ■■	0.00	18,200	18,200	18,000	17,710	322,322,000
20/08/2010	18,200	0.00 ■■	0.00	18,200	18,200	17,800	62,460	1,136,772,000
19/08/2010	18,200	-0.80 ▼	-4.21	19,000	19,000	18,200	173,840	3,163,888,000
18/08/2010	19,000	-0.90 ▼	-4.52	19,900	19,900	19,000	68,060	1,293,140,000
17/08/2010	19,900	0.00 ■■	0.00	19,900	19,900	19,500	25,020	497,898,000
16/08/2010	19,900	0.90 ▲	4.74	19,300	19,900	19,300	44,160	878,784,000
13/08/2010	19,000	0.00 ■■	0.00	18,500	19,000	18,100	128,790	2,447,010,000
12/08/2010	19,000	-0.90 ▼	-4.52	19,500	20,000	19,000	98,040	1,862,760,000
11/08/2010	19,900	0.40 ▲	2.05	19,500	20,000	19,500	35,220	700,878,000
10/08/2010	19,500	-0.50 ▼	-2.50	19,900	20,000	19,000	199,840	3,896,880,000
09/08/2010	20,000	-0.60 ▼	-2.91	20,400	20,400	20,000	81,840	1,636,800,000
06/08/2010	20,600	0.30 ▲	1.48	20,800	20,800	20,400	30,030	618,618,000
05/08/2010	20,300	-0.20 ▼	-0.98	20,500	20,700	20,300	68,130	1,383,039,000
04/08/2010	20,500	0.00 ■■	0.00	20,500	20,900	20,300	116,800	2,394,400,000
03/08/2010	20,500	-0.30 ▼	-1.44	20,800	20,900	20,500	129,680	2,658,440,000
02/08/2010	20,800	-0.50 ▼	-2.35	21,100	21,100	20,800	66,050	1,373,840,000
30/07/2010	21,300	0.10 ▲	0.47	21,200	21,800	21,100	72,720	1,548,936,000
29/07/2010	21,200	0.60 ▲	2.91	20,700	21,500	20,600	69,010	1,463,012,000
28/07/2010	20,600	-1.00 ▼	-4.63	21,400	21,500	20,600	413,390	8,515,834,000
27/07/2010	21,600	-1.10 ▼	-4.85	22,200	22,700	21,600	232,560	5,023,296,000
26/07/2010	22,700	-1.10 ▼	-4.62	23,400	23,600	22,700	133,320	3,026,364,000
23/07/2010	23,800	0.50 ▲	2.15	23,800	23,800	23,100	319,410	7,601,958,000
22/07/2010	23,300	1.10 ▲	4.95	23,300	23,300	23,000	713,190	16,617,327,000
21/07/2010	22,200	1.00 ▲	4.72	21,200	22,200	21,200	321,660	7,140,852,000
20/07/2010	21,200	-0.60 ▼	-2.75	22,100	22,100	21,200	172,940	3,666,328,000
19/07/2010	21,800	-0.70 ▼	-3.11	22,000	22,500	21,700	103,150	2,248,670,000
16/07/2010	22,500	-0.10 ▼	-0.44	22,900	23,500	22,300	221,710	4,988,475,000
15/07/2010	22,600	1.00 ▲	4.63	22,000	22,600	22,000	449,440	10,157,344,000
14/07/2010	21,600	1.00 ▲	4.85	20,800	21,600	20,800	333,340	7,200,144,000
13/07/2010	20,600	0.30 ▲	1.48	20,500	20,900	20,400	49,100	1,011,460,000
12/07/2010	20,300	0.00 ■■	0.00	20,300	20,400	20,000	61,340	1,245,202,000
09/07/2010	20,300	-0.20 ▼	-0.98	20,800	20,800	20,300	8,260	167,678,000
08/07/2010	20,500	0.30 ▲	1.49	20,700	20,700	20,400	47,350	970,675,000
07/07/2010	20,200	0.20 ▲	1.00	20,500	21,000	20,200	133,060	2,687,812,000
06/07/2010	20,000	-0.50 ▼	-2.44	20,200	20,200	20,000	76,060	1,521,200,000
05/07/2010	20,500	0.20 ▲	0.99	20,000	20,800	20,000	26,260	538,330,000
02/07/2010	20,300	0.40 ▲	2.01	20,500	20,700	20,000	39,700	805,910,000
01/07/2010	19,900	0.10 ▲	0.51	19,800	20,200	19,600	61,750	1,228,825,000
30/06/2010	19,800	-0.50 ▼	-2.46	19,700	19,900	19,700	126,520	2,505,096,000
29/06/2010	20,300	0.10 ▲	0.50	20,800	20,800	20,100	82,830	1,681,449,000
28/06/2010	20,200	-0.50 ▼	-2.42	20,400	20,900	20,200	89,490	1,807,698,000
25/06/2010	20,700	-0.80 ▼	-3.72	20,700	21,300	20,700	60,570	1,253,799,000
24/06/2010	21,500	0.30 ▲	1.42	21,600	21,600	20,500	46,010	989,215,000
23/06/2010	21,200	0.20 ▲	0.95	20,800	21,300	20,800	98,040	2,078,448,000
22/06/2010	21,000	0.10 ▲	0.48	20,900	21,900	20,600	336,640	7,069,440,000
21/06/2010	20,900	0.30 ▲	1.46	21,000	21,100	20,600	125,700	2,627,130,000
18/06/2010	20,600	-0.10 ▼	-0.48	20,700	21,000	20,500	91,450	1,883,870,000
17/06/2010	20,700	-1.00 ▼	-4.61	21,800	21,800	20,700	110,340	2,284,038,000
16/06/2010	21,700	1.00 ▲	4.83	21,400	21,700	21,000	147,330	3,197,061,000
15/06/2010	20,700	0.10 ▲	0.49	21,000	21,000	20,500	62,890	1,301,823,000
14/06/2010	20,600	0.90 ▲	4.57	19,600	20,600	19,500	123,240	2,538,744,000
11/06/2010	19,700	-0.10 ▼	-0.51	19,800	20,400	19,500	128,050	2,522,585,000
10/06/2010	19,800	-0.10 ▼	-0.50	19,700	20,000	19,400	69,930	1,384,614,000
09/06/2010	19,900	-0.10 ▼	-0.50	20,500	20,500	19,900	49,510	985,249,000
08/06/2010	20,000	0.10 ▲	0.50	19,500	20,000	19,500	31,250	625,000,000
07/06/2010	19,900	-1.00 ▼	-4.78	20,000	20,400	19,900	193,550	3,851,645,000
04/06/2010	20,900	-0.80 ▼	-3.69	21,400	21,400	20,900	80,240	1,677,016,000
03/06/2010	21,700	-0.10 ▼	-0.46	22,000	22,000	21,700	34,640	751,688,000
02/06/2010	21,800	0.60 ▲	2.83	21,600	21,800	21,000	71,470	1,558,046,000
01/06/2010	21,200	-0.60 ▼	-2.75	21,300	21,800	20,900	81,330	1,724,196,000
31/05/2010	21,800	-0.60 ▼	-2.68	22,400	22,800	21,800	80,880	1,763,184,000
28/05/2010	22,400	1.00 ▲	4.67	22,400	22,400	22,300	127,770	2,862,048,000
27/05/2010	21,400	0.70 ▲	3.38	21,300	21,500	20,500	92,520	1,979,928,000
26/05/2010	20,700	0.90 ▲	4.55	20,400	20,700	20,400	67,100	1,388,970,000
25/05/2010	19,800	-0.60 ▼	-2.94	19,800	20,700	19,600	89,390	1,769,922,000
24/05/2010	20,400	-0.40 ▼	-1.92	20,300	20,900	20,000	49,970	1,019,388,000
21/05/2010	20,800	-1.00 ▼	-4.59	20,800	21,000	20,800	111,450	2,318,160,000
20/05/2010	21,800	1.00 ▲	4.81	19,800	21,800	19,800	100,970	2,201,146,000
19/05/2010	20,800	-1.00 ▼	-4.59	21,100	21,200	20,800	289,060	6,012,448,000
18/05/2010	21,800	0.10 ▲	0.46	21,700	22,100	21,600	83,910	1,829,238,000
17/05/2010	21,700	-0.90 ▼	-3.98	22,200	22,200	21,500	292,690	6,351,373,000
14/05/2010	22,600	-0.10 ▼	-0.44	23,000	23,000	22,400	98,590	2,228,134,000
13/05/2010	22,700	0.50 ▲	2.25	22,100	22,800	21,500	171,590	3,895,093,000
12/05/2010	22,200	-1.10 ▼	-4.72	22,300	23,000	22,200	222,590	4,941,498,000
11/05/2010	23,300	-1.10 ▼	-4.51	24,800	24,800	23,200	445,890	10,389,237,000
10/05/2010	24,400	-1.20 ▼	-4.69	25,000	25,200	24,400	329,670	8,043,948,000
07/05/2010	25,600	-1.30 ▼	-4.83	25,600	25,900	25,600	525,630	13,456,128,000
06/05/2010	26,900	-0.40 ▼	-1.47	27,500	28,000	26,700	562,080	15,119,952,000
05/05/2010	27,300	0.70 ▲	2.63	25,500	27,700	25,500	629,320	17,180,436,000
04/05/2010	26,600	0.50 ▲	1.92	27,400	27,400	26,600	618,200	16,444,120,000
29/04/2010	26,100	1.20 ▲	4.82	26,100	26,100	25,500	817,750	21,343,275,000
28/04/2010	24,900	1.10 ▲	4.62	24,900	24,900	24,000	717,770	17,872,473,000
27/04/2010	23,800	1.10 ▲	4.85	23,800	23,800	23,800	635,100	15,115,380,000
26/04/2010	22,700	1.00 ▲	4.61	22,200	22,700	22,100	578,420	13,130,134,000
22/04/2010	21,700	-0.30 ▼	-1.36	22,500	22,900	21,700	210,870	4,575,879,000
21/04/2010	22,000	1.00 ▲	4.76	21,700	22,000	21,300	576,150	12,675,300,000
20/04/2010	21,000	1.00 ▲	5.00	20,500	21,000	20,100	217,240	4,562,040,000
19/04/2010	20,000	-0.30 ▼	-1.48	20,200	20,700	19,900	75,090	1,501,800,000
16/04/2010	20,300	-0.20 ▼	-0.98	20,600	20,800	20,300	48,280	980,084,000
15/04/2010	20,500	0.20 ▲	0.99	20,700	20,900	20,400	94,120	1,929,460,000
14/04/2010	20,300	0.00 ■■	0.00	20,400	20,400	20,000	77,990	1,583,197,000
13/04/2010	20,300	-0.30 ▼	-1.46	20,300	20,800	20,300	85,410	1,733,823,000
12/04/2010	20,600	-0.40 ▼	-1.90	20,700	21,100	20,500	74,040	1,525,224,000
09/04/2010	21,000	-0.30 ▼	-1.41	21,300	21,500	21,000	130,020	2,730,420,000
08/04/2010	21,300	0.60 ▲	2.90	21,700	21,700	20,700	108,870	2,318,931,000
07/04/2010	21,800	-0.50 ▼	-2.24	21,900	22,200	21,500	235,710	5,138,478,000
06/04/2010	22,300	0.80 ▲	3.72	22,500	22,500	22,000	481,460	10,736,558,000
05/04/2010	21,500	1.00 ▲	4.88	21,500	21,500	21,500	196,720	4,229,480,000
02/04/2010	20,500	0.50 ▲	2.50	20,400	20,700	20,000	143,970	2,951,385,000
01/04/2010	20,000	0.90 ▲	4.71	19,400	20,000	19,200	169,850	3,397,000,000
31/03/2010	19,100	-0.40 ▼	-2.05	19,500	19,600	19,100	41,610	794,751,000
30/03/2010	19,500	-0.40 ▼	-2.01	19,600	20,000	19,500	57,070	1,112,865,000
29/03/2010	19,900	0.00 ■■	0.00	20,000	20,200	19,500	64,130	1,276,187,000
26/03/2010	19,900	-0.10 ▼	-0.50	20,300	20,300	19,800	29,950	596,005,000
25/03/2010	20,000	-0.30 ▼	-1.48	20,200	20,500	19,800	83,520	1,670,400,000
24/03/2010	20,300	0.90 ▲	4.64	19,500	20,300	19,500	123,290	2,502,787,000
23/03/2010	19,400	-0.20 ▼	-1.02	19,400	19,600	19,300	41,330	801,802,000
22/03/2010	19,600	0.00 ■■	0.00	19,900	19,900	19,400	27,200	533,120,000
19/03/2010	19,600	-0.40 ▼	-2.00	20,000	20,300	19,600	45,920	900,032,000
18/03/2010	20,000	0.60 ▲	3.09	19,400	20,000	19,100	110,060	2,201,200,000
17/03/2010	19,400	-1.00 ▼	-4.90	20,500	20,500	19,400	178,040	3,453,976,000
16/03/2010	20,400	-1.00 ▼	-4.67	20,700	21,200	20,400	115,150	2,349,060,000
15/03/2010	21,400	0.10 ▲	0.47	21,600	21,600	21,000	107,440	2,299,216,000
12/03/2010	21,300	0.30 ▲	1.43	21,700	21,700	21,000	167,730	3,572,649,000
11/03/2010	21,000	1.00 ▲	5.00	20,400	21,000	20,300	581,310	12,207,510,000
10/03/2010	20,000	0.20 ▲	1.01	19,800	20,000	19,200	127,710	2,554,200,000
09/03/2010	19,800	0.30 ▲	1.54	19,200	19,800	19,200	80,720	1,598,256,000
08/03/2010	19,500	0.20 ▲	1.04	19,400	19,900	19,400	52,260	1,019,070,000
05/03/2010	19,300	-0.30 ▼	-1.53	19,600	19,600	18,800	33,440	645,392,000
04/03/2010	19,600	0.10 ▲	0.51	19,800	20,000	19,500	47,470	930,412,000
03/03/2010	19,500	-0.10 ▼	-0.51	19,800	19,800	19,200	59,850	1,167,075,000
02/03/2010	19,600	0.90 ▲	4.81	18,900	19,600	18,800	149,910	2,938,236,000
01/03/2010	18,700	0.80 ▲	4.47	18,000	18,700	18,000	56,780	1,061,786,000
26/02/2010	17,900	0.10 ▲	0.56	17,700	17,900	17,600	29,700	531,630,000
25/02/2010	17,800	-0.20 ▼	-1.11	18,000	18,800	17,800	22,710	404,238,000
24/02/2010	18,000	0.10 ▲	0.56	17,700	18,100	17,700	12,470	224,460,000
23/02/2010	17,900	-0.70 ▼	-3.76	18,500	18,500	17,900	10,260	183,654,000
22/02/2010	18,600	0.30 ▲	1.64	18,700	18,700	18,400	23,450	436,170,000
12/02/2010	18,300	0.20 ▲	1.10	18,500	18,500	18,200	15,820	289,506,000
11/02/2010	18,100	0.00 ■■	0.00	18,000	18,500	18,000	7,820	141,542,000
10/02/2010	18,100	0.10 ▲	0.56	17,500	18,200	17,500	5,530	100,093,000
09/02/2010	18,000	-0.20 ▼	-1.10	18,000	18,000	17,500	21,840	393,120,000
08/02/2010	18,200	-0.20 ▼	-1.09	18,100	18,500	18,000	29,190	531,258,000
05/02/2010	18,400	0.10 ▲	0.55	18,300	18,500	18,100	45,700	840,880,000
04/02/2010	18,300	0.10 ▲	0.55	18,100	18,500	18,100	45,360	830,088,000
03/02/2010	18,200	0.10 ▲	0.55	18,000	18,200	18,000	32,200	586,040,000
02/02/2010	18,100	0.10 ▲	0.56	18,000	18,400	18,000	9,510	172,131,000
01/02/2010	18,000	0.00 ■■	0.00	18,000	18,300	17,800	20,300	365,400,000
29/01/2010	18,000	0.50 ▲	2.86	17,500	18,000	17,400	41,890	754,020,000
28/01/2010	17,500	-0.70 ▼	-3.85	18,200	18,400	17,300	39,180	685,650,000
27/01/2010	18,200	-0.90 ▼	-4.71	19,100	19,100	18,200	83,310	1,516,242,000
26/01/2010	19,100	0.90 ▲	4.95	19,000	19,100	18,200	85,750	1,637,825,000
25/01/2010	18,200	0.80 ▲	4.60	17,900	18,200	17,500	28,970	527,254,000
22/01/2010	17,400	0.10 ▲	0.58	17,000	18,000	17,000	28,130	489,462,000
21/01/2010	17,300	-0.70 ▼	-3.89	17,200	18,000	17,100	86,610	1,498,353,000
20/01/2010	18,000	-0.90 ▼	-4.76	19,000	19,000	18,000	40,750	733,500,000
19/01/2010	18,900	-0.10 ▼	-0.53	18,700	19,500	18,500	69,960	1,322,244,000
18/01/2010	19,000	-1.00 ▼	-5.00	20,500	20,500	19,000	60,180	1,143,420,000
15/01/2010	20,000	-0.70 ▼	-3.38	20,700	21,000	19,800	39,600	792,000,000
14/01/2010	20,700	-0.30 ▼	-1.43	21,400	21,400	20,500	47,770	988,839,000
13/01/2010	21,000	-0.40 ▼	-1.87	21,000	21,500	20,400	136,590	2,868,390,000
12/01/2010	21,400	0.80 ▲	3.88	21,600	21,600	21,000	330,890	7,081,046,000
11/01/2010	20,600	-0.90 ▼	-4.19	20,900	21,500	20,600	145,480	2,996,888,000
08/01/2010	21,500	-1.10 ▼	-4.87	22,600	23,000	21,500	134,030	2,881,645,000
07/01/2010	22,600	0.10 ▲	0.44	23,200	23,300	22,000	323,660	7,314,716,000
06/01/2010	22,500	1.00 ▲	4.65	22,500	22,500	22,000	416,240	9,365,400,000
05/01/2010	21,500	1.00 ▲	4.88	21,500	21,500	21,500	22,860	491,490,000
04/01/2010	20,500	0.90 ▲	4.59	20,500	20,500	20,500	37,180	762,190,000
31/12/2009	19,600	0.90 ▲	4.81	19,600	19,600	19,600	38,820	760,872,000
30/12/2009	18,700	0.80 ▲	4.47	18,700	18,700	18,700	12,640	236,368,000
29/12/2009	17,900	0.80 ▲	4.68	17,300	17,900	17,200	170,180	3,046,222,000
28/12/2009	17,100	-0.20 ▼	-1.16	17,200	17,500	16,600	49,400	844,740,000
25/12/2009	17,300	0.80 ▲	4.85	16,700	17,300	16,700	91,120	1,576,376,000
24/12/2009	16,500	0.50 ▲	3.12	16,100	16,500	16,000	47,820	789,030,000
23/12/2009	16,000	0.00 ■■	0.00	16,000	16,000	15,600	33,310	532,960,000
22/12/2009	16,000	-0.40 ▼	-2.44	16,500	16,500	15,800	34,400	550,400,000
21/12/2009	16,400	0.70 ▲	4.46	15,900	16,400	15,900	60,020	984,328,000
18/12/2009	15,700	0.70 ▲	4.67	15,000	15,700	15,000	50,570	793,949,000
17/12/2009	15,000	0.30 ▲	2.04	14,400	15,000	14,400	39,140	587,100,000
16/12/2009	14,700	-0.70 ▼	-4.55	15,400	15,400	14,700	35,290	518,763,000
15/12/2009	15,400	0.30 ▲	1.99	15,700	15,700	15,000	17,820	274,428,000
14/12/2009	15,100	0.70 ▲	4.86	15,100	15,100	15,000	41,400	625,140,000
11/12/2009	14,400	-0.60 ▼	-4.00	15,400	15,400	14,300	36,880	531,072,000
10/12/2009	15,000	-0.60 ▼	-3.85	15,600	15,900	15,000	41,460	621,900,000
09/12/2009	15,600	-0.80 ▼	-4.88	16,000	16,000	15,600	105,190	1,640,964,000
08/12/2009	16,400	-0.40 ▼	-2.38	16,800	16,800	16,400	48,300	792,120,000
07/12/2009	16,800	0.50 ▲	3.07	16,300	17,000	16,300	62,600	1,051,680,000
04/12/2009	16,300	-0.40 ▼	-2.40	16,900	17,000	16,300	64,140	1,045,482,000
03/12/2009	16,700	-0.30 ▼	-1.76	16,600	17,400	16,300	62,970	1,051,599,000
02/12/2009	17,000	-0.60 ▼	-3.41	17,600	17,600	17,000	80,660	1,371,220,000
01/12/2009	17,600	0.60 ▲	3.53	17,500	17,800	17,500	138,910	2,444,816,000
30/11/2009	17,000	-0.10 ▼	-0.58	17,400	17,400	16,900	61,080	1,038,360,000
27/11/2009	17,100	0.80 ▲	4.91	15,500	17,100	15,500	224,450	3,838,095,000
26/11/2009	16,300	-0.80 ▼	-4.68	16,300	16,300	16,300	117,220	1,910,686,000
25/11/2009	17,100	-0.90 ▼	-5.00	17,300	18,500	17,100	228,340	3,904,614,000
24/11/2009	18,000	-0.70 ▼	-3.74	18,700	19,200	18,000	69,580	1,252,440,000
23/11/2009	18,700	-0.90 ▼	-4.59	18,900	19,500	18,700	91,540	1,711,798,000
20/11/2009	19,600	-0.30 ▼	-1.51	19,900	20,000	19,500	93,520	1,832,992,000
19/11/2009	19,900	-0.10 ▼	-0.50	20,400	20,400	19,900	111,530	2,219,447,000
18/11/2009	20,000	-0.20 ▼	-0.99	19,600	20,200	19,200	254,510	5,090,200,000
17/11/2009	20,200	0.90 ▲	4.66	20,200	20,200	19,400	322,140	6,507,228,000
16/11/2009	19,300	0.90 ▲	4.89	19,300	19,300	19,300	6,020	116,186,000
13/11/2009	18,400	0.80 ▲	4.55	17,000	18,400	17,000	131,510	2,419,784,000
12/11/2009	17,600	0.80 ▲	4.76	17,000	17,600	16,900	200,250	3,524,400,000
11/11/2009	16,800	-0.30 ▼	-1.75	16,800	17,400	16,300	155,350	2,609,880,000
10/11/2009	17,100	-0.80 ▼	-4.47	18,000	18,000	17,100	159,870	2,733,777,000
09/11/2009	17,900	-0.90 ▼	-4.79	18,000	18,400	17,900	65,790	1,177,641,000
06/11/2009	18,800	0.00 ■■	0.00	19,600	19,600	18,800	139,930	2,630,684,000
05/11/2009	18,800	0.70 ▲	3.87	18,300	18,800	17,400	238,640	4,486,432,000
04/11/2009	18,100	-0.90 ▼	-4.74	18,200	19,700	18,100	141,630	2,563,503,000
03/11/2009	19,000	-1.00 ▼	-5.00	19,100	19,100	19,000	123,360	2,343,840,000
02/11/2009	20,000	-1.00 ▼	-4.76	20,000	20,000	20,000	80,860	1,617,200,000
30/10/2009	21,000	-0.70 ▼	-3.23	21,900	21,900	20,700	378,960	7,958,160,000
29/10/2009	21,700	-1.10 ▼	-4.82	22,000	22,800	21,700	193,300	4,194,610,000
28/10/2009	22,800	-1.00 ▼	-4.20	23,800	24,000	22,700	301,750	6,879,900,000
27/10/2009	23,800	-1.20 ▼	-4.80	24,000	24,400	23,800	163,360	3,887,968,000
26/10/2009	25,000	-1.30 ▼	-4.94	25,000	27,600	25,000	738,470	18,461,750,000
23/10/2009	26,300	-1.30 ▼	-4.71	26,800	27,400	26,300	301,200	7,921,560,000
22/10/2009	27,600	-0.50 ▼	-1.78	27,900	27,900	26,900	422,540	11,662,104,000
21/10/2009	28,100	1.30 ▲	4.85	28,100	28,100	27,200	1,120,720	31,492,232,000
20/10/2009	26,800	1.20 ▲	4.69	26,800	26,800	26,800	102,420	2,744,856,000
19/10/2009	25,600	1.20 ▲	4.92	25,000	25,600	24,900	225,060	5,761,536,000
16/10/2009	24,400	-1.10 ▼	-4.31	25,500	25,500	24,400	434,250	10,595,700,000
15/10/2009	25,500	0.00 ■■	0.00	25,800	25,800	24,500	345,120	8,800,560,000
14/10/2009	25,500	0.00 ■■	0.00	25,000	26,000	24,800	248,850	6,345,675,000
13/10/2009	25,500	0.90 ▲	3.66	23,500	25,800	23,500	331,010	8,440,755,000
12/10/2009	24,600	1.10 ▲	4.68	24,000	24,600	23,700	561,070	13,802,322,000
09/10/2009	23,500	0.50 ▲	2.17	23,000	23,500	23,000	111,470	2,619,545,000
08/10/2009	23,000	0.20 ▲	0.88	23,500	23,600	22,900	93,020	2,139,460,000
07/10/2009	22,800	0.20 ▲	0.88	22,800	23,100	22,700	230,600	5,257,680,000
06/10/2009	22,600	-0.10 ▼	-0.44	22,700	22,900	22,600	56,160	1,269,216,000
05/10/2009	22,700	-0.40 ▼	-1.73	23,100	23,200	22,500	72,510	1,645,977,000
02/10/2009	23,100	-0.90 ▼	-3.75	23,800	24,000	22,800	227,430	5,253,633,000
01/10/2009	24,000	0.50 ▲	2.13	23,000	24,200	23,000	233,390	5,601,360,000
30/09/2009	23,500	-0.70 ▼	-2.89	24,500	24,500	23,500	119,500	2,808,250,000
29/09/2009	24,200	1.00 ▲	4.31	23,200	24,300	22,800	453,160	10,966,472,000
28/09/2009	23,200	0.30 ▲	1.31	23,000	24,000	23,000	181,160	4,202,912,000
25/09/2009	22,900	-0.10 ▼	-0.43	23,000	23,000	22,800	140,400	3,215,160,000
24/09/2009	23,000	-0.30 ▼	-1.29	24,000	24,000	23,000	91,780	2,110,940,000
23/09/2009	23,300	-0.70 ▼	-2.92	24,000	24,500	23,300	154,220	3,593,326,000
22/09/2009	24,000	1.10 ▲	4.80	22,300	24,000	22,300	260,430	6,250,320,000
21/09/2009	22,900	-0.40 ▼	-1.72	23,300	23,400	22,700	178,810	4,094,749,000
18/09/2009	23,300	-0.50 ▼	-2.10	23,400	23,600	23,200	147,520	3,437,216,000
17/09/2009	23,800	0.30 ▲	1.28	24,000	24,000	23,100	165,700	3,943,660,000
16/09/2009	23,500	-0.80 ▼	-3.29	24,300	24,300	23,500	200,800	4,718,800,000
15/09/2009	24,300	-0.70 ▼	-2.80	24,000	24,800	24,000	176,620	4,291,866,000
14/09/2009	25,000	0.20 ▲	0.81	25,400	25,500	24,200	149,110	3,727,750,000
11/09/2009	24,800	1.10 ▲	4.64	24,800	24,800	24,500	403,360	10,003,328,000
10/09/2009	23,700	-0.30 ▼	-1.25	23,500	24,200	23,500	129,160	3,061,092,000
09/09/2009	24,000	-0.30 ▼	-1.23	24,300	24,400	23,500	78,470	1,883,280,000
08/09/2009	24,300	0.20 ▲	0.83	25,200	25,200	24,300	226,910	5,513,913,000
07/09/2009	24,100	1.10 ▲	4.78	24,100	24,100	23,600	304,090	7,328,569,000
04/09/2009	23,000	-1.20 ▼	-4.96	24,200	24,800	23,000	251,910	5,793,930,000
03/09/2009	24,200	-1.20 ▼	-4.72	24,200	25,200	24,200	357,150	8,643,030,000
02/09/2009	25,400	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	25,400	0.00 ■■	0.00	24,400	26,300	24,400	399,880	10,156,952,000
31/08/2009	25,400	1.20 ▲	4.96	25,400	25,400	25,400	204,180	5,186,172,000
28/08/2009	24,200	1.10 ▲	4.76	24,200	24,200	24,000	448,170	10,845,714,000
27/08/2009	23,100	1.10 ▲	5.00	22,000	23,100	22,000	223,910	5,172,321,000
26/08/2009	22,000	-0.40 ▼	-1.79	22,400	22,700	22,000	185,710	4,085,620,000
25/08/2009	22,400	0.70 ▲	3.23	21,200	22,700	21,200	238,830	5,349,792,000
24/08/2009	21,700	-1.10 ▼	-4.82	22,100	22,800	21,700	315,400	6,844,180,000
21/08/2009	22,800	-1.10 ▼	-4.60	25,000	25,000	22,800	536,700	12,236,760,000
20/08/2009	23,900	1.10 ▲	4.82	23,900	23,900	23,000	467,160	11,165,124,000
19/08/2009	22,800	1.00 ▲	4.59	22,800	22,800	22,800	102,130	2,328,564,000
18/08/2009	21,800	1.00 ▲	4.81	20,500	21,800	20,500	269,090	5,866,162,000
17/08/2009	20,800	-0.90 ▼	-4.15	21,700	21,900	20,800	163,830	3,407,664,000
14/08/2009	21,700	1.00 ▲	4.83	21,700	21,700	20,700	1,027,640	22,299,788,000
13/08/2009	20,700	0.90 ▲	4.55	20,700	20,700	20,700	52,240	1,081,368,000
12/08/2009	19,800	0.90 ▲	4.76	19,800	19,800	19,800	130,850	2,590,830,000
11/08/2009	18,900	0.90 ▲	5.00	18,900	18,900	18,900	51,880	980,532,000
10/08/2009	18,000	0.80 ▲	4.65	18,000	18,000	18,000	20,900	376,200,000
07/08/2009	17,200	0.80 ▲	4.88	16,800	17,200	16,500	110,910	1,907,652,000
06/08/2009	16,400	0.50 ▲	3.14	16,100	16,600	16,000	120,450	1,975,380,000
05/08/2009	15,900	0.20 ▲	1.27	15,700	15,900	15,600	31,470	500,373,000
04/08/2009	15,700	0.10 ▲	0.64	15,600	15,700	15,500	58,840	923,788,000
03/08/2009	15,600	-0.30 ▼	-1.89	16,200	16,200	15,500	45,380	707,928,000
31/07/2009	15,900	0.30 ▲	1.92	15,500	16,000	15,500	17,590	279,681,000
30/07/2009	15,600	-0.10 ▼	-0.64	15,300	15,900	15,300	36,130	563,628,000
29/07/2009	15,700	-0.50 ▼	-3.09	15,800	16,000	15,600	36,820	578,074,000
28/07/2009	16,200	-0.80 ▼	-4.71	16,200	16,500	16,200	60,480	979,776,000
27/07/2009	17,000	-0.50 ▼	-2.86	17,200	17,600	17,000	58,230	989,910,000
24/07/2009	17,500	0.80 ▲	4.79	17,400	17,500	17,300	160,960	2,816,800,000
23/07/2009	16,700	0.70 ▲	4.38	15,400	16,700	15,300	63,900	1,067,130,000
22/07/2009	16,000	-0.20 ▼	-1.23	16,800	16,800	15,900	10,980	175,680,000
21/07/2009	16,200	0.60 ▲	3.85	16,000	16,200	15,700	31,530	510,786,000
20/07/2009	15,600	-0.80 ▼	-4.88	16,400	16,400	15,600	35,220	549,432,000
17/07/2009	16,400	-0.40 ▼	-2.38	16,800	16,800	16,300	36,700	601,880,000
16/07/2009	16,800	0.10 ▲	0.60	17,400	17,400	16,600	22,540	378,672,000
15/07/2009	16,700	0.60 ▲	3.73	16,300	16,900	16,300	16,240	271,208,000
14/07/2009	16,100	-0.80 ▼	-4.73	16,900	16,900	16,100	34,370	553,357,000
13/07/2009	16,900	-0.80 ▼	-4.52	17,200	17,200	16,900	16,250	274,625,000
10/07/2009	17,700	-0.90 ▼	-4.84	18,000	18,000	17,700	35,630	630,651,000
09/07/2009	18,600	0.20 ▲	1.09	18,000	18,800	17,800	32,080	596,688,000
08/07/2009	18,400	0.80 ▲	4.55	17,600	18,400	17,600	108,830	2,002,472,000
07/07/2009	17,600	0.80 ▲	4.76	17,600	17,600	17,000	64,830	1,141,008,000
06/07/2009	16,800	0.80 ▲	5.00	16,800	16,800	16,800	12,500	210,000,000
03/07/2009	16,000	0.70 ▲	4.58	15,300	16,000	15,300	43,700	699,200,000
02/07/2009	15,300	0.10 ▲	0.66	15,800	15,800	14,600	56,740	868,122,000
01/07/2009	15,200	-0.70 ▼	-4.40	15,200	15,300	15,200	90,740	1,379,248,000
30/06/2009	15,900	-0.80 ▼	-4.79	16,600	17,000	15,900	54,700	869,730,000
29/06/2009	16,700	-0.60 ▼	-3.47	17,000	17,500	16,700	16,910	282,397,000
26/06/2009	17,300	-0.90 ▼	-4.95	17,500	17,700	17,300	97,130	1,680,349,000
25/06/2009	18,200	-0.10 ▼	-0.55	19,100	19,100	17,400	96,060	1,748,292,000
24/06/2009	18,300	0.80 ▲	4.57	17,300	18,300	17,300	178,960	3,274,968,000
23/06/2009	17,500	-0.90 ▼	-4.89	17,500	17,500	17,500	5,560	97,300,000
22/06/2009	18,400	-0.90 ▼	-4.66	18,500	18,500	18,400	138,580	2,549,872,000
19/06/2009	19,300	-1.00 ▼	-4.93	20,000	20,100	19,300	142,800	2,756,040,000
18/06/2009	20,300	-1.00 ▼	-4.69	22,000	22,000	20,300	167,560	3,401,468,000
17/06/2009	21,300	-1.10 ▼	-4.91	21,300	22,300	21,300	229,920	4,897,296,000
16/06/2009	22,400	-1.10 ▼	-4.68	22,400	23,000	22,400	149,660	3,352,384,000
15/06/2009	23,500	1.10 ▲	4.91	23,300	23,500	21,400	444,330	10,441,755,000
12/06/2009	22,400	1.00 ▲	4.67	22,400	22,400	22,200	211,750	4,743,200,000
11/06/2009	21,400	1.00 ▲	4.90	21,400	21,400	21,400	106,580	2,280,812,000
10/06/2009	20,400	0.20 ▲	0.99	21,200	21,200	19,200	571,840	11,665,536,000
09/06/2009	20,200	0.90 ▲	4.66	20,200	20,200	20,200	196,460	3,968,492,000
08/06/2009	19,300	0.90 ▲	4.89	19,300	19,300	19,300	27,350	527,855,000
05/06/2009	18,400	0.80 ▲	4.55	18,400	18,400	18,400	13,520	248,768,000
04/06/2009	17,600	0.80 ▲	4.76	17,600	17,600	17,600	104,120	1,832,512,000
03/06/2009	16,800	0.80 ▲	5.00	16,700	16,800	16,500	220,050	3,696,840,000
02/06/2009	16,000	0.70 ▲	4.58	16,000	16,000	16,000	152,850	2,445,600,000
01/06/2009	15,300	0.70 ▲	4.79	15,300	15,300	15,300	28,260	432,378,000
29/05/2009	14,600	0.40 ▲	2.82	14,700	14,700	14,000	21,200	309,520,000
28/05/2009	14,200	-0.30 ▼	-2.07	13,900	14,400	13,800	57,920	822,464,000
27/05/2009	14,500	-0.50 ▼	-3.33	14,700	14,700	14,300	101,120	1,466,240,000
26/05/2009	15,000	-0.50 ▼	-3.23	15,700	15,700	15,000	63,450	951,750,000
25/05/2009	15,500	0.70 ▲	4.73	15,300	15,500	15,000	67,630	1,048,265,000
22/05/2009	14,800	-0.70 ▼	-4.52	15,000	15,500	14,800	292,900	4,334,920,000
21/05/2009	15,500	0.70 ▲	4.73	15,500	15,500	15,200	208,740	3,235,470,000
20/05/2009	14,800	0.70 ▲	4.96	14,800	14,800	14,800	19,290	285,492,000
19/05/2009	14,100	0.60 ▲	4.44	14,100	14,100	14,100	4,250	59,925,000
18/05/2009	13,500	0.60 ▲	4.65	13,500	13,500	13,200	85,170	1,149,795,000
15/05/2009	12,900	0.60 ▲	4.88	12,900	12,900	12,900	63,020	812,958,000
14/05/2009	12,300	0.10 ▲	0.82	12,500	12,500	12,000	76,260	937,998,000
13/05/2009	12,200	0.50 ▲	4.27	12,000	12,200	11,900	249,000	3,037,800,000
12/05/2009	11,700	0.50 ▲	4.46	11,200	11,700	11,200	75,000	877,500,000
11/05/2009	11,200	0.00 ■■	0.00	11,200	11,400	11,200	20,520	229,824,000
08/05/2009	11,200	-0.50 ▼	-4.27	11,400	11,500	11,200	60,910	682,192,000
07/05/2009	11,700	0.40 ▲	3.54	11,800	11,800	11,500	48,320	565,344,000
06/05/2009	11,300	-0.50 ▼	-4.24	11,500	11,800	11,300	24,000	271,200,000
05/05/2009	11,800	0.50 ▲	4.42	11,800	11,800	11,800	87,520	1,032,736,000
04/05/2009	11,300	0.50 ▲	4.63	11,200	11,300	11,200	40,580	458,554,000
29/04/2009	10,800	0.00 ■■	0.00	10,500	10,800	10,500	19,490	210,492,000
28/04/2009	10,800	0.20 ▲	1.89	10,800	10,900	10,800	4,560	49,248,000
27/04/2009	10,600	-0.10 ▼	-0.93	10,500	10,900	10,500	28,810	305,386,000
24/04/2009	10,700	-0.10 ▼	-0.93	10,400	10,700	10,400	26,400	282,480,000
23/04/2009	10,800	-0.50 ▼	-4.42	11,300	11,400	10,800	23,450	253,260,000
22/04/2009	11,300	0.50 ▲	4.63	10,800	11,300	10,800	42,950	485,335,000
21/04/2009	10,800	-0.40 ▼	-3.57	10,700	11,200	10,700	18,300	197,640,000
20/04/2009	11,200	-0.50 ▼	-4.27	11,200	11,700	11,200	53,470	598,864,000
17/04/2009	11,700	-0.10 ▼	-0.85	11,300	11,700	11,300	68,470	801,099,000
16/04/2009	11,800	0.40 ▲	3.51	11,900	11,900	11,300	64,060	755,908,000
15/04/2009	11,400	-0.60 ▼	-5.00	11,400	12,000	11,400	69,090	787,626,000
14/04/2009	12,000	0.00 ■■	0.00	12,200	12,200	11,700	78,440	941,280,000
13/04/2009	12,000	0.50 ▲	4.35	11,900	12,000	11,900	77,880	934,560,000
10/04/2009	11,500	0.50 ▲	4.55	11,500	11,500	11,400	84,920	976,580,000
09/04/2009	11,000	-0.30 ▼	-2.65	11,300	11,400	10,800	55,840	614,240,000
08/04/2009	11,300	-0.50 ▼	-4.24	11,300	12,000	11,300	113,510	1,282,663,000
07/04/2009	11,800	0.50 ▲	4.42	11,200	11,800	10,800	221,010	2,607,918,000
03/04/2009	11,300	0.50 ▲	4.63	11,300	11,300	11,300	40,940	462,622,000
02/04/2009	10,800	0.50 ▲	4.85	10,800	10,800	10,800	10,010	108,108,000
01/04/2009	10,300	0.40 ▲	4.04	10,300	10,300	10,300	3,500	36,050,000
31/03/2009	9,900	0.40 ▲	4.21	9,900	9,900	9,800	188,690	1,868,031,000
30/03/2009	9,500	0.40 ▲	4.40	9,100	9,500	9,100	89,720	852,340,000
27/03/2009	9,100	-0.10 ▼	-1.09	9,300	9,300	9,100	45,200	411,320,000
26/03/2009	9,200	0.10 ▲	1.10	9,200	9,200	9,000	29,420	270,664,000
25/03/2009	9,100	0.00 ■■	0.00	9,100	9,200	9,000	14,250	129,675,000
24/03/2009	9,100	0.00 ■■	0.00	9,100	9,400	9,100	11,360	103,376,000
23/03/2009	9,100	-0.10 ▼	-1.09	9,200	9,400	9,100	4,850	44,135,000
20/03/2009	9,200	-0.10 ▼	-1.08	9,300	9,300	9,000	8,270	76,084,000
19/03/2009	9,300	-0.10 ▼	-1.06	9,400	9,400	9,000	31,130	289,509,000
18/03/2009	9,400	0.10 ▲	1.08	9,500	9,500	9,300	26,110	245,434,000
17/03/2009	9,300	0.10 ▲	1.09	9,300	9,400	9,300	23,840	221,712,000
16/03/2009	9,200	0.20 ▲	2.22	9,200	9,200	9,000	9,900	91,080,000
13/03/2009	9,000	0.00 ■■	0.00	9,000	9,100	9,000	30,330	272,970,000
12/03/2009	9,000	-0.40 ▼	-4.26	9,300	9,300	9,000	8,680	78,120,000
11/03/2009	9,400	0.10 ▲	1.08	9,600	9,600	9,100	16,210	152,374,000
10/03/2009	9,300	0.00 ■■	0.00	9,000	9,400	9,000	10,700	99,510,000
09/03/2009	9,300	-0.10 ▼	-1.06	9,000	9,800	9,000	24,760	230,268,000
06/03/2009	9,400	0.00 ■■	0.00	9,000	9,800	9,000	28,870	271,378,000
05/03/2009	9,400	0.00 ■■	0.00	9,400	9,400	9,000	30,020	282,188,000
04/03/2009	9,400	-0.40 ▼	-4.08	9,400	9,800	9,400	3,400	31,960,000
03/03/2009	9,800	0.00 ■■	0.00	9,400	9,800	9,400	780	7,644,000
02/03/2009	9,800	0.40 ▲	4.26	9,100	9,800	9,100	2,230	21,854,000
27/02/2009	9,400	0.40 ▲	4.44	9,000	9,400	8,900	9,300	87,420,000
26/02/2009	9,000	0.30 ▲	3.45	8,900	9,000	8,700	1,800	16,200,000
25/02/2009	8,700	0.00 ■■	0.00	9,100	9,100	8,500	2,060	17,922,000
24/02/2009	8,700	-0.20 ▼	-2.25	8,700	8,900	8,700	3,630	31,581,000
23/02/2009	8,900	-0.30 ▼	-3.26	8,800	9,300	8,800	16,840	149,876,000
20/02/2009	9,600	0.00 ■■	0.00	9,600	9,900	9,400	4,490	43,104,000
19/02/2009	9,600	0.10 ▲	1.05	9,800	9,800	9,600	3,600	34,560,000
18/02/2009	9,500	0.00 ■■	0.00	9,800	9,800	9,200	8,080	76,760,000
17/02/2009	9,500	-0.50 ▼	-5.00	9,600	9,600	9,500	16,900	160,550,000
16/02/2009	10,000	0.30 ▲	3.09	9,700	10,000	9,600	7,830	78,300,000
13/02/2009	9,700	0.10 ▲	1.04	9,700	9,900	9,600	9,570	92,829,000
12/02/2009	9,600	0.00 ■■	0.00	9,900	10,000	9,300	6,480	62,208,000
11/02/2009	9,600	-0.40 ▼	-4.00	9,600	9,900	9,600	4,260	40,896,000
10/02/2009	10,000	-0.30 ▼	-2.91	10,200	10,200	10,000	15,560	155,600,000
09/02/2009	10,300	-0.10 ▼	-0.96	10,000	10,500	10,000	3,620	37,286,000
06/02/2009	10,400	0.40 ▲	4.00	10,500	10,500	10,000	1,730	17,992,000
05/02/2009	10,000	-0.50 ▼	-4.76	10,300	10,300	10,000	33,400	334,000,000
04/02/2009	10,500	-0.50 ▼	-4.55	10,700	10,900	10,500	10,460	109,830,000
03/02/2009	11,000	-0.50 ▼	-4.35	11,000	11,000	11,000	9,110	100,210,000
02/02/2009	11,500	-0.60 ▼	-4.96	11,500	11,500	11,500	5,940	68,310,000
23/01/2009	12,100	-0.20 ▼	-1.63	11,700	12,200	11,700	8,750	105,875,000
22/01/2009	12,300	0.30 ▲	2.50	12,500	12,500	12,300	250	3,075,000
21/01/2009	12,000	0.50 ▲	4.35	11,500	12,000	11,400	3,860	46,320,000
20/01/2009	11,500	-0.50 ▼	-4.17	11,600	11,900	11,500	4,600	52,900,000
19/01/2009	12,000	0.20 ▲	1.69	12,000	12,000	11,800	2,020	24,240,000
16/01/2009	11,800	0.40 ▲	3.51	11,500	11,800	11,400	6,560	77,408,000
15/01/2009	11,400	0.00 ■■	0.00	11,500	11,500	11,300	9,880	112,632,000
14/01/2009	11,400	-0.20 ▼	-1.72	12,100	12,100	11,400	7,360	83,904,000
13/01/2009	11,600	-0.40 ▼	-3.33	11,500	11,800	11,500	7,450	86,420,000
12/01/2009	12,000	0.10 ▲	0.84	12,000	12,000	12,000	10	120,000
09/01/2009	11,900	0.00 ■■	0.00	12,000	12,000	11,900	17,450	207,655,000
08/01/2009	11,900	-0.30 ▼	-2.46	12,000	12,000	11,700	9,370	111,503,000
07/01/2009	12,200	0.40 ▲	3.39	12,200	12,200	12,000	11,030	134,566,000
06/01/2009	11,800	-0.10 ▼	-0.84	12,000	12,000	11,800	9,850	116,230,000
05/01/2009	11,900	0.10 ▲	0.85	12,000	12,000	11,800	5,600	66,640,000
02/01/2009	11,800	-0.20 ▼	-1.67	12,000	12,000	11,700	5,300	62,540,000
31/12/2008	12,000	0.00 ■■	0.00	12,300	12,300	11,800	29,880	358,560,000
30/12/2008	12,000	0.20 ▲	1.69	11,700	12,200	11,700	6,900	82,800,000
29/12/2008	11,800	-0.10 ▼	-0.84	11,600	12,100	11,600	5,810	68,558,000
26/12/2008	11,900	0.40 ▲	3.48	11,500	12,000	11,400	9,850	117,215,000
25/12/2008	11,500	-0.50 ▼	-4.17	12,000	12,300	11,500	3,280	37,720,000
24/12/2008	12,000	0.20 ▲	1.69	11,600	12,000	11,600	7,410	88,920,000
23/12/2008	11,800	-0.30 ▼	-2.48	12,100	12,100	11,600	8,640	101,952,000
22/12/2008	12,100	0.50 ▲	4.31	11,900	12,100	11,800	36,530	442,013,000
19/12/2008	11,600	0.50 ▲	4.50	11,000	11,600	11,000	19,290	223,764,000
18/12/2008	11,100	-0.40 ▼	-3.48	11,500	11,500	11,000	13,350	148,185,000
17/12/2008	11,500	-0.20 ▼	-1.71	11,700	11,700	11,200	6,900	79,350,000
16/12/2008	11,700	0.00 ■■	0.00	11,200	11,700	11,200	6,360	74,412,000
15/12/2008	11,700	0.20 ▲	1.74	11,500	11,700	11,500	11,780	137,826,000
12/12/2008	11,500	0.50 ▲	4.55	11,000	11,500	10,900	22,400	257,600,000
11/12/2008	11,000	0.10 ▲	0.92	10,400	11,400	10,400	8,670	95,370,000
10/12/2008	10,900	-0.50 ▼	-4.39	11,100	11,300	10,900	12,830	139,847,000
09/12/2008	11,400	-0.30 ▼	-2.56	11,900	12,200	11,400	6,590	75,126,000
08/12/2008	11,700	-0.60 ▼	-4.88	11,700	12,300	11,700	11,900	139,230,000
05/12/2008	12,300	-0.30 ▼	-2.38	12,400	12,400	12,000	29,700	365,310,000
04/12/2008	12,600	0.00 ■■	0.00	12,500	12,600	12,400	15,380	193,788,000
03/12/2008	12,600	0.10 ▲	0.80	12,500	12,600	12,300	7,900	99,540,000
02/12/2008	12,500	0.00 ■■	0.00	12,500	12,500	12,400	6,340	79,250,000
01/12/2008	12,500	-0.50 ▼	-3.85	13,000	13,000	12,500	7,920	99,000,000
28/11/2008	13,000	0.60 ▲	4.84	13,000	13,000	12,800	11,150	144,950,000
27/11/2008	12,400	-0.20 ▼	-1.59	12,300	12,400	12,200	10,380	128,712,000
26/11/2008	12,600	0.00 ■■	0.00	12,600	12,600	12,600	5,960	75,096,000
25/11/2008	12,600	0.20 ▲	1.61	12,400	12,900	12,400	6,630	83,538,000
24/11/2008	12,400	-0.60 ▼	-4.62	12,800	12,900	12,400	62,320	772,768,000
21/11/2008	13,000	-0.60 ▼	-4.41	13,000	13,100	13,000	47,290	614,770,000
20/11/2008	13,600	-0.20 ▼	-1.45	13,500	13,600	13,300	7,700	104,720,000
19/11/2008	13,800	-0.20 ▼	-1.43	14,000	14,000	13,800	4,930	68,034,000
18/11/2008	14,000	0.00 ■■	0.00	13,700	14,000	13,500	13,200	184,800,000
17/11/2008	14,000	-0.20 ▼	-1.41	14,500	14,500	14,000	1,720	24,080,000
14/11/2008	14,200	0.50 ▲	3.65	14,200	14,200	13,800	25,360	360,112,000
13/11/2008	13,700	0.00 ■■	0.00	13,300	14,000	13,300	23,980	328,526,000
12/11/2008	13,700	-0.70 ▼	-4.86	13,700	13,800	13,700	22,940	314,278,000
11/11/2008	14,400	-0.70 ▼	-4.64	14,700	14,700	14,400	18,980	273,312,000
10/11/2008	15,100	0.00 ■■	0.00	15,000	15,100	14,600	24,810	374,631,000
07/11/2008	15,100	-0.70 ▼	-4.43	15,100	15,300	15,100	41,620	628,462,000
06/11/2008	15,800	-0.80 ▼	-4.82	15,800	16,500	15,800	40,040	632,632,000
05/11/2008	16,600	0.70 ▲	4.40	16,600	16,600	16,500	69,790	1,158,514,000
04/11/2008	15,900	0.70 ▲	4.61	15,000	15,900	15,000	17,920	284,928,000
03/11/2008	15,200	-0.60 ▼	-3.80	15,500	15,700	15,100	19,690	299,288,000
31/10/2008	15,800	-0.20 ▼	-1.25	16,000	16,000	15,600	15,410	243,478,000
30/10/2008	16,000	0.60 ▲	3.90	14,800	16,100	14,700	52,060	832,960,000
29/10/2008	15,400	0.60 ▲	4.05	15,500	15,500	14,700	50,120	771,848,000
28/10/2008	14,800	-0.70 ▼	-4.52	14,800	14,800	14,800	16,270	240,796,000
27/10/2008	15,500	-0.80 ▼	-4.91	15,500	15,500	15,500	13,470	208,785,000
24/10/2008	16,300	-0.80 ▼	-4.68	16,400	16,600	16,300	81,430	1,327,309,000
23/10/2008	17,100	-0.90 ▼	-5.00	17,100	17,100	17,100	22,930	392,103,000
22/10/2008	18,000	-0.40 ▼	-2.17	18,000	18,000	17,600	22,950	413,100,000
21/10/2008	18,400	0.40 ▲	2.22	18,400	18,400	17,500	95,520	1,757,568,000
20/10/2008	18,000	-0.90 ▼	-4.76	18,800	18,800	18,000	26,440	475,920,000
17/10/2008	18,900	0.30 ▲	1.61	19,000	19,100	18,300	21,770	411,453,000
16/10/2008	18,600	-0.80 ▼	-4.12	18,500	19,500	18,500	88,250	1,641,450,000
15/10/2008	19,400	0.80 ▲	4.30	18,600	19,400	18,400	87,010	1,687,994,000
14/10/2008	18,600	0.80 ▲	4.49	18,600	18,600	18,600	3,670	68,262,000
13/10/2008	17,800	0.00 ■■	0.00	18,400	18,400	17,000	43,110	767,358,000
10/10/2008	17,800	-0.90 ▼	-4.81	17,800	17,900	17,800	84,500	1,504,100,000
09/10/2008	18,700	-0.90 ▼	-4.59	18,800	20,400	18,700	95,220	1,780,614,000
08/10/2008	19,600	-1.00 ▼	-4.85	19,600	20,600	19,600	120,800	2,367,680,000
07/10/2008	20,600	-1.00 ▼	-4.63	20,600	20,600	20,600	26,470	545,282,000
06/10/2008	21,600	-1.10 ▼	-4.85	21,600	22,000	21,600	98,910	2,136,456,000
03/10/2008	22,700	1.00 ▲	4.61	21,700	22,700	21,700	99,040	2,248,208,000
02/10/2008	21,700	0.70 ▲	3.33	21,900	21,900	21,000	36,730	797,041,000
01/10/2008	21,000	-0.90 ▼	-4.11	22,000	22,500	21,000	132,790	2,788,590,000
30/09/2008	21,900	-1.10 ▼	-4.78	21,900	21,900	21,900	7,480	163,812,000
29/09/2008	23,000	-1.00 ▼	-4.17	23,000	23,500	22,900	81,070	1,864,610,000
26/09/2008	24,000	-0.40 ▼	-1.64	24,800	24,800	24,000	49,500	1,188,000,000
25/09/2008	24,400	0.70 ▲	2.95	23,600	24,400	23,300	79,320	1,935,408,000
24/09/2008	23,700	-1.10 ▼	-4.44	23,900	24,600	23,700	54,470	1,290,939,000
23/09/2008	24,800	-0.20 ▼	-0.80	24,000	25,800	23,900	178,610	4,429,528,000
22/09/2008	25,000	1.10 ▲	4.60	25,000	25,000	25,000	12,140	303,500,000
19/09/2008	23,900	1.10 ▲	4.82	23,900	23,900	23,900	30,830	736,837,000
18/09/2008	22,800	-1.10 ▼	-4.60	22,800	22,800	22,800	52,570	1,198,596,000
17/09/2008	23,900	1.10 ▲	4.82	23,900	23,900	23,000	132,940	3,177,266,000
16/09/2008	22,800	-1.20 ▼	-5.00	23,000	24,000	22,800	201,920	4,603,776,000
15/09/2008	24,000	1.10 ▲	4.80	24,000	24,000	22,500	186,970	4,487,280,000
12/09/2008	22,900	-1.20 ▼	-4.98	22,900	22,900	22,900	175,450	4,017,805,000
11/09/2008	24,100	-1.20 ▼	-4.74	24,100	24,100	24,100	10,300	248,230,000
10/09/2008	25,300	-1.30 ▼	-4.89	25,300	25,300	25,300	62,480	1,580,744,000
09/09/2008	26,600	-1.40 ▼	-5.00	26,600	28,900	26,600	177,560	4,723,096,000
08/09/2008	28,000	-1.40 ▼	-4.76	28,000	28,000	28,000	36,350	1,017,800,000
05/09/2008	29,400	-1.50 ▼	-4.85	29,400	29,500	29,400	137,980	4,056,612,000
04/09/2008	30,900	1.40 ▲	4.75	30,900	30,900	28,200	305,300	9,433,770,000
03/09/2008	29,500	1.40 ▲	4.98	29,500	29,500	29,500	81,320	2,398,940,000
29/08/2008	28,100	1.30 ▲	4.85	28,100	28,100	27,500	379,770	10,671,537,000
28/08/2008	26,800	1.20 ▲	4.69	26,800	26,800	25,000	637,860	17,094,648,000
27/08/2008	25,600	1.20 ▲	4.92	25,600	25,600	25,600	14,670	375,552,000
26/08/2008	24,400	1.10 ▲	4.72	24,400	24,400	24,400	1,910	46,604,000
25/08/2008	23,300	1.10 ▲	4.95	23,300	23,300	23,300	7,060	164,498,000
22/08/2008	22,200	1.00 ▲	4.72	22,200	22,200	22,200	54,020	1,199,244,000
21/08/2008	21,200	1.00 ▲	4.95	21,200	21,200	21,200	13,640	289,168,000
20/08/2008	20,200	0.90 ▲	4.66	20,200	20,200	20,000	271,320	5,480,664,000
19/08/2008	19,300	-0.90 ▼	-4.46	19,400	20,100	19,200	136,130	2,627,309,000
18/08/2008	20,200	0.00 ■■	0.00	19,200	20,900	19,200	80,180	1,619,636,000
15/08/2008	20,200	0.50 ▲	2.54	20,200	20,200	20,200	89,370	1,805,274,000
14/08/2008	19,700	0.50 ▲	2.60	18,700	19,700	18,700	73,310	1,444,207,000
13/08/2008	19,200	-0.40 ▼	-2.04	19,100	19,600	19,100	61,000	1,171,200,000
12/08/2008	19,600	-0.60 ▼	-2.97	20,800	20,800	19,600	107,910	2,115,036,000
11/08/2008	20,200	0.50 ▲	2.54	20,200	20,200	19,700	130,830	2,642,766,000
08/08/2008	19,700	-0.30 ▼	-1.50	20,000	20,000	19,500	47,790	941,463,000
07/08/2008	20,000	0.30 ▲	1.52	20,200	20,200	20,000	76,130	1,522,600,000
06/08/2008	19,700	0.30 ▲	1.55	19,000	19,900	19,000	99,030	1,950,891,000
05/08/2008	19,400	-0.50 ▼	-2.51	19,400	19,400	19,400	45,950	891,430,000
04/08/2008	19,900	0.50 ▲	2.58	19,900	19,900	19,000	267,020	5,313,698,000
01/08/2008	19,400	0.50 ▲	2.65	19,400	19,400	19,400	14,330	278,002,000
31/07/2008	18,900	0.50 ▲	2.72	18,900	18,900	18,900	95,080	1,797,012,000
30/07/2008	18,400	0.50 ▲	2.79	18,400	18,400	17,400	128,000	2,355,200,000
29/07/2008	17,900	0.50 ▲	2.87	17,900	17,900	17,900	830	14,857,000
28/07/2008	17,400	0.50 ▲	2.96	17,400	17,400	17,400	56,740	987,276,000
25/07/2008	16,900	-0.50 ▼	-2.87	16,900	16,900	16,900	34,990	591,331,000
24/07/2008	17,400	-0.50 ▼	-2.79	17,400	17,400	17,400	35,090	610,566,000
23/07/2008	17,900	-0.50 ▼	-2.72	17,900	17,900	17,900	100	1,790,000
22/07/2008	18,400	-0.50 ▼	-2.65	18,400	18,400	18,400	40	736,000
21/07/2008	18,900	-0.50 ▼	-2.58	19,400	19,400	18,900	550	10,395,000
18/07/2008	19,400	-0.60 ▼	-3.00	19,400	19,400	19,400	11,040	214,176,000
17/07/2008	20,000	-0.60 ▼	-2.91	20,600	21,000	20,000	28,920	578,400,000
16/07/2008	20,600	0.00 ■■	0.00	20,600	21,000	20,000	42,530	876,118,000
15/07/2008	20,600	0.60 ▲	3.00	20,600	20,600	20,600	15,790	325,274,000
14/07/2008	20,000	0.50 ▲	2.56	19,900	20,000	19,900	63,300	1,266,000,000
11/07/2008	19,500	0.50 ▲	2.63	19,500	19,500	19,400	33,720	657,540,000
10/07/2008	19,000	0.50 ▲	2.70	18,900	19,000	18,900	22,020	418,380,000
09/07/2008	18,500	0.50 ▲	2.78	17,800	18,500	17,800	28,490	527,065,000
08/07/2008	18,000	-0.50 ▼	-2.70	18,000	18,000	18,000	15,610	280,980,000
07/07/2008	18,500	-0.50 ▼	-2.63	19,500	19,500	18,500	39,870	737,595,000
04/07/2008	20,200	0.50 ▲	2.54	20,200	20,200	20,200	50,080	1,011,616,000
03/07/2008	19,700	0.50 ▲	2.60	19,700	19,700	19,700	67,420	1,328,174,000
02/07/2008	19,200	0.50 ▲	2.67	19,200	19,200	18,800	49,760	955,392,000
01/07/2008	18,700	0.50 ▲	2.75	18,700	18,700	18,000	48,920	914,804,000
30/06/2008	18,200	0.50 ▲	2.82	18,200	18,200	18,200	47,110	857,402,000
27/06/2008	17,700	0.50 ▲	2.91	16,900	17,700	16,900	38,610	683,397,000
26/06/2008	17,200	0.40 ▲	2.38	17,300	17,300	16,300	24,150	415,380,000
25/06/2008	16,800	0.40 ▲	2.44	16,400	16,800	16,400	19,030	319,704,000
24/06/2008	16,400	0.30 ▲	1.86	16,500	16,500	16,000	21,170	347,188,000
23/06/2008	16,100	-0.40 ▼	-2.42	16,100	16,100	16,100	15,780	254,058,000
20/06/2008	16,500	-0.50 ▼	-2.94	17,000	17,000	16,500	2,100	34,650,000
19/06/2008	17,000	-0.50 ▼	-2.86	17,500	17,500	17,000	730	12,410,000
18/06/2008	17,500	-0.30 ▼	-1.69	18,000	18,000	17,500	2,650	46,375,000
17/06/2008	17,800	0.30 ▲	1.71	17,800	17,800	17,800	15,020	267,356,000
16/06/2008	17,500	0.30 ▲	1.74	17,500	17,500	17,300	10,820	189,350,000
13/06/2008	17,200	0.30 ▲	1.78	16,700	17,200	16,700	9,580	164,776,000
12/06/2008	16,900	0.30 ▲	1.81	16,300	16,900	16,300	11,060	186,914,000
11/06/2008	16,600	-0.30 ▼	-1.78	16,600	17,200	16,600	14,770	245,182,000
10/06/2008	16,900	-0.30 ▼	-1.74	16,900	17,200	16,900	4,680	79,092,000
09/06/2008	17,200	-0.30 ▼	-1.71	17,200	17,200	17,200	20	344,000
06/06/2008	17,500	-0.30 ▼	-1.69	17,500	17,500	17,500	30	525,000
05/06/2008	17,800	-0.30 ▼	-1.66	18,100	18,200	17,800	21,730	386,794,000
04/06/2008	18,100	-0.30 ▼	-1.63	18,100	18,100	18,100	20	362,000
03/06/2008	18,400	-0.30 ▼	-1.60	18,400	18,400	18,400	1,430	26,312,000
02/06/2008	18,700	-0.30 ▼	-1.58	18,700	18,700	18,700	120	2,244,000
30/05/2008	19,000	-0.30 ▼	-1.55	19,000	19,000	19,000	230	4,370,000
29/05/2008	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
28/05/2008	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
27/05/2008	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
26/05/2008	19,300	0.20 ▲	1.05	18,800	19,300	18,800	2,170	41,881,000
23/05/2008	19,100	-0.30 ▼	-1.55	19,100	19,100	19,100	2,890	55,199,000
22/05/2008	19,400	0.30 ▲	1.57	18,800	19,400	18,800	9,500	184,300,000
21/05/2008	19,100	-0.30 ▼	-1.55	19,100	19,100	19,100	500	9,550,000
20/05/2008	19,400	-0.30 ▼	-1.52	19,400	19,400	19,400	1,400	27,160,000
19/05/2008	19,700	0.00 ■■	0.00	19,400	19,700	19,400	3,250	64,025,000
16/05/2008	19,700	-0.40 ▼	-1.99	19,700	19,700	19,700	4,200	82,740,000
15/05/2008	20,100	-0.40 ▼	-1.95	20,100	20,100	20,100	8,050	161,805,000
14/05/2008	20,500	-0.40 ▼	-1.91	20,500	20,500	20,500	190	3,895,000
13/05/2008	20,900	-0.40 ▼	-1.88	21,000	21,000	20,900	800	16,720,000
12/05/2008	21,300	-0.40 ▼	-1.84	21,300	21,300	21,300	6,730	143,349,000
09/05/2008	21,700	-0.40 ▼	-1.81	21,700	21,700	21,700	2,180	47,306,000
08/05/2008	22,100	-0.40 ▼	-1.78	22,100	22,100	22,100	1,000	22,100,000
07/05/2008	22,500	-0.40 ▼	-1.75	22,500	22,500	22,500	110	2,475,000
06/05/2008	22,900	-0.10 ▼	-0.43	22,600	22,900	22,600	3,400	77,860,000
05/05/2008	23,000	0.20 ▲	0.88	22,900	23,000	22,900	1,580	36,340,000
29/04/2008	22,800	0.40 ▲	1.79	22,800	22,800	22,700	17,370	396,036,000
28/04/2008	22,400	0.40 ▲	1.82	21,600	22,400	21,600	2,470	55,328,000
25/04/2008	22,000	-0.30 ▼	-1.35	21,900	22,000	21,900	750	16,500,000
24/04/2008	22,300	0.00 ■■	0.00	21,900	22,300	21,900	6,400	142,720,000
23/04/2008	22,300	0.00 ■■	0.00	22,300	22,300	21,900	7,920	176,616,000
22/04/2008	22,300	-0.40 ▼	-1.76	22,300	22,300	22,300	2,200	49,060,000
21/04/2008	22,700	-0.10 ▼	-0.44	22,400	22,700	22,400	3,530	80,131,000
18/04/2008	22,800	0.00 ■■	0.00	23,000	23,000	22,800	6,900	157,320,000
17/04/2008	22,800	0.40 ▲	1.79	22,000	22,800	22,000	8,790	200,412,000
16/04/2008	22,400	0.00 ■■	0.00	22,000	22,400	22,000	3,720	83,328,000
11/04/2008	22,400	0.40 ▲	1.82	21,700	22,400	21,600	10,430	233,632,000
10/04/2008	22,000	-0.40 ▼	-1.79	22,000	22,400	22,000	11,830	260,260,000
09/04/2008	22,400	-0.40 ▼	-1.75	23,000	23,000	22,400	13,260	297,024,000
08/04/2008	22,800	-0.40 ▼	-1.72	23,600	23,600	22,800	15,220	347,016,000
07/04/2008	23,200	0.40 ▲	1.75	23,200	23,200	23,200	6,430	149,176,000
04/04/2008	22,800	0.20 ▲	0.88	22,800	22,800	22,800	9,600	218,880,000
03/04/2008	22,600	0.20 ▲	0.89	22,600	22,600	22,600	10	226,000
02/04/2008	22,400	0.20 ▲	0.90	22,400	22,400	22,400	20	448,000
01/04/2008	22,200	0.20 ▲	0.91	22,200	22,200	22,200	2,600	57,720,000
31/03/2008	22,000	0.20 ▲	0.92	22,000	22,000	22,000	7,870	173,140,000
28/03/2008	21,800	0.20 ▲	0.93	21,800	21,800	21,800	21,600	470,880,000
27/03/2008	21,600	0.20 ▲	0.93	21,600	21,600	21,600	800	17,280,000
26/03/2008	21,400	0.90 ▲	4.39	20,500	21,400	20,500	14,700	314,580,000
25/03/2008	20,500	0.10 ▲	0.49	20,400	20,500	20,000	48,200	988,100,000
24/03/2008	20,400	-1.00 ▼	-4.67	20,400	20,600	20,400	82,500	1,683,000,000
21/03/2008	21,400	0.80 ▲	3.88	20,800	21,400	20,800	10,220	218,708,000
20/03/2008	20,600	-0.40 ▼	-1.90	21,000	21,500	20,600	17,390	358,234,000
19/03/2008	21,000	0.00 ■■	0.00	22,000	22,000	20,000	7,490	157,290,000
18/03/2008	21,000	-1.10 ▼	-4.98	21,400	21,400	21,000	14,540	305,340,000
17/03/2008	22,100	-1.10 ▼	-4.74	22,400	23,000	22,100	10,020	221,442,000
14/03/2008	23,200	-1.00 ▼	-4.13	24,200	24,200	23,200	19,520	452,864,000
13/03/2008	24,200	-0.60 ▼	-2.42	23,600	24,800	23,600	8,800	212,960,000
12/03/2008	24,800	1.10 ▲	4.64	22,700	24,800	22,600	2,840	70,432,000
11/03/2008	23,700	-1.20 ▼	-4.82	24,000	24,000	23,700	22,760	539,412,000
10/03/2008	24,900	1.10 ▲	4.62	24,900	24,900	24,900	22,920	570,708,000
07/03/2008	23,800	1.10 ▲	4.85	23,800	23,800	23,700	50,540	1,202,852,000
06/03/2008	22,700	1.00 ▲	4.61	22,700	22,700	22,700	690	15,663,000
05/03/2008	21,700	-1.10 ▼	-4.82	21,700	21,800	21,700	10,310	223,727,000
04/03/2008	22,800	-1.10 ▼	-4.60	22,800	22,800	22,800	8,850	201,780,000
03/03/2008	23,900	-1.20 ▼	-4.78	24,500	24,500	23,900	7,940	189,766,000
29/02/2008	25,100	-0.90 ▼	-3.46	26,100	26,200	25,100	7,660	192,266,000
28/02/2008	26,000	-1.00 ▼	-3.70	27,000	27,000	26,000	7,200	187,200,000
27/02/2008	27,000	-0.20 ▼	-0.74	27,000	27,000	27,000	6,290	169,830,000
26/02/2008	27,200	-0.40 ▼	-1.45	28,900	28,900	26,500	19,020	517,344,000
25/02/2008	27,600	1.30 ▲	4.94	27,600	27,600	27,600	1,340	36,984,000
22/02/2008	26,300	-1.30 ▼	-4.71	26,400	26,600	26,300	15,120	397,656,000
21/02/2008	27,600	-1.40 ▼	-4.83	27,600	27,600	27,600	12,170	335,892,000
20/02/2008	29,000	-1.30 ▼	-4.29	30,300	31,000	29,000	13,650	395,850,000
19/02/2008	30,300	-0.10 ▼	-0.33	29,600	30,400	29,600	5,540	167,862,000
18/02/2008	30,400	-1.60 ▼	-5.00	31,000	31,000	30,400	8,810	267,824,000
15/02/2008	32,000	0.00 ■■	0.00	32,500	32,800	32,000	5,630	180,160,000
14/02/2008	32,000	0.60 ▲	1.91	32,500	32,800	32,000	2,340	74,880,000
13/02/2008	31,400	-1.60 ▼	-4.85	33,900	33,900	31,400	3,380	106,132,000
12/02/2008	33,000	0.00 ■■	0.00	33,000	33,200	33,000	6,150	202,950,000
01/02/2008	33,000	0.50 ▲	1.54	32,500	33,000	32,500	9,010	297,330,000
31/01/2008	32,500	-0.50 ▼	-1.52	33,900	33,900	32,000	4,320	140,400,000
30/01/2008	33,000	1.50 ▲	4.76	32,000	33,000	32,000	4,250	140,250,000
29/01/2008	31,500	0.10 ▲	0.32	31,400	31,500	31,000	8,790	276,885,000
28/01/2008	31,400	1.20 ▲	3.97	31,000	31,400	31,000	9,360	293,904,000
25/01/2008	30,200	1.20 ▲	4.14	30,000	30,200	30,000	2,110	63,722,000
24/01/2008	29,000	-1.40 ▼	-4.61	29,200	31,900	29,000	10,900	316,100,000
23/01/2008	30,400	-1.50 ▼	-4.70	33,400	33,400	30,400	6,150	186,960,000
22/01/2008	37,100	-1.90 ▼	-4.87	38,500	38,500	37,100	19,610	727,531,000
21/01/2008	39,000	-1.00 ▼	-2.50	40,000	40,000	39,000	5,170	201,630,000
18/01/2008	40,000	-0.20 ▼	-0.50	40,200	40,200	39,000	7,030	281,200,000
17/01/2008	40,200	0.30 ▲	0.75	41,000	41,000	40,000	13,180	529,836,000
16/01/2008	39,900	1.90 ▲	5.00	39,900	39,900	39,900	6,150	245,385,000
15/01/2008	38,000	-1.90 ▼	-4.76	39,900	39,900	38,000	14,520	551,760,000
14/01/2008	39,900	-2.00 ▼	-4.77	40,000	40,100	39,900	7,820	312,018,000
11/01/2008	41,900	1.90 ▲	4.75	39,700	41,900	39,700	10,280	430,732,000
10/01/2008	40,000	-0.50 ▼	-1.23	40,500	41,000	39,500	11,420	456,800,000
09/01/2008	40,500	-1.50 ▼	-3.57	42,200	42,200	40,500	5,530	223,965,000
08/01/2008	42,000	1.30 ▲	3.19	40,500	42,000	40,500	1,120	47,040,000
07/01/2008	40,700	-1.80 ▼	-4.24	42,000	42,000	40,700	6,850	278,795,000
04/01/2008	42,500	-1.10 ▼	-2.52	42,600	42,600	42,500	5,600	238,000,000
03/01/2008	43,600	2.00 ▲	4.81	42,000	43,600	42,000	5,300	231,080,000
02/01/2008	41,600	-1.40 ▼	-3.26	43,000	43,000	41,600	1,960	81,536,000
28/12/2007	43,000	-0.30 ▼	-0.69	43,300	43,300	42,500	6,770	291,110,000
27/12/2007	43,300	0.40 ▲	0.93	43,000	43,300	43,000	1,230	53,259,000
26/12/2007	42,900	0.90 ▲	2.14	42,000	42,900	41,500	1,320	56,628,000
25/12/2007	42,000	-0.50 ▼	-1.18	42,500	42,500	42,000	570	23,940,000
24/12/2007	42,500	-0.50 ▼	-1.16	43,000	43,000	42,000	1,720	73,100,000
21/12/2007	43,000	-0.50 ▼	-1.15	43,100	43,100	43,000	5,250	225,750,000
20/12/2007	43,500	-0.60 ▼	-1.36	43,500	43,500	43,500	9,860	428,910,000
19/12/2007	44,100	2.10 ▲	5.00	42,800	44,100	42,800	12,740	561,834,000
18/12/2007	42,000	1.50 ▲	3.70	40,500	42,000	40,100	21,620	908,040,000
17/12/2007	40,500	-2.00 ▼	-4.71	42,900	43,000	40,500	10,800	437,400,000
14/12/2007	42,500	-1.50 ▼	-3.41	44,000	44,000	42,500	10,000	425,000,000
13/12/2007	44,000	0.00 ■■	0.00	44,000	44,000	43,800	5,600	246,400,000
12/12/2007	44,000	-0.10 ▼	-0.23	43,600	46,000	43,600	1,920	84,480,000
11/12/2007	44,100	-0.40 ▼	-0.90	43,400	44,100	43,400	8,990	396,459,000
10/12/2007	44,500	-0.50 ▼	-1.11	44,500	44,700	44,500	8,520	379,140,000
07/12/2007	45,000	-1.00 ▼	-2.17	46,000	46,000	45,000	6,600	297,000,000
06/12/2007	46,000	0.00 ■■	0.00	46,000	46,000	46,000	1,000	46,000,000
05/12/2007	46,000	0.30 ▲	0.66	45,700	46,000	45,300	8,330	383,180,000
04/12/2007	45,700	-1.10 ▼	-2.35	45,500	47,500	45,500	10,470	478,479,000
03/12/2007	46,800	0.80 ▲	1.74	46,000	46,800	46,000	6,190	289,692,000
30/11/2007	46,000	-0.50 ▼	-1.08	46,500	46,500	46,000	3,650	167,900,000
29/11/2007	46,500	0.50 ▲	1.09	46,100	46,500	46,000	5,190	241,335,000
28/11/2007	46,000	0.40 ▲	0.88	45,600	46,500	45,600	9,680	445,280,000
27/11/2007	45,600	0.60 ▲	1.33	45,700	46,000	45,500	13,860	632,016,000
26/11/2007	45,000	0.50 ▲	1.12	44,500	45,000	44,500	7,300	328,500,000
23/11/2007	44,500	0.10 ▲	0.23	45,000	45,000	44,500	12,730	566,485,000
22/11/2007	44,400	0.40 ▲	0.91	44,600	44,600	44,400	7,700	341,880,000
21/11/2007	44,000	-1.00 ▼	-2.22	44,500	44,500	43,500	17,820	784,080,000
20/11/2007	45,000	-1.00 ▼	-2.17	46,000	46,000	45,000	12,440	559,800,000
19/11/2007	46,000	-1.00 ▼	-2.13	45,800	47,000	45,800	6,000	276,000,000
16/11/2007	47,000	1.20 ▲	2.62	46,000	47,000	46,000	11,020	517,940,000
15/11/2007	45,800	-2.00 ▼	-4.18	46,500	48,000	45,800	21,140	968,212,000
14/11/2007	47,800	2.20 ▲	4.82	44,600	47,800	44,600	13,410	640,998,000
13/11/2007	45,600	-2.40 ▼	-5.00	46,100	47,200	45,600	20,070	915,192,000
12/11/2007	48,000	0.00 ■■	0.00	48,000	48,500	48,000	16,750	804,000,000
09/11/2007	48,000	-2.50 ▼	-4.95	49,200	50,000	48,000	46,370	2,225,760,000
08/11/2007	50,500	-1.50 ▼	-2.88	51,000	51,500	50,500	30,360	1,533,180,000
07/11/2007	52,000	1.50 ▲	2.97	53,000	53,000	51,500	93,360	4,854,720,000
06/11/2007	50,500	-2.00 ▼	-3.81	51,000	51,500	50,000	35,050	1,770,025,000
05/11/2007	52,500	0.00 ■■	0.00	55,000	55,000	52,500	192,520	10,107,300,000
02/11/2007	52,500	2.50 ▲	5.00	52,500	52,500	52,500	58,840	3,089,100,000
01/11/2007	50,000	2.00 ▲	4.17	48,000	50,000	48,000	57,320	2,866,000,000
31/10/2007	48,000	0.00 ■■	0.00	48,000	48,500	48,000	14,870	713,760,000
30/10/2007	48,000	-0.50 ▼	-1.03	48,000	48,000	48,000	32,940	1,581,120,000
29/10/2007	48,500	-0.80 ▼	-1.62	49,000	49,000	48,000	19,600	950,600,000
26/10/2007	49,300	0.30 ▲	0.61	49,000	49,900	49,000	26,490	1,305,957,000
25/10/2007	49,000	-0.50 ▼	-1.01	50,500	50,500	49,000	82,220	4,028,780,000
24/10/2007	49,500	0.50 ▲	1.02	49,000	50,000	48,500	30,210	1,495,395,000
23/10/2007	49,000	-1.00 ▼	-2.00	49,700	49,700	49,000	20,140	986,860,000
22/10/2007	50,000	1.00 ▲	2.04	50,500	51,000	49,000	65,150	3,257,500,000
19/10/2007	49,000	1.50 ▲	3.16	47,500	49,000	46,000	34,980	1,714,020,000
18/10/2007	47,500	-2.50 ▼	-5.00	50,000	50,000	47,500	91,350	4,339,125,000
17/10/2007	50,000	2.00 ▲	4.17	50,000	50,000	50,000	67,960	3,398,000,000
16/10/2007	48,000	1.80 ▲	3.90	46,800	48,000	46,800	58,520	2,808,960,000
15/10/2007	46,200	-1.80 ▼	-3.75	47,000	47,500	46,200	55,610	2,569,182,000
12/10/2007	48,000	0.00 ■■	0.00	48,000	48,000	47,500	56,410	2,707,680,000
11/10/2007	48,000	0.50 ▲	1.05	48,000	48,000	47,500	37,920	1,820,160,000
10/10/2007	47,500	-1.50 ▼	-3.06	48,000	48,400	46,600	45,970	2,183,575,000
09/10/2007	49,000	1.80 ▲	3.81	49,200	49,200	47,500	75,650	3,706,850,000
08/10/2007	47,200	2.20 ▲	4.89	47,200	47,200	47,000	72,170	3,406,424,000
05/10/2007	45,000	-0.50 ▼	-1.10	46,000	46,000	45,000	53,900	2,425,500,000
04/10/2007	45,500	-0.50 ▼	-1.09	45,000	46,800	45,000	55,170	2,510,235,000
03/10/2007	46,000	-1.00 ▼	-2.13	46,000	46,900	46,000	30,030	1,381,380,000
02/10/2007	47,000	1.50 ▲	3.30	47,700	47,700	46,500	44,090	2,072,230,000
01/10/2007	45,500	1.00 ▲	2.25	45,000	46,000	45,000	25,500	1,160,250,000
28/09/2007	44,500	0.50 ▲	1.14	44,000	44,500	44,000	21,100	938,950,000
27/09/2007	44,000	0.00 ■■	0.00	44,500	44,500	44,000	42,300	1,861,200,000
26/09/2007	44,000	0.50 ▲	1.15	44,500	44,700	43,500	26,180	1,151,920,000
25/09/2007	43,500	0.50 ▲	1.16	44,000	44,000	43,000	43,550	1,894,425,000
24/09/2007	43,000	0.00 ■■	0.00	43,000	43,500	43,000	16,640	715,520,000
21/09/2007	43,000	0.00 ■■	0.00	43,000	43,900	43,000	10,650	457,950,000
20/09/2007	43,000	0.30 ▲	0.70	42,700	43,000	42,700	16,510	709,930,000
19/09/2007	42,700	0.00 ■■	0.00	42,700	43,000	42,500	16,970	724,619,000
18/09/2007	42,700	0.00 ■■	0.00	42,100	42,700	42,100	11,320	483,364,000
17/09/2007	42,700	-0.40 ▼	-0.93	43,000	44,000	42,700	6,670	284,809,000
14/09/2007	43,100	-0.40 ▼	-0.92	43,000	44,000	43,000	6,110	263,341,000
13/09/2007	43,500	0.50 ▲	1.16	44,000	44,000	43,500	5,640	245,340,000
12/09/2007	43,000	0.00 ■■	0.00	44,400	44,400	43,000	24,180	1,039,740,000
11/09/2007	43,000	0.80 ▲	1.90	42,900	43,600	42,900	18,600	799,800,000
10/09/2007	42,200	-1.80 ▼	-4.09	44,600	44,900	42,200	29,900	1,261,780,000
07/09/2007	44,000	0.00 ■■	0.00	44,000	44,500	44,000	30,090	1,323,960,000
06/09/2007	44,000	0.00 ■■	0.00	44,000	44,000	43,000	21,100	928,400,000
05/09/2007	44,000	1.50 ▲	3.53	44,600	44,600	43,000	61,330	2,698,520,000
04/09/2007	42,500	2.00 ▲	4.94	42,000	42,500	42,000	30,030	1,276,275,000
31/08/2007	41,000	1.00 ▲	2.50	40,900	41,000	40,000	37,490	1,537,090,000
30/08/2007	40,000	0.00 ■■	0.00	40,500	40,500	40,000	6,800	272,000,000
29/08/2007	40,000	-0.90 ▼	-2.20	40,500	40,500	40,000	14,910	596,400,000
28/08/2007	40,900	-0.10 ▼	-0.24	41,000	41,500	40,500	32,500	1,329,250,000
27/08/2007	41,000	0.20 ▲	0.49	40,500	41,900	40,000	33,600	1,377,600,000
24/08/2007	40,800	1.70 ▲	4.35	40,000	40,800	39,500	20,500	836,400,000
23/08/2007	39,100	-1.00 ▼	-2.49	39,000	40,000	39,000	10,150	396,865,000
22/08/2007	40,100	-0.50 ▼	-1.23	41,000	41,000	40,100	3,630	145,563,000
21/08/2007	40,600	0.60 ▲	1.50	40,000	41,000	40,000	6,040	245,224,000
20/08/2007	40,000	-1.50 ▼	-3.61	41,000	41,000	40,000	13,480	539,200,000
17/08/2007	41,500	0.00 ■■	0.00	40,200	41,500	40,200	8,110	336,565,000
16/08/2007	41,500	0.30 ▲	0.73	41,500	41,500	41,100	8,870	368,105,000
15/08/2007	41,200	-0.30 ▼	-0.72	41,500	41,700	41,100	7,320	301,584,000
14/08/2007	41,500	1.20 ▲	2.98	40,500	41,500	40,500	7,320	303,780,000
13/08/2007	40,300	-1.20 ▼	-2.89	40,200	40,300	40,200	9,500	382,850,000
10/08/2007	41,500	-0.80 ▼	-1.89	42,300	42,300	41,500	2,500	103,750,000
09/08/2007	42,300	-0.10 ▼	-0.24	42,400	42,500	41,000	6,190	261,837,000
08/08/2007	42,400	0.40 ▲	0.95	42,000	42,500	42,000	2,760	117,024,000
07/08/2007	42,000	0.00 ■■	0.00	42,000	42,000	41,900	6,080	255,360,000
06/08/2007	42,000	-1.20 ▼	-2.78	42,000	42,100	42,000	7,060	296,520,000
03/08/2007	43,200	-1.10 ▼	-2.48	44,300	44,300	43,200	4,000	172,800,000
02/08/2007	44,300	0.50 ▲	1.14	44,900	44,900	43,000	4,860	215,298,000
01/08/2007	43,800	1.00 ▲	2.34	42,000	43,900	42,000	4,570	200,166,000
31/07/2007	42,800	0.00 ■■	0.00	43,500	43,500	42,500	6,250	267,500,000
30/07/2007	42,800	-2.20 ▼	-4.89	42,800	44,000	42,800	19,030	814,484,000
27/07/2007	45,000	-0.50 ▼	-1.10	45,500	45,500	45,000	13,460	605,700,000
26/07/2007	45,500	-0.90 ▼	-1.94	46,500	46,500	45,500	17,770	808,535,000
25/07/2007	46,400	0.30 ▲	0.65	46,100	46,400	46,100	10,670	495,088,000
24/07/2007	46,100	-0.20 ▼	-0.43	45,300	46,900	45,300	9,750	449,475,000
23/07/2007	46,300	-1.70 ▼	-3.54	48,500	48,200	46,300	14,480	670,424,000
20/07/2007	48,000	2.00 ▲	4.35	46,200	48,000	46,200	23,760	1,140,480,000
19/07/2007	46,000	0.00 ■■	0.00	46,000	46,000	46,000	15,830	728,180,000
18/07/2007	46,000	-0.40 ▼	-0.86	47,000	47,000	46,000	14,210	653,660,000
17/07/2007	46,400	0.70 ▲	1.53	45,700	46,400	45,700	8,170	379,088,000
16/07/2007	45,700	-0.20 ▼	-0.44	46,000	46,000	45,700	17,000	776,900,000
13/07/2007	45,900	-0.70 ▼	-1.50	45,000	45,900	45,100	13,360	613,224,000
12/07/2007	46,600	-2.40 ▼	-4.90	47,000	47,000	46,600	7,110	331,326,000
11/07/2007	49,000	0.00 ■■	0.00	49,500	49,500	49,000	42,650	2,089,850,000
10/07/2007	49,000	2.30 ▲	4.93	47,000	49,000	47,000	61,090	2,993,410,000
09/07/2007	46,700	0.70 ▲	1.52	47,000	47,000	46,700	14,980	699,566,000
06/07/2007	46,000	2.00 ▲	4.55	44,000	46,000	44,000	32,050	1,474,300,000
05/07/2007	44,000	-1.00 ▼	-2.22	45,000	45,000	44,000	10,760	473,440,000
04/07/2007	45,000	1.30 ▲	2.97	43,700	45,000	43,700	32,610	1,467,450,000
03/07/2007	43,700	-2.30 ▼	-5.00	43,700	43,700	43,700	16,550	723,235,000
02/07/2007	46,000	-1.00 ▼	-2.13	48,500	48,500	46,000	25,910	1,191,860,000
29/06/2007	47,000	-1.00 ▼	-2.08	47,500	47,500	47,000	49,960	2,348,120,000
28/06/2007	48,000	-2.00 ▼	-4.00	48,200	48,200	48,000	25,620	1,229,760,000
27/06/2007	50,000	-1.50 ▼	-2.91	51,500	51,500	50,000	61,200	3,060,000,000
26/06/2007	51,500	-1.00 ▼	-1.90	52,500	52,500	51,500	21,000	1,081,500,000
25/06/2007	52,500	0.00 ■■	0.00	53,000	53,000	52,500	131,830	6,921,075,000
22/06/2007	52,500	2.50 ▲	5.00	52,500	52,500	49,000	73,260	3,846,150,000
21/06/2007	50,000	-1.50 ▼	-2.91	51,500	51,500	50,000	25,380	1,269,000,000
20/06/2007	51,500	1.00 ▲	1.98	48,000	51,500	48,000	88,220	4,543,330,000
19/06/2007	50,500	-1.00 ▼	-1.94	54,000	54,000	50,500	197,410	9,969,205,000
18/06/2007	51,500	2.00 ▲	4.04	51,500	51,500	51,500	56,900	2,930,350,000
15/06/2007	49,500	2.30 ▲	4.87	49,500	49,500	49,500	17,670	874,665,000
14/06/2007	47,200	2.20 ▲	4.89	47,200	47,200	47,200	28,070	1,324,904,000
13/06/2007	45,000	1.50 ▲	3.45	45,000	45,000	45,000	42,780	1,925,100,000
12/06/2007	43,500	1.00 ▲	2.35	43,000	43,500	43,000	48,850	2,124,975,000
11/06/2007	42,500	0.50 ▲	1.19	42,000	42,500	42,000	26,390	1,121,575,000
08/06/2007	42,000	0.00 ■■	0.00	43,000	43,000	42,000	28,880	1,212,960,000
07/06/2007	42,000	2.00 ▲	5.00	41,000	42,000	41,000	25,570	1,073,940,000
06/06/2007	40,000	0.80 ▲	2.04	39,000	40,000	39,000	7,340	293,600,000
05/06/2007	39,200	-1.80 ▼	-4.39	41,000	41,000	39,200	4,350	170,520,000
04/06/2007	41,000	0.00 ■■	0.00	41,000	41,000	41,000	310	12,710,000
01/06/2007	41,000	0.00 ■■	0.00	41,000	41,000	41,000	6,670	273,470,000
31/05/2007	41,000	1.90 ▲	4.86	41,000	41,000	41,000	2,750	112,750,000
30/05/2007	39,100	-1.40 ▼	-3.46	40,500	40,500	39,100	10,530	411,723,000
29/05/2007	40,500	-1.50 ▼	-3.57	43,000	43,000	40,500	5,200	210,600,000
28/05/2007	42,000	0.00 ■■	0.00	42,000	43,000	42,000	6,030	253,260,000
25/05/2007	42,000	0.00 ■■	0.00	42,000	42,000	42,000	10,100	424,200,000
24/05/2007	42,000	-2.10 ▼	-4.76	42,000	45,300	42,000	11,390	478,380,000
23/05/2007	44,100	2.10 ▲	5.00	44,100	44,100	44,100	22,500	992,250,000
22/05/2007	42,000	1.50 ▲	3.70	42,000	42,000	42,000	30,670	1,288,140,000
21/05/2007	40,500	1.50 ▲	3.85	40,000	40,500	40,000	13,730	556,065,000
18/05/2007	39,000	0.80 ▲	2.09	38,200	39,000	38,200	5,600	218,400,000
17/05/2007	38,200	-0.80 ▼	-2.05	0	38,300	38,200	2,700	103,140,000
16/05/2007	39,000	-1.70 ▼	-4.18	39,000	39,000	39,000	1,100	42,900,000
15/05/2007	40,700	0.80 ▲	2.01	40,700	40,700	40,700	4,380	178,266,000
14/05/2007	39,900	1.40 ▲	3.64	0	39,900	36,600	1,500	59,850,000
11/05/2007	38,500	1.50 ▲	4.05	0	38,500	38,300	1,720	66,220,000
10/05/2007	37,000	-1.00 ▼	-2.63	37,000	37,000	37,000	4,540	167,980,000
09/05/2007	38,000	-2.00 ▼	-5.00	0	40,000	38,000	2,720	103,360,000
08/05/2007	40,000	0.10 ▲	0.25	40,500	40,500	40,000	4,190	167,600,000
07/05/2007	39,900	1.90 ▲	5.00	0	39,900	38,000	2,900	115,710,000
04/05/2007	38,000	0.00 ■■	0.00	38,000	38,000	38,000	600	22,800,000
03/05/2007	38,000	1.00 ▲	2.70	38,800	38,800	38,000	4,950	188,100,000
02/05/2007	37,000	-1.00 ▼	-2.63	38,000	38,000	37,000	400	14,800,000
25/04/2007	38,000	1.50 ▲	4.11	36,500	38,000	36,500	3,500	133,000,000
24/04/2007	36,500	-1.20 ▼	-3.18	38,000	38,000	36,500	4,840	176,660,000
23/04/2007	37,700	-1.80 ▼	-4.56	39,500	39,500	37,700	1,400	52,780,000
20/04/2007	39,500	-1.00 ▼	-2.47	39,600	39,600	39,500	14,960	590,920,000
19/04/2007	40,500	1.70 ▲	4.38	40,700	40,700	40,500	17,500	708,750,000
18/04/2007	38,800	1.80 ▲	4.86	37,000	38,800	37,000	3,730	144,724,000
17/04/2007	37,000	-1.70 ▼	-4.39	38,000	38,000	36,900	10,840	401,080,000
16/04/2007	38,700	-1.30 ▼	-3.25	39,100	39,100	38,500	11,360	439,632,000
13/04/2007	40,000	-1.40 ▼	-3.38	39,500	40,000	39,500	8,150	326,000,000
12/04/2007	41,400	-2.10 ▼	-4.83	41,400	41,400	41,400	11,100	459,540,000
11/04/2007	43,500	-1.70 ▼	-3.76	44,400	44,400	43,500	5,320	231,420,000
10/04/2007	45,200	-2.30 ▼	-4.84	47,500	47,500	45,200	4,600	207,920,000
09/04/2007	47,500	-1.00 ▼	-2.06	47,000	47,500	47,000	7,450	353,875,000
06/04/2007	48,500	0.00 ■■	0.00	48,000	48,500	48,000	4,240	205,640,000
05/04/2007	48,500	-1.50 ▼	-3.00	50,000	50,000	48,500	6,850	332,225,000
04/04/2007	50,000	1.50 ▲	3.09	48,500	50,000	48,500	2,500	125,000,000
03/04/2007	48,500	-2.50 ▼	-4.90	49,500	49,500	48,500	5,500	266,750,000
02/04/2007	51,000	0.00 ■■	0.00	51,000	51,000	51,000	4,960	252,960,000
30/03/2007	51,000	2.10 ▲	4.29	51,000	51,000	51,000	20,800	1,060,800,000
29/03/2007	48,900	2.30 ▲	4.94	48,900	48,900	48,900	10,360	506,604,000
28/03/2007	46,600	-2.40 ▼	-4.90	47,000	47,000	46,600	19,930	928,738,000
27/03/2007	49,000	-2.50 ▼	-4.85	49,000	49,000	49,000	14,850	727,650,000
26/03/2007	51,500	-2.50 ▼	-4.63	52,000	52,000	51,500	14,680	756,020,000
23/03/2007	54,000	1.50 ▲	2.86	55,000	55,000	52,500	26,100	1,409,400,000
22/03/2007	52,500	-2.50 ▼	-4.55	52,500	52,500	52,500	29,790	1,563,975,000
21/03/2007	55,000	0.50 ▲	0.92	56,000	56,000	55,000	59,760	3,286,800,000
20/03/2007	54,500	2.50 ▲	4.81	54,500	54,500	54,500	60,080	3,274,360,000
19/03/2007	52,000	2.10 ▲	4.21	52,000	52,000	52,000	16,540	860,080,000
16/03/2007	49,900	-2.60 ▼	-4.95	49,900	49,900	49,900	50,730	2,531,427,000
15/03/2007	53,500	-2.50 ▼	-4.46	53,500	53,500	53,500	9,340	499,690,000
14/03/2007	56,000	-2.50 ▼	-4.27	56,000	58,500	56,000	42,180	2,362,080,000
13/03/2007	58,500	0.00 ■■	0.00	58,500	61,000	58,500	54,930	3,213,405,000
12/03/2007	58,500	2.50 ▲	4.46	58,500	58,500	58,500	8,400	491,400,000
09/03/2007	56,000	2.50 ▲	4.67	56,000	56,000	56,000	33,630	1,883,280,000
08/03/2007	53,500	2.50 ▲	4.90	53,500	53,500	53,500	47,790	2,556,765,000
07/03/2007	51,000	2.20 ▲	4.51	0	51,000	50,500	5,250	267,750,000
06/03/2007	48,800	2.30 ▲	4.95	48,800	48,800	48,000	63,000	3,074,400,000
05/03/2007	46,500	2.20 ▲	4.97	46,500	46,500	46,500	13,650	634,725,000
02/03/2007	44,300	2.10 ▲	4.98	44,300	44,300	44,300	32,230	1,427,789,000
01/03/2007	42,200	2.00 ▲	4.98	42,200	42,200	42,200	38,390	1,620,058,000
28/02/2007	40,200	1.90 ▲	4.96	40,200	40,200	40,200	26,100	1,049,220,000
27/02/2007	38,300	1.80 ▲	4.93	38,300	38,300	38,300	39,920	1,528,936,000
26/02/2007	36,500	1.00 ▲	2.82	36,500	36,500	35,500	11,570	422,305,000
15/02/2007	35,500	0.00 ■■	0.00	35,500	36,000	35,500	13,300	472,150,000
14/02/2007	35,500	1.60 ▲	4.72	35,500	35,500	35,500	22,160	786,680,000
13/02/2007	33,900	1.60 ▲	4.95	33,900	33,900	33,900	5,100	172,890,000
12/02/2007	32,300	-1.60 ▼	-4.72	32,300	32,300	32,300	32,610	1,053,303,000
09/02/2007	33,900	-1.70 ▼	-4.78	33,900	33,900	33,900	4,190	142,041,000
08/02/2007	35,600	-1.80 ▼	-4.81	35,600	37,000	35,600	13,130	467,428,000
07/02/2007	37,400	1.70 ▲	4.76	37,400	37,400	37,400	29,570	1,105,918,000
06/02/2007	35,700	1.70 ▲	5.00	35,700	35,700	35,700	18,740	669,018,000
05/02/2007	34,000	1.60 ▲	4.94	34,000	34,000	34,000	10,860	369,240,000
02/02/2007	32,400	0.90 ▲	2.86	32,400	32,400	32,400	6,720	217,728,000
01/02/2007	31,500	1.50 ▲	5.00	31,500	31,500	30,500	7,430	234,045,000
31/01/2007	30,000	-0.50 ▼	-1.64	30,500	30,500	30,000	6,000	180,000,000
30/01/2007	30,500	0.50 ▲	1.67	30,500	30,500	30,500	3,830	116,815,000
29/01/2007	30,000	0.00 ■■	0.00	30,000	30,000	30,000	6,070	182,100,000
26/01/2007	30,000	-1.00 ▼	-3.23	0	30,500	30,000	700	21,000,000
25/01/2007	31,000	0.50 ▲	1.64	32,000	32,000	31,000	8,110	251,410,000
24/01/2007	30,500	-1.00 ▼	-3.17	31,500	31,500	30,000	10,510	320,555,000
23/01/2007	31,500	0.00 ■■	0.00	31,500	32,500	31,500	11,900	374,850,000
22/01/2007	31,500	0.50 ▲	1.61	32,500	32,500	31,000	9,960	313,740,000
19/01/2007	31,000	1.00 ▲	3.33	30,000	31,000	30,000	13,600	421,600,000
18/01/2007	30,000	0.00 ■■	0.00	31,000	31,000	30,000	17,020	510,600,000
17/01/2007	30,000	0.00 ■■	0.00	30,000	30,000	30,000	7,400	222,000,000
16/01/2007	30,000	-0.50 ▼	-1.64	30,500	30,500	29,500	15,110	453,300,000
15/01/2007	30,500	-1.50 ▼	-4.69	32,000	32,000	30,500	14,570	444,385,000
12/01/2007	32,000	-0.40 ▼	-1.23	30,800	32,000	30,800	15,800	505,600,000
11/01/2007	32,400	0.00 ■■	0.00	32,400	32,400	32,400	39,900	1,292,760,000
10/01/2007	32,400	-1.40 ▼	-4.14	32,400	32,400	32,400	13,800	447,120,000
09/01/2007	33,800	0.00 ■■	0.00	33,800	33,800	33,800	2,000	67,600,000
08/01/2007	33,800	-0.10 ▼	-0.29	33,800	33,800	33,500	5,700	192,660,000
05/01/2007	33,900	0.40 ▲	1.19	33,900	33,900	33,000	1,900	64,410,000
04/01/2007	33,500	0.00 ■■	0.00	33,500	33,500	33,500	5,120	171,520,000
03/01/2007	33,500	-0.50 ▼	-1.47	33,500	33,500	32,300	11,710	392,285,000
02/01/2007	34,000	0.00 ■■	0.00	34,000	34,000	32,300	6,500	221,000,000
29/12/2006	34,000	-0.20 ▼	-0.58	35,000	35,000	32,600	6,200	210,800,000
28/12/2006	34,200	1.60 ▲	4.91	34,200	34,200	32,600	25,050	856,710,000
27/12/2006	32,600	-1.70 ▼	-4.96	32,600	32,600	32,600	45,350	1,478,410,000
26/12/2006	34,300	-1.80 ▼	-4.99	34,300	34,300	34,300	57,520	1,972,936,000
25/12/2006	36,100	-1.90 ▼	-5.00	36,100	36,100	36,100	250	9,025,000
22/12/2006	38,000	-2.00 ▼	-5.00	40,000	40,000	38,000	28,000	1,064,000,000
21/12/2006	40,000	0.00 ■■	0.00	40,000	40,000	40,000	3,000	120,000,000
01/01/1970	10,950	0.00 ■■	0.00	10,950	0	0	0	0

(ĐVT: 1,000 VNĐ)