Lịch sử giao dịch HTV - 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 Vận Tải Hà Tiên
Ha Tien Transport Joint Stock Company
Mã CK: HTV 9.68 ■■ 0 (0%) (cập nhật 19:15 01/01/1970)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.vantaihatien.com.vn

HTV » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	9,680	0.09 ▲	0.93	9,590	9,680	9,680	10	96,800
20/11/2024	9,590	0.38 ▲	3.96	9,210	9,590	9,550	20	191,800
19/11/2024	9,210	0.01 ▲	0.11	9,200	9,210	9,210	260	2,394,600
18/11/2024	9,200	-0.10 ▼	-1.09	9,300	9,600	9,200	350	3,220,000
14/11/2024	9,300	-0.40 ▼	-4.30	9,700	9,300	9,300	40	372,000
13/11/2024	9,700	0.00 ■■	0.00	9,700	9,700	9,300	40	388,000
12/11/2024	9,700	0.00 ■■	0.00	9,700	9,700	9,300	40	388,000
11/11/2024	9,700	-0.10 ▼	-1.03	9,800	9,700	9,200	110	1,067,000
07/11/2024	9,800	0.05 ▲	0.51	9,750	9,800	9,750	260	2,548,000
05/11/2024	9,750	0.01 ▲	0.10	9,740	9,750	9,700	60	585,000
30/10/2024	9,740	0.39 ▲	4.00	9,350	9,740	9,740	10	97,400
29/10/2024	9,350	-0.35 ▼	-3.74	9,700	9,680	9,350	600	5,610,000
28/10/2024	9,700	0.20 ▲	2.06	9,500	9,700	9,700	40	388,000
25/10/2024	9,500	0.00 ■■	0.00	9,500	9,500	9,220	90	855,000
24/10/2024	9,500	0.00 ■■	0.00	9,500	9,500	9,490	100	950,000
23/10/2024	9,500	0.00 ■■	0.00	9,500	9,750	9,130	140	1,330,000
22/10/2024	9,500	0.10 ▲	1.05	9,400	9,500	9,400	30	285,000
21/10/2024	9,400	-0.33 ▼	-3.51	9,730	9,690	9,300	60	564,000
18/10/2024	9,730	-0.01 ▼	-0.10	9,740	9,730	9,730	10	97,300
17/10/2024	9,740	0.00 ■■	0.00	9,740	9,800	9,070	120	1,168,800
16/10/2024	9,740	-0.01 ▼	-0.10	9,750	9,740	9,740	10	97,400
15/10/2024	9,750	0.45 ▲	4.62	9,300	9,950	9,000	180	1,755,000
14/10/2024	9,300	-0.50 ▼	-5.38	9,800	9,300	9,300	30	279,000
07/10/2024	9,800	-0.08 ▼	-0.82	9,880	9,800	9,800	100	980,000
02/10/2024	9,880	-0.02 ▼	-0.20	9,900	9,950	9,880	70	691,600
01/10/2024	9,900	0.15 ▲	1.52	9,750	9,900	9,800	30	297,000
30/09/2024	9,750	0.00 ■■	0.00	9,750	9,750	9,750	90	877,500
27/09/2024	9,750	0.00 ■■	0.00	9,750	9,750	9,720	130	1,267,500
26/09/2024	9,750	0.10 ▲	1.03	9,650	9,750	9,750	10	97,500
25/09/2024	9,650	0.56 ▲	5.80	9,090	9,650	9,650	80	772,000
24/09/2024	9,090	-0.66 ▼	-7.26	9,750	9,090	9,090	20	181,800
23/09/2024	9,750	0.44 ▲	4.51	9,310	9,750	9,310	80	780,000
20/09/2024	9,310	-0.55 ▼	-5.91	9,860	9,310	9,310	10	93,100
18/09/2024	9,860	-0.13 ▼	-1.32	9,990	9,860	9,300	1,810	17,846,600
17/09/2024	9,990	0.09 ▲	0.90	9,900	9,990	9,990	20	199,800
16/09/2024	9,900	0.10 ▲	1.01	9,800	9,900	9,840	40	396,000
12/09/2024	9,800	0.11 ▲	1.12	9,690	9,800	9,600	210	2,058,000
11/09/2024	9,690	0.11 ▲	1.14	9,580	9,700	9,550	210	2,034,900
09/09/2024	9,580	0.09 ▲	0.94	9,490	9,580	9,480	270	2,586,600
04/09/2024	9,490	0.00 ■■	0.00	9,490	9,490	9,290	50	474,500
30/08/2024	9,490	0.00 ■■	0.00	9,490	9,600	9,490	250	2,372,500
28/08/2024	9,490	0.05 ▲	0.53	9,440	9,490	9,440	60	569,400
27/08/2024	9,440	0.00 ■■	0.00	9,440	9,500	9,440	30	283,200
26/08/2024	9,440	0.19 ▲	2.01	9,250	9,440	9,440	210	1,982,400
23/08/2024	9,250	0.02 ▲	0.22	9,230	9,250	9,230	200	1,850,000
21/08/2024	9,230	0.00 ■■	0.00	9,230	9,290	9,220	460	4,245,800
20/08/2024	9,230	-0.03 ▼	-0.33	9,260	9,230	9,230	60	553,800
19/08/2024	9,260	-0.01 ▼	-0.11	9,270	9,260	9,100	90	833,400
16/08/2024	9,270	0.03 ▲	0.32	9,240	9,270	9,120	210	1,946,700
15/08/2024	9,240	0.12 ▲	1.30	9,120	9,250	9,160	200	1,848,000
14/08/2024	9,120	-0.23 ▼	-2.52	9,350	9,290	9,060	220	2,006,400
13/08/2024	9,350	0.20 ▲	2.14	9,150	9,390	8,840	60	561,000
12/08/2024	9,150	0.10 ▲	1.09	9,050	9,480	9,150	300	2,745,000
09/08/2024	9,050	-0.35 ▼	-3.87	9,400	9,440	8,900	740	6,697,000
08/08/2024	9,690	0.19 ▲	1.96	9,500	9,820	9,150	950	9,205,500
07/08/2024	9,500	0.01 ▲	0.11	9,490	9,770	9,490	40	380,000
06/08/2024	9,490	0.00 ■■	0.00	9,490	10,000	9,200	460	4,365,400
05/08/2024	9,490	-0.41 ▼	-4.32	9,900	9,900	9,300	910	8,635,900
02/08/2024	9,900	0.30 ▲	3.03	9,600	9,900	9,400	150	1,485,000
01/08/2024	9,600	0.10 ▲	1.04	9,500	9,850	9,600	960	9,216,000
30/07/2024	9,500	-0.37 ▼	-3.89	9,870	9,500	9,500	50	475,000
29/07/2024	9,870	0.00 ■■	0.00	9,870	9,880	9,870	120	1,184,400
26/07/2024	9,870	-0.01 ▼	-0.10	9,880	9,880	9,500	80	789,600
25/07/2024	9,880	-0.02 ▼	-0.20	9,900	9,900	9,500	1,070	10,571,600
24/07/2024	9,900	-0.05 ▼	-0.51	9,950	9,950	9,500	70	693,000
23/07/2024	9,950	0.35 ▲	3.52	9,600	9,950	9,560	350	3,482,500
22/07/2024	9,600	0.00 ■■	0.00	9,600	9,600	9,600	350	3,360,000
19/07/2024	9,600	-0.30 ▼	-3.13	9,900	9,900	9,220	1,100	10,560,000
18/07/2024	9,900	-0.25 ▼	-2.53	10,150	10,300	9,900	510	5,049,000
17/07/2024	10,150	0.66 ▲	6.50	9,490	10,150	9,500	8,670	88,000,500
16/07/2024	9,490	0.00 ■■	0.00	9,490	9,550	9,220	140	1,328,600
15/07/2024	9,490	-0.01 ▼	-0.11	9,500	9,530	9,490	30	284,700
11/07/2024	9,500	0.05 ▲	0.53	9,450	9,500	9,060	50	475,000
10/07/2024	9,450	0.06 ▲	0.63	9,390	9,450	9,450	10	94,500
08/07/2024	9,390	-0.01 ▼	-0.11	9,400	9,390	9,100	20	187,800
05/07/2024	9,400	-0.15 ▼	-1.60	9,550	9,400	9,400	20	188,000
04/07/2024	9,550	0.25 ▲	2.62	9,300	9,550	9,020	1,290	12,319,500
03/07/2024	9,300	0.00 ■■	0.00	9,300	9,600	9,300	160	1,488,000
02/07/2024	9,300	0.00 ■■	0.00	9,300	9,300	9,290	50	465,000
01/07/2024	9,300	0.01 ▲	0.11	9,290	9,300	8,680	110	1,023,000
28/06/2024	9,290	0.01 ▲	0.11	9,280	9,300	9,290	130	1,207,700
27/06/2024	9,280	-0.06 ▼	-0.65	9,340	9,280	9,280	70	649,600
26/06/2024	9,340	0.05 ▲	0.54	9,290	9,340	8,900	60	560,400
25/06/2024	9,290	0.04 ▲	0.43	9,250	9,290	8,920	70	650,300
24/06/2024	9,250	-0.19 ▼	-2.05	9,440	9,440	9,250	180	1,665,000
21/06/2024	9,440	0.32 ▲	3.39	9,120	9,450	9,120	200	1,888,000
20/06/2024	9,120	-0.34 ▼	-3.73	9,460	9,490	9,120	270	2,462,400
19/06/2024	9,460	0.37 ▲	3.91	9,090	9,460	9,190	30	283,800
18/06/2024	9,090	-0.31 ▼	-3.41	9,400	9,400	9,090	20	181,800
17/06/2024	9,400	0.19 ▲	2.02	9,210	9,480	9,110	300	2,820,000
14/06/2024	9,210	-0.17 ▼	-1.85	9,380	9,480	9,210	2,110	19,433,100
13/06/2024	9,380	0.37 ▲	3.94	9,010	9,450	9,050	240	2,251,200
12/06/2024	9,010	-0.19 ▼	-2.11	9,200	9,450	9,010	130	1,171,300
11/06/2024	9,200	-0.27 ▼	-2.93	9,470	9,390	9,190	190	1,748,000
10/06/2024	9,470	0.27 ▲	2.85	9,200	9,500	8,920	1,390	13,163,300
07/06/2024	9,200	0.20 ▲	2.17	9,000	9,200	9,010	470	4,324,000
06/06/2024	9,000	0.07 ▲	0.78	8,930	9,100	8,930	140	1,260,000
05/06/2024	8,930	0.02 ▲	0.22	8,910	8,930	8,680	250	2,232,500
04/06/2024	8,910	0.00 ■■	0.00	8,910	8,910	8,910	40	356,400
03/06/2024	8,910	0.00 ■■	0.00	8,910	8,910	8,910	70	623,700
30/05/2024	8,910	0.04 ▲	0.45	8,870	8,910	8,910	20	178,200
29/05/2024	8,870	0.00 ■■	0.00	8,870	8,870	8,870	2,390	21,199,300
28/05/2024	8,870	0.00 ■■	0.00	8,870	8,870	8,750	3,440	30,512,800
27/05/2024	8,870	0.16 ▲	1.80	8,710	8,870	8,690	1,470	13,038,900
24/05/2024	8,710	0.01 ▲	0.11	8,700	8,780	8,700	4,030	35,101,300
23/05/2024	8,700	0.00 ■■	0.00	8,700	8,750	8,680	200	1,740,000
22/05/2024	8,700	-0.25 ▼	-2.87	8,950	8,750	8,700	110	957,000
21/05/2024	8,950	0.15 ▲	1.68	8,800	8,950	8,950	10	89,500
17/05/2024	8,800	0.00 ■■	0.00	8,800	8,800	8,800	20	176,000
16/05/2024	8,800	0.15 ▲	1.70	8,650	8,800	8,530	50	440,000
15/05/2024	8,650	-0.15 ▼	-1.73	8,800	8,650	8,650	50	432,500
14/05/2024	8,800	-0.08 ▼	-0.91	8,880	8,880	8,800	690	6,072,000
13/05/2024	8,880	0.00 ■■	0.00	8,880	8,880	8,600	120	1,065,600
10/05/2024	8,880	-0.02 ▼	-0.23	8,900	8,880	8,880	10,000	88,800,000
02/05/2024	8,750	0.05 ▲	0.57	8,700	8,790	8,700	210	1,837,500
26/04/2024	8,700	0.03 ▲	0.34	8,670	8,700	8,660	200	1,740,000
25/04/2024	8,670	0.33 ▲	3.81	8,340	8,670	8,400	120	1,040,400
24/04/2024	8,340	0.01 ▲	0.12	8,330	8,350	8,340	310	2,585,400
23/04/2024	8,330	-0.08 ▼	-0.96	8,410	8,410	8,330	790	6,580,700
22/04/2024	8,410	0.00 ■■	0.00	8,410	8,410	8,410	1,040	8,746,400
19/04/2024	8,410	-0.52 ▼	-6.18	8,930	8,750	8,400	1,250	10,512,500
17/04/2024	8,930	-0.02 ▼	-0.22	8,950	8,950	8,800	290	2,589,700
16/04/2024	8,950	0.13 ▲	1.45	8,820	9,100	8,830	30	268,500
15/04/2024	8,820	-0.21 ▼	-2.38	9,030	8,930	8,820	190	1,675,800
12/04/2024	9,030	0.00 ■■	0.00	9,030	0	0	0	0
11/04/2024	9,030	0.09 ▲	1.00	8,940	9,030	8,810	130	1,173,900
10/04/2024	8,940	0.09 ▲	1.01	8,850	8,940	8,940	60	536,400
09/04/2024	8,850	-0.05 ▼	-0.56	8,900	8,850	8,850	30	265,500
08/04/2024	8,900	-0.10 ▼	-1.12	9,000	8,990	8,810	980	8,722,000
05/04/2024	9,000	0.00 ■■	0.00	9,000	9,000	9,000	20	180,000
04/04/2024	9,000	0.00 ■■	0.00	9,000	9,000	9,000	720	6,480,000
03/04/2024	9,000	0.00 ■■	0.00	9,000	9,140	9,000	680	6,120,000
02/04/2024	9,000	0.08 ▲	0.89	8,920	9,000	8,940	990	8,910,000
01/04/2024	8,920	-0.27 ▼	-3.03	9,190	9,100	8,920	190	1,694,800
29/03/2024	9,190	0.14 ▲	1.52	9,050	9,200	9,190	20	183,800
28/03/2024	9,050	0.05 ▲	0.55	9,000	9,200	8,810	930	8,416,500
27/03/2024	9,000	0.14 ▲	1.56	8,860	9,000	8,800	3,090	27,810,000
26/03/2024	8,860	-0.14 ▼	-1.58	9,000	9,000	8,860	820	7,265,200
25/03/2024	9,000	0.10 ▲	1.11	8,900	9,000	8,880	1,080	9,720,000
22/03/2024	8,900	-0.11 ▼	-1.24	9,010	9,100	8,900	4,890	43,521,000
21/03/2024	9,010	-0.09 ▼	-1.00	9,100	9,250	9,000	3,030	27,300,300
20/03/2024	9,100	0.00 ■■	0.00	9,100	9,270	9,100	290	2,639,000
19/03/2024	9,100	-0.10 ▼	-1.10	9,200	9,200	9,070	1,130	10,283,000
18/03/2024	9,200	0.04 ▲	0.43	9,160	9,200	9,150	310	2,852,000
15/03/2024	9,160	-0.04 ▼	-0.44	9,200	9,250	9,150	1,110	10,167,600
14/03/2024	9,200	-0.19 ▼	-2.07	9,390	9,220	9,200	370	3,404,000
13/03/2024	9,390	0.11 ▲	1.17	9,280	9,500	9,200	1,590	14,930,100
12/03/2024	9,280	-0.16 ▼	-1.72	9,440	9,300	9,010	310	2,876,800
08/03/2024	9,440	-0.01 ▼	-0.11	9,450	9,450	9,300	600	5,664,000
07/03/2024	9,450	-0.25 ▼	-2.65	9,700	9,450	9,390	570	5,386,500
06/03/2024	9,400	0.09 ▲	0.96	9,310	9,500	9,310	1,040	9,776,000
05/03/2024	9,310	-0.09 ▼	-0.97	9,400	9,600	9,310	2,270	21,133,700
04/03/2024	9,400	0.00 ■■	0.00	9,400	9,500	9,210	1,500	14,100,000
01/03/2024	9,400	0.00 ■■	0.00	9,400	9,400	9,400	110	1,034,000
29/02/2024	9,400	0.00 ■■	0.00	9,400	9,690	9,400	230	2,162,000
28/02/2024	9,400	-0.20 ▼	-2.13	9,600	9,400	9,400	10	94,000
27/02/2024	9,600	-0.10 ▼	-1.04	9,700	9,700	9,600	70	672,000
26/02/2024	9,700	-0.10 ▼	-1.03	9,800	9,700	9,310	60	582,000
23/02/2024	9,800	0.00 ■■	0.00	9,800	9,800	9,790	1,800	17,640,000
20/02/2024	9,800	0.00 ■■	0.00	9,800	9,800	9,800	1,000	9,800,000
19/02/2024	9,800	0.10 ▲	1.02	9,700	9,800	9,700	250	2,450,000
16/02/2024	9,700	0.00 ■■	0.00	9,700	9,700	9,700	10	97,000
07/02/2024	9,700	0.00 ■■	0.00	9,700	9,700	9,400	60	582,000
06/02/2024	9,500	0.00 ■■	0.00	9,500	9,700	9,700	0	0
01/02/2024	9,500	0.00 ■■	0.00	9,500	9,500	9,500	270	2,565,000
31/01/2024	9,500	-0.50 ▼	-5.26	10,000	9,600	9,500	70	665,000
30/01/2024	10,000	0.37 ▲	3.70	9,630	10,000	10,000	10	100,000
29/01/2024	9,630	-0.35 ▼	-3.63	9,980	9,630	9,630	50	481,500
19/01/2024	9,890	-0.01 ▼	-0.10	9,900	9,900	9,880	50	494,500
18/01/2024	9,900	0.00 ■■	0.00	9,900	9,900	9,890	110	1,089,000
17/01/2024	9,900	0.00 ■■	0.00	9,900	9,900	9,890	510	5,049,000
16/01/2024	9,900	0.00 ■■	0.00	9,900	9,900	9,890	220	2,178,000
15/01/2024	9,900	0.20 ▲	2.02	9,700	9,900	9,690	250	2,475,000
12/01/2024	9,700	0.06 ▲	0.62	9,640	9,700	9,690	140	1,358,000
11/01/2024	9,640	0.08 ▲	0.83	9,560	9,890	9,600	2,970	28,630,800
10/01/2024	9,560	-0.09 ▼	-0.94	9,650	9,600	9,560	300	2,868,000
09/01/2024	9,650	-0.14 ▼	-1.45	9,790	9,790	9,650	580	5,597,000
08/01/2024	9,790	0.19 ▲	1.94	9,600	9,800	9,520	4,000	39,160,000
05/01/2024	9,600	0.01 ▲	0.10	9,590	9,710	9,500	1,330	12,768,000
04/01/2024	9,590	0.09 ▲	0.94	9,500	9,590	9,590	10	95,900
03/01/2024	9,500	0.14 ▲	1.47	9,360	9,500	9,500	10	95,000
02/01/2024	9,360	-0.43 ▼	-4.59	9,790	9,790	9,360	20	187,200
28/12/2023	9,790	-0.01 ▼	-0.10	9,800	9,790	9,520	280	2,741,200
27/12/2023	9,800	0.00 ■■	0.00	9,800	9,800	9,530	300	2,940,000
26/12/2023	9,800	0.00 ■■	0.00	9,800	9,800	9,520	30	294,000
25/12/2023	9,800	0.15 ▲	1.53	9,650	9,800	9,500	770	7,546,000
22/12/2023	9,650	0.15 ▲	1.55	9,500	9,650	9,450	510	4,921,500
21/12/2023	9,500	0.00 ■■	0.00	9,500	9,500	9,500	50	475,000
19/12/2023	9,500	-0.05 ▼	-0.53	9,550	9,500	9,210	20	190,000
18/12/2023	9,550	0.05 ▲	0.52	9,500	9,550	9,400	510	4,870,500
15/12/2023	9,500	0.05 ▲	0.53	9,450	9,500	9,480	300	2,850,000
14/12/2023	9,450	0.00 ■■	0.00	9,450	9,450	9,400	80	756,000
13/12/2023	9,400	-0.05 ▼	-0.53	9,450	0	0	40	376,000
11/12/2023	9,450	0.05 ▲	0.53	9,400	9,450	9,350	50	472,500
08/12/2023	9,400	0.10 ▲	1.06	9,300	9,400	9,300	220	2,068,000
06/12/2023	9,300	0.10 ▲	1.08	9,200	9,300	9,200	210	1,953,000
05/12/2023	9,200	-0.10 ▼	-1.09	9,300	9,210	9,200	60	552,000
04/12/2023	9,300	0.00 ■■	0.00	9,300	9,300	9,210	600	5,580,000
01/12/2023	9,300	0.00 ■■	0.00	9,300	9,300	9,210	30	279,000
30/11/2023	9,300	0.00 ■■	0.00	9,300	9,300	9,210	110	1,023,000
28/11/2023	9,300	0.00 ■■	0.00	9,300	9,300	9,110	60	558,000
27/11/2023	9,300	0.00 ■■	0.00	9,300	9,300	9,110	210	1,953,000
23/11/2023	9,300	0.15 ▲	1.61	9,150	9,300	9,110	200	1,860,000
20/11/2023	9,150	-0.05 ▼	-0.55	9,200	9,450	9,150	60	549,000
17/11/2023	9,200	-0.05 ▼	-0.54	9,250	9,250	9,150	90	828,000
16/11/2023	9,250	0.00 ■■	0.00	9,250	9,250	9,250	10	92,500
15/11/2023	9,250	0.10 ▲	1.08	9,150	9,290	9,100	100	925,000
14/11/2023	9,150	-0.13 ▼	-1.42	9,280	9,150	9,090	50	457,500
13/11/2023	9,280	-0.01 ▼	-0.11	9,290	9,300	9,100	350	3,248,000
10/11/2023	9,290	0.00 ■■	0.00	9,290	9,290	8,990	50	464,500
08/11/2023	9,290	-0.01 ▼	-0.11	9,300	9,290	9,290	170	1,579,300
07/11/2023	9,300	-0.03 ▼	-0.32	9,330	9,300	9,300	30	279,000
02/11/2023	9,330	0.14 ▲	1.50	9,190	9,330	9,140	90	839,700
01/11/2023	9,190	-0.11 ▼	-1.20	9,300	9,300	9,000	260	2,389,400
27/10/2023	9,300	-0.05 ▼	-0.54	9,350	9,300	9,200	190	1,767,000
24/10/2023	9,350	0.10 ▲	1.07	9,250	9,350	9,000	140	1,309,000
20/10/2023	9,250	-0.11 ▼	-1.19	9,360	9,250	9,250	10	92,500
19/10/2023	9,360	0.13 ▲	1.39	9,230	9,360	9,350	40	374,400
18/10/2023	9,230	-0.03 ▼	-0.33	9,260	9,400	9,230	780	7,199,400
17/10/2023	9,260	-0.04 ▼	-0.43	9,300	9,450	9,260	40	370,400
16/10/2023	9,300	-0.12 ▼	-1.29	9,420	9,460	9,300	230	2,139,000
13/10/2023	9,420	-0.02 ▼	-0.21	9,440	9,440	9,250	270	2,543,400
12/10/2023	9,440	0.14 ▲	1.48	9,300	9,470	9,290	740	6,985,600
11/10/2023	9,300	-0.17 ▼	-1.83	9,470	9,480	9,250	720	6,696,000
10/10/2023	9,470	0.00 ■■	0.00	9,470	9,500	9,470	450	4,261,500
09/10/2023	9,470	0.19 ▲	2.01	9,280	9,490	9,300	410	3,882,700
06/10/2023	9,280	-0.29 ▼	-3.13	9,570	9,540	9,280	220	2,041,600
05/10/2023	9,570	-0.05 ▼	-0.52	9,620	9,570	9,300	250	2,392,500
04/10/2023	9,620	-0.06 ▼	-0.62	9,680	9,660	9,200	80	769,600
03/10/2023	9,680	-0.11 ▼	-1.14	9,790	9,680	9,310	110	1,064,800
02/10/2023	9,790	-0.01 ▼	-0.10	9,800	9,790	9,400	110	1,076,900
29/09/2023	9,800	0.20 ▲	2.04	9,600	9,900	9,780	210	2,058,000
28/09/2023	9,600	-0.08 ▼	-0.83	9,680	9,600	9,600	80	768,000
27/09/2023	9,680	-0.10 ▼	-1.03	9,780	9,700	9,200	680	6,582,400
26/09/2023	9,780	0.09 ▲	0.92	9,690	9,880	9,770	310	3,031,800
22/09/2023	9,600	-0.24 ▼	-2.50	9,840	9,600	9,600	100	960,000
21/09/2023	9,840	0.34 ▲	3.46	9,500	9,900	9,450	650	6,396,000
20/09/2023	10,100	-0.10 ▼	-0.99	10,200	10,250	10,100	1,470	14,847,000
19/09/2023	10,200	0.10 ▲	0.98	10,100	10,350	10,100	1,060	10,812,000
18/09/2023	10,100	-0.20 ▼	-1.98	10,300	10,300	10,050	1,350	13,635,000
15/09/2023	10,300	0.05 ▲	0.49	10,250	10,300	10,150	1,220	12,566,000
14/09/2023	10,250	0.00 ■■	0.00	10,250	10,300	10,150	320	3,280,000
13/09/2023	10,250	0.10 ▲	0.98	10,150	10,350	10,150	230	2,357,500
12/09/2023	10,150	0.00 ■■	0.00	10,150	10,400	10,150	960	9,744,000
11/09/2023	10,150	-0.10 ▼	-0.99	10,250	10,350	10,150	2,840	28,826,000
08/09/2023	10,250	0.15 ▲	1.46	10,100	10,300	10,200	1,240	12,710,000
07/09/2023	10,100	0.00 ■■	0.00	10,100	10,150	10,100	510	5,151,000
06/09/2023	10,100	0.05 ▲	0.50	10,050	10,100	9,930	170	1,717,000
05/09/2023	10,050	-0.05 ▼	-0.50	10,100	10,100	9,920	1,360	13,668,000
31/08/2023	10,100	0.10 ▲	0.99	10,000	10,100	9,950	880	8,888,000
30/08/2023	10,000	0.01 ▲	0.10	9,990	10,000	9,870	710	7,100,000
29/08/2023	9,990	0.04 ▲	0.40	9,950	10,000	9,860	940	9,390,600
28/08/2023	9,950	-0.05 ▼	-0.50	10,000	10,050	9,950	510	5,074,500
25/08/2023	10,000	0.00 ■■	0.00	10,000	10,000	9,900	590	5,900,000
24/08/2023	10,000	0.00 ■■	0.00	10,000	10,000	9,890	780	7,800,000
23/08/2023	10,000	0.05 ▲	0.50	9,950	10,000	9,940	150	1,500,000
22/08/2023	9,950	-0.04 ▼	-0.40	9,990	10,000	9,900	500	4,975,000
21/08/2023	9,990	-0.01 ▼	-0.10	10,000	9,990	9,900	120	1,198,800
18/08/2023	10,000	0.00 ■■	0.00	10,000	10,100	9,850	2,840	28,400,000
17/08/2023	10,000	-0.15 ▼	-1.50	10,150	10,050	10,000	490	4,900,000
16/08/2023	10,150	0.15 ▲	1.48	10,000	10,150	10,000	1,430	14,514,500
15/08/2023	10,000	-0.05 ▼	-0.50	10,050	10,050	9,930	270	2,700,000
14/08/2023	10,050	0.05 ▲	0.50	10,000	10,050	9,910	920	9,246,000
11/08/2023	10,000	0.10 ▲	1.00	9,900	10,050	9,850	2,020	20,200,000
10/08/2023	9,900	0.00 ■■	0.00	9,900	10,050	9,850	890	8,811,000
09/08/2023	9,900	-0.15 ▼	-1.52	10,050	10,150	9,870	1,780	17,622,000
08/08/2023	10,050	0.00 ■■	0.00	10,050	10,050	9,950	3,960	39,798,000
07/08/2023	10,050	0.00 ■■	0.00	10,050	10,350	9,950	2,680	26,934,000
04/08/2023	10,050	0.20 ▲	1.99	9,850	10,050	9,850	1,610	16,180,500
03/08/2023	9,850	-0.10 ▼	-1.02	9,950	9,960	9,800	2,200	21,670,000
02/08/2023	9,950	0.00 ■■	0.00	9,950	10,050	9,950	2,260	22,487,000
01/08/2023	9,950	-0.25 ▼	-2.51	10,200	10,100	9,950	1,170	11,641,500
31/07/2023	10,200	0.05 ▲	0.49	10,150	10,200	9,950	3,000	30,600,000
28/07/2023	10,150	0.05 ▲	0.49	10,100	10,200	10,050	2,330	23,649,500
27/07/2023	10,100	0.11 ▲	1.09	9,990	10,100	9,920	880	8,888,000
26/07/2023	9,990	0.01 ▲	0.10	9,980	10,100	9,990	260	2,597,400
25/07/2023	9,980	-0.02 ▼	-0.20	10,000	10,200	9,980	1,050	10,479,000
24/07/2023	10,000	-0.10 ▼	-1.00	10,100	10,050	9,900	3,550	35,500,000
21/07/2023	10,100	-0.25 ▼	-2.48	10,350	10,200	10,000	1,960	19,796,000
20/07/2023	10,350	0.00 ■■	0.00	10,350	10,350	10,250	190	1,966,500
19/07/2023	10,350	0.00 ■■	0.00	10,350	10,350	10,050	500	5,175,000
18/07/2023	10,350	0.20 ▲	1.93	10,150	10,350	10,350	10	103,500
17/07/2023	10,150	0.00 ■■	0.00	10,150	10,200	10,150	700	7,105,000
14/07/2023	10,150	-0.40 ▼	-3.94	10,550	10,200	10,100	2,110	21,416,500
13/07/2023	10,550	0.10 ▲	0.95	10,450	10,550	10,350	290	3,059,500
12/07/2023	10,450	0.30 ▲	2.87	10,150	10,550	10,450	40	418,000
11/07/2023	10,150	-0.15 ▼	-1.48	10,300	10,300	10,100	310	3,146,500
10/07/2023	10,300	0.25 ▲	2.43	10,050	10,300	10,100	30	309,000
07/07/2023	10,050	0.05 ▲	0.50	10,000	10,050	10,000	1,120	11,256,000
06/07/2023	10,000	-0.05 ▼	-0.50	10,050	10,400	10,000	1,220	12,200,000
05/07/2023	10,050	-0.05 ▼	-0.50	10,100	10,150	10,050	490	4,924,500
04/07/2023	10,100	0.00 ■■	0.00	10,100	10,100	10,100	230	2,323,000
03/07/2023	10,100	0.10 ▲	0.99	10,000	10,250	10,100	110	1,111,000
30/06/2023	10,000	-0.10 ▼	-1.00	10,100	10,200	10,000	420	4,200,000
29/06/2023	10,100	0.00 ■■	0.00	10,100	10,100	10,050	450	4,545,000
28/06/2023	10,100	0.00 ■■	0.00	10,100	10,200	10,100	70	707,000
27/06/2023	10,100	-0.10 ▼	-0.99	10,200	10,200	10,000	980	9,898,000
26/06/2023	10,200	0.05 ▲	0.49	10,150	10,300	10,200	20	204,000
23/06/2023	10,150	-0.10 ▼	-0.99	10,250	10,300	10,000	930	9,439,500
22/06/2023	10,250	-0.05 ▼	-0.49	10,300	10,300	10,250	40	410,000
21/06/2023	10,300	0.34 ▲	3.30	9,960	10,300	10,000	570	5,871,000
20/06/2023	9,960	-0.04 ▼	-0.40	10,000	10,000	9,910	170	1,693,200
15/06/2023	10,000	0.00 ■■	0.00	10,000	10,000	10,000	590	5,900,000
14/06/2023	10,000	-0.10 ▼	-1.00	10,100	10,100	10,000	230	2,300,000
13/06/2023	10,100	0.10 ▲	0.99	10,000	10,100	9,900	100	1,010,000
12/06/2023	10,000	0.01 ▲	0.10	9,990	10,000	9,990	300	3,000,000
09/06/2023	9,990	-0.01 ▼	-0.10	10,000	10,100	9,990	350	3,496,500
08/06/2023	10,000	-0.05 ▼	-0.50	10,050	10,050	10,000	180	1,800,000
07/06/2023	10,050	0.00 ■■	0.00	10,050	10,200	10,050	70	703,500
06/06/2023	10,050	0.05 ▲	0.50	10,000	10,050	10,050	100	1,005,000
05/06/2023	10,000	0.00 ■■	0.00	10,000	10,000	9,820	500	5,000,000
02/06/2023	10,000	0.00 ■■	0.00	10,000	10,100	10,000	410	4,100,000
01/06/2023	10,000	-0.05 ▼	-0.50	10,050	10,000	9,900	250	2,500,000
31/05/2023	10,050	0.05 ▲	0.50	10,000	10,050	10,050	10	100,500
30/05/2023	10,000	0.19 ▲	1.90	9,810	10,100	9,900	1,200	12,000,000
29/05/2023	9,810	-0.09 ▼	-0.92	9,900	9,900	9,810	3,020	29,626,200
26/05/2023	9,900	-0.10 ▼	-1.01	10,000	10,200	9,810	1,220	12,078,000
25/05/2023	10,000	-0.55 ▼	-5.50	10,550	10,200	10,000	500	5,000,000
24/05/2023	10,550	0.10 ▲	0.95	10,450	10,550	10,100	60	633,000
23/05/2023	10,450	0.15 ▲	1.44	10,300	10,450	10,450	10	104,500
22/05/2023	10,300	-0.30 ▼	-2.91	10,600	10,300	10,200	370	3,811,000
19/05/2023	10,600	0.35 ▲	3.30	10,250	10,950	10,000	480	5,088,000
18/05/2023	10,250	-0.05 ▼	-0.49	10,300	10,250	10,200	80	820,000
17/05/2023	10,300	0.20 ▲	1.94	10,100	10,300	9,950	3,920	40,376,000
16/05/2023	10,100	0.05 ▲	0.50	10,050	10,100	10,100	270	2,727,000
15/05/2023	10,050	0.10 ▲	1.00	9,950	10,200	9,940	720	7,236,000
12/05/2023	9,950	0.14 ▲	1.41	9,810	10,400	9,930	240	2,388,000
11/05/2023	9,810	-0.14 ▼	-1.43	9,950	9,950	9,810	410	4,022,100
10/05/2023	9,950	-0.20 ▼	-2.01	10,150	10,500	9,750	2,850	28,357,500
09/05/2023	10,150	0.00 ■■	0.00	10,150	10,350	10,150	490	4,973,500
08/05/2023	10,150	0.23 ▲	2.27	9,920	10,150	9,910	1,420	14,413,000
05/05/2023	9,920	0.04 ▲	0.40	9,880	9,970	9,870	1,430	14,185,600
04/05/2023	9,880	-0.03 ▼	-0.30	9,910	9,900	9,800	1,300	12,844,000
28/04/2023	9,910	-0.49 ▼	-4.94	10,400	9,910	9,800	720	7,135,200
27/04/2023	10,400	0.50 ▲	4.81	9,900	10,400	9,600	1,250	13,000,000
26/04/2023	9,900	-0.20 ▼	-2.02	10,100	10,100	9,820	2,060	20,394,000
24/04/2023	10,100	-0.30 ▼	-2.97	10,400	10,400	10,100	420	4,242,000
21/04/2023	10,400	-0.10 ▼	-0.96	10,500	10,400	10,400	180	1,872,000
19/04/2023	10,500	0.10 ▲	0.95	10,400	10,500	10,500	250	2,625,000
17/04/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,350	20	208,000
14/04/2023	10,400	-0.20 ▼	-1.92	10,600	10,600	10,400	70	728,000
13/04/2023	10,600	0.00 ■■	0.00	10,600	10,600	10,600	50	530,000
12/04/2023	10,600	0.00 ■■	0.00	10,600	10,600	10,550	2,160	22,896,000
11/04/2023	10,600	0.05 ▲	0.47	10,550	10,600	10,600	40	424,000
10/04/2023	10,550	0.05 ▲	0.47	10,500	10,550	10,400	820	8,651,000
07/04/2023	10,500	-0.15 ▼	-1.43	10,650	10,850	10,350	270	2,835,000
06/04/2023	10,650	0.10 ▲	0.94	10,550	10,700	10,350	340	3,621,000
05/04/2023	10,550	0.00 ■■	0.00	10,550	10,650	10,500	60	633,000
04/04/2023	10,550	0.20 ▲	1.90	10,350	10,550	10,350	230	2,426,500
03/04/2023	10,350	0.00 ■■	0.00	10,350	10,400	10,350	240	2,484,000
30/03/2023	10,350	-0.05 ▼	-0.48	10,400	10,600	10,350	1,340	13,869,000
28/03/2023	10,400	0.00 ■■	0.00	10,400	10,600	10,400	600	6,240,000
24/03/2023	10,350	-1.45 ▼	-14.01	11,800	10,350	10,350	540	5,589,000
21/03/2023	10,600	0.00 ■■	0.00	10,600	10,600	10,350	940	9,964,000
16/03/2023	10,600	0.00 ■■	0.00	10,600	10,600	10,250	140	1,484,000
15/03/2023	10,600	0.10 ▲	0.94	10,500	10,600	10,300	530	5,618,000
14/03/2023	10,500	0.00 ■■	0.00	10,500	0	0	0	0
10/03/2023	10,500	0.10 ▲	0.95	10,400	10,500	10,500	410	4,305,000
09/03/2023	10,400	0.20 ▲	1.92	10,200	10,400	10,400	10	104,000
07/03/2023	10,200	-0.20 ▼	-1.96	10,400	10,300	10,200	40	408,000
06/03/2023	10,400	-0.05 ▼	-0.48	10,450	10,950	10,250	960	9,984,000
03/03/2023	10,450	0.15 ▲	1.44	10,300	10,450	10,450	20	209,000
02/03/2023	10,300	-0.25 ▼	-2.43	10,550	10,600	10,300	50	515,000
01/03/2023	10,550	0.20 ▲	1.90	10,350	10,550	10,550	10	105,500
28/02/2023	10,350	-0.05 ▼	-0.48	10,400	10,350	10,350	150	1,552,500
27/02/2023	10,400	-0.10 ▼	-0.96	10,500	10,400	10,400	160	1,664,000
24/02/2023	10,500	-0.10 ▼	-0.95	10,600	10,500	10,500	280	2,940,000
23/02/2023	10,600	0.25 ▲	2.36	10,350	10,600	10,600	70	742,000
22/02/2023	10,350	-0.25 ▼	-2.42	10,600	10,400	10,300	80	828,000
21/02/2023	10,600	-0.40 ▼	-3.77	11,000	10,950	10,550	1,070	11,342,000
20/02/2023	11,000	0.05 ▲	0.45	10,950	11,100	10,600	510	5,610,000
17/02/2023	10,950	0.55 ▲	5.02	10,400	10,950	10,900	30	328,500
15/02/2023	10,400	0.10 ▲	0.96	10,300	10,400	10,400	200	2,080,000
14/02/2023	10,300	-0.30 ▼	-2.91	10,600	10,300	10,300	40	412,000
13/02/2023	10,600	-0.20 ▼	-1.89	10,800	10,700	10,400	140	1,484,000
10/02/2023	10,800	0.30 ▲	2.78	10,500	10,800	10,100	80	864,000
08/02/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,500	70	735,000
07/02/2023	10,500	-0.25 ▼	-2.38	10,750	10,700	10,500	390	4,095,000
02/02/2023	10,750	-0.05 ▼	-0.47	10,800	11,050	10,750	30	322,500
01/02/2023	10,800	0.15 ▲	1.39	10,650	10,800	10,700	70	756,000
31/01/2023	10,650	0.05 ▲	0.47	10,600	10,650	10,350	40	426,000
30/01/2023	10,600	0.00 ■■	0.00	10,600	10,800	10,600	440	4,664,000
27/01/2023	10,600	0.00 ■■	0.00	10,600	10,600	10,050	190	2,014,000
19/01/2023	10,600	-0.45 ▼	-4.25	11,050	10,600	10,600	160	1,696,000
18/01/2023	11,050	0.35 ▲	3.17	10,700	11,400	10,600	970	10,718,500
17/01/2023	10,700	0.10 ▲	0.93	10,600	10,700	10,200	70	749,000
16/01/2023	10,600	0.00 ■■	0.00	10,600	0	0	0	0
13/01/2023	10,600	0.00 ■■	0.00	10,600	10,600	10,300	830	8,798,000
12/01/2023	10,600	0.10 ▲	0.94	10,500	10,600	10,600	70	742,000
11/01/2023	10,500	-0.55 ▼	-5.24	11,050	10,600	10,500	1,920	20,160,000
10/01/2023	11,050	-0.80 ▼	-7.24	11,850	11,600	11,050	1,210	13,370,500
09/01/2023	11,850	0.55 ▲	4.64	11,300	11,850	11,850	10	118,500
05/01/2023	11,300	0.00 ■■	0.00	11,300	11,300	11,300	10	113,000
04/01/2023	11,300	0.45 ▲	3.98	10,850	11,300	10,800	40	452,000
30/12/2022	10,850	0.40 ▲	3.69	10,450	10,850	10,850	10	108,500
29/12/2022	10,450	0.25 ▲	2.39	10,200	10,450	10,450	10	104,500
28/12/2022	10,200	-0.30 ▼	-2.94	10,500	10,200	10,200	10	102,000
23/12/2022	10,500	-0.15 ▼	-1.43	10,650	10,500	10,500	90	945,000
22/12/2022	10,650	0.00 ■■	0.00	10,650	10,650	10,150	20	213,000
21/12/2022	10,650	0.30 ▲	2.82	10,350	10,800	10,650	20	213,000
19/12/2022	10,350	-0.20 ▼	-1.93	10,550	10,350	10,300	530	5,485,500
15/12/2022	10,550	0.15 ▲	1.42	10,400	10,550	10,350	150	1,582,500
13/12/2022	10,400	0.10 ▲	0.96	10,300	10,400	10,100	320	3,328,000
09/12/2022	10,300	-0.35 ▼	-3.40	10,650	10,400	10,300	110	1,133,000
08/12/2022	10,650	-0.80 ▼	-7.51	11,450	12,100	10,650	3,090	32,908,500
07/12/2022	11,450	-0.05 ▼	-0.44	11,500	11,900	10,700	140	1,603,000
06/12/2022	11,500	0.60 ▲	5.22	10,900	11,650	10,150	90	1,035,000
05/12/2022	10,900	0.35 ▲	3.21	10,550	11,150	10,150	900	9,810,000
02/12/2022	10,550	0.25 ▲	2.37	10,300	10,650	10,050	120	1,266,000
01/12/2022	10,300	0.00 ■■	0.00	10,300	10,900	9,620	670	6,901,000
30/11/2022	10,300	0.51 ▲	4.95	9,790	10,450	9,820	410	4,223,000
29/11/2022	9,790	0.24 ▲	2.45	9,550	9,810	9,790	1,110	10,866,900
28/11/2022	9,550	-0.50 ▼	-5.24	10,050	10,500	9,550	100	955,000
26/11/2022	10,050	0.00 ■■	0.00	10,050	0	0	0	0
25/11/2022	10,050	0.54 ▲	5.37	9,510	10,050	10,050	10	100,500
24/11/2022	10,050	0.54 ▲	5.37	9,510	10,050	10,050	10	100,500
23/11/2022	9,510	-0.49 ▼	-5.15	10,000	9,510	9,510	10	95,100
22/11/2022	10,000	0.08 ▲	0.80	9,920	10,050	10,000	210	2,100,000
21/11/2022	9,920	0.00 ■■	0.00	9,920	0	0	0	0
18/11/2022	9,920	-0.68 ▼	-6.85	10,600	10,900	9,920	110	1,091,200
17/11/2022	10,600	0.00 ■■	0.00	10,600	10,600	10,000	220	2,332,000
16/11/2022	10,600	0.61 ▲	5.75	9,990	10,600	9,500	160	1,696,000
15/11/2022	9,990	0.04 ▲	0.40	9,950	10,550	9,260	150	1,498,500
10/11/2022	9,950	-0.65 ▼	-6.53	10,600	9,950	9,950	50	497,500
09/11/2022	10,600	-0.35 ▼	-3.30	10,950	10,750	10,600	330	3,498,000
08/11/2022	10,950	0.30 ▲	2.74	10,650	11,150	10,050	70	766,500
07/11/2022	10,650	0.00 ■■	0.00	10,650	10,700	10,650	240	2,556,000
04/11/2022	10,650	-0.55 ▼	-5.16	11,200	10,650	10,600	150	1,597,500
03/11/2022	11,200	-0.70 ▼	-6.25	11,900	11,200	11,150	60	672,000
01/11/2022	11,900	0.30 ▲	2.52	11,600	11,900	11,150	40	476,000
31/10/2022	11,600	-0.10 ▼	-0.86	11,700	11,600	11,000	50	580,000
28/10/2022	11,700	0.25 ▲	2.14	11,450	11,700	10,850	90	1,053,000
27/10/2022	11,450	-0.55 ▼	-4.80	12,000	11,450	11,450	30	343,500
26/10/2022	12,000	0.20 ▲	1.67	11,800	12,450	11,100	650	7,800,000
25/10/2022	11,800	0.00 ■■	0.00	11,800	11,800	11,000	440	5,192,000
24/10/2022	11,800	0.15 ▲	1.27	11,650	11,800	11,800	10	118,000
21/10/2022	11,650	0.65 ▲	5.58	11,000	11,700	11,200	170	1,980,500
20/10/2022	11,000	-0.45 ▼	-4.09	11,450	11,300	11,000	270	2,970,000
19/10/2022	11,450	-0.35 ▼	-3.06	11,800	0	0	40	458,000
17/10/2022	11,800	-0.10 ▼	-0.85	11,900	11,800	11,200	120	1,416,000
14/10/2022	11,900	0.60 ▲	5.04	11,300	11,900	10,800	30	357,000
13/10/2022	12,100	0.60 ▲	4.96	11,500	12,100	11,100	40	484,000
12/10/2022	11,500	-0.50 ▼	-4.35	12,000	11,500	11,300	30	345,000
11/10/2022	12,000	-0.45 ▼	-3.75	12,450	12,300	11,650	300	3,600,000
07/10/2022	12,100	0.00 ■■	0.00	12,100	12,250	12,000	1,010	12,221,000
06/10/2022	12,100	-0.35 ▼	-2.89	12,450	12,150	12,050	80	968,000
05/10/2022	12,450	0.00 ■■	0.00	12,450	12,450	11,900	40	498,000
04/10/2022	12,450	0.45 ▲	3.61	12,000	12,450	11,800	20	249,000
03/10/2022	12,000	0.00 ■■	0.00	12,000	12,750	12,000	770	9,240,000
30/09/2022	12,000	-0.70 ▼	-5.83	12,700	12,700	12,000	1,010	12,120,000
29/09/2022	12,700	0.60 ▲	4.72	12,100	12,800	11,650	40	508,000
28/09/2022	12,100	-0.50 ▼	-4.13	12,600	12,500	12,100	40	484,000
27/09/2022	12,600	0.25 ▲	1.98	12,350	12,600	12,300	30	378,000
26/09/2022	12,350	-0.10 ▼	-0.81	12,450	12,650	12,100	110	1,358,500
25/09/2022	12,450	-0.40 ▼	-3.21	12,850	12,450	12,150	120	1,494,000
23/09/2022	12,450	-0.40 ▼	-3.21	12,850	12,450	12,150	120	1,494,000
20/09/2022	12,850	0.35 ▲	2.72	12,500	12,850	12,050	50	642,500
19/09/2022	12,500	-0.50 ▼	-4.00	13,000	12,850	12,200	230	2,875,000
16/09/2022	13,000	0.30 ▲	2.31	12,700	13,350	13,000	20	260,000
15/09/2022	12,700	-0.35 ▼	-2.76	13,050	12,700	12,700	10	127,000
14/09/2022	13,050	-0.15 ▼	-1.15	13,200	13,300	12,400	110	1,435,500
12/09/2022	13,200	0.00 ■■	0.00	13,200	0	0	700	9,240,000
09/09/2022	13,200	0.00 ■■	0.00	13,200	13,200	13,200	700	9,240,000
08/09/2022	13,200	0.10 ▲	0.76	13,100	13,250	13,150	1,080	14,256,000
07/09/2022	13,100	-0.05 ▼	-0.38	13,150	13,100	13,100	90	1,179,000
06/09/2022	13,150	0.05 ▲	0.38	13,100	13,150	13,100	20	263,000
05/09/2022	13,100	-0.10 ▼	-0.76	13,200	13,100	13,100	450	5,895,000
04/09/2022	13,200	0.00 ■■	0.00	13,200	0	0	0	0
31/08/2022	13,200	0.35 ▲	2.65	12,850	13,200	12,700	30	396,000
30/08/2022	13,200	0.35 ▲	2.65	12,850	13,200	12,700	30	396,000
29/08/2022	12,850	-0.75 ▼	-5.84	13,600	12,850	12,850	10	128,500
28/08/2022	13,600	0.00 ■■	0.00	13,600	0	0	0	0
25/08/2022	13,600	-0.05 ▼	-0.37	13,650	13,600	13,150	50	680,000
24/08/2022	13,650	0.15 ▲	1.10	13,500	13,700	13,000	30	409,500
22/08/2022	13,500	0.00 ■■	0.00	13,500	0	0	0	0
17/08/2022	13,500	-0.05 ▼	-0.37	13,550	13,550	13,500	300	4,050,000
16/08/2022	13,550	-0.05 ▼	-0.37	13,600	13,600	13,550	330	4,471,500
15/08/2022	13,600	0.10 ▲	0.74	13,500	13,600	13,550	1,270	17,272,000
13/08/2022	13,500	0.00 ■■	0.00	13,500	13,500	13,400	3,640	49,140,000
12/08/2022	13,500	0.00 ■■	0.00	13,500	13,500	13,400	3,640	49,140,000
11/08/2022	13,500	0.00 ■■	0.00	13,500	13,500	13,000	2,390	32,265,000
10/08/2022	13,500	0.30 ▲	2.22	13,200	13,500	13,300	900	12,150,000
09/08/2022	13,200	-0.40 ▼	-3.03	13,600	13,500	12,900	1,050	13,860,000
08/08/2022	13,600	0.40 ▲	2.94	13,200	13,600	13,150	150	2,040,000
07/08/2022	13,200	0.20 ▲	1.52	13,000	13,200	13,100	250	3,300,000
05/08/2022	13,200	0.20 ▲	1.52	13,000	13,200	13,100	250	3,300,000
04/08/2022	13,000	0.00 ■■	0.00	13,000	13,100	13,000	260	3,380,000
03/08/2022	13,000	0.05 ▲	0.38	12,950	13,000	12,600	90	1,170,000
02/08/2022	12,950	-0.05 ▼	-0.39	13,000	12,950	12,850	150	1,942,500
01/08/2022	13,000	0.35 ▲	2.69	12,650	13,350	12,300	310	4,030,000
29/07/2022	12,650	-0.75 ▼	-5.93	13,400	13,800	12,650	240	3,036,000
28/07/2022	13,400	0.85 ▲	6.34	12,550	13,400	12,950	3,400	45,560,000
27/07/2022	12,550	0.35 ▲	2.79	12,200	12,550	12,100	480	6,024,000
26/07/2022	12,200	-0.10 ▼	-0.82	12,300	12,300	12,200	520	6,344,000
25/07/2022	12,300	0.00 ■■	0.00	12,300	12,300	12,300	20	246,000
23/07/2022	12,300	0.00 ■■	0.00	12,300	12,300	12,300	210	2,583,000
22/07/2022	12,300	0.00 ■■	0.00	12,300	12,300	12,300	210	2,583,000
20/07/2022	12,300	-0.20 ▼	-1.63	12,500	12,500	12,300	1,170	14,391,000
19/07/2022	12,500	0.25 ▲	2.00	12,250	12,500	12,450	110	1,375,000
18/07/2022	12,250	0.00 ■■	0.00	12,250	12,250	12,200	230	2,817,500
16/07/2022	12,250	0.05 ▲	0.41	12,200	12,450	12,250	100	1,225,000
15/07/2022	12,250	0.05 ▲	0.41	12,200	12,450	12,250	100	1,225,000
14/07/2022	12,200	-0.15 ▼	-1.23	12,350	12,200	12,200	20	244,000
13/07/2022	12,350	0.05 ▲	0.40	12,300	12,350	12,300	420	5,187,000
12/07/2022	12,300	-0.15 ▼	-1.22	12,450	12,300	11,950	200	2,460,000
11/07/2022	12,450	-0.05 ▼	-0.40	12,500	12,500	12,450	20	249,000
09/07/2022	12,500	0.45 ▲	3.60	12,050	12,550	12,150	810	10,125,000
08/07/2022	12,500	0.45 ▲	3.60	12,050	12,550	12,150	810	10,125,000
07/07/2022	12,050	0.00 ■■	0.00	12,050	12,100	12,000	360	4,338,000
06/07/2022	12,050	-0.35 ▼	-2.90	12,400	12,050	11,850	320	3,856,000
05/07/2022	12,400	-0.05 ▼	-0.40	12,450	12,450	12,300	570	7,068,000
04/07/2022	12,450	0.25 ▲	2.01	12,200	12,500	12,450	90	1,120,500
03/07/2022	12,200	0.00 ■■	0.00	12,200	12,450	12,000	140	1,708,000
01/07/2022	12,200	0.00 ■■	0.00	12,200	12,450	12,000	140	1,708,000
30/06/2022	12,200	-0.05 ▼	-0.41	12,250	12,300	12,200	400	4,880,000
29/06/2022	12,250	-0.30 ▼	-2.45	12,550	12,300	12,250	300	3,675,000
28/06/2022	12,550	0.25 ▲	1.99	12,300	12,750	12,400	810	10,165,500
27/06/2022	12,300	0.05 ▲	0.41	12,250	12,350	12,050	4,790	58,917,000
24/06/2022	12,250	-0.25 ▼	-2.04	12,500	12,600	12,250	160	1,960,000
23/06/2022	12,500	0.15 ▲	1.20	12,350	12,750	12,150	210	2,625,000
22/06/2022	12,350	-0.50 ▼	-4.05	12,850	12,350	12,300	40	494,000
21/06/2022	12,850	0.35 ▲	2.72	12,500	12,850	11,850	100	1,285,000
20/06/2022	12,500	0.20 ▲	1.60	12,300	12,900	12,200	1,310	16,375,000
17/06/2022	12,300	-0.50 ▼	-4.07	12,800	12,800	12,300	480	5,904,000
16/06/2022	12,800	0.00 ■■	0.00	12,800	12,800	12,800	710	9,088,000
15/06/2022	12,800	-0.15 ▼	-1.17	12,950	12,900	12,100	1,810	23,168,000
14/06/2022	12,950	0.00 ■■	0.00	12,950	12,950	12,950	30	388,500
13/06/2022	12,950	0.10 ▲	0.77	12,850	12,950	12,950	30	388,500
10/06/2022	12,850	-0.15 ▼	-1.17	13,000	13,000	12,850	50	642,500
09/06/2022	13,000	0.15 ▲	1.15	12,850	13,000	12,650	250	3,250,000
08/06/2022	12,850	0.00 ■■	0.00	12,850	0	0	0	0
07/06/2022	13,000	-0.15 ▼	-1.15	13,150	13,000	12,650	200	2,600,000
06/06/2022	13,150	0.00 ■■	0.00	13,150	13,150	12,700	600	7,890,000
03/06/2022	13,150	-0.05 ▼	-0.38	13,200	13,400	13,000	1,600	21,040,000
02/06/2022	13,200	0.20 ▲	1.52	13,000	13,200	13,000	2,070	27,324,000
01/06/2022	13,000	-0.20 ▼	-1.54	13,200	13,200	13,000	1,960	25,480,000
31/05/2022	13,200	-0.10 ▼	-0.76	13,300	13,300	13,050	700	9,240,000
30/05/2022	13,300	0.25 ▲	1.88	13,050	13,350	13,000	1,960	26,068,000
29/05/2022	13,050	0.15 ▲	1.15	12,900	13,200	13,000	960	12,528,000
27/05/2022	13,050	0.15 ▲	1.15	12,900	13,200	13,000	960	12,528,000
26/05/2022	12,900	0.10 ▲	0.78	12,800	13,150	12,850	350	4,515,000
25/05/2022	12,800	0.15 ▲	1.17	12,650	13,000	12,800	260	3,328,000
24/05/2022	12,650	0.00 ■■	0.00	12,650	13,050	12,650	540	6,831,000
23/05/2022	12,650	-0.25 ▼	-1.98	12,900	13,350	12,650	700	8,855,000
20/05/2022	12,900	0.15 ▲	1.16	12,750	13,150	12,750	250	3,225,000
19/05/2022	12,750	-0.50 ▼	-3.92	13,250	13,200	12,750	150	1,912,500
18/05/2022	13,250	0.55 ▲	4.15	12,700	13,500	13,150	2,690	35,642,500
17/05/2022	12,700	0.50 ▲	3.94	12,200	12,700	12,250	1,870	23,749,000
16/05/2022	12,200	0.10 ▲	0.82	12,100	12,900	12,100	3,200	39,040,000
13/05/2022	12,100	-0.60 ▼	-4.96	12,700	13,000	11,900	1,350	16,335,000
12/05/2022	12,700	-0.85 ▼	-6.69	13,550	13,500	12,650	5,340	67,818,000
11/05/2022	13,550	0.25 ▲	1.85	13,300	13,550	13,150	3,320	44,986,000
10/05/2022	13,300	0.00 ■■	0.00	13,300	13,800	12,500	2,800	37,240,000
09/05/2022	13,300	-0.55 ▼	-4.14	13,850	14,000	13,150	1,470	19,551,000
29/04/2022	14,500	0.90 ▲	6.21	13,600	14,550	14,000	1,210	17,545,000
28/04/2022	13,600	-0.20 ▼	-1.47	13,800	13,900	13,500	5,450	74,120,000
27/04/2022	13,800	-0.10 ▼	-0.72	13,900	13,900	13,000	2,410	33,258,000
26/04/2022	13,900	0.30 ▲	2.16	13,600	14,000	13,300	1,510	20,989,000
25/04/2022	13,600	0.00 ■■	0.00	13,600	14,300	13,450	5,560	75,616,000
23/04/2022	13,600	-1.00 ▼	-7.35	14,600	14,900	13,600	3,140	42,704,000
22/04/2022	13,600	-1.00 ▼	-7.35	14,600	14,900	13,600	3,140	42,704,000
21/04/2022	14,600	-0.20 ▼	-1.37	14,800	15,100	14,050	1,550	22,630,000
20/04/2022	14,800	0.00 ■■	0.00	14,800	15,200	14,650	1,390	20,572,000
19/04/2022	14,800	-0.60 ▼	-4.05	15,400	15,400	14,500	1,940	28,712,000
18/04/2022	15,400	-0.40 ▼	-2.60	15,800	15,700	14,750	890	13,706,000
16/04/2022	15,800	0.30 ▲	1.90	15,500	16,400	15,700	1,500	23,700,000
15/04/2022	15,800	0.30 ▲	1.90	15,500	16,400	15,700	1,500	23,700,000
14/04/2022	15,500	1.00 ▲	6.45	14,500	15,500	14,700	2,220	34,410,000
13/04/2022	14,500	-0.50 ▼	-3.45	15,000	15,100	14,500	2,230	32,335,000
12/04/2022	15,000	-0.45 ▼	-3.00	15,450	15,950	15,000	2,900	43,500,000
08/04/2022	15,450	-0.05 ▼	-0.32	15,500	16,250	15,300	2,460	38,007,000
07/04/2022	15,500	-0.30 ▼	-1.94	15,800	15,700	15,350	2,200	34,100,000
06/04/2022	15,800	-0.60 ▼	-3.80	16,400	16,350	15,800	5,000	79,000,000
05/04/2022	16,400	-1.05 ▼	-6.40	17,450	17,300	16,250	8,530	139,892,000
04/04/2022	17,450	0.70 ▲	4.01	16,750	17,900	17,100	6,680	116,566,000
01/04/2022	16,750	1.05 ▲	6.27	15,700	16,750	16,500	10,110	169,342,500
31/03/2022	15,700	1.00 ▲	6.37	14,700	15,700	14,800	13,240	207,868,000
30/03/2022	14,700	-0.10 ▼	-0.68	14,800	15,000	14,600	490	7,203,000
29/03/2022	14,800	0.00 ■■	0.00	14,800	14,800	14,550	1,540	22,792,000
28/03/2022	14,800	0.00 ■■	0.00	14,800	14,800	14,450	630	9,324,000
25/03/2022	14,800	0.00 ■■	0.00	14,800	14,800	14,400	2,190	32,412,000
24/03/2022	14,800	0.15 ▲	1.01	14,650	14,800	14,500	1,550	22,940,000
23/03/2022	14,650	-0.15 ▼	-1.02	14,800	14,850	14,600	940	13,771,000
22/03/2022	14,800	0.20 ▲	1.35	14,600	14,950	14,400	1,670	24,716,000
21/03/2022	14,600	-0.30 ▼	-2.05	14,900	14,900	14,600	940	13,724,000
18/03/2022	14,900	0.15 ▲	1.01	14,750	14,950	14,600	3,410	50,809,000
17/03/2022	14,750	0.15 ▲	1.02	14,600	14,900	14,600	2,110	31,122,500
16/03/2022	14,600	0.35 ▲	2.40	14,250	14,600	14,300	510	7,446,000
15/03/2022	14,250	-0.15 ▼	-1.05	14,400	14,500	14,150	1,590	22,657,500
14/03/2022	14,400	-0.40 ▼	-2.78	14,800	14,700	14,350	2,370	34,128,000
11/03/2022	14,800	0.50 ▲	3.38	14,300	14,850	14,250	5,310	78,588,000
10/03/2022	14,300	0.10 ▲	0.70	14,200	14,400	14,200	2,210	31,603,000
09/03/2022	14,200	-0.20 ▼	-1.41	14,400	14,400	14,050	2,230	31,666,000
08/03/2022	14,400	-0.10 ▼	-0.69	14,500	14,450	14,300	970	13,968,000
07/03/2022	14,500	0.10 ▲	0.69	14,400	14,500	14,200	1,790	25,955,000
06/03/2022	14,400	0.00 ■■	0.00	14,400	14,600	14,400	1,210	17,424,000
04/03/2022	14,400	0.00 ■■	0.00	14,400	14,600	14,400	1,210	17,424,000
03/03/2022	14,400	0.25 ▲	1.74	14,150	14,500	14,200	1,910	27,504,000
02/03/2022	14,150	-0.05 ▼	-0.35	14,200	14,400	14,100	1,100	15,565,000
01/03/2022	14,200	-0.10 ▼	-0.70	14,300	14,500	14,200	1,810	25,702,000
28/02/2022	14,300	-0.30 ▼	-2.10	14,600	14,600	14,150	190	2,717,000
25/02/2022	14,600	0.35 ▲	2.40	14,250	14,900	14,150	340	4,964,000
24/02/2022	14,250	-0.45 ▼	-3.16	14,700	14,900	14,200	870	12,397,500
23/02/2022	14,700	0.00 ■■	0.00	14,700	14,750	14,500	110	1,617,000
22/02/2022	14,700	0.15 ▲	1.02	14,550	14,950	14,200	110	1,617,000
21/02/2022	14,550	0.15 ▲	1.03	14,400	14,900	14,550	1,710	24,880,500
18/02/2022	14,400	-0.05 ▼	-0.35	14,450	14,450	14,400	570	8,208,000
17/02/2022	14,450	0.05 ▲	0.35	14,400	14,500	14,100	560	8,092,000
16/02/2022	14,400	0.00 ■■	0.00	14,400	14,500	14,200	190	2,736,000
15/02/2022	14,400	-0.05 ▼	-0.35	14,450	14,450	13,800	360	5,184,000
14/02/2022	14,450	0.00 ■■	0.00	14,450	14,450	14,400	600	8,670,000
11/02/2022	14,450	0.05 ▲	0.35	14,400	14,500	14,100	70	1,011,500
10/02/2022	14,400	-0.05 ▼	-0.35	14,450	14,500	14,400	490	7,056,000
09/02/2022	14,450	0.05 ▲	0.35	14,400	14,450	14,200	800	11,560,000
08/02/2022	14,400	0.00 ■■	0.00	14,400	14,500	14,050	2,070	29,808,000
07/02/2022	14,400	0.40 ▲	2.78	14,000	14,400	13,950	200	2,880,000
29/01/2022	14,000	-0.30 ▼	-2.14	14,300	14,100	13,900	190	2,660,000
28/01/2022	14,000	-0.30 ▼	-2.14	14,300	14,100	13,900	190	2,660,000
27/01/2022	14,300	0.10 ▲	0.70	14,200	14,300	14,000	520	7,436,000
26/01/2022	14,200	0.00 ■■	0.00	14,200	14,200	14,200	330	4,686,000
25/01/2022	14,200	0.10 ▲	0.70	14,100	14,200	14,100	220	3,124,000
24/01/2022	14,100	-0.05 ▼	-0.35	14,150	14,500	13,900	1,130	15,933,000
21/01/2022	14,150	0.00 ■■	0.00	14,150	14,950	14,000	930	13,159,500
20/01/2022	14,100	0.30 ▲	2.13	13,800	14,200	13,800	300	4,230,000
19/01/2022	13,850	-0.25 ▼	-1.81	14,100	14,100	13,800	820	11,357,000
18/01/2022	14,000	-0.25 ▼	-1.79	14,250	14,250	14,000	870	12,180,000
17/01/2022	14,350	-0.25 ▼	-1.74	14,600	14,600	14,350	2,700	38,745,000
15/01/2022	14,600	-0.10 ▼	-0.68	14,700	14,650	14,400	440	6,424,000
14/01/2022	14,600	-0.10 ▼	-0.68	14,700	14,650	14,400	440	6,424,000
13/01/2022	14,700	-0.05 ▼	-0.34	14,750	14,700	14,400	1,380	20,286,000
12/01/2022	14,750	0.30 ▲	2.03	14,450	14,800	14,450	570	8,407,500
11/01/2022	14,450	-0.15 ▼	-1.04	14,600	14,650	14,450	1,150	16,617,500
10/01/2022	14,600	-0.15 ▼	-1.03	14,750	14,750	14,500	2,660	38,836,000
07/01/2022	14,750	0.05 ▲	0.34	14,700	14,800	14,600	1,390	20,502,500
06/01/2022	14,700	-0.10 ▼	-0.68	14,800	14,800	14,500	1,560	22,932,000
05/01/2022	14,800	0.00 ■■	0.00	14,850	14,850	14,600	1,990	29,452,000
04/01/2022	14,850	0.00 ■■	0.00	14,850	15,200	14,550	1,120	16,632,000
03/01/2022	14,650	0.00 ■■	0.00	14,650	14,900	14,500	5,850	85,702,500
31/12/2021	14,850	0.05 ▲	0.34	14,800	14,850	14,800	1,110	16,483,500
30/12/2021	14,800	-0.05 ▼	-0.34	14,800	14,800	14,500	760	11,248,000
29/12/2021	14,800	-0.10 ▼	-0.68	14,800	14,800	14,600	860	12,728,000
23/12/2021	14,650	0.10 ▲	0.68	14,550	15,000	14,650	540	7,911,000
22/12/2021	14,650	0.10 ▲	0.68	14,550	15,000	14,650	540	7,911,000
21/12/2021	14,550	0.05 ▲	0.34	14,500	14,800	14,300	700	10,185,000
20/12/2021	14,500	-0.20 ▼	-1.38	14,700	14,650	14,400	2,820	40,890,000
17/12/2021	14,700	-0.05 ▼	-0.34	14,750	14,750	14,500	3,100	45,570,000
16/12/2021	14,750	-0.15 ▼	-1.02	14,750	14,950	14,600	1,450	21,387,500
15/12/2021	14,750	-0.15 ▼	-1.02	14,900	14,900	14,750	1,640	24,190,000
14/12/2021	14,900	0.30 ▲	2.01	14,600	15,200	14,800	2,360	35,164,000
13/12/2021	14,600	0.10 ▲	0.68	14,500	14,600	14,400	5,490	80,154,000
12/12/2021	14,500	-0.10 ▼	-0.69	14,600	14,600	14,300	2,490	36,105,000
10/12/2021	14,500	-0.10 ▼	-0.69	14,600	14,600	14,300	2,490	36,105,000
09/12/2021	14,600	-0.10 ▼	-0.68	14,600	14,600	14,500	2,220	32,412,000
08/12/2021	14,600	0.15 ▲	1.03	14,450	14,750	14,500	960	14,016,000
07/12/2021	14,450	-0.20 ▼	-1.38	14,650	14,650	14,400	1,210	17,484,500
06/12/2021	14,650	0.00 ■■	0.00	14,650	15,200	14,650	2,800	41,020,000
03/12/2021	14,650	0.25 ▲	1.71	14,650	14,900	14,500	5,850	85,702,500
02/12/2021	14,650	-0.35 ▼	-2.39	15,000	14,950	14,500	1,870	27,395,500
01/12/2021	15,000	-0.05 ▼	-0.33	15,050	15,500	14,150	1,730	25,950,000
30/11/2021	15,050	-0.60 ▼	-3.99	15,650	15,650	15,000	4,920	74,046,000
29/11/2021	15,650	0.05 ▲	0.32	15,650	15,900	14,900	1,270	19,875,500
26/11/2021	15,650	0.15 ▲	0.96	15,500	15,700	15,500	3,260	51,019,000
25/11/2021	16,500	-0.10 ▼	-0.61	16,600	17,000	16,350	23,660	390,390,000
24/11/2021	16,600	-0.20 ▼	-1.20	16,800	16,850	16,600	7,670	127,322,000
23/11/2021	16,800	-0.15 ▼	-0.89	16,950	17,100	16,700	9,250	155,400,000
22/11/2021	16,950	-0.15 ▼	-0.88	16,950	17,100	16,750	12,320	208,824,000
20/11/2021	16,950	-0.25 ▼	-1.47	17,200	17,200	16,700	21,660	367,137,000
19/11/2021	16,950	-0.25 ▼	-1.47	17,200	17,200	16,700	21,660	367,137,000
18/11/2021	17,200	0.70 ▲	4.07	16,500	17,300	17,000	8,680	149,296,000
17/11/2021	16,500	-0.80 ▼	-4.85	17,300	17,300	16,500	9,560	157,740,000
16/11/2021	17,300	0.50 ▲	2.89	16,800	17,300	16,600	5,660	97,918,000
15/11/2021	16,800	0.30 ▲	1.79	16,500	16,800	16,550	4,720	79,296,000
13/11/2021	16,500	-0.10 ▼	-0.61	16,600	16,600	16,500	1,460	24,090,000
12/11/2021	16,500	-0.10 ▼	-0.61	16,600	16,600	16,500	1,460	24,090,000
11/11/2021	16,600	0.60 ▲	3.61	16,000	16,600	16,000	3,970	65,902,000
10/11/2021	16,000	-0.05 ▼	-0.31	16,050	16,200	16,000	2,900	46,400,000
09/11/2021	16,050	0.05 ▲	0.31	16,050	16,200	16,000	1,000	16,050,000
08/11/2021	16,050	0.10 ▲	0.62	15,950	16,050	15,950	1,930	30,976,500
07/11/2021	15,950	-0.05 ▼	-0.31	16,000	16,000	15,800	910	14,514,500
05/11/2021	15,950	-0.05 ▼	-0.31	16,000	16,000	15,800	910	14,514,500
04/11/2021	15,700	-0.30 ▼	-1.91	16,000	16,000	15,700	460	7,222,000
03/11/2021	15,700	-0.30 ▼	-1.91	16,000	16,000	15,700	460	7,222,000
02/11/2021	16,000	0.40 ▲	2.50	15,600	16,000	15,900	310	4,960,000
01/11/2021	15,600	-0.40 ▼	-2.56	16,000	16,200	15,600	830	12,948,000
29/10/2021	16,000	-0.20 ▼	-1.25	16,200	16,000	15,200	1,850	29,600,000
28/10/2021	16,200	0.85 ▲	5.25	15,350	16,200	15,350	4,140	67,068,000
27/10/2021	15,350	0.05 ▲	0.33	15,350	15,500	15,350	180	2,763,000
26/10/2021	15,350	-0.05 ▼	-0.33	15,350	15,350	15,200	110	1,688,500
25/10/2021	15,350	-0.15 ▼	-0.98	15,500	15,400	15,350	20	307,000
22/10/2021	15,500	-0.20 ▼	-1.29	15,700	15,600	15,100	270	4,185,000
21/10/2021	15,700	-0.10 ▼	-0.64	15,800	15,800	15,600	1,230	19,311,000
20/10/2021	15,700	-0.10 ▼	-0.64	15,800	15,800	15,600	1,230	19,311,000
19/10/2021	15,800	0.20 ▲	1.27	15,600	15,900	15,800	450	7,110,000
18/10/2021	15,600	0.15 ▲	0.96	15,450	15,600	15,400	120	1,872,000
15/10/2021	15,450	-0.35 ▼	-2.27	15,800	15,600	15,450	240	3,708,000
14/10/2021	15,800	0.70 ▲	4.43	15,100	15,800	15,800	170	2,686,000
13/10/2021	15,100	-0.25 ▼	-1.66	15,350	15,550	15,100	800	12,080,000
12/10/2021	15,350	-0.25 ▼	-1.63	15,600	15,600	15,300	90	1,381,500
11/10/2021	15,600	0.10 ▲	0.64	15,500	15,600	15,600	10	156,000
08/10/2021	15,500	-0.05 ▼	-0.32	15,550	15,600	15,100	250	3,875,000
07/10/2021	15,550	-0.05 ▼	-0.32	15,600	15,550	15,050	510	7,930,500
06/10/2021	15,600	0.05 ▲	0.32	15,550	15,650	15,050	890	13,884,000
04/10/2021	15,550	-0.20 ▼	-1.29	15,750	15,650	15,000	1,420	22,081,000
01/10/2021	15,750	0.10 ▲	0.63	15,650	15,750	15,650	250	3,937,500
30/09/2021	15,650	0.10 ▲	0.64	15,650	15,750	15,650	1,250	19,562,500
29/09/2021	15,650	-0.05 ▼	-0.32	15,700	15,700	15,650	460	7,199,000
28/09/2021	15,700	0.40 ▲	2.55	15,300	15,700	14,600	1,460	22,922,000
27/09/2021	15,300	-0.50 ▼	-3.27	15,800	15,500	15,300	400	6,120,000
24/09/2021	15,800	-0.35 ▼	-2.22	16,150	15,800	15,750	50	790,000
23/09/2021	16,150	0.20 ▲	1.24	15,950	16,150	15,800	1,020	16,473,000
22/09/2021	15,950	0.45 ▲	2.82	15,500	16,050	15,600	1,460	23,287,000
21/09/2021	15,500	-0.30 ▼	-1.94	15,800	15,600	15,350	3,140	48,670,000
20/09/2021	15,800	-0.25 ▼	-1.58	16,050	16,750	15,800	510	8,058,000
17/09/2021	16,050	-0.25 ▼	-1.56	16,300	16,100	16,000	370	5,938,500
16/09/2021	16,300	0.05 ▲	0.31	16,250	16,300	16,000	180	2,934,000
15/09/2021	16,250	0.20 ▲	1.23	16,050	16,250	16,000	570	9,262,500
14/09/2021	16,050	-0.15 ▼	-0.93	16,200	16,300	16,000	380	6,099,000
13/09/2021	16,200	-0.10 ▼	-0.62	16,300	16,400	16,200	170	2,754,000
11/09/2021	16,300	0.40 ▲	2.45	15,900	16,350	16,050	1,300	21,190,000
10/09/2021	16,300	0.40 ▲	2.45	15,900	16,350	16,050	1,300	21,190,000
09/09/2021	15,900	-0.30 ▼	-1.89	15,900	16,200	15,500	910	14,469,000
08/09/2021	15,900	0.10 ▲	0.63	15,800	15,900	15,650	430	6,837,000
07/09/2021	15,800	-0.05 ▼	-0.32	15,850	15,850	15,700	580	9,164,000
06/09/2021	15,850	0.35 ▲	2.21	15,500	15,850	15,400	2,850	45,172,500
05/09/2021	14,200	0.30 ▲	2.11	13,900	14,000	13,800	440	6,248,000
03/09/2021	14,000	0.10 ▲	0.71	13,900	14,000	13,800	1,000	14,000,000
01/09/2021	15,500	-0.15 ▼	-0.97	15,650	15,600	15,200	530	8,215,000
31/08/2021	15,650	0.15 ▲	0.96	15,500	15,650	15,200	50	782,500
30/08/2021	15,500	0.30 ▲	1.94	15,200	16,150	15,200	1,050	16,275,000
27/08/2021	15,200	0.50 ▲	3.29	14,700	15,350	14,800	8,530	129,656,000
26/08/2021	14,700	-0.05 ▼	-0.34	14,750	15,550	14,700	420	6,174,000
25/08/2021	14,750	0.15 ▲	1.02	14,600	14,950	14,450	410	6,047,500
24/08/2021	14,600	-0.35 ▼	-2.40	14,950	14,600	14,600	870	12,702,000
23/08/2021	14,950	-0.15 ▼	-1.00	15,100	15,150	14,950	1,180	17,641,000
20/08/2021	15,100	0.05 ▲	0.33	15,100	15,700	15,100	1,380	20,838,000
19/08/2021	15,100	-0.60 ▼	-3.97	15,700	15,550	15,000	880	13,288,000
18/08/2021	15,700	-0.05 ▼	-0.32	15,750	16,250	14,900	630	9,891,000
17/08/2021	15,750	-0.20 ▼	-1.27	15,950	15,800	15,100	1,810	28,507,500
16/08/2021	15,950	-1.10 ▼	-6.90	17,050	16,700	15,900	10,360	165,242,000
13/08/2021	17,050	0.95 ▲	5.57	16,100	17,050	16,500	2,010	34,270,500
12/08/2021	16,100	0.70 ▲	4.35	15,400	16,200	15,900	1,920	30,912,000
11/08/2021	15,400	1.00 ▲	6.49	14,400	15,400	14,400	17,500	269,500,000
10/08/2021	14,400	0.10 ▲	0.69	14,300	14,450	14,300	210	3,024,000
09/08/2021	14,300	0.10 ▲	0.70	14,300	14,400	14,200	110	1,573,000
06/08/2021	14,300	0.10 ▲	0.70	14,200	14,350	14,100	110	1,573,000
05/08/2021	14,200	0.20 ▲	1.41	14,000	14,450	14,000	440	6,248,000
04/08/2021	14,000	0.10 ▲	0.71	14,000	14,100	14,000	80	1,120,000
03/08/2021	14,000	0.10 ▲	0.71	13,900	14,000	13,800	1,000	14,000,000
02/08/2021	13,900	0.40 ▲	2.88	13,500	13,900	13,900	10	139,000
01/08/2021	13,500	-0.20 ▼	-1.48	13,700	13,600	13,400	470	6,345,000
30/07/2021	13,500	-0.20 ▼	-1.48	13,700	13,600	13,400	470	6,345,000
28/07/2021	13,700	-0.20 ▼	-1.46	13,900	13,900	13,700	110	1,507,000
27/07/2021	13,900	0.55 ▲	3.96	13,350	13,950	13,400	560	7,784,000
26/07/2021	13,350	-0.45 ▼	-3.37	13,800	13,900	13,100	60	801,000
25/07/2021	13,800	-0.05 ▼	-0.36	13,850	13,850	13,800	40	552,000
23/07/2021	13,800	-0.05 ▼	-0.36	13,850	13,850	13,800	40	552,000
21/07/2021	13,900	0.50 ▲	3.60	13,400	13,950	13,600	50	695,000
20/07/2021	13,450	0.05 ▲	0.37	13,400	13,600	13,000	360	4,842,000
19/07/2021	13,400	0.20 ▲	1.49	13,400	13,600	13,400	320	4,288,000
16/07/2021	13,400	-0.60 ▼	-4.48	14,000	14,000	13,400	520	6,968,000
15/07/2021	14,000	-0.20 ▼	-1.43	14,200	14,050	14,000	40	560,000
12/07/2021	14,200	0.20 ▲	1.41	14,000	14,400	13,100	180	2,556,000
09/07/2021	14,000	0.45 ▲	3.21	14,000	14,450	14,000	250	3,500,000
08/07/2021	14,000	-0.45 ▼	-3.21	14,450	14,000	14,000	1,270	17,780,000
07/07/2021	14,450	0.35 ▲	2.42	14,100	14,750	14,450	170	2,456,500
06/07/2021	14,100	-0.30 ▼	-2.13	14,400	14,100	14,000	100	1,410,000
05/07/2021	14,400	0.00 ■■	0.00	14,400	14,400	14,400	220	3,168,000
02/07/2021	14,400	0.20 ▲	1.39	14,200	14,400	14,100	160	2,304,000
01/07/2021	14,200	0.05 ▲	0.35	14,150	14,200	14,200	40	568,000
30/06/2021	14,150	-0.05 ▼	-0.35	14,200	14,150	14,050	30	424,500
29/06/2021	14,200	0.05 ▲	0.35	14,150	14,200	14,200	50	710,000
25/06/2021	14,150	-0.05 ▼	-0.35	14,200	14,150	14,150	200	2,830,000
24/06/2021	14,150	-0.05 ▼	-0.35	14,200	14,150	14,150	200	2,830,000
23/06/2021	14,200	-0.20 ▼	-1.41	14,400	14,400	14,200	330	4,686,000
22/06/2021	14,400	-0.05 ▼	-0.35	14,450	14,450	14,400	70	1,008,000
21/06/2021	14,450	0.35 ▲	2.42	14,500	14,500	14,450	140	2,023,000
18/06/2021	14,500	0.40 ▲	2.76	14,100	14,500	14,000	550	7,975,000
17/06/2021	14,100	0.05 ▲	0.35	14,050	14,100	14,050	40	564,000
16/06/2021	14,050	-0.25 ▼	-1.78	14,300	14,300	14,050	220	3,091,000
15/06/2021	13,800	-0.20 ▼	-1.45	14,000	13,800	13,800	200	2,760,000
14/06/2021	14,000	0.00 ■■	0.00	14,000	14,000	14,000	200	2,800,000
11/06/2021	14,000	0.15 ▲	1.07	14,000	14,350	14,000	270	3,780,000
10/06/2021	14,000	-0.20 ▼	-1.43	14,200	14,200	14,000	100	1,400,000
09/06/2021	14,200	-0.30 ▼	-2.11	14,500	14,200	13,800	470	6,674,000
08/06/2021	14,500	0.40 ▲	2.76	14,100	14,500	13,350	730	10,585,000
07/06/2021	14,100	-0.70 ▼	-4.96	14,800	14,700	14,100	470	6,627,000
04/06/2021	14,800	0.30 ▲	2.03	14,500	14,950	14,200	150	2,220,000
03/06/2021	14,800	0.30 ▲	2.03	14,500	14,950	14,200	150	2,220,000
02/06/2021	14,500	-0.10 ▼	-0.69	14,600	14,500	14,500	100	1,450,000
01/06/2021	14,600	0.35 ▲	2.40	14,250	14,600	14,000	210	3,066,000
31/05/2021	14,250	0.25 ▲	1.75	15,150	14,350	14,100	620	8,835,000
27/05/2021	15,150	0.10 ▲	0.66	15,050	15,150	14,250	30	454,500
26/05/2021	15,050	-0.05 ▼	-0.33	15,100	15,050	14,200	40	602,000
25/05/2021	15,100	0.90 ▲	5.96	14,200	15,100	14,800	520	7,852,000
24/05/2021	14,200	-0.10 ▼	-0.70	14,300	14,300	14,200	700	9,940,000
21/05/2021	14,300	0.10 ▲	0.70	14,200	14,300	14,300	460	6,578,000
20/05/2021	14,200	-0.45 ▼	-3.17	14,650	14,250	14,200	30	426,000
19/05/2021	14,650	0.10 ▲	0.68	14,550	14,650	13,850	210	3,076,500
18/05/2021	14,550	-0.05 ▼	-0.34	14,600	14,550	14,200	160	2,328,000
14/05/2021	14,600	0.10 ▲	0.68	14,500	14,850	14,600	180	2,628,000
13/05/2021	14,500	0.20 ▲	1.38	14,300	14,700	14,000	970	14,065,000
12/05/2021	14,300	0.10 ▲	0.70	14,200	14,500	14,300	40	572,000
11/05/2021	14,200	-0.65 ▼	-4.58	14,850	14,850	14,200	70	994,000
10/05/2021	14,850	-0.50 ▼	-3.37	15,350	14,850	14,500	410	6,088,500
07/05/2021	15,350	0.55 ▲	3.58	14,800	15,350	15,350	10	153,500
06/05/2021	14,800	0.30 ▲	2.03	14,500	14,800	14,000	310	4,588,000
05/05/2021	14,500	-0.20 ▼	-1.38	14,700	14,500	14,400	440	6,380,000
04/05/2021	14,700	-0.65 ▼	-4.42	15,350	14,700	14,650	180	2,646,000
03/05/2021	13,800	-1.00 ▼	-7.25	14,800	15,800	13,800	80	1,104,000
30/04/2021	15,350	0.70 ▲	4.56	14,650	15,350	15,350	90	1,381,500
29/04/2021	15,350	0.70 ▲	4.56	14,650	15,350	15,350	90	1,381,500
28/04/2021	14,650	0.15 ▲	1.02	14,500	14,650	14,650	30	439,500
27/04/2021	14,650	0.15 ▲	1.02	14,500	14,650	14,650	30	439,500
26/04/2021	14,500	-1.00 ▼	-6.90	15,500	14,700	14,500	870	12,615,000
25/04/2021	15,500	0.15 ▲	0.97	15,350	15,500	14,700	190	2,945,000
23/04/2021	15,500	0.15 ▲	0.97	15,350	15,500	14,700	190	2,945,000
22/04/2021	15,350	-0.25 ▼	-1.63	15,600	15,450	15,350	210	3,223,500
20/04/2021	15,600	-0.05 ▼	-0.32	15,650	15,600	15,600	90	1,404,000
19/04/2021	15,650	0.95 ▲	6.07	14,700	15,700	14,700	490	7,668,500
16/04/2021	14,700	-1.05 ▼	-7.14	15,750	15,800	14,650	1,050	15,435,000
15/04/2021	15,750	-0.05 ▼	-0.32	15,750	15,750	15,200	220	3,465,000
14/04/2021	15,750	0.05 ▲	0.32	15,700	15,800	15,750	60	945,000
13/04/2021	15,700	-0.05 ▼	-0.32	15,750	15,800	15,700	360	5,652,000
12/04/2021	15,750	-0.05 ▼	-0.32	15,800	15,750	14,800	1,610	25,357,500
09/04/2021	15,800	0.10 ▲	0.63	15,700	15,800	15,700	100	1,580,000
08/04/2021	15,700	0.25 ▲	1.59	15,700	15,950	15,700	280	4,396,000
07/04/2021	15,700	0.10 ▲	0.64	15,700	15,800	15,700	390	6,123,000
06/04/2021	15,700	0.05 ▲	0.32	15,700	15,750	15,700	200	3,140,000
05/04/2021	15,700	0.20 ▲	1.27	15,500	15,700	15,500	570	8,949,000
02/04/2021	15,500	0.70 ▲	4.52	14,800	15,800	14,800	640	9,920,000
01/04/2021	14,800	0.20 ▲	1.35	14,800	15,000	14,800	260	3,848,000
31/03/2021	14,800	0.80 ▲	5.41	14,000	14,800	14,500	480	7,104,000
30/03/2021	14,000	-0.80 ▼	-5.71	14,800	14,700	14,000	1,440	20,160,000
29/03/2021	14,800	-0.05 ▼	-0.34	14,850	14,800	14,500	310	4,588,000
25/03/2021	14,850	-0.05 ▼	-0.34	14,900	14,850	14,000	380	5,643,000
23/03/2021	14,900	0.00 ■■	0.00	14,900	14,900	14,900	10	149,000
22/03/2021	14,900	0.10 ▲	0.67	14,800	14,900	14,000	1,150	17,135,000
19/03/2021	14,800	0.05 ▲	0.34	14,750	14,800	14,700	60	888,000
18/03/2021	14,750	-0.05 ▼	-0.34	14,800	14,800	14,750	200	2,950,000
17/03/2021	14,800	0.10 ▲	0.68	14,700	14,800	14,700	80	1,184,000
16/03/2021	14,700	-0.05 ▼	-0.34	14,750	14,750	14,700	30	441,000
15/03/2021	14,750	0.15 ▲	1.02	14,600	14,750	14,700	30	442,500
14/03/2021	14,600	0.10 ▲	0.68	14,500	14,600	14,500	230	3,358,000
12/03/2021	14,600	0.10 ▲	0.68	14,500	14,600	14,500	230	3,358,000
11/03/2021	14,500	-0.10 ▼	-0.69	14,600	14,500	14,500	30	435,000
10/03/2021	14,600	-0.05 ▼	-0.34	14,650	14,700	14,600	50	730,000
09/03/2021	14,650	0.10 ▲	0.68	14,550	14,650	14,650	10	146,500
08/03/2021	14,550	0.05 ▲	0.34	14,500	14,550	14,500	20	291,000
07/03/2021	14,500	0.00 ■■	0.00	14,500	14,500	14,500	190	2,755,000
05/03/2021	14,500	0.00 ■■	0.00	14,500	14,500	14,500	190	2,755,000
04/03/2021	14,500	-0.30 ▼	-2.07	14,800	14,550	14,500	160	2,320,000
03/03/2021	14,800	0.70 ▲	4.73	14,100	14,800	14,800	10	148,000
02/03/2021	14,100	-0.15 ▼	-1.06	14,250	14,250	14,100	160	2,256,000
01/03/2021	14,250	0.05 ▲	0.35	14,250	14,400	14,250	340	4,845,000
28/02/2021	14,250	-0.95 ▼	-6.67	15,200	14,250	14,250	90	1,282,500
26/02/2021	14,250	-0.95 ▼	-6.67	15,200	14,250	14,250	90	1,282,500
25/02/2021	15,200	0.10 ▲	0.66	15,200	15,300	15,200	50	760,000
23/02/2021	15,200	0.10 ▲	0.66	15,100	15,200	14,200	50	760,000
22/02/2021	15,100	0.10 ▲	0.66	15,000	15,500	14,900	1,690	25,519,000
20/02/2021	15,000	0.50 ▲	3.33	14,500	15,000	15,000	90	1,350,000
19/02/2021	15,000	0.50 ▲	3.33	14,500	15,000	15,000	90	1,350,000
09/02/2021	14,500	0.30 ▲	2.07	14,200	14,500	14,500	90	1,305,000
07/02/2021	14,200	0.90 ▲	6.34	13,300	14,200	14,200	110	1,562,000
05/02/2021	14,200	0.90 ▲	6.34	13,300	14,200	14,200	110	1,562,000
05/01/2021	14,100	0.50 ▲	3.55	13,600	14,100	13,700	190	2,679,000
04/01/2021	13,600	-0.10 ▼	-0.74	13,700	13,700	13,600	1,590	21,624,000
31/12/2020	13,700	0.10 ▲	0.73	13,600	14,500	13,700	1,080	14,796,000
30/12/2020	13,600	-0.90 ▼	-6.62	14,500	14,850	13,600	1,520	20,672,000
29/12/2020	14,500	0.10 ▲	0.69	14,400	14,850	14,500	250	3,625,000
28/12/2020	14,400	0.90 ▲	6.25	13,500	14,400	13,500	1,315	18,936,000
27/12/2020	13,500	0.50 ▲	3.70	13,000	13,500	13,000	6	81,000
25/12/2020	13,500	0.50 ▲	3.70	13,000	13,500	13,000	6	81,000
24/12/2020	13,000	-0.90 ▼	-6.92	13,900	13,050	13,000	213	2,769,000
23/12/2020	13,900	0.20 ▲	1.44	13,700	13,900	12,900	347	4,823,300
22/12/2020	13,700	0.80 ▲	5.84	12,900	13,700	12,900	271	3,712,700
21/12/2020	12,900	0.00 ■■	0.00	12,900	13,000	12,900	210	2,709,000
20/12/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,800	13	167,700
18/12/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,800	13	167,700
17/12/2020	12,900	0.20 ▲	1.55	12,700	12,900	12,500	895	11,545,500
16/12/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,700	144	1,828,800
15/12/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,600	1,377	17,487,900
14/12/2020	12,700	-0.10 ▼	-0.79	12,750	12,700	12,650	67	850,900
13/12/2020	12,750	0.00 ■■	0.00	12,750	12,750	12,700	231	2,945,250
11/12/2020	12,750	0.00 ■■	0.00	12,750	12,750	12,700	231	2,945,250
10/12/2020	12,750	0.20 ▲	1.57	12,600	12,800	12,600	240	3,060,000
09/12/2020	12,600	0.00 ■■	0.00	12,600	12,800	12,600	41	516,600
08/12/2020	12,600	0.00 ■■	0.00	12,600	12,600	12,600	13	163,800
07/12/2020	12,600	0.00 ■■	0.00	12,600	12,600	12,600	417	5,254,200
04/12/2020	12,600	-0.10 ▼	-0.79	12,700	12,600	12,500	21,500	270,900,000
03/12/2020	12,700	0.10 ▲	0.79	12,600	12,700	12,500	1,283	16,294,100
02/12/2020	12,600	-0.20 ▼	-1.59	12,800	12,600	12,500	254	3,200,400
01/12/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,500	3	38,400
30/11/2020	12,800	0.20 ▲	1.56	12,600	12,800	12,600	530	6,784,000
27/11/2020	12,800	0.20 ▲	1.56	12,600	12,800	12,600	530	6,784,000
26/11/2020	12,600	0.00 ■■	0.00	12,600	12,600	12,600	960	12,096,000
25/11/2020	12,600	-0.20 ▼	-1.59	12,800	12,700	12,600	3,490	43,974,000
23/11/2020	12,800	-0.20 ▼	-1.56	12,800	12,800	12,500	1,140	14,592,000
18/11/2020	12,800	-0.10 ▼	-0.78	12,900	12,800	12,650	843	10,790,400
17/11/2020	12,800	-0.10 ▼	-0.78	12,900	12,800	12,650	843	10,790,400
16/11/2020	12,900	0.40 ▲	3.10	12,500	12,900	12,500	33	425,700
13/11/2020	12,500	0.00 ■■	0.00	12,500	12,650	12,500	13	162,500
12/11/2020	12,500	-0.10 ▼	-0.80	12,600	12,600	12,500	2,021	25,262,500
11/11/2020	12,600	-0.20 ▼	-1.59	12,800	12,600	12,600	92	1,159,200
09/11/2020	12,800	0.20 ▲	1.56	12,650	12,800	12,650	244	3,123,200
06/11/2020	12,650	0.00 ■■	0.00	12,650	12,650	12,650	2	25,300
05/11/2020	12,650	0.00 ■■	0.00	12,650	12,650	12,650	2	25,300
04/11/2020	12,650	0.20 ▲	1.58	12,500	12,650	12,500	496	6,274,400
03/11/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,500	2,501	31,262,500
01/11/2020	12,500	-0.10 ▼	-0.80	12,550	12,750	12,500	1,152	14,400,000
30/10/2020	12,500	-0.10 ▼	-0.80	12,550	12,750	12,500	1,152	14,400,000
29/10/2020	12,550	0.10 ▲	0.80	12,500	12,850	12,500	212	2,660,600
28/10/2020	12,500	-0.40 ▼	-3.20	12,900	12,500	12,500	50	625,000
27/10/2020	12,900	0.20 ▲	1.55	12,700	12,900	12,700	37	477,300
26/10/2020	12,700	-0.10 ▼	-0.79	12,800	12,700	12,500	4	50,800
25/10/2020	12,800	0.20 ▲	1.56	12,600	12,800	12,800	2	25,600
23/10/2020	12,800	0.20 ▲	1.56	12,600	12,800	12,800	2	25,600
22/10/2020	12,600	0.10 ▲	0.79	12,500	12,600	12,100	3,036	38,253,600
21/10/2020	12,500	-0.40 ▼	-3.20	12,900	12,500	12,500	200	2,500,000
18/10/2020	12,900	-0.10 ▼	-0.78	13,000	12,900	12,500	37	477,300
16/10/2020	12,900	-0.10 ▼	-0.78	13,000	12,900	12,500	37	477,300
15/10/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1,000	13,000,000
14/10/2020	13,000	0.10 ▲	0.77	12,900	13,000	12,700	1,087	14,131,000
13/10/2020	13,000	0.10 ▲	0.77	12,900	13,000	12,700	1,087	14,131,000
12/10/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,500	1,244	16,047,600
10/10/2020	12,900	0.00 ■■	0.00	12,950	12,950	12,900	35	451,500
09/10/2020	12,900	0.00 ■■	0.00	12,950	12,950	12,900	35	451,500
08/10/2020	12,950	-0.10 ▼	-0.77	13,000	13,000	12,950	10	129,500
07/10/2020	13,000	0.30 ▲	2.31	12,750	13,000	12,850	158	2,054,000
06/10/2020	12,750	0.10 ▲	0.78	12,650	12,750	12,500	111	1,415,250
05/10/2020	12,650	0.10 ▲	0.79	12,550	12,650	12,500	153	1,935,450
03/10/2020	12,550	0.00 ■■	0.00	12,550	12,550	12,550	100	1,255,000
02/10/2020	12,550	0.00 ■■	0.00	12,550	12,550	12,550	100	1,255,000
01/10/2020	12,550	0.10 ▲	0.80	12,500	12,550	12,500	495	6,212,250
30/09/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,500	237	2,962,500
29/09/2020	12,500	-0.10 ▼	-0.80	12,550	12,550	12,500	90	1,125,000
28/09/2020	12,550	0.00 ■■	0.00	12,550	12,550	12,500	394	4,944,700
25/09/2020	12,550	0.30 ▲	2.39	12,300	12,700	12,300	2,835	35,579,250
24/09/2020	12,300	-0.20 ▼	-1.63	12,500	12,300	12,200	17	209,100
23/09/2020	12,500	-0.40 ▼	-3.20	12,850	12,500	12,200	422	5,275,000
22/09/2020	12,850	0.40 ▲	3.11	12,500	12,850	12,850	1	12,850
21/09/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,100	69	862,500
18/09/2020	12,500	0.00 ■■	0.00	12,500	12,700	12,200	1,337	16,712,500
17/09/2020	12,500	-0.30 ▼	-2.40	12,800	0	0	700	8,750,000
16/09/2020	12,800	0.00 ■■	0.00	12,850	12,850	12,800	42	537,600
15/09/2020	12,850	0.40 ▲	3.11	12,500	12,900	12,600	147	1,888,950
14/09/2020	12,500	-1.70 ▼	-13.60	14,150	13,000	12,500	311	3,887,500
12/09/2020	14,150	0.00 ■■	0.00	14,200	14,150	14,000	1,425	20,163,750
11/09/2020	14,150	0.00 ■■	0.00	14,200	14,150	14,000	1,425	20,163,750
10/09/2020	14,200	0.40 ▲	2.82	13,750	14,200	13,750	4,915	69,793,000
09/09/2020	13,750	-0.05 ▼	-0.36	13,800	13,900	13,700	6,440	88,550,000
08/09/2020	13,800	0.20 ▲	1.45	13,600	13,800	13,600	1,474	20,341,200
07/09/2020	13,600	-0.10 ▼	-0.74	13,700	13,700	13,500	718	9,764,800
06/09/2020	13,700	0.00 ■■	0.00	13,700	13,750	13,700	235	3,219,500
04/09/2020	13,700	0.00 ■■	0.00	13,700	13,750	13,700	235	3,219,500
03/09/2020	13,700	0.00 ■■	0.00	13,700	13,800	13,700	558	7,644,600
02/09/2020	13,700	0.00 ■■	0.00	13,700	13,700	13,700	1,139	15,604,300
01/09/2020	13,700	0.00 ■■	0.00	13,700	13,700	13,700	1,139	15,604,300
31/08/2020	13,700	0.20 ▲	1.46	13,500	14,000	13,500	3,105	42,538,500
28/08/2020	13,500	-0.10 ▼	-0.74	13,600	13,700	13,500	1,276	17,226,000
27/08/2020	13,600	0.00 ■■	0.00	13,550	13,600	13,400	1,241	16,877,600
26/08/2020	13,550	0.00 ■■	0.00	13,600	13,550	13,500	24	325,200
25/08/2020	13,600	0.00 ■■	0.00	13,600	13,600	13,500	622	8,459,200
24/08/2020	13,600	-0.10 ▼	-0.74	13,700	13,700	13,000	1,438	19,556,800
22/08/2020	13,700	0.30 ▲	2.19	13,400	13,800	13,500	678	9,288,600
21/08/2020	13,700	0.30 ▲	2.19	13,400	13,800	13,500	678	9,288,600
20/08/2020	13,400	0.00 ■■	0.00	13,400	13,950	13,400	1,488	19,939,200
19/08/2020	13,400	0.70 ▲	5.22	12,700	13,450	12,800	1,306	17,500,400
17/08/2020	12,700	-0.20 ▼	-1.57	12,900	12,700	12,400	402	5,105,400
12/08/2020	12,900	0.40 ▲	3.10	12,500	12,900	12,900	1	12,900
11/08/2020	12,500	-0.40 ▼	-3.20	12,850	12,600	12,500	800	10,000,000
10/08/2020	12,850	-0.10 ▼	-0.78	12,950	12,850	12,850	5	64,250
07/08/2020	12,950	0.40 ▲	3.09	12,500	12,950	12,950	31	401,450
06/08/2020	12,500	0.50 ▲	4.00	12,500	13,000	12,500	2,510	31,375,000
05/08/2020	12,500	-0.40 ▼	-3.20	12,850	12,500	12,500	101	1,262,500
04/08/2020	12,850	-0.10 ▼	-0.78	12,900	12,900	12,850	4	51,400
03/08/2020	12,900	0.30 ▲	2.33	12,600	12,900	12,600	797	10,281,300
02/08/2020	12,600	0.40 ▲	3.17	12,200	12,600	12,500	15	189,000
31/07/2020	12,600	0.40 ▲	3.17	12,200	12,600	12,500	15	189,000
30/07/2020	12,200	-0.60 ▼	-4.92	12,750	12,200	12,200	177	2,159,400
29/07/2020	12,750	-0.10 ▼	-0.78	12,850	12,750	12,750	1	12,750
28/07/2020	12,850	0.80 ▲	6.23	12,050	12,850	12,000	4,000	51,400,000
27/07/2020	12,050	-0.80 ▼	-6.64	12,800	12,050	11,950	1,077	12,977,850
23/07/2020	12,800	-0.10 ▼	-0.78	12,900	12,800	12,800	7	89,600
22/07/2020	12,900	0.40 ▲	3.10	12,500	13,000	12,400	1,047	13,506,300
21/07/2020	12,500	-0.40 ▼	-3.20	12,900	13,450	12,500	1,559	19,487,500
20/07/2020	12,900	0.10 ▲	0.78	12,800	12,900	12,500	1,268	16,357,200
19/07/2020	12,800	-0.10 ▼	-0.78	12,900	12,800	12,700	105	1,344,000
17/07/2020	12,800	-0.10 ▼	-0.78	12,900	12,800	12,700	105	1,344,000
16/07/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,600	2	25,800
15/07/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,900	101	1,302,900
14/07/2020	12,900	0.40 ▲	3.10	12,500	12,900	12,900	16	206,400
13/07/2020	12,500	-0.40 ▼	-3.20	12,900	12,500	12,500	10	125,000
10/07/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,900	100	1,290,000
09/07/2020	12,900	-0.30 ▼	-2.33	13,200	12,900	12,500	5	64,500
07/07/2020	13,200	0.20 ▲	1.52	13,000	13,200	13,200	10	132,000
05/07/2020	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	27	351,000
03/07/2020	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	27	351,000
02/07/2020	13,500	0.80 ▲	5.93	12,750	13,500	13,500	1	13,500
01/07/2020	12,750	-0.90 ▼	-7.06	13,600	13,000	12,750	35	446,250
30/06/2020	13,600	0.80 ▲	5.88	12,800	13,600	12,800	8	108,800
29/06/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,500	36	460,800
25/06/2020	12,800	-0.10 ▼	-0.78	12,950	12,800	12,500	21	268,800
24/06/2020	12,950	0.00 ■■	0.00	12,900	12,950	12,900	500	6,475,000
23/06/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,500	21	270,900
22/06/2020	12,900	0.30 ▲	2.33	12,600	12,900	12,600	459	5,921,100
19/06/2020	12,600	0.00 ■■	0.00	12,600	12,900	12,600	21	264,600
17/06/2020	12,600	-0.05 ▼	-0.40	12,650	12,600	12,600	200	2,520,000
15/06/2020	12,650	0.20 ▲	1.58	12,450	12,850	12,400	329	4,161,850
13/06/2020	12,450	-0.10 ▼	-0.80	12,500	12,450	12,450	10	124,500
12/06/2020	12,450	-0.10 ▼	-0.80	12,500	12,450	12,450	10	124,500
11/06/2020	12,500	-0.40 ▼	-3.20	12,850	12,500	12,500	7	87,500
10/06/2020	12,850	-0.40 ▼	-3.11	13,200	12,850	12,500	423	5,435,550
09/06/2020	13,000	-0.20 ▼	-1.54	13,200	0	0	0	0
08/06/2020	13,200	0.40 ▲	3.03	12,800	13,300	12,800	405	5,346,000
06/06/2020	12,800	0.10 ▲	0.78	12,700	13,300	12,000	2,004	25,651,200
05/06/2020	12,800	0.10 ▲	0.78	12,700	13,300	12,000	2,004	25,651,200
04/06/2020	12,700	-0.80 ▼	-6.30	13,500	13,300	12,600	1,061	13,474,700
02/06/2020	13,500	0.10 ▲	0.74	13,400	13,900	12,800	71	958,500
01/06/2020	13,500	0.10 ▲	0.74	13,400	13,900	12,800	71	958,500
31/05/2020	13,400	-0.20 ▼	-1.49	13,550	13,400	12,800	31	415,400
29/05/2020	13,400	-0.20 ▼	-1.49	13,550	13,400	12,800	31	415,400
28/05/2020	13,550	0.70 ▲	5.17	12,850	13,550	12,800	58	785,900
27/05/2020	12,850	-0.20 ▼	-1.56	13,000	13,700	12,850	249	3,199,650
26/05/2020	13,000	-0.80 ▼	-6.15	13,800	13,100	13,000	123	1,599,000
25/05/2020	13,800	0.00 ■■	0.00	13,800	13,800	13,000	9	124,200
24/05/2020	13,800	0.00 ■■	0.00	13,800	13,800	13,800	30	414,000
22/05/2020	13,800	0.00 ■■	0.00	13,800	13,800	13,800	30	414,000
21/05/2020	13,800	0.00 ■■	0.00	13,800	13,800	13,000	107	1,476,600
20/05/2020	13,800	-0.10 ▼	-0.72	13,900	13,800	13,150	3	41,400
19/05/2020	13,900	0.00 ■■	0.00	13,950	13,900	13,300	233	3,238,700
14/05/2020	13,950	0.40 ▲	2.87	13,600	13,950	13,950	1	13,950
13/05/2020	13,950	0.40 ▲	2.87	13,600	13,950	13,950	1	13,950
12/05/2020	13,600	-0.40 ▼	-2.94	14,000	13,600	13,600	285	3,876,000
11/05/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	2	28,000
10/05/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	2	28,000
08/05/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	2	28,000
07/05/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,050	22	308,000
06/05/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,050	22	308,000
05/05/2020	14,000	0.70 ▲	5.00	13,300	14,000	12,400	38	532,000
04/05/2020	13,300	0.60 ▲	4.51	12,700	13,300	13,300	1	13,300
28/04/2020	12,700	0.00 ■■	0.00	12,700	13,000	12,700	357	4,533,900
27/04/2020	12,700	0.00 ■■	0.00	12,700	13,000	12,700	357	4,533,900
26/04/2020	12,700	-0.40 ▼	-3.15	13,100	13,450	12,500	807	10,248,900
24/04/2020	12,700	-0.40 ▼	-3.15	13,100	13,450	12,500	807	10,248,900
23/04/2020	13,100	0.20 ▲	1.53	12,900	13,500	12,700	2,344	30,706,400
22/04/2020	12,900	0.00 ■■	0.00	12,900	13,300	12,500	28	361,200
21/04/2020	12,900	0.00 ■■	0.00	12,900	13,300	12,500	28	361,200
20/04/2020	12,900	-0.10 ▼	-0.78	13,000	12,900	12,150	2	25,800
19/04/2020	13,000	0.20 ▲	1.54	12,800	13,300	12,800	17	221,000
17/04/2020	13,000	0.20 ▲	1.54	12,800	13,300	12,800	17	221,000
16/04/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,800	8	102,400
15/04/2020	12,800	0.30 ▲	2.34	12,500	13,300	12,500	32	409,600
14/04/2020	12,500	-0.30 ▼	-2.40	12,800	13,600	12,500	3	37,500
13/04/2020	12,800	-0.50 ▼	-3.91	13,300	12,800	12,500	7	89,600
12/04/2020	13,300	0.80 ▲	6.02	12,500	13,300	12,500	5	66,500
10/04/2020	13,300	0.80 ▲	6.02	12,500	13,300	12,500	5	66,500
09/04/2020	12,500	-0.50 ▼	-4.00	13,000	12,500	12,100	17	212,500
08/04/2020	13,000	0.20 ▲	1.54	12,800	13,000	13,000	1	13,000
07/04/2020	13,000	0.20 ▲	1.54	12,800	13,000	13,000	1	13,000
06/04/2020	12,800	-0.30 ▼	-2.34	13,100	12,900	12,500	6	76,800
03/04/2020	12,800	-0.30 ▼	-2.34	13,100	12,900	12,500	6	76,800
02/04/2020	13,100	-0.20 ▼	-1.53	13,300	13,200	12,400	17	222,700
01/04/2020	13,100	-0.20 ▼	-1.53	13,300	13,200	12,400	17	222,700
31/03/2020	13,300	0.80 ▲	6.02	12,500	13,350	11,650	44	585,200
27/03/2020	12,500	0.60 ▲	4.80	11,950	12,500	12,500	1	12,500
26/03/2020	12,500	0.60 ▲	4.80	11,950	12,500	12,500	1	12,500
25/03/2020	11,950	0.00 ■■	0.00	11,900	11,950	11,500	56	669,200
24/03/2020	11,900	0.00 ■■	0.00	11,900	12,100	11,900	4	47,600
23/03/2020	11,900	0.00 ■■	0.00	11,900	11,900	11,150	51	606,900
22/03/2020	11,900	0.00 ■■	0.00	11,900	11,900	11,300	11	130,900
20/03/2020	11,900	0.00 ■■	0.00	11,900	11,900	11,300	11	130,900
19/03/2020	11,900	-0.10 ▼	-0.84	12,000	11,900	11,300	57	678,300
18/03/2020	12,000	-0.30 ▼	-2.50	12,250	12,000	11,950	11	132,000
17/03/2020	12,000	-0.30 ▼	-2.50	12,250	12,000	11,950	11	132,000
16/03/2020	12,250	0.30 ▲	2.45	11,950	12,500	11,800	1,380	16,905,000
12/03/2020	11,950	0.10 ▲	0.84	11,950	12,500	11,900	2,060	24,617,000
11/03/2020	11,950	-0.85 ▼	-7.11	12,800	13,500	11,950	4,240	50,668,000
10/03/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,400	147	1,881,600
09/03/2020	12,000	-0.90 ▼	-7.50	12,900	13,150	12,000	161	1,932,000
06/03/2020	12,900	-0.30 ▼	-2.33	13,150	12,900	12,500	193	2,489,700
05/03/2020	13,150	0.20 ▲	1.52	12,950	13,150	13,000	6	78,900
04/03/2020	12,950	-0.10 ▼	-0.77	13,000	13,000	12,700	885	11,460,750
03/03/2020	13,000	-0.40 ▼	-3.08	13,400	13,000	12,650	64	832,000
02/03/2020	13,400	-0.10 ▼	-0.75	13,500	13,400	12,650	211	2,827,400
28/02/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,000	34	459,000
27/02/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,000	71	958,500
26/02/2020	13,500	-0.50 ▼	-3.70	14,000	13,500	13,050	18	243,000
24/02/2020	14,000	0.70 ▲	5.00	13,350	14,000	13,600	6	84,000
21/02/2020	13,350	-0.40 ▼	-3.00	13,700	13,600	13,350	51	680,850
20/02/2020	13,700	0.70 ▲	5.11	13,000	13,850	13,000	124	1,698,800
19/02/2020	13,000	0.00 ■■	0.00	13,000	13,500	13,000	103	1,339,000
18/02/2020	13,000	-0.60 ▼	-4.62	13,550	13,700	12,900	76	988,000
17/02/2020	13,550	-0.20 ▼	-1.48	13,750	13,550	13,000	6	81,300
14/02/2020	13,750	-0.20 ▼	-1.45	13,900	14,750	12,950	170	2,337,500
13/02/2020	13,750	-0.20 ▼	-1.45	13,900	14,750	12,950	170	2,337,500
12/02/2020	13,900	-0.20 ▼	-1.44	14,100	13,900	13,150	17	236,300
11/02/2020	13,900	-0.20 ▼	-1.44	14,100	13,900	13,150	17	236,300
10/02/2020	14,100	0.80 ▲	5.67	13,300	14,100	13,300	11	155,100
09/02/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,300	1	13,300
07/02/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,300	1	13,300
06/02/2020	13,200	-0.10 ▼	-0.76	13,300	13,200	12,550	10	132,000
03/02/2020	13,300	0.00 ■■	0.00	13,300	13,300	13,250	3	39,900
02/02/2020	13,300	0.00 ■■	0.00	13,300	13,300	13,250	3	39,900
31/01/2020	13,300	0.00 ■■	0.00	13,300	13,300	13,250	3	39,900
30/01/2020	13,300	0.00 ■■	0.00	13,300	13,300	13,300	3	39,900
29/01/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,250	8	106,400
28/01/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,250	8	106,400
27/01/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,250	8	106,400
26/01/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,250	8	106,400
24/01/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,250	8	106,400
23/01/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,250	8	106,400
22/01/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,250	8	106,400
21/01/2020	13,200	-0.45 ▼	-3.41	13,650	13,400	12,700	1,930	25,476,000
20/01/2020	13,650	0.65 ▲	4.76	13,000	13,800	12,950	60	819,000
17/01/2020	13,000	0.05 ▲	0.38	12,950	13,000	12,550	900	11,700,000
16/01/2020	12,950	0.15 ▲	1.16	12,800	12,950	12,500	1,560	20,202,000
15/01/2020	12,800	-0.40 ▼	-3.13	13,200	13,000	12,800	20	256,000
14/01/2020	13,000	-0.30 ▼	-2.31	13,300	13,000	13,000	100	1,300,000
09/01/2020	13,300	-0.40 ▼	-3.01	13,650	13,300	12,800	375	4,987,500
08/01/2020	13,650	0.00 ■■	0.00	13,650	13,650	13,650	2	27,300
07/01/2020	13,650	0.10 ▲	0.73	13,600	13,650	13,650	1	13,650
06/01/2020	13,600	-0.80 ▼	-5.88	14,400	15,000	13,400	7	95,200
03/01/2020	14,400	0.70 ▲	4.86	13,700	14,400	14,400	1	14,400
02/01/2020	13,700	0.20 ▲	1.46	13,500	13,700	13,700	1	13,700
31/12/2019	13,500	-0.30 ▼	-2.22	13,750	13,500	12,900	5	67,500
30/12/2019	13,750	0.00 ■■	0.00	13,750	13,750	13,750	10	137,500
23/12/2019	13,750	-0.10 ▼	-0.73	13,800	13,750	13,500	51	701,250
20/12/2019	13,800	0.35 ▲	2.54	13,450	13,800	13,800	500	6,900,000
18/12/2019	13,450	0.00 ■■	0.00	13,450	13,450	13,450	5	67,250
17/12/2019	13,450	0.00 ■■	0.00	13,450	13,450	13,450	4	53,800
12/12/2019	13,450	0.00 ■■	0.00	13,450	13,450	12,550	36	484,200
11/12/2019	13,450	-0.10 ▼	-0.74	13,550	13,450	13,450	5	67,250
10/12/2019	13,550	0.10 ▲	0.74	13,450	13,550	13,550	13	176,150
09/12/2019	13,450	0.40 ▲	2.97	13,050	13,450	13,450	4	53,800
07/12/2019	13,050	-0.50 ▼	-3.83	13,600	13,050	13,050	1	13,050
06/12/2019	13,050	-0.50 ▼	-3.83	13,600	13,050	13,050	1	13,050
05/12/2019	13,600	-0.20 ▼	-1.47	13,750	13,750	13,600	15	204,000
04/12/2019	13,750	0.00 ■■	0.00	13,750	13,750	13,750	3	41,250
03/12/2019	13,750	-0.10 ▼	-0.73	13,850	13,750	13,050	20	275,000
02/12/2019	13,850	-0.20 ▼	-1.44	14,000	13,850	13,800	5	69,250
29/11/2019	14,000	0.10 ▲	0.71	13,900	14,000	14,000	11	154,000
28/11/2019	13,900	-0.30 ▼	-2.16	14,150	13,900	13,200	106	1,473,400
27/11/2019	14,150	-0.50 ▼	-3.53	14,650	14,150	13,650	250	3,537,500
22/11/2019	14,650	1.00 ▲	6.83	13,700	14,650	13,150	28	410,200
15/11/2019	13,700	0.00 ■■	0.00	13,700	13,700	13,700	30	411,000
14/11/2019	13,700	0.00 ■■	0.00	13,700	13,700	13,700	10	137,000
13/11/2019	13,700	-0.10 ▼	-0.73	13,750	13,750	13,500	82	1,123,400
12/11/2019	13,750	0.00 ■■	0.00	13,750	13,750	13,700	12	165,000
11/11/2019	13,750	-0.30 ▼	-2.18	14,000	13,900	13,300	44	605,000
07/11/2019	14,000	0.10 ▲	0.71	13,950	14,000	13,300	52	728,000
06/11/2019	13,950	-0.20 ▼	-1.43	14,100	13,950	13,250	130	1,813,500
05/11/2019	14,100	0.10 ▲	0.71	14,000	14,100	13,200	33	465,300
04/11/2019	14,000	0.70 ▲	5.00	13,350	14,000	13,800	16	224,000
03/11/2019	13,350	-0.90 ▼	-6.74	14,200	13,350	13,350	1	13,350
01/11/2019	13,350	-0.90 ▼	-6.74	14,200	13,350	13,350	1	13,350
31/10/2019	14,200	-0.30 ▼	-2.11	14,500	14,200	13,500	2	28,400
29/10/2019	14,500	0.80 ▲	5.52	13,750	14,650	12,800	400	5,800,000
28/10/2019	13,750	-0.10 ▼	-0.73	13,800	13,950	13,600	51	701,250
26/10/2019	13,800	-0.30 ▼	-2.17	14,100	13,900	13,500	23	317,400
25/10/2019	13,800	-0.30 ▼	-2.17	14,100	13,900	13,500	23	317,400
24/10/2019	14,100	-0.20 ▼	-1.42	14,250	14,100	13,950	8	112,800
22/10/2019	14,250	-0.10 ▼	-0.70	14,300	14,250	13,400	19	270,750
21/10/2019	14,300	0.10 ▲	0.70	14,200	14,300	13,250	640	9,152,000
18/10/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,200	3	42,600
17/10/2019	14,200	0.00 ■■	0.00	14,200	14,300	14,200	201	2,854,200
16/10/2019	14,200	0.00 ■■	0.00	14,200	14,300	14,200	201	2,854,200
15/10/2019	14,200	0.30 ▲	2.11	13,950	14,200	13,550	161	2,286,200
14/10/2019	13,950	-0.30 ▼	-2.15	14,200	13,950	13,950	10	139,500
11/10/2019	14,200	0.30 ▲	2.11	13,900	14,200	14,200	1	14,200
10/10/2019	14,200	0.30 ▲	2.11	13,900	14,200	14,200	1	14,200
09/10/2019	13,900	-0.10 ▼	-0.72	14,000	14,300	13,750	85	1,181,500
08/10/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	21	294,000
07/10/2019	14,000	-0.10 ▼	-0.71	14,100	14,000	14,000	70	980,000
04/10/2019	14,100	-0.10 ▼	-0.71	14,200	14,100	14,000	13	183,300
03/10/2019	14,200	-0.20 ▼	-1.41	14,350	14,200	14,000	24	340,800
02/10/2019	14,350	-0.10 ▼	-0.70	14,450	14,450	13,850	25	358,750
01/10/2019	14,450	-0.30 ▼	-2.08	14,700	14,450	14,000	1,007	14,551,150
30/09/2019	14,700	0.00 ■■	0.00	14,700	14,700	14,700	63	926,100
27/09/2019	14,700	0.40 ▲	2.72	14,350	14,750	13,750	19	279,300
26/09/2019	14,350	-0.90 ▼	-6.27	15,250	14,500	13,800	898	12,886,300
25/09/2019	15,250	-0.10 ▼	-0.66	15,350	15,550	15,250	497	7,579,250
24/09/2019	15,350	-0.20 ▼	-1.30	15,500	15,400	15,200	1,056	16,209,600
23/09/2019	15,500	-0.10 ▼	-0.65	15,600	15,550	15,200	223	3,456,500
20/09/2019	15,600	-0.20 ▼	-1.28	15,750	15,750	15,600	123	1,918,800
19/09/2019	15,750	0.20 ▲	1.27	15,600	15,800	15,200	202	3,181,500
18/09/2019	15,600	-0.30 ▼	-1.92	15,900	15,600	15,100	769	11,996,400
17/09/2019	15,900	0.40 ▲	2.52	15,500	15,900	15,000	34	540,600
16/09/2019	15,500	-0.10 ▼	-0.65	15,600	15,800	15,500	7	108,500
13/09/2019	15,600	-0.40 ▼	-2.56	16,000	16,000	15,050	365	5,694,000
12/09/2019	16,000	0.40 ▲	2.50	15,600	16,000	14,700	300	4,800,000
11/09/2019	15,600	0.90 ▲	5.77	14,650	15,600	14,600	1,492	23,275,200
10/09/2019	14,650	-0.10 ▼	-0.68	14,750	14,750	14,650	750	10,987,500
09/09/2019	14,750	-0.10 ▼	-0.68	14,800	14,750	14,750	85	1,253,750
06/09/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,800	50	740,000
03/09/2019	14,800	0.10 ▲	0.68	14,750	14,800	14,800	1	14,800
29/08/2019	14,750	0.20 ▲	1.36	14,550	14,750	14,750	1	14,750
27/08/2019	14,550	-0.30 ▼	-2.06	14,850	14,850	14,550	536	7,798,800
22/08/2019	14,850	-0.10 ▼	-0.67	14,900	14,900	14,350	976	14,493,600
21/08/2019	14,900	0.40 ▲	2.68	14,500	14,900	14,900	1	14,900
20/08/2019	14,500	-0.40 ▼	-2.76	14,900	14,500	14,500	65	942,500
19/08/2019	14,900	0.40 ▲	2.68	14,500	14,900	14,900	1	14,900
16/08/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,300	501	7,264,500
15/08/2019	14,500	-0.20 ▼	-1.38	14,700	14,500	14,500	420	6,090,000
13/08/2019	14,700	-0.20 ▼	-1.36	14,900	14,700	14,000	501	7,364,700
12/08/2019	14,900	0.40 ▲	2.68	14,500	14,900	14,500	421	6,272,900
09/08/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,500	20	290,000
08/08/2019	14,500	-0.10 ▼	-0.69	14,600	14,500	14,200	89	1,290,500
06/08/2019	14,600	0.30 ▲	2.05	14,350	14,900	14,000	502	7,329,200
05/08/2019	14,350	-0.40 ▼	-2.79	14,700	15,000	14,350	514	7,375,900
02/08/2019	14,700	0.00 ■■	0.00	14,700	14,700	14,700	3	44,100
31/07/2019	14,700	0.00 ■■	0.00	14,700	14,700	14,300	51	749,700
30/07/2019	14,700	0.00 ■■	0.00	14,700	14,700	14,300	2,081	30,590,700
26/07/2019	14,700	0.20 ▲	1.36	14,500	15,100	14,700	301	4,424,700
25/07/2019	14,500	-0.20 ▼	-1.38	14,700	14,700	14,450	701	10,164,500
24/07/2019	14,700	0.00 ■■	0.00	14,650	14,800	14,700	700	10,290,000
23/07/2019	14,650	-0.20 ▼	-1.37	14,850	14,800	14,650	23	336,950
22/07/2019	14,850	0.00 ■■	0.00	14,850	14,850	14,400	83	1,232,550
19/07/2019	14,850	0.00 ■■	0.00	14,850	14,850	14,850	8	118,800
18/07/2019	14,850	-0.10 ▼	-0.67	14,900	15,000	14,200	236	3,504,600
17/07/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,500	200	2,980,000
16/07/2019	14,900	-0.20 ▼	-1.34	15,100	14,900	14,550	3	44,700
15/07/2019	15,100	0.10 ▲	0.66	15,000	15,100	15,000	201	3,035,100
12/07/2019	15,000	0.20 ▲	1.33	14,800	15,000	15,000	300	4,500,000
11/07/2019	14,800	-0.40 ▼	-2.70	15,200	14,800	14,400	2	29,600
08/07/2019	15,200	0.00 ■■	0.00	15,150	15,200	15,100	6	91,200
05/07/2019	15,150	0.60 ▲	3.96	14,600	15,150	14,600	6	90,900
04/07/2019	14,600	-0.10 ▼	-0.68	14,700	14,600	14,600	236	3,445,600
02/07/2019	14,700	0.10 ▲	0.68	14,600	14,700	14,700	1	14,700
01/07/2019	14,600	0.00 ■■	0.00	14,600	14,600	14,600	497	7,256,200
28/06/2019	14,600	0.00 ■■	0.00	14,600	14,600	14,600	6	87,600
27/06/2019	14,600	-0.60 ▼	-4.11	15,200	14,600	14,600	694	10,132,400
26/06/2019	15,200	0.40 ▲	2.63	14,750	15,200	15,200	1	15,200
24/06/2019	14,750	0.10 ▲	0.68	14,700	14,750	14,100	62	914,500
21/06/2019	14,700	-0.30 ▼	-2.04	15,000	14,800	14,700	57	837,900
20/06/2019	15,000	0.40 ▲	2.67	14,600	15,000	15,000	28	420,000
19/06/2019	14,600	-0.60 ▼	-4.11	15,150	14,700	14,600	588	8,584,800
18/06/2019	15,150	0.00 ■■	0.00	15,200	15,150	15,000	6	90,900
17/06/2019	15,200	0.00 ■■	0.00	15,200	15,200	14,900	31	471,200
16/06/2019	15,200	0.00 ■■	0.00	15,200	15,200	15,200	3	45,600
14/06/2019	15,200	0.00 ■■	0.00	15,200	15,200	15,200	3	45,600
13/06/2019	15,200	0.30 ▲	1.97	14,900	15,200	14,250	177	2,690,400
11/06/2019	14,900	-0.30 ▼	-2.01	15,200	14,900	14,300	302	4,499,800
10/06/2019	14,900	-0.30 ▼	-2.01	15,200	14,900	14,300	302	4,499,800
09/06/2019	15,200	0.20 ▲	1.32	15,000	15,200	15,000	11	167,200
07/06/2019	15,200	0.20 ▲	1.32	15,000	15,200	15,000	11	167,200
06/06/2019	15,000	0.00 ■■	0.00	15,000	15,200	14,900	113	1,695,000
05/06/2019	15,000	-0.20 ▼	-1.33	15,200	15,000	15,000	1	15,000
04/06/2019	15,200	0.00 ■■	0.00	15,200	15,200	15,200	2	30,400
03/06/2019	15,200	0.00 ■■	0.00	15,200	15,200	15,200	2	30,400
02/06/2019	15,200	0.30 ▲	1.97	14,900	15,200	14,250	13	197,600
31/05/2019	15,200	0.30 ▲	1.97	14,900	15,200	14,250	13	197,600
30/05/2019	14,900	0.00 ■■	0.00	14,950	15,100	14,500	5	74,500
29/05/2019	14,950	-0.40 ▼	-2.68	15,300	14,950	14,350	3	44,850
28/05/2019	15,300	0.30 ▲	1.96	15,000	15,300	15,300	15	229,500
27/05/2019	15,000	-0.30 ▼	-2.00	15,250	15,150	14,700	58	870,000
26/05/2019	15,250	-0.10 ▼	-0.66	15,300	15,250	14,300	31	472,750
24/05/2019	15,250	-0.10 ▼	-0.66	15,300	15,250	14,300	31	472,750
23/05/2019	15,300	0.70 ▲	4.58	14,600	15,300	14,600	216	3,304,800
22/05/2019	15,300	0.70 ▲	4.58	14,600	15,300	14,600	216	3,304,800
21/05/2019	14,600	-0.70 ▼	-4.79	15,300	15,300	14,600	175	2,555,000
20/05/2019	15,300	0.00 ■■	0.00	15,350	15,300	15,100	9	137,700
19/05/2019	15,350	0.10 ▲	0.65	15,250	15,350	15,350	4	61,400
17/05/2019	15,350	0.10 ▲	0.65	15,250	15,350	15,350	4	61,400
16/05/2019	15,250	0.40 ▲	2.62	14,800	15,250	14,650	166	2,531,500
15/05/2019	14,800	-0.40 ▼	-2.70	15,200	14,800	14,300	13	192,400
14/05/2019	15,200	0.10 ▲	0.66	15,100	15,250	14,700	128	1,945,600
13/05/2019	15,100	-0.30 ▼	-1.99	15,350	15,350	14,650	205	3,095,500
12/05/2019	15,350	0.00 ■■	0.00	15,350	15,350	14,650	4	61,400
10/05/2019	15,350	0.00 ■■	0.00	15,350	15,350	14,650	4	61,400
09/05/2019	15,350	-0.10 ▼	-0.65	15,400	15,400	14,600	1,020	15,657,000
08/05/2019	15,400	0.00 ■■	0.00	15,400	15,400	15,400	2	30,800
07/05/2019	15,400	0.50 ▲	3.25	14,900	15,400	15,400	1	15,400
06/05/2019	15,400	0.50 ▲	3.25	14,900	15,400	15,400	1	15,400
05/05/2019	14,900	-0.50 ▼	-3.36	15,400	15,400	14,900	26	387,400
03/05/2019	14,900	-0.50 ▼	-3.36	15,400	15,400	14,900	26	387,400
02/05/2019	15,400	0.00 ■■	0.00	15,400	15,400	15,400	3	46,200
26/04/2019	15,400	0.00 ■■	0.00	15,400	15,400	14,600	116	1,786,400
25/04/2019	15,400	0.00 ■■	0.00	15,400	15,400	14,600	116	1,786,400
24/04/2019	15,400	0.20 ▲	1.30	15,200	15,400	15,400	1	15,400
23/04/2019	15,200	-0.20 ▼	-1.32	15,400	15,400	15,100	4	60,800
22/04/2019	15,400	-0.10 ▼	-0.65	15,500	15,400	14,600	1,640	25,256,000
21/04/2019	15,500	0.80 ▲	5.16	14,750	15,500	15,000	109	1,689,500
19/04/2019	15,500	0.80 ▲	5.16	14,750	15,500	15,000	109	1,689,500
18/04/2019	14,750	0.10 ▲	0.68	14,650	15,400	14,750	2	29,500
17/04/2019	14,650	-0.80 ▼	-5.46	15,400	15,400	14,650	103	1,508,950
16/04/2019	15,400	0.00 ■■	0.00	15,400	15,400	15,000	6	92,400
11/04/2019	15,000	-0.80 ▼	-5.33	15,800	15,000	15,000	1,060	15,900,000
10/04/2019	15,400	0.80 ▲	5.19	14,600	15,450	14,600	147	2,263,800
09/04/2019	14,600	-1.00 ▼	-6.85	15,600	14,600	14,600	1	14,600
08/04/2019	15,600	0.00 ■■	0.00	15,600	15,600	15,600	3	46,800
05/04/2019	15,600	0.00 ■■	0.00	15,600	15,700	15,000	105	1,638,000
04/04/2019	15,600	0.00 ■■	0.00	15,600	15,700	15,050	20	312,000
03/04/2019	15,600	0.00 ■■	0.00	15,600	15,600	15,050	17	265,200
02/04/2019	15,600	0.20 ▲	1.28	15,400	15,600	15,600	1	15,600
01/04/2019	15,400	-0.10 ▼	-0.65	15,500	15,400	15,400	1	15,400
29/03/2019	15,500	0.00 ■■	0.00	15,500	15,700	15,300	24	372,000
28/03/2019	15,500	0.20 ▲	1.29	15,350	15,500	15,500	1	15,500
27/03/2019	15,350	-0.10 ▼	-0.65	15,400	15,700	15,000	3	46,050
26/03/2019	15,400	-0.20 ▼	-1.30	15,600	15,400	15,400	3	46,200
25/03/2019	15,600	-0.10 ▼	-0.64	15,650	15,600	15,600	10	156,000
24/03/2019	15,550	0.05 ▲	0.32	15,500	0	0	550	8,552,500
22/03/2019	15,650	0.00 ■■	0.00	15,700	15,650	15,650	300	4,695,000
21/03/2019	15,800	0.30 ▲	1.90	15,500	15,800	15,800	10	158,000
20/03/2019	15,700	-0.10 ▼	-0.64	15,750	15,700	15,600	3	47,100
19/03/2019	15,750	0.30 ▲	1.90	15,500	15,950	15,000	52	819,000
18/03/2019	15,500	-0.20 ▼	-1.29	15,700	15,500	15,500	20	310,000
15/03/2019	15,700	-0.10 ▼	-0.64	15,800	15,800	15,050	113	1,774,100
14/03/2019	15,800	-0.10 ▼	-0.63	15,950	15,800	15,500	109	1,722,200
12/03/2019	15,950	0.00 ■■	0.00	15,950	15,950	15,950	1	15,950
11/03/2019	15,000	-0.80 ▼	-5.33	15,800	15,000	15,000	1,060	15,900,000
08/03/2019	15,400	-0.65 ▼	-4.22	16,050	15,900	15,000	190	2,926,000
07/03/2019	15,950	0.10 ▲	0.63	15,800	15,950	15,950	3	47,850
06/03/2019	15,800	0.00 ■■	0.00	15,850	15,800	15,800	3	47,400
05/03/2019	15,850	0.00 ■■	0.00	15,850	15,850	15,850	3	47,550
04/03/2019	15,850	-0.10 ▼	-0.63	15,950	15,850	15,850	6	95,100
03/03/2019	16,050	1.05 ▲	6.54	15,000	16,050	15,000	250	4,012,500
01/03/2019	15,950	0.00 ■■	0.00	15,900	15,950	15,950	6	95,700
28/02/2019	15,000	-0.40 ▼	-2.67	15,400	15,000	15,000	5,990	89,850,000
27/02/2019	15,900	0.00 ■■	0.00	15,900	15,900	15,000	1,746	27,761,400
26/02/2019	15,900	0.00 ■■	0.00	15,950	15,900	15,850	13	206,700
25/02/2019	15,950	0.40 ▲	2.51	15,500	15,950	15,950	1	15,950
24/02/2019	15,550	0.05 ▲	0.32	15,500	0	0	550	8,552,500
22/02/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	2	31,000
21/02/2019	15,500	-0.60 ▼	-3.87	16,100	16,100	15,000	8	124,000
20/02/2019	16,100	0.00 ■■	0.00	16,150	16,100	15,200	6	96,600
19/02/2019	16,150	0.00 ■■	0.00	16,150	16,350	15,250	12	193,800
18/02/2019	16,150	-0.20 ▼	-1.24	16,300	16,350	15,250	14	226,100
15/02/2019	16,300	0.90 ▲	5.52	15,400	16,300	16,300	1	16,300
14/02/2019	15,400	-1.00 ▼	-6.49	16,400	16,200	15,400	4	61,600
13/02/2019	16,400	-0.50 ▼	-3.05	16,900	16,500	15,750	22	360,800
12/02/2019	16,900	1.10 ▲	6.51	15,800	16,900	16,900	1	16,900
31/01/2019	15,300	-0.70 ▼	-4.58	16,000	15,900	15,000	7,270	111,231,000
30/01/2019	15,800	0.40 ▲	2.53	15,400	15,800	15,600	22	347,600
28/01/2019	15,000	-0.40 ▼	-2.67	15,400	15,000	15,000	5,990	89,850,000
24/01/2019	15,550	-0.35 ▼	-2.25	15,900	15,550	15,000	550	8,552,500
22/01/2019	15,400	-0.40 ▼	-2.60	15,800	15,400	15,400	10,000	154,000,000
21/01/2019	15,800	0.30 ▲	1.90	15,500	15,800	15,800	1,000	15,800,000
18/01/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	10	155,000
17/01/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	20	310,000
16/01/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	10	155,000
14/01/2019	15,500	0.50 ▲	3.23	15,000	15,500	14,000	260	4,030,000
12/01/2019	15,000	-0.80 ▼	-5.33	15,800	15,000	15,000	1,060	15,900,000
11/01/2019	15,000	-0.80 ▼	-5.33	15,800	15,000	15,000	1,060	15,900,000
10/01/2019	15,800	0.80 ▲	5.06	15,000	15,800	15,800	10	158,000
09/01/2019	15,000	-0.40 ▼	-2.67	15,400	15,000	15,000	110	1,650,000
08/01/2019	15,900	-0.15 ▼	-0.94	16,050	15,900	15,000	180	2,862,000
04/01/2019	16,050	0.00 ■■	0.00	16,050	16,050	16,050	250	4,012,500
03/01/2019	16,050	0.00 ■■	0.00	16,050	16,050	16,050	250	4,012,500
02/01/2019	16,050	1.05 ▲	6.54	15,000	16,050	15,000	3,710	59,545,500
29/12/2018	15,000	-0.40 ▼	-2.67	15,400	15,000	15,000	5,990	89,850,000
28/12/2018	15,000	-0.40 ▼	-2.67	15,400	15,000	15,000	5,990	89,850,000
27/12/2018	15,400	-0.15 ▼	-0.97	15,550	15,400	14,500	1,480	22,792,000
24/12/2018	15,550	-0.35 ▼	-2.25	15,900	15,550	15,000	550	8,552,500
21/12/2018	15,900	0.30 ▲	1.89	15,600	15,900	14,700	1,170	18,603,000
20/12/2018	15,600	0.00 ■■	0.00	15,600	15,600	15,600	100	1,560,000
19/12/2018	15,600	0.00 ■■	0.00	15,600	15,600	15,600	100	1,560,000
16/12/2018	15,600	-0.10 ▼	-0.64	15,700	15,600	14,650	110	1,716,000
14/12/2018	15,600	-0.10 ▼	-0.64	15,700	15,600	14,650	110	1,716,000
12/12/2018	15,700	0.25 ▲	1.59	15,450	15,700	15,700	10	157,000
11/12/2018	15,450	-0.45 ▼	-2.91	15,900	15,450	15,450	10	154,500
06/12/2018	15,900	0.90 ▲	5.66	15,000	15,900	15,000	4,960	78,864,000
05/12/2018	15,900	0.90 ▲	5.66	15,000	15,900	15,000	4,960	78,864,000
04/12/2018	15,000	-0.80 ▼	-5.33	15,800	15,700	15,000	410	6,150,000
03/12/2018	15,800	-0.10 ▼	-0.63	15,900	15,800	14,800	30	474,000
29/11/2018	15,900	-0.05 ▼	-0.31	15,950	15,900	14,900	2,120	33,708,000
28/11/2018	15,950	0.00 ■■	0.00	15,950	15,950	15,950	20	319,000
27/11/2018	15,950	0.00 ■■	0.00	15,950	15,950	15,950	20	319,000
26/11/2018	15,950	0.45 ▲	2.82	15,500	15,950	15,950	10	159,500
20/11/2018	15,500	-0.40 ▼	-2.58	15,900	15,900	14,800	50	775,000
19/11/2018	15,900	0.90 ▲	5.66	15,000	15,900	15,000	4,970	79,023,000
16/11/2018	15,000	-0.90 ▼	-6.00	15,900	15,400	15,000	23,290	349,350,000
15/11/2018	15,900	0.70 ▲	4.40	15,200	15,900	15,650	30	477,000
14/11/2018	15,200	-0.60 ▼	-3.95	15,800	15,200	15,000	10,010	152,152,000
12/11/2018	15,800	-0.20 ▼	-1.27	16,000	15,800	15,000	420	6,636,000
07/11/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	20	320,000
06/11/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	20	320,000
05/11/2018	16,000	0.70 ▲	4.38	15,300	16,000	16,000	10	160,000
01/11/2018	15,300	0.70 ▲	4.58	15,300	16,000	15,300	20	306,000
31/10/2018	15,300	-0.70 ▼	-4.58	16,000	15,900	15,000	7,270	111,231,000
29/10/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	10	160,000
28/10/2018	16,000	0.25 ▲	1.56	15,750	16,600	15,650	90	1,440,000
26/10/2018	16,000	0.25 ▲	1.56	15,750	16,600	15,650	90	1,440,000
25/10/2018	15,750	0.00 ■■	0.00	15,750	15,750	15,750	20	315,000
24/10/2018	15,750	0.00 ■■	0.00	15,750	15,750	15,750	20	315,000
23/10/2018	15,750	0.00 ■■	0.00	15,750	15,750	15,750	20	315,000
22/10/2018	15,750	0.85 ▲	5.40	14,900	15,750	15,000	40	630,000
20/10/2018	14,900	0.90 ▲	6.04	14,000	14,900	14,900	13,820	205,918,000
19/10/2018	14,900	0.90 ▲	6.04	14,000	14,900	14,900	13,820	205,918,000
18/10/2018	14,000	-1.00 ▼	-7.14	15,000	15,000	14,000	30	420,000
17/10/2018	15,000	0.20 ▲	1.33	14,800	15,800	15,000	40	600,000
16/10/2018	14,800	-0.55 ▼	-3.72	15,350	16,250	14,800	280	4,144,000
15/10/2018	15,350	0.00 ■■	0.00	15,350	15,350	15,350	10	153,500
14/10/2018	15,350	-0.15 ▼	-0.98	15,500	15,350	14,450	160	2,456,000
12/10/2018	15,350	-0.15 ▼	-0.98	15,500	15,350	14,450	160	2,456,000
11/10/2018	15,500	0.60 ▲	3.87	14,900	15,500	15,250	90	1,395,000
10/10/2018	14,900	-0.35 ▼	-2.35	15,250	15,400	14,700	1,630	24,287,000
09/10/2018	15,250	0.10 ▲	0.66	15,150	15,600	15,150	80	1,220,000
08/10/2018	15,150	-0.25 ▼	-1.65	15,400	15,200	14,600	60	909,000
07/10/2018	15,400	-0.10 ▼	-0.65	15,500	15,400	14,700	300	4,620,000
05/10/2018	15,400	-0.10 ▼	-0.65	15,500	15,400	14,700	300	4,620,000
01/10/2018	15,500	-0.30 ▼	-1.94	15,800	15,600	14,800	1,320	20,460,000
28/09/2018	15,800	-0.10 ▼	-0.63	15,900	15,850	15,100	980	15,484,000
27/09/2018	15,900	0.70 ▲	4.40	15,200	16,000	15,500	80	1,272,000
26/09/2018	16,400	0.30 ▲	1.83	16,100	16,500	15,700	4,160	68,224,000
25/09/2018	16,100	0.10 ▲	0.62	16,000	17,000	16,000	300	4,830,000
24/09/2018	16,000	-0.55 ▼	-3.44	16,550	16,550	15,500	1,120	17,920,000
21/09/2018	16,550	0.00 ■■	0.00	16,550	16,550	16,550	20	331,000
20/09/2018	16,550	0.00 ■■	0.00	16,550	16,550	16,550	20	331,000
19/09/2018	16,550	0.35 ▲	2.11	16,200	16,600	15,900	1,370	22,673,500
18/09/2018	16,550	0.35 ▲	2.11	16,200	16,600	15,900	1,370	22,673,500
17/09/2018	16,200	0.10 ▲	0.62	16,200	16,500	16,000	320	5,184,000
16/09/2018	16,200	-0.20 ▼	-1.23	16,400	16,200	16,000	180	2,916,000
14/09/2018	16,200	-0.20 ▼	-1.23	16,400	16,200	16,000	180	2,916,000
13/09/2018	16,400	-0.20 ▼	-1.22	16,600	16,400	16,400	30	492,000
12/09/2018	16,600	0.10 ▲	0.60	16,500	16,600	16,200	160	2,656,000
11/09/2018	16,500	0.50 ▲	3.03	16,000	16,500	16,500	30	495,000
10/09/2018	16,000	0.85 ▲	5.31	15,150	16,000	15,200	1,010	16,160,000
08/09/2018	15,150	-1.05 ▼	-6.93	16,200	15,800	15,100	2,670	40,450,500
07/09/2018	15,150	-1.05 ▼	-6.93	16,200	15,800	15,100	2,670	40,450,500
06/09/2018	16,200	-0.10 ▼	-0.62	16,300	16,200	16,000	320	5,184,000
05/09/2018	16,300	0.00 ■■	0.00	16,300	16,300	16,300	20	326,000
04/09/2018	16,300	-1.10 ▼	-6.75	16,300	16,300	15,200	70	1,141,000
03/09/2018	16,300	-0.05 ▼	-0.31	16,350	16,300	15,250	230	3,749,000
31/08/2018	16,300	-0.05 ▼	-0.31	16,350	16,300	15,250	230	3,749,000
29/08/2018	16,350	-0.05 ▼	-0.31	16,400	16,350	16,350	10	163,500
28/08/2018	16,350	-0.05 ▼	-0.31	16,400	16,350	16,350	10	163,500
27/08/2018	16,400	0.00 ■■	0.00	16,400	16,400	16,400	400	6,560,000
24/08/2018	16,400	-0.15 ▼	-0.91	16,550	16,400	16,400	30	492,000
23/08/2018	16,550	0.95 ▲	5.74	15,600	16,550	16,000	60	993,000
22/08/2018	16,550	0.95 ▲	5.74	15,600	16,550	16,000	60	993,000
21/08/2018	15,600	-1.05 ▼	-6.73	16,650	16,350	15,600	30	468,000
20/08/2018	16,650	0.00 ■■	0.00	16,650	16,650	16,650	20	333,000
19/08/2018	16,650	0.00 ■■	0.00	16,650	16,650	16,650	20	333,000
17/08/2018	16,650	0.00 ■■	0.00	16,650	16,650	16,650	20	333,000
16/08/2018	16,650	0.00 ■■	0.00	16,650	16,650	16,650	20	333,000
15/08/2018	16,650	-0.25 ▼	-1.50	16,900	16,650	16,650	710	11,821,500
14/08/2018	16,650	-0.25 ▼	-1.50	16,900	16,650	16,650	710	11,821,500
13/08/2018	16,900	0.20 ▲	1.18	16,700	17,400	15,550	530	8,957,000
10/08/2018	16,700	0.00 ■■	0.00	16,700	16,700	16,700	30	501,000
08/08/2018	16,700	0.00 ■■	0.00	16,700	16,700	16,700	30	501,000
07/08/2018	16,700	0.60 ▲	3.59	16,100	16,700	16,100	40	668,000
06/08/2018	16,100	0.00 ■■	0.00	16,100	16,100	16,100	20	322,000
03/08/2018	16,100	0.00 ■■	0.00	16,100	16,100	16,100	20	322,000
01/08/2018	16,100	-0.10 ▼	-0.62	16,200	16,100	15,100	2,460	39,606,000
31/07/2018	16,200	-0.10 ▼	-0.62	16,200	16,250	16,100	30	486,000
30/07/2018	16,200	-0.10 ▼	-0.62	16,200	16,250	16,100	30	486,000
29/07/2018	16,200	-0.25 ▼	-1.54	16,450	16,200	16,200	130	2,106,000
27/07/2018	16,200	-0.25 ▼	-1.54	16,450	16,200	16,200	130	2,106,000
25/07/2018	16,450	-0.25 ▼	-1.52	16,700	16,450	15,550	7,090	116,630,500
24/07/2018	16,450	-0.25 ▼	-1.52	16,700	16,450	15,550	7,090	116,630,500
23/07/2018	16,700	0.40 ▲	2.40	16,300	16,700	16,700	30	501,000
22/07/2018	16,300	-0.10 ▼	-0.61	16,400	16,400	16,300	200	3,260,000
20/07/2018	16,300	-0.10 ▼	-0.61	16,400	16,400	16,300	200	3,260,000
19/07/2018	16,400	0.20 ▲	1.22	16,200	16,400	16,400	10	164,000
18/07/2018	16,200	-1.15 ▼	-7.10	17,350	16,900	16,200	2,110	34,182,000
17/07/2018	17,350	-0.35 ▼	-2.02	17,700	17,350	16,500	40	694,000
15/07/2018	17,700	-0.40 ▼	-2.26	18,100	17,700	16,850	20	354,000
13/07/2018	17,700	-0.40 ▼	-2.26	18,100	17,700	16,850	20	354,000
11/07/2018	18,100	0.30 ▲	1.66	17,800	18,100	17,500	130	2,353,000
10/07/2018	18,100	0.30 ▲	1.66	17,800	18,100	17,500	130	2,353,000
08/07/2018	17,800	0.85 ▲	4.78	16,950	17,800	16,900	90	1,602,000
06/07/2018	17,800	0.85 ▲	4.78	16,950	17,800	16,900	90	1,602,000
05/07/2018	16,950	1.00 ▲	5.90	15,950	16,950	16,600	30	508,500
04/07/2018	16,950	1.00 ▲	5.90	15,950	16,950	16,600	30	508,500
03/07/2018	15,950	-0.50 ▼	-3.13	16,450	15,950	15,300	280	4,466,000
30/06/2018	16,450	0.65 ▲	3.95	15,800	0	0	70	1,151,500
29/06/2018	16,450	0.65 ▲	3.95	15,800	16,450	15,850	70	1,151,500
28/06/2018	15,800	-0.10 ▼	-0.63	15,900	15,800	14,800	270	4,266,000
25/06/2018	15,900	0.35 ▲	2.20	15,550	15,900	14,500	90	1,431,000
22/06/2018	15,550	0.60 ▲	3.86	14,950	15,550	15,500	70	1,088,500
21/06/2018	14,950	0.75 ▲	5.02	14,950	15,800	14,900	1,280	19,136,000
20/06/2018	14,950	0.85 ▲	5.69	14,100	15,050	13,450	730	10,913,500
19/06/2018	14,100	-0.90 ▼	-6.38	15,000	15,950	13,950	80	1,128,000
18/06/2018	15,000	-1.10 ▼	-7.33	16,100	16,950	15,000	3,680	55,200,000
15/06/2018	16,100	-1.20 ▼	-7.45	17,300	16,750	16,100	160	2,576,000
14/06/2018	17,300	0.10 ▲	0.58	17,200	17,300	16,000	50	865,000
13/06/2018	17,200	0.70 ▲	4.07	16,500	17,200	17,200	20	344,000
12/06/2018	16,500	1.05 ▲	6.36	15,450	16,500	14,500	2,020	33,330,000
11/06/2018	15,450	-1.15 ▼	-7.44	16,600	17,500	15,450	3,920	60,564,000
10/06/2018	16,600	-1.20 ▼	-7.23	17,800	16,600	16,600	970	16,102,000
08/06/2018	16,600	-1.20 ▼	-7.23	17,800	16,600	16,600	970	16,102,000
07/06/2018	17,800	0.10 ▲	0.56	17,700	17,800	17,800	10	178,000
06/06/2018	17,700	1.15 ▲	6.50	16,550	17,700	17,700	230	4,071,000
05/06/2018	16,550	0.00 ■■	0.00	16,550	16,550	16,550	20	331,000
04/06/2018	16,550	-0.10 ▼	-0.60	16,650	16,550	16,550	50	827,500
03/06/2018	16,650	0.00 ■■	0.00	16,650	16,650	16,650	40	666,000
01/06/2018	16,650	0.00 ■■	0.00	16,650	16,650	16,650	40	666,000
31/05/2018	16,650	1.00 ▲	6.01	15,650	16,650	16,200	150	2,497,500
30/05/2018	15,650	-1.15 ▼	-7.35	16,800	16,700	15,650	60	939,000
29/05/2018	16,800	0.60 ▲	3.57	16,200	16,800	15,700	60	1,008,000
28/05/2018	16,200	-0.15 ▼	-0.93	16,350	16,250	16,200	2,250	36,450,000
27/05/2018	16,350	-0.05 ▼	-0.31	16,400	16,350	15,300	90	1,471,500
25/05/2018	16,350	-0.05 ▼	-0.31	16,400	16,350	15,300	90	1,471,500
19/05/2018	16,400	-0.10 ▼	-0.61	16,500	16,400	15,700	1,520	24,928,000
18/05/2018	16,400	-0.10 ▼	-0.61	16,500	16,400	15,700	1,520	24,928,000
16/05/2018	16,500	0.25 ▲	1.52	16,250	16,500	15,700	90	1,485,000
15/05/2018	16,500	0.25 ▲	1.52	16,250	16,500	15,700	90	1,485,000
13/05/2018	16,250	-0.05 ▼	-0.31	16,300	16,250	15,550	150	2,437,500
11/05/2018	16,250	-0.05 ▼	-0.31	16,300	16,250	15,550	150	2,437,500
10/05/2018	16,300	0.50 ▲	3.07	15,800	16,300	15,650	180	2,934,000
09/05/2018	15,800	0.00 ■■	0.00	15,800	15,800	15,800	20	316,000
08/05/2018	15,800	0.20 ▲	1.27	15,600	15,800	15,600	60	948,000
07/05/2018	15,600	0.00 ■■	0.00	15,600	15,600	15,600	10	156,000
04/05/2018	15,600	-0.10 ▼	-0.64	15,700	15,600	14,700	230	3,588,000
03/05/2018	15,700	0.00 ■■	0.00	15,700	15,700	15,700	50	785,000
02/05/2018	15,700	-0.30 ▼	-1.91	16,000	15,700	15,700	50	785,000
30/04/2018	16,000	0.30 ▲	1.88	16,000	16,300	16,000	60	960,000
27/04/2018	16,000	0.30 ▲	1.88	16,000	16,300	16,000	60	960,000
26/04/2018	16,000	-0.40 ▼	-2.50	16,400	16,000	15,300	150	2,400,000
23/04/2018	16,400	0.00 ■■	0.00	16,400	16,400	16,400	30	492,000
20/04/2018	16,400	0.10 ▲	0.61	16,300	16,400	16,000	100	1,640,000
19/04/2018	16,400	0.10 ▲	0.61	16,300	16,400	16,000	100	1,640,000
18/04/2018	16,300	0.20 ▲	1.23	16,100	16,300	16,300	10	163,000
15/04/2018	15,000	-0.95 ▼	-6.33	15,950	16,250	15,000	40	600,000
13/04/2018	15,000	-0.95 ▼	-6.33	15,950	16,250	15,000	40	600,000
12/04/2018	15,950	0.00 ■■	0.00	15,950	15,950	15,950	110	1,754,500
11/04/2018	15,950	-0.45 ▼	-2.82	16,400	15,950	15,300	150	2,392,500
09/04/2018	16,400	-1.10 ▼	-6.71	16,400	16,400	15,300	190	3,116,000
06/04/2018	16,400	-16.40 ▼	-100.00	16,400	16,400	16,400	20	328,000
05/04/2018	16,400	0.40 ▲	2.44	16,000	16,400	16,000	30	492,000
03/04/2018	16,000	-0.20 ▼	-1.25	16,200	16,300	15,950	60	960,000
02/04/2018	16,200	-16.20 ▼	-100.00	16,200	16,200	16,200	20	324,000
30/03/2018	16,200	-16.20 ▼	-100.00	16,200	16,200	16,200	20	324,000
29/03/2018	16,200	0.10 ▲	0.62	16,100	16,200	16,000	110	1,782,000
28/03/2018	16,100	-16.10 ▼	-100.00	16,100	16,100	16,100	70	1,127,000
27/03/2018	16,100	0.30 ▲	1.86	15,800	16,200	15,800	60	966,000
26/03/2018	15,800	-0.10 ▼	-0.63	15,900	16,350	15,750	430	6,794,000
25/03/2018	15,900	-0.25 ▼	-1.57	16,150	16,350	15,800	180	2,862,000
23/03/2018	15,900	-0.25 ▼	-1.57	16,150	16,350	15,800	180	2,862,000
22/03/2018	16,150	-16.15 ▼	-100.00	16,150	16,150	16,150	20	323,000
21/03/2018	16,150	-16.15 ▼	-100.00	16,150	16,150	16,150	20	323,000
20/03/2018	16,150	0.80 ▲	4.95	15,350	16,150	15,800	70	1,130,500
19/03/2018	15,350	-0.85 ▼	-5.54	16,500	15,350	15,350	1,500	23,025,000
17/03/2018	16,500	0.30 ▲	1.82	16,200	16,500	16,500	30	495,000
16/03/2018	16,500	0.30 ▲	1.82	16,200	16,500	16,500	30	495,000
15/03/2018	16,200	-1.05 ▼	-6.48	16,200	16,200	15,150	770	12,474,000
14/03/2018	16,200	-0.20 ▼	-1.23	16,200	16,450	16,000	1,540	24,948,000
13/03/2018	16,200	0.70 ▲	4.32	16,200	16,900	16,200	210	3,402,000
12/03/2018	16,200	-0.05 ▼	-0.31	16,200	16,500	15,200	230	3,726,000
09/03/2018	15,200	-1.00 ▼	-6.58	16,200	16,500	15,200	50	760,000
08/03/2018	16,200	0.25 ▲	1.54	15,950	16,800	15,000	190	3,078,000
07/03/2018	15,950	-0.65 ▼	-4.08	16,600	16,000	15,500	10,110	161,254,500
06/03/2018	16,600	-1.15 ▼	-6.93	16,600	16,600	15,450	90	1,494,000
05/03/2018	16,600	1.05 ▲	6.33	15,550	16,600	15,550	6,940	115,204,000
02/03/2018	15,550	-0.85 ▼	-5.47	15,550	15,550	14,700	1,040	16,172,000
01/03/2018	15,550	-1.15 ▼	-7.40	16,700	15,550	15,550	50	777,500
28/02/2018	16,700	-1.10 ▼	-6.59	16,700	16,700	15,600	240	4,008,000
27/02/2018	16,700	-0.10 ▼	-0.60	16,800	16,700	16,400	100	1,670,000
25/02/2018	16,800	0.10 ▲	0.60	16,700	16,800	16,800	10	168,000
23/02/2018	16,800	0.10 ▲	0.60	16,700	16,800	16,800	10	168,000
22/02/2018	16,700	-0.10 ▼	-0.60	16,800	16,700	15,700	50	835,000
14/02/2018	17,400	0.40 ▲	2.30	17,000	17,500	16,400	320	5,568,000
13/02/2018	17,400	0.40 ▲	2.30	17,000	17,500	16,400	320	5,568,000
12/02/2018	17,000	0.00 ■■	0.00	17,000	17,000	17,000	100	1,700,000
09/02/2018	17,000	0.00 ■■	0.00	17,000	17,000	17,000	30	510,000
08/02/2018	17,000	0.00 ■■	0.00	17,000	17,000	17,000	70	1,190,000
07/02/2018	17,000	0.15 ▲	0.88	16,850	0	0	70	1,190,000
06/02/2018	17,000	0.15 ▲	0.88	16,850	17,000	16,850	70	1,190,000
05/02/2018	16,850	0.00 ■■	0.00	16,850	16,850	16,850	100	1,685,000
02/02/2018	16,850	0.50 ▲	2.97	16,350	16,850	16,450	100	1,685,000
01/02/2018	16,350	0.05 ▲	0.31	16,300	16,350	15,200	270	4,414,500
31/01/2018	16,300	0.10 ▲	0.61	16,200	16,300	16,150	90	1,467,000
30/01/2018	16,200	0.60 ▲	3.70	15,600	16,200	15,500	50	810,000
29/01/2018	15,600	0.60 ▲	3.85	15,000	15,600	14,150	1,860	29,016,000
28/01/2018	15,000	-1.10 ▼	-7.33	16,100	16,350	15,000	1,620	24,300,000
26/01/2018	15,000	-1.10 ▼	-7.33	16,100	16,350	15,000	1,620	24,300,000
25/01/2018	16,100	0.70 ▲	4.35	15,350	16,100	16,100	30	483,000
24/01/2018	15,750	0.35 ▲	2.22	15,400	15,350	15,000	350	5,512,500
22/01/2018	15,350	-0.05 ▼	-0.33	15,400	15,350	15,000	1,140	17,499,000
18/01/2018	15,050	-0.15 ▼	-1.00	15,400	15,400	15,050	50	752,500
17/01/2018	15,050	-0.15 ▼	-1.00	15,400	15,400	15,050	50	752,500
15/01/2018	15,400	0.05 ▲	0.32	15,350	15,400	15,400	10	154,000
12/01/2018	15,350	-0.05 ▼	-0.33	15,400	15,350	14,600	400	6,140,000
10/01/2018	15,400	-0.40 ▼	-2.60	15,400	15,400	15,000	1,300	20,020,000
08/01/2018	15,400	0.00 ■■	0.00	15,400	15,400	15,400	10	154,000
05/01/2018	15,400	-0.05 ▼	-0.32	15,400	15,400	15,000	330	5,082,000
03/01/2018	15,400	-0.60 ▼	-3.90	16,000	15,400	14,900	1,020	15,708,000
02/01/2018	15,400	-0.60 ▼	-3.90	16,000	15,400	14,900	1,020	15,708,000
28/12/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	40	640,000
27/12/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	60	960,000
26/12/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	50	800,000
25/12/2017	16,000	0.10 ▲	0.63	15,900	16,000	14,850	1,040	16,640,000
24/12/2017	15,900	-0.10 ▼	-0.63	16,000	15,900	14,900	1,050	16,695,000
22/12/2017	15,900	-0.10 ▼	-0.63	16,000	15,900	14,900	1,050	16,695,000
21/12/2017	16,000	0.30 ▲	1.88	15,700	16,000	15,900	40	640,000
20/12/2017	15,700	-0.30 ▼	-1.91	16,000	15,700	15,700	10	157,000
19/12/2017	16,000	-0.50 ▼	-3.13	16,000	16,000	15,500	50	800,000
18/12/2017	15,500	-0.50 ▼	-3.23	16,000	15,500	15,500	10	155,000
17/12/2017	16,000	0.00 ■■	0.00	16,000	16,000	15,900	40	640,000
15/12/2017	16,000	0.10 ▲	0.63	15,900	16,000	15,800	60	960,000
14/12/2017	16,000	0.10 ▲	0.63	15,900	16,000	15,800	30	480,000
13/12/2017	15,500	-0.05 ▼	-0.32	15,550	15,900	15,500	1,550	24,025,000
12/12/2017	15,550	-0.40 ▼	-2.57	15,950	15,550	15,550	40	622,000
11/12/2017	15,550	-0.40 ▼	-2.57	15,950	15,550	15,550	40	622,000
10/12/2017	15,950	0.05 ▲	0.31	15,900	15,950	15,950	40	638,000
08/12/2017	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
07/12/2017	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
05/12/2017	15,750	0.00 ■■	0.00	15,500	15,750	14,850	150	2,362,500
04/12/2017	15,750	-0.20 ▼	-1.25	15,950	15,950	15,750	50	787,500
01/12/2017	15,950	0.70 ▲	4.59	15,800	15,950	15,800	70	1,116,500
30/11/2017	15,250	-0.90 ▼	-5.57	15,100	16,050	15,100	600	9,150,000
29/11/2017	16,150	0.05 ▲	0.31	16,100	16,150	16,100	40	646,000
28/11/2017	16,100	0.35 ▲	2.22	15,750	16,100	15,750	60	966,000
27/11/2017	15,750	0.00 ■■	0.00	15,950	15,950	15,000	1,470	23,152,500
24/11/2017	15,750	0.85 ▲	5.70	15,350	15,750	15,350	350	5,512,500
23/11/2017	14,900	-0.90 ▼	-5.70	16,000	16,000	14,900	1,450	21,605,000
22/11/2017	15,800	-0.10 ▼	-0.63	16,000	16,150	15,000	180	2,844,000
21/11/2017	15,900	-0.15 ▼	-0.93	15,850	15,900	15,000	24,330	386,847,000
20/11/2017	16,050	0.05 ▲	0.31	16,050	16,050	16,050	40	642,000
17/11/2017	16,000	0.35 ▲	2.24	16,150	16,150	16,000	60	960,000
16/11/2017	15,650	-1.15 ▼	-6.85	15,650	16,450	15,650	510	7,981,500
15/11/2017	16,800	0.30 ▲	1.82	16,400	16,800	16,400	100	1,680,000
14/11/2017	16,500	0.00 ■■	0.00	16,400	16,500	16,400	80	1,320,000
13/11/2017	16,500	0.60 ▲	3.77	15,950	16,700	15,950	140	2,310,000
10/11/2017	15,900	0.50 ▲	3.25	15,950	15,950	15,300	80	1,272,000
09/11/2017	15,400	0.60 ▲	4.05	15,300	15,400	15,250	1,930	29,722,000
08/11/2017	14,800	-1.05 ▼	-6.62	15,900	15,900	14,800	100	1,480,000
07/11/2017	15,850	0.00 ■■	0.00	15,850	15,850	15,850	20	317,000
06/11/2017	15,850	-0.05 ▼	-0.31	16,550	16,550	14,800	8,980	142,333,000
03/11/2017	15,900	-0.35 ▼	-2.15	16,250	16,250	15,200	230	3,657,000
02/11/2017	16,250	0.05 ▲	0.31	16,250	16,250	16,250	30	487,500
01/11/2017	16,200	-0.25 ▼	-1.52	16,350	16,350	15,350	1,100	17,820,000
31/10/2017	16,450	-0.25 ▼	-1.50	16,400	16,650	15,550	550	9,047,500
30/10/2017	16,700	0.40 ▲	2.45	16,000	16,750	16,000	130	2,171,000
27/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	50	815,000
26/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	30	489,000
25/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
24/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
23/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	10	163,000
20/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
19/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	20	326,000
18/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	40	652,000
17/10/2017	16,300	0.30 ▲	1.88	16,300	16,500	15,500	220	3,586,000
16/10/2017	16,000	0.00 ■■	0.00	16,000	16,000	15,000	820	13,120,000
13/10/2017	16,000	0.00 ■■	0.00	16,000	16,900	16,000	240	3,840,000
12/10/2017	16,000	1.00 ▲	6.67	15,500	16,000	15,500	4,560	72,960,000
11/10/2017	15,000	0.95 ▲	6.76	14,950	15,000	14,500	3,050	45,750,000
10/10/2017	14,050	-0.90 ▼	-6.02	15,450	15,450	14,050	40	562,000
09/10/2017	14,950	0.95 ▲	6.79	14,950	14,950	14,950	3,250	48,587,500
06/10/2017	14,000	-0.90 ▼	-6.04	15,800	15,800	14,000	20	280,000
05/10/2017	14,900	-1.00 ▼	-6.29	15,900	15,900	14,900	130	1,937,000
04/10/2017	15,900	0.10 ▲	0.63	15,900	15,900	15,900	40	636,000
03/10/2017	15,800	-0.20 ▼	-1.25	15,800	15,800	15,800	160	2,528,000
02/10/2017	16,000	0.00 ■■	0.00	16,000	16,000	14,900	380	6,080,000
29/09/2017	16,000	0.00 ■■	0.00	16,100	16,100	15,950	100	1,600,000
28/09/2017	16,000	-0.95 ▼	-5.60	16,950	16,950	15,850	13,630	218,080,000
27/09/2017	16,950	0.60 ▲	3.67	16,950	16,950	16,950	10	169,500
26/09/2017	16,350	-0.70 ▼	-4.11	16,500	16,900	15,900	4,030	65,890,500
25/09/2017	17,050	0.55 ▲	3.33	16,500	17,150	16,500	240	4,092,000
22/09/2017	16,500	-0.45 ▼	-2.65	16,900	17,000	16,500	5,480	90,420,000
21/09/2017	16,950	0.05 ▲	0.30	16,900	16,950	16,900	3,410	57,799,500
20/09/2017	16,900	0.10 ▲	0.60	16,900	16,900	16,900	80	1,352,000
19/09/2017	16,800	0.05 ▲	0.30	16,950	16,950	16,500	2,130	35,784,000
18/09/2017	16,750	0.00 ■■	0.00	17,000	17,000	16,400	4,000	67,000,000
15/09/2017	16,750	-0.10 ▼	-0.59	16,800	16,800	16,400	3,710	62,142,500
14/09/2017	16,850	0.25 ▲	1.51	16,900	16,900	16,400	200	3,370,000
13/09/2017	16,600	0.00 ■■	0.00	16,600	17,000	16,600	2,590	42,994,000
12/09/2017	16,600	0.65 ▲	4.08	16,600	16,600	15,500	1,430	23,738,000
11/09/2017	15,950	-1.05 ▼	-6.18	17,000	17,000	15,950	30	478,500
08/09/2017	17,000	0.00 ■■	0.00	15,850	17,000	15,850	2,860	48,620,000
07/09/2017	17,000	-0.10 ▼	-0.58	17,700	17,700	16,500	5,240	89,080,000
06/09/2017	17,100	-0.05 ▼	-0.29	17,100	17,100	16,900	6,050	103,455,000
05/09/2017	17,150	0.25 ▲	1.48	17,250	17,300	17,000	240	4,116,000
01/09/2017	16,900	-0.05 ▼	-0.29	17,250	17,250	16,900	150	2,535,000
31/08/2017	16,950	0.15 ▲	0.89	16,950	16,950	16,950	40	678,000
30/08/2017	16,800	0.60 ▲	3.70	16,800	16,800	15,200	40	672,000
29/08/2017	16,200	0.00 ■■	0.00	16,700	16,700	16,200	390	6,318,000
28/08/2017	16,200	0.00 ■■	0.00	16,700	16,700	16,200	710	11,502,000
25/08/2017	16,200	0.00 ■■	0.00	16,750	16,750	16,200	390	6,318,000
24/08/2017	16,200	-1.15 ▼	-6.63	16,150	17,350	16,150	4,100	66,420,000
23/08/2017	17,350	0.35 ▲	2.06	17,350	17,350	17,350	40	694,000
22/08/2017	17,000	0.60 ▲	3.66	17,000	17,000	17,000	60	1,020,000
21/08/2017	16,400	-1.20 ▼	-6.82	17,650	17,650	16,400	450	7,380,000
18/08/2017	17,600	-0.05 ▼	-0.28	16,500	17,950	16,450	880	15,488,000
17/08/2017	17,650	-0.15 ▼	-0.84	17,800	18,200	16,600	120	2,118,000
16/08/2017	17,800	0.00 ■■	0.00	17,200	17,800	16,600	1,610	28,658,000
15/08/2017	17,800	-0.20 ▼	-1.11	17,800	17,800	16,750	240	4,272,000
14/08/2017	18,000	0.20 ▲	1.12	16,700	18,000	16,700	490	8,820,000
11/08/2017	17,800	0.00 ■■	0.00	17,800	17,800	17,800	30	534,000
10/08/2017	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
09/08/2017	17,800	0.40 ▲	2.30	17,900	17,900	17,600	80	1,424,000
08/08/2017	17,400	0.40 ▲	2.35	17,400	17,400	15,850	270	4,698,000
07/08/2017	17,000	0.00 ■■	0.00	17,450	17,450	15,900	10,310	175,270,000
04/08/2017	17,000	-0.75 ▼	-4.23	18,000	18,950	17,000	1,030	17,510,000
03/08/2017	17,750	1.00 ▲	5.97	17,750	17,750	17,750	30	532,500
02/08/2017	16,750	-1.25 ▼	-6.94	16,750	16,750	16,750	10	167,500
01/08/2017	18,000	0.65 ▲	3.75	18,000	18,000	18,000	10	180,000
31/07/2017	17,350	0.95 ▲	5.79	17,350	17,350	17,350	10	173,500
28/07/2017	16,400	-1.10 ▼	-6.29	16,400	16,400	16,400	10	164,000
27/07/2017	17,500	-0.95 ▼	-5.15	17,500	17,500	17,500	10	175,000
26/07/2017	18,450	-1.35 ▼	-6.82	18,450	18,450	18,450	10	184,500
25/07/2017	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
24/07/2017	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
21/07/2017	19,800	0.90 ▲	4.76	19,000	19,800	19,000	110	2,178,000
20/07/2017	18,900	1.00 ▲	5.59	17,900	18,900	17,900	20	378,000
19/07/2017	17,900	0.70 ▲	4.07	17,900	17,900	17,900	10	179,000
18/07/2017	17,200	1.00 ▲	6.17	16,200	17,200	16,200	400	6,880,000
17/07/2017	16,200	-0.10 ▼	-0.61	16,300	16,300	15,700	2,880	46,656,000
14/07/2017	16,300	0.00 ■■	0.00	15,500	16,300	15,500	5,740	93,562,000
13/07/2017	16,300	-0.10 ▼	-0.61	16,400	16,400	16,000	7,230	117,849,000
12/07/2017	16,400	0.00 ■■	0.00	16,400	16,400	16,400	20	328,000
11/07/2017	16,400	0.30 ▲	1.86	16,100	16,400	16,100	1,950	31,980,000
10/07/2017	16,100	-0.10 ▼	-0.62	16,200	16,200	16,000	460	7,406,000
07/07/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	20	324,000
06/07/2017	16,200	0.20 ▲	1.25	16,200	16,200	16,200	10	162,000
05/07/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	10	160,000
04/07/2017	16,000	-0.10 ▼	-0.62	16,000	16,000	16,000	20	320,000
03/07/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	30	483,000
30/06/2017	16,100	0.00 ■■	0.00	16,100	16,100	15,000	190	3,059,000
29/06/2017	16,100	0.00 ■■	0.00	15,050	16,100	15,050	20	322,000
28/06/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	10	161,000
27/06/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	6,080	97,888,000
26/06/2017	16,100	0.00 ■■	0.00	16,100	16,100	15,050	140	2,254,000
23/06/2017	16,100	0.10 ▲	0.63	16,100	16,100	16,100	40	644,000
22/06/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	20	320,000
21/06/2017	16,000	-0.10 ▼	-0.62	15,050	16,000	15,050	40	640,000
20/06/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	10	161,000
19/06/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	30	483,000
16/06/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	30	483,000
15/06/2017	16,100	0.45 ▲	2.88	16,100	16,100	16,100	20	322,000
14/06/2017	15,650	-0.05 ▼	-0.32	15,700	15,700	15,600	570	8,920,500
13/06/2017	15,700	0.00 ■■	0.00	15,600	15,700	14,850	460	7,222,000
12/06/2017	15,700	0.40 ▲	2.61	15,700	15,700	15,700	30	471,000
09/06/2017	15,300	-1.10 ▼	-6.71	15,300	15,300	15,300	10	153,000
08/06/2017	16,400	-0.20 ▼	-1.20	16,600	16,600	15,450	30	492,000
07/06/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
06/06/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
05/06/2017	16,600	0.45 ▲	2.79	17,100	17,100	15,050	30	498,000
02/06/2017	16,150	-0.05 ▼	-0.31	16,500	16,500	15,150	40	646,000
01/06/2017	16,200	-0.30 ▼	-1.82	15,350	16,200	15,350	20	324,000
31/05/2017	16,500	0.00 ■■	0.00	15,350	16,500	15,350	20	330,000
30/05/2017	16,500	0.50 ▲	3.12	16,900	16,900	15,050	40	660,000
29/05/2017	16,000	0.30 ▲	1.91	16,200	16,200	14,800	50	800,000
26/05/2017	15,700	-0.20 ▼	-1.26	16,300	16,300	14,850	1,310	20,567,000
25/05/2017	15,900	-0.10 ▼	-0.62	16,000	16,000	15,500	100	1,590,000
24/05/2017	16,000	-0.05 ▼	-0.31	15,050	16,000	15,050	20	320,000
23/05/2017	16,050	0.55 ▲	3.55	16,400	16,400	14,850	50	802,500
22/05/2017	15,500	0.95 ▲	6.53	14,650	15,500	14,650	2,410	37,355,000
19/05/2017	14,550	-0.70 ▼	-4.59	15,850	15,850	14,550	20	291,000
18/05/2017	15,250	-1.05 ▼	-6.44	15,250	15,250	15,250	10	152,500
17/05/2017	16,300	-0.05 ▼	-0.31	15,250	16,300	15,250	20	326,000
16/05/2017	16,350	0.20 ▲	1.24	16,350	16,350	16,350	10	163,500
15/05/2017	16,150	0.05 ▲	0.31	16,150	16,150	15,100	180	2,907,000
09/05/2017	15,650	0.05 ▲	0.32	15,650	15,650	15,650	40	626,000
08/05/2017	15,600	0.00 ■■	0.00	15,000	15,600	15,000	2,120	33,072,000
05/05/2017	15,600	-0.15 ▼	-0.95	15,000	15,700	15,000	5,240	81,744,000
04/05/2017	15,750	0.15 ▲	0.96	15,750	15,750	15,750	30	472,500
03/05/2017	15,600	-0.15 ▼	-0.95	14,850	15,600	14,850	400	6,240,000
28/04/2017	15,750	-0.10 ▼	-0.63	14,800	15,750	14,800	80	1,260,000
27/04/2017	15,850	0.00 ■■	0.00	15,850	15,850	15,850	20	317,000
26/04/2017	15,850	0.00 ■■	0.00	14,800	15,850	14,750	570	9,034,500
25/04/2017	15,850	0.00 ■■	0.00	14,950	15,850	14,900	340	5,389,000
24/04/2017	15,850	0.40 ▲	2.59	15,950	15,950	14,550	50	792,500
21/04/2017	15,450	0.45 ▲	3.00	15,500	15,500	14,550	40	618,000
20/04/2017	15,000	0.00 ■■	0.00	16,000	16,000	14,000	5,070	76,050,000
19/04/2017	15,000	-0.75 ▼	-4.76	16,000	16,000	15,000	2,300	34,500,000
18/04/2017	15,750	0.05 ▲	0.32	14,850	15,750	14,700	9,150	144,112,500
17/04/2017	15,700	0.85 ▲	5.72	15,400	15,800	15,400	280	4,396,000
14/04/2017	14,850	-0.95 ▼	-6.01	15,000	16,000	14,850	3,070	45,589,500
13/04/2017	15,800	0.10 ▲	0.64	15,150	15,800	15,150	9,890	156,262,000
12/04/2017	15,700	-0.70 ▼	-4.27	15,350	15,700	15,300	19,140	300,498,000
11/04/2017	16,400	-0.05 ▼	-0.30	16,400	16,400	16,400	1,300	21,320,000
10/04/2017	16,450	0.05 ▲	0.30	15,500	16,450	15,500	2,650	43,592,500
07/04/2017	16,400	-0.20 ▼	-1.20	15,450	16,500	15,450	2,650	43,460,000
05/04/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
04/04/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	10	166,000
03/04/2017	16,600	0.50 ▲	3.11	16,600	16,600	16,600	30	498,000
31/03/2017	16,100	0.10 ▲	0.63	16,000	16,200	15,000	210	3,381,000
30/03/2017	16,000	-0.20 ▼	-1.23	15,350	16,000	15,350	30	480,000
29/03/2017	16,200	0.00 ■■	0.00	16,200	16,200	15,200	80	1,296,000
28/03/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	20	324,000
27/03/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
24/03/2017	16,200	0.05 ▲	0.31	16,000	16,200	15,600	1,510	24,462,000
23/03/2017	16,150	0.15 ▲	0.94	16,150	16,150	15,050	70	1,130,500
22/03/2017	16,000	-0.20 ▼	-1.23	16,200	16,200	16,000	20	320,000
21/03/2017	16,200	0.00 ■■	0.00	15,200	16,200	15,150	1,510	24,462,000
20/03/2017	16,200	0.70 ▲	4.52	16,200	16,200	16,200	10	162,000
17/03/2017	15,500	-0.40 ▼	-2.52	16,200	16,200	15,500	40	620,000
16/03/2017	15,900	-0.25 ▼	-1.55	16,150	16,150	15,900	30	477,000
15/03/2017	16,150	0.00 ■■	0.00	16,150	16,150	16,150	0	0
14/03/2017	16,150	-0.05 ▼	-0.31	16,150	16,150	16,150	20	323,000
13/03/2017	16,200	0.05 ▲	0.31	15,100	16,200	15,100	40	648,000
10/03/2017	16,150	0.15 ▲	0.94	16,150	16,150	16,150	10	161,500
09/03/2017	16,000	-0.35 ▼	-2.14	15,250	16,000	15,250	70	1,120,000
08/03/2017	16,350	0.00 ■■	0.00	16,350	16,350	16,350	0	0
07/03/2017	16,350	0.00 ■■	0.00	16,350	16,350	16,350	0	0
06/03/2017	16,350	0.00 ■■	0.00	16,350	16,350	16,350	0	0
03/03/2017	16,350	0.35 ▲	2.19	14,900	16,450	14,900	130	2,125,500
02/03/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
01/03/2017	16,000	0.05 ▲	0.31	14,950	16,000	14,950	40	640,000
28/02/2017	15,950	-0.05 ▼	-0.31	15,100	15,950	15,100	20	319,000
27/02/2017	16,000	0.50 ▲	3.23	16,200	16,200	16,000	1,570	25,120,000
24/02/2017	15,500	-0.90 ▼	-5.49	15,500	15,500	15,500	500	7,750,000
23/02/2017	16,400	0.45 ▲	2.82	16,000	16,400	16,000	40	656,000
22/02/2017	15,950	-0.05 ▼	-0.31	15,000	15,950	15,000	110	1,754,500
21/02/2017	16,000	-0.25 ▼	-1.54	15,300	16,000	15,300	20	320,000
20/02/2017	16,250	0.00 ■■	0.00	16,250	16,250	16,250	0	0
17/02/2017	16,250	0.00 ■■	0.00	16,250	16,250	16,250	0	0
16/02/2017	16,250	0.00 ■■	0.00	16,600	16,600	16,000	60	975,000
15/02/2017	16,250	0.05 ▲	0.31	16,000	16,250	16,000	100	1,625,000
14/02/2017	16,200	0.55 ▲	3.51	16,150	16,200	16,150	70	1,134,000
13/02/2017	15,650	-1.05 ▼	-6.29	15,600	16,000	15,550	640	10,016,000
10/02/2017	16,700	0.00 ■■	0.00	15,800	16,700	15,550	1,160	19,372,000
09/02/2017	16,700	0.20 ▲	1.21	16,700	16,700	16,700	10	167,000
08/02/2017	16,500	0.50 ▲	3.12	16,500	16,500	16,500	30	495,000
07/02/2017	16,000	-0.90 ▼	-5.33	17,450	17,450	16,000	1,120	17,920,000
06/02/2017	16,900	1.10 ▲	6.96	16,400	16,900	16,400	40	676,000
03/02/2017	15,800	-1.10 ▼	-6.51	15,750	17,600	15,750	14,500	229,100,000
02/02/2017	16,900	1.10 ▲	6.96	16,900	16,900	16,900	10	169,000
25/01/2017	15,800	-0.20 ▼	-1.25	15,000	15,800	15,000	1,510	23,858,000
24/01/2017	16,000	0.20 ▲	1.27	14,700	16,000	14,700	4,310	68,960,000
23/01/2017	15,800	0.50 ▲	3.27	15,800	15,800	15,800	10	158,000
20/01/2017	15,300	-0.50 ▼	-3.16	14,700	15,300	14,700	3,140	48,042,000
19/01/2017	15,800	0.05 ▲	0.32	14,650	15,800	14,650	4,120	65,096,000
18/01/2017	15,750	0.00 ■■	0.00	15,750	15,750	15,750	0	0
17/01/2017	15,750	0.00 ■■	0.00	14,800	15,750	14,800	20	315,000
16/01/2017	15,750	0.00 ■■	0.00	15,750	15,750	15,750	0	0
13/01/2017	15,750	-0.10 ▼	-0.63	14,900	15,750	14,900	160	2,520,000
12/01/2017	15,850	0.05 ▲	0.32	14,850	15,850	14,850	20	317,000
11/01/2017	15,800	-0.05 ▼	-0.32	15,800	15,800	15,800	30	474,000
10/01/2017	15,850	0.00 ■■	0.00	15,850	15,850	15,850	0	0
09/01/2017	15,850	0.10 ▲	0.63	15,850	15,850	15,850	10	158,500
06/01/2017	15,750	0.15 ▲	0.96	15,750	15,750	15,700	50	787,500
05/01/2017	15,600	-0.20 ▼	-1.27	14,700	15,600	14,700	1,700	26,520,000
04/01/2017	15,800	0.00 ■■	0.00	15,900	15,900	14,700	1,050	16,590,000
03/01/2017	15,800	-0.20 ▼	-1.25	14,900	15,800	14,900	1,960	30,968,000
30/12/2016	16,000	0.05 ▲	0.31	14,850	16,000	14,850	4,310	68,960,000
29/12/2016	15,950	0.10 ▲	0.63	14,750	15,950	14,750	600	9,570,000
28/12/2016	15,850	0.95 ▲	6.38	15,850	15,850	15,850	10	158,500
27/12/2016	14,900	0.90 ▲	6.43	14,900	14,900	13,100	1,810	26,969,000
26/12/2016	14,000	0.00 ■■	0.00	14,800	14,800	14,000	5,290	74,060,000
23/12/2016	14,000	-1.00 ▼	-6.67	15,300	15,300	14,000	19,400	271,600,000
22/12/2016	15,000	-0.45 ▼	-2.91	15,450	15,450	14,400	42,710	640,650,000
21/12/2016	15,450	-1.15 ▼	-6.93	15,500	16,000	15,450	12,780	197,451,000
20/12/2016	16,600	-1.20 ▼	-6.74	16,600	16,600	16,600	620	10,292,000
19/12/2016	17,800	1.00 ▲	5.95	15,650	17,800	15,650	16,220	288,716,000
16/12/2016	16,800	0.70 ▲	4.35	16,800	16,800	16,800	50	840,000
15/12/2016	16,100	0.95 ▲	6.27	15,200	16,200	15,200	270	4,347,000
14/12/2016	15,150	-0.90 ▼	-5.61	17,000	17,100	15,150	630	9,544,500
13/12/2016	16,050	-1.20 ▼	-6.96	17,550	17,600	16,050	30,890	495,784,500
12/12/2016	17,250	0.45 ▲	2.68	17,800	17,800	15,650	190	3,277,500
09/12/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,800	100	1,680,000
08/12/2016	16,800	-0.30 ▼	-1.75	17,400	17,400	15,950	1,580	26,544,000
07/12/2016	17,100	-0.80 ▼	-4.47	16,800	17,100	16,650	33,400	571,140,000
06/12/2016	17,900	0.80 ▲	4.68	17,100	17,900	16,800	6,650	119,035,000
05/12/2016	17,100	-0.10 ▼	-0.58	17,900	17,900	16,000	670	11,457,000
02/12/2016	17,200	-0.70 ▼	-3.91	16,650	17,200	16,650	5,010	86,172,000
01/12/2016	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
30/11/2016	17,900	0.60 ▲	3.47	17,900	17,900	17,900	10	179,000
29/11/2016	17,300	0.00 ■■	0.00	17,900	17,900	17,100	5,130	88,749,000
28/11/2016	17,300	-0.20 ▼	-1.14	17,500	17,900	17,000	5,810	100,513,000
25/11/2016	17,500	0.10 ▲	0.57	17,200	17,950	17,200	5,050	88,375,000
24/11/2016	17,400	0.10 ▲	0.58	17,500	17,500	16,600	5,040	87,696,000
23/11/2016	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
22/11/2016	17,300	-0.20 ▼	-1.14	17,300	17,300	17,300	1,000	17,300,000
21/11/2016	17,500	-0.10 ▼	-0.57	17,950	17,950	17,300	3,030	53,025,000
18/11/2016	17,600	0.10 ▲	0.57	17,950	17,950	17,350	10,670	187,792,000
17/11/2016	17,500	-0.20 ▼	-1.13	18,150	18,150	17,500	2,340	40,950,000
16/11/2016	17,700	-0.20 ▼	-1.12	18,750	18,750	16,650	2,090	36,993,000
15/11/2016	17,900	0.05 ▲	0.28	17,700	17,900	17,700	1,170	20,943,000
14/11/2016	17,850	1.10 ▲	6.57	16,500	17,900	15,650	18,070	322,549,500
11/11/2016	16,750	-1.25 ▼	-6.94	18,700	18,700	16,750	2,560	42,880,000
10/11/2016	18,000	0.30 ▲	1.69	18,900	18,900	17,900	1,440	25,920,000
09/11/2016	17,700	-0.20 ▼	-1.12	17,700	17,700	17,700	1,000	17,700,000
08/11/2016	17,900	-0.25 ▼	-1.38	18,000	18,850	17,600	50	895,000
07/11/2016	18,150	0.45 ▲	2.54	18,000	18,200	16,600	120	2,178,000
04/11/2016	17,700	-1.30 ▼	-6.84	18,200	18,900	17,700	1,030	18,231,000
03/11/2016	19,000	0.00 ■■	0.00	17,700	19,450	17,700	4,190	79,610,000
02/11/2016	19,000	0.40 ▲	2.15	19,200	19,200	18,200	1,190	22,610,000
01/11/2016	18,600	1.10 ▲	6.29	17,500	18,700	16,350	170	3,162,000
31/10/2016	17,500	0.10 ▲	0.57	17,600	17,600	17,400	1,460	25,550,000
28/10/2016	17,400	-0.10 ▼	-0.57	17,800	17,800	17,400	4,000	69,600,000
27/10/2016	17,500	0.00 ■■	0.00	17,800	17,800	17,400	2,020	35,350,000
26/10/2016	17,500	-0.40 ▼	-2.23	17,500	17,500	16,650	3,020	52,850,000
25/10/2016	17,900	-0.10 ▼	-0.56	18,000	19,000	17,800	1,570	28,103,000
24/10/2016	18,000	-0.30 ▼	-1.64	18,000	18,000	17,050	70	1,260,000
21/10/2016	18,300	-0.80 ▼	-4.19	19,000	19,600	18,000	2,430	44,469,000
20/10/2016	19,100	0.10 ▲	0.53	19,800	19,800	17,700	200	3,820,000
19/10/2016	19,000	-1.30 ▼	-6.40	20,400	20,400	19,000	3,010	57,190,000
18/10/2016	20,300	0.60 ▲	3.05	20,300	20,300	18,350	4,010	81,403,000
17/10/2016	19,700	0.00 ■■	0.00	20,300	20,300	18,400	220	4,334,000
14/10/2016	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
13/10/2016	19,700	-1.20 ▼	-5.74	19,800	19,800	19,700	200	3,940,000
12/10/2016	20,900	0.00 ■■	0.00	20,900	20,900	20,900	0	0
11/10/2016	20,900	0.00 ■■	0.00	20,900	20,900	20,900	0	0
10/10/2016	20,900	0.20 ▲	0.97	20,900	20,900	20,900	10	209,000
07/10/2016	20,700	0.00 ■■	0.00	20,700	20,700	20,700	0	0
06/10/2016	20,700	0.00 ■■	0.00	20,700	20,700	20,700	30	621,000
05/10/2016	20,700	0.70 ▲	3.50	20,700	20,700	20,700	10	207,000
04/10/2016	20,000	0.15 ▲	0.76	19,000	21,200	19,000	7,740	154,800,000
03/10/2016	19,850	0.00 ■■	0.00	19,850	19,850	19,850	20	397,000
30/09/2016	19,850	0.20 ▲	1.02	18,350	20,000	18,300	280	5,558,000
29/09/2016	19,650	0.00 ■■	0.00	19,650	19,650	19,650	0	0
28/09/2016	19,650	0.00 ■■	0.00	19,650	19,650	19,650	0	0
27/09/2016	19,650	-0.35 ▼	-1.75	18,600	19,650	18,600	2,670	52,465,500
26/09/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	10	200,000
23/09/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
22/09/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
21/09/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
20/09/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
19/09/2016	20,000	0.00 ■■	0.00	20,000	20,000	19,000	1,710	34,200,000
16/09/2016	20,000	0.30 ▲	1.52	20,000	20,000	18,400	540	10,800,000
15/09/2016	19,700	-0.10 ▼	-0.51	18,500	19,700	18,500	710	13,987,000
14/09/2016	19,800	0.90 ▲	4.76	19,800	19,800	19,800	30	594,000
13/09/2016	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
12/09/2016	19,900	-0.10 ▼	-0.50	19,900	19,900	19,900	30	597,000
09/09/2016	20,000	1.00 ▲	5.26	20,000	20,000	20,000	30	600,000
08/09/2016	19,000	-0.70 ▼	-3.55	20,700	20,700	18,600	1,220	23,180,000
07/09/2016	19,700	0.00 ■■	0.00	18,600	19,800	18,600	1,760	34,672,000
06/09/2016	19,700	0.10 ▲	0.51	19,000	20,600	19,000	1,580	31,126,000
05/09/2016	19,600	0.10 ▲	0.51	19,500	19,800	18,500	250	4,900,000
01/09/2016	19,500	0.40 ▲	2.09	20,300	20,300	18,400	1,460	28,470,000
31/08/2016	19,100	-0.30 ▼	-1.55	18,300	19,500	18,300	2,980	56,918,000
30/08/2016	19,400	-0.10 ▼	-0.51	18,900	19,400	18,600	430	8,342,000
29/08/2016	19,500	0.30 ▲	1.56	19,500	19,500	19,500	30	585,000
26/08/2016	19,200	1.00 ▲	5.49	19,400	19,400	17,500	1,390	26,688,000
25/08/2016	18,200	-0.60 ▼	-3.19	18,500	19,000	18,200	980	17,836,000
24/08/2016	18,800	-1.00 ▼	-5.05	20,600	20,600	18,800	1,710	32,148,000
23/08/2016	19,800	-1.40 ▼	-6.60	19,900	20,900	19,800	850	16,830,000
22/08/2016	21,200	0.60 ▲	2.91	20,600	21,200	20,600	160	3,392,000
19/08/2016	20,600	0.60 ▲	3.00	20,700	20,700	20,600	30	618,000
18/08/2016	20,000	-0.80 ▼	-3.85	20,000	20,000	19,500	2,760	55,200,000
17/08/2016	20,800	0.30 ▲	1.46	20,500	20,800	20,500	830	17,264,000
16/08/2016	20,500	0.00 ■■	0.00	20,500	20,500	20,500	0	0
15/08/2016	20,500	0.30 ▲	1.49	18,900	20,500	18,900	1,320	27,060,000
12/08/2016	20,200	0.00 ■■	0.00	21,000	21,000	20,200	20	404,000
11/08/2016	20,200	0.00 ■■	0.00	21,000	21,000	20,200	450	9,090,000
10/08/2016	20,200	0.50 ▲	2.54	20,500	20,500	20,000	550	11,110,000
09/08/2016	19,700	-1.30 ▼	-6.19	19,800	19,800	19,700	60	1,182,000
08/08/2016	21,000	1.00 ▲	5.00	21,000	21,000	21,000	10	210,000
05/08/2016	20,000	-0.40 ▼	-1.96	20,000	20,000	19,000	30	600,000
04/08/2016	20,400	0.40 ▲	2.00	20,400	20,400	20,400	10	204,000
03/08/2016	20,000	-0.90 ▼	-4.31	20,000	20,800	20,000	9,550	191,000,000
02/08/2016	20,900	0.90 ▲	4.50	20,000	20,900	18,600	3,610	75,449,000
01/08/2016	20,000	0.00 ■■	0.00	18,600	20,000	18,600	5,310	106,200,000
29/07/2016	20,000	0.90 ▲	4.71	20,200	20,200	20,000	130	2,600,000
28/07/2016	19,100	-1.40 ▼	-6.83	20,500	20,500	19,100	2,260	43,166,000
27/07/2016	20,500	1.20 ▲	6.22	19,300	20,500	18,000	580	11,890,000
26/07/2016	19,300	1.10 ▲	6.04	17,200	19,300	17,200	10,340	199,562,000
25/07/2016	18,200	0.20 ▲	1.11	18,500	18,500	18,200	140	2,548,000
22/07/2016	18,000	1.00 ▲	5.88	17,600	18,000	17,000	22,300	401,400,000
21/07/2016	17,000	-0.20 ▼	-1.16	17,200	17,500	16,400	17,350	294,950,000
20/07/2016	17,200	0.10 ▲	0.58	16,200	17,200	16,200	80	1,376,000
19/07/2016	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
18/07/2016	17,100	0.30 ▲	1.79	16,200	17,100	16,200	1,730	29,583,000
15/07/2016	16,800	-0.40 ▼	-2.33	16,200	16,800	16,200	2,010	33,768,000
14/07/2016	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
13/07/2016	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
12/07/2016	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
11/07/2016	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
08/07/2016	17,200	0.70 ▲	4.24	16,300	17,200	16,300	90	1,548,000
07/07/2016	16,500	-0.50 ▼	-2.94	16,800	17,400	16,500	130	2,145,000
06/07/2016	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
05/07/2016	17,000	0.20 ▲	1.19	16,300	17,000	16,300	2,940	49,980,000
04/07/2016	16,800	-0.20 ▼	-1.18	16,700	17,500	16,400	7,720	129,696,000
01/07/2016	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
30/06/2016	17,000	0.20 ▲	1.19	16,900	17,000	16,900	130	2,210,000
29/06/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
28/06/2016	16,800	0.10 ▲	0.60	16,800	16,800	16,800	10	168,000
27/06/2016	16,700	-0.50 ▼	-2.91	17,500	17,500	16,200	1,030	17,201,000
24/06/2016	17,200	0.20 ▲	1.18	16,200	17,200	16,100	22,330	384,076,000
23/06/2016	17,000	0.50 ▲	3.03	16,200	17,000	16,200	10,700	181,900,000
22/06/2016	16,500	0.10 ▲	0.61	15,900	16,500	15,900	3,500	57,750,000
21/06/2016	16,400	0.10 ▲	0.61	16,000	16,400	16,000	3,600	59,040,000
20/06/2016	16,300	0.30 ▲	1.88	16,300	16,400	15,900	2,210	36,023,000
17/06/2016	16,000	-0.50 ▼	-3.03	16,000	16,000	16,000	1,070	17,120,000
16/06/2016	16,500	0.40 ▲	2.48	16,100	16,500	16,100	1,480	24,420,000
15/06/2016	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
14/06/2016	16,100	-0.10 ▼	-0.62	16,200	16,200	16,100	310	4,991,000
13/06/2016	16,200	0.30 ▲	1.89	15,700	16,200	15,700	390	6,318,000
10/06/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
09/06/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
08/06/2016	15,900	-0.10 ▼	-0.62	16,400	16,400	15,600	1,380	21,942,000
07/06/2016	16,000	0.00 ■■	0.00	16,000	16,000	15,800	5,100	81,600,000
06/06/2016	16,000	-0.60 ▼	-3.61	16,000	16,000	16,000	2,000	32,000,000
03/06/2016	16,600	0.50 ▲	3.11	16,600	16,600	15,900	680	11,288,000
02/06/2016	16,100	0.10 ▲	0.63	16,000	16,100	16,000	350	5,635,000
01/06/2016	16,000	0.10 ▲	0.63	15,900	16,000	15,900	3,500	56,000,000
31/05/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	4,240	67,416,000
30/05/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,000	8,480	134,832,000
27/05/2016	15,900	0.00 ■■	0.00	15,900	16,000	15,900	3,140	49,926,000
26/05/2016	15,900	0.10 ▲	0.63	15,800	16,000	15,800	1,770	28,143,000
25/05/2016	15,800	0.20 ▲	1.28	15,800	15,800	15,800	30	474,000
24/05/2016	15,600	0.00 ■■	0.00	15,600	15,600	15,600	100	1,560,000
23/05/2016	15,600	0.00 ■■	0.00	16,000	16,000	15,600	4,420	68,952,000
20/05/2016	15,600	-0.40 ▼	-2.50	16,000	16,100	15,600	380	5,928,000
19/05/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	650	10,400,000
18/05/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
17/05/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	2,000	32,000,000
16/05/2016	16,000	-0.20 ▼	-1.23	16,200	16,200	16,000	7,020	112,320,000
13/05/2016	16,200	-0.40 ▼	-2.41	16,500	16,500	16,200	5,520	89,424,000
12/05/2016	16,600	0.20 ▲	1.22	15,900	17,000	15,900	2,560	42,496,000
11/05/2016	16,400	0.90 ▲	5.81	16,200	16,400	16,200	210	3,444,000
10/05/2016	15,500	-0.10 ▼	-0.64	16,200	16,500	15,500	530	8,215,000
09/05/2016	15,600	-0.80 ▼	-4.88	16,200	16,900	15,600	780	12,168,000
06/05/2016	16,400	0.80 ▲	5.13	15,300	16,500	15,300	220	3,608,000
05/05/2016	15,600	0.10 ▲	0.65	16,400	16,500	15,600	590	9,204,000
04/05/2016	15,500	-0.60 ▼	-3.73	15,200	16,500	15,200	4,330	67,115,000
29/04/2016	16,100	0.60 ▲	3.87	16,200	16,200	16,100	1,090	17,549,000
28/04/2016	15,500	-0.30 ▼	-1.90	16,200	16,300	15,500	660	10,230,000
27/04/2016	15,800	-0.30 ▼	-1.86	16,100	16,300	15,800	2,010	31,758,000
26/04/2016	16,100	-1.20 ▼	-6.94	16,100	17,000	16,100	11,130	179,193,000
25/04/2016	17,300	0.60 ▲	3.59	16,200	17,300	15,800	3,340	57,782,000
22/04/2016	16,700	0.70 ▲	4.38	16,600	16,700	16,000	180	3,006,000
21/04/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
20/04/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
19/04/2016	16,000	-0.40 ▼	-2.44	16,000	16,000	16,000	10	160,000
15/04/2016	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
14/04/2016	16,400	-0.70 ▼	-4.09	16,100	17,000	16,100	1,550	25,420,000
13/04/2016	17,100	1.10 ▲	6.88	16,000	17,100	16,000	2,020	34,542,000
12/04/2016	16,000	-1.00 ▼	-5.88	16,000	16,000	16,000	3,570	57,120,000
11/04/2016	17,000	0.00 ■■	0.00	16,000	17,000	16,000	1,430	24,310,000
08/04/2016	17,000	-0.10 ▼	-0.58	17,000	17,000	16,000	220	3,740,000
07/04/2016	17,100	0.90 ▲	5.56	17,300	17,300	15,600	1,630	27,873,000
06/04/2016	16,200	0.70 ▲	4.52	16,500	16,500	15,600	160	2,592,000
05/04/2016	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
04/04/2016	15,500	0.10 ▲	0.65	16,300	16,300	15,400	11,230	174,065,000
01/04/2016	15,400	-0.40 ▼	-2.53	15,500	15,600	15,400	3,510	54,054,000
31/03/2016	15,800	0.20 ▲	1.28	15,500	15,800	15,500	1,230	19,434,000
30/03/2016	15,600	0.10 ▲	0.65	15,400	15,800	15,400	11,020	171,912,000
29/03/2016	15,500	-0.30 ▼	-1.90	15,800	15,800	15,500	1,010	15,655,000
28/03/2016	15,800	0.20 ▲	1.28	15,800	15,800	15,800	10	158,000
25/03/2016	15,600	0.00 ■■	0.00	15,900	15,900	15,400	12,290	191,724,000
24/03/2016	15,600	-0.30 ▼	-1.89	15,900	15,900	15,600	4,780	74,568,000
23/03/2016	15,900	0.60 ▲	3.92	15,900	15,900	15,900	1,000	15,900,000
22/03/2016	15,300	-0.70 ▼	-4.38	15,300	15,300	15,300	2,020	30,906,000
21/03/2016	16,000	0.10 ▲	0.63	15,300	16,000	15,300	230	3,680,000
18/03/2016	15,900	-0.10 ▼	-0.62	16,100	16,300	15,800	19,810	314,979,000
17/03/2016	16,000	0.00 ■■	0.00	15,800	16,000	15,600	1,310	20,960,000
16/03/2016	16,000	0.20 ▲	1.27	15,800	16,000	15,800	3,000	48,000,000
15/03/2016	15,800	-0.10 ▼	-0.63	15,600	15,800	15,600	13,040	206,032,000
14/03/2016	15,900	0.40 ▲	2.58	15,500	16,000	15,500	1,630	25,917,000
11/03/2016	15,500	-0.50 ▼	-3.12	15,500	15,500	15,500	310	4,805,000
10/03/2016	16,000	0.70 ▲	4.58	15,400	16,000	15,400	280	4,480,000
09/03/2016	15,300	0.00 ■■	0.00	15,300	15,300	15,300	710	10,863,000
08/03/2016	15,300	-0.70 ▼	-4.38	15,400	15,400	15,300	730	11,169,000
07/03/2016	16,000	0.00 ■■	0.00	16,000	16,000	15,400	370	5,920,000
04/03/2016	16,000	0.10 ▲	0.63	16,000	16,000	16,000	100	1,600,000
03/03/2016	15,900	0.50 ▲	3.25	15,400	15,900	15,400	830	13,197,000
02/03/2016	15,400	0.10 ▲	0.65	15,300	16,000	15,300	5,430	83,622,000
01/03/2016	15,300	0.20 ▲	1.32	15,300	15,300	15,300	500	7,650,000
29/02/2016	15,100	-1.00 ▼	-6.21	15,500	15,500	15,100	3,450	52,095,000
26/02/2016	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
25/02/2016	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
24/02/2016	16,100	0.00 ■■	0.00	16,100	16,100	16,100	10	161,000
23/02/2016	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
22/02/2016	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
19/02/2016	16,100	0.60 ▲	3.87	16,100	16,100	16,100	100	1,610,000
18/02/2016	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
17/02/2016	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
16/02/2016	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
15/02/2016	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
05/02/2016	15,500	0.10 ▲	0.65	14,400	15,500	14,400	20	310,000
04/02/2016	15,400	1.00 ▲	6.94	15,400	15,400	15,400	10	154,000
03/02/2016	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
02/02/2016	14,400	-0.50 ▼	-3.36	14,400	14,400	14,400	1,100	15,840,000
01/02/2016	14,900	-1.10 ▼	-6.88	14,900	15,800	14,900	3,250	48,425,000
29/01/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
28/01/2016	16,000	0.80 ▲	5.26	16,000	16,000	16,000	10	160,000
27/01/2016	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
26/01/2016	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
25/01/2016	15,200	0.30 ▲	2.01	15,000	15,200	15,000	320	4,864,000
22/01/2016	14,900	0.40 ▲	2.76	14,900	14,900	14,900	10	149,000
21/01/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
20/01/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
19/01/2016	14,500	-0.70 ▼	-4.61	14,500	14,500	14,500	12,810	185,745,000
18/01/2016	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
15/01/2016	15,200	0.50 ▲	3.40	13,900	15,200	13,800	2,090	31,768,000
14/01/2016	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
13/01/2016	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
12/01/2016	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
11/01/2016	14,700	0.40 ▲	2.80	13,500	14,700	13,500	700	10,290,000
08/01/2016	14,300	0.30 ▲	2.14	14,000	14,300	14,000	670	9,581,000
07/01/2016	14,000	-0.80 ▼	-5.41	14,000	14,000	14,000	4,420	61,880,000
06/01/2016	14,800	0.40 ▲	2.78	14,700	14,800	13,500	120	1,776,000
05/01/2016	14,400	-0.20 ▼	-1.37	14,400	14,400	14,400	1,000	14,400,000
04/01/2016	14,600	0.00 ■■	0.00	14,600	14,600	14,600	0	0
31/12/2015	14,600	0.10 ▲	0.69	14,400	14,600	14,400	600	8,760,000
30/12/2015	14,500	0.10 ▲	0.69	14,800	14,800	14,500	4,160	60,320,000
29/12/2015	14,400	-0.10 ▼	-0.69	14,400	14,400	14,400	200	2,880,000
28/12/2015	14,500	-0.90 ▼	-5.84	14,400	14,500	14,400	220	3,190,000
25/12/2015	15,400	-1.10 ▼	-6.67	15,400	15,400	15,400	10	154,000
24/12/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
23/12/2015	16,500	0.90 ▲	5.77	16,500	16,500	16,500	10	165,000
22/12/2015	15,600	0.00 ■■	0.00	15,600	15,600	15,600	0	0
21/12/2015	15,600	0.20 ▲	1.30	15,600	15,600	14,400	4,380	68,328,000
18/12/2015	15,400	1.00 ▲	6.94	15,400	15,400	15,400	20	308,000
17/12/2015	14,400	-0.40 ▼	-2.70	14,300	14,400	14,300	2,030	29,232,000
16/12/2015	14,800	0.20 ▲	1.37	14,400	14,800	14,400	1,740	25,752,000
15/12/2015	14,600	0.50 ▲	3.55	14,100	14,600	14,100	1,680	24,528,000
14/12/2015	14,100	-0.10 ▼	-0.70	14,100	14,100	14,100	3,250	45,825,000
11/12/2015	14,200	0.00 ■■	0.00	14,200	14,200	14,200	1,890	26,838,000
10/12/2015	14,200	0.00 ■■	0.00	14,200	14,200	14,200	0	0
09/12/2015	14,200	0.00 ■■	0.00	14,200	14,200	14,200	0	0
08/12/2015	14,200	0.10 ▲	0.71	14,200	14,200	14,200	10	142,000
07/12/2015	14,100	0.10 ▲	0.71	14,100	14,100	14,100	690	9,729,000
04/12/2015	14,000	0.00 ■■	0.00	14,000	14,000	14,000	1,210	16,940,000
03/12/2015	14,000	-0.30 ▼	-2.10	14,500	14,500	14,000	130	1,820,000
02/12/2015	14,300	0.20 ▲	1.42	14,100	14,300	14,100	42,210	603,603,000
01/12/2015	14,100	0.10 ▲	0.71	14,100	14,100	14,100	10	141,000
30/11/2015	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
27/11/2015	14,000	0.00 ■■	0.00	14,000	14,300	14,000	2,020	28,280,000
26/11/2015	14,000	-0.20 ▼	-1.41	14,000	14,000	14,000	10	140,000
25/11/2015	14,200	-0.10 ▼	-0.70	13,700	14,200	13,600	260	3,692,000
24/11/2015	14,300	0.60 ▲	4.38	13,700	14,300	13,700	2,490	35,607,000
23/11/2015	13,700	-0.50 ▼	-3.52	13,800	13,800	13,600	4,900	67,130,000
20/11/2015	14,200	0.20 ▲	1.43	14,000	14,300	13,900	1,650	23,430,000
19/11/2015	14,000	0.10 ▲	0.72	13,900	14,000	13,600	5,410	75,740,000
18/11/2015	13,900	0.00 ■■	0.00	13,300	13,900	13,200	7,270	101,053,000
17/11/2015	13,900	0.10 ▲	0.72	14,000	14,000	13,300	250	3,475,000
16/11/2015	13,800	-0.40 ▼	-2.82	13,300	14,400	13,300	10,770	148,626,000
13/11/2015	14,200	0.50 ▲	3.65	13,900	14,500	13,900	2,970	42,174,000
12/11/2015	13,700	0.20 ▲	1.48	13,000	13,700	13,000	1,160	15,892,000
11/11/2015	13,500	0.10 ▲	0.75	13,200	13,900	13,200	100	1,350,000
10/11/2015	13,400	-0.50 ▼	-3.60	13,600	14,200	13,400	80	1,072,000
09/11/2015	13,900	-0.10 ▼	-0.71	13,900	13,900	13,800	2,500	34,750,000
06/11/2015	14,000	0.30 ▲	2.19	13,000	14,000	13,000	50	700,000
05/11/2015	13,700	-0.80 ▼	-5.52	13,500	14,200	13,500	1,270	17,399,000
04/11/2015	14,500	0.10 ▲	0.69	14,400	14,500	13,600	7,080	102,660,000
03/11/2015	14,400	0.60 ▲	4.35	14,400	14,400	14,400	60	864,000
02/11/2015	13,800	-0.70 ▼	-4.83	13,600	14,400	13,600	1,220	16,836,000
30/10/2015	14,500	0.30 ▲	2.11	14,100	14,600	14,000	2,780	40,310,000
29/10/2015	14,200	0.00 ■■	0.00	14,800	14,800	13,800	1,940	27,548,000
28/10/2015	14,200	0.00 ■■	0.00	14,200	14,200	13,700	1,100	15,620,000
27/10/2015	14,200	-0.30 ▼	-2.07	14,200	14,200	13,800	8,590	121,978,000
26/10/2015	14,500	0.00 ■■	0.00	13,800	14,500	13,800	1,050	15,225,000
23/10/2015	14,500	-0.10 ▼	-0.68	14,400	14,500	14,400	200	2,900,000
22/10/2015	14,600	0.00 ■■	0.00	14,600	14,800	14,500	1,370	20,002,000
21/10/2015	14,600	0.30 ▲	2.10	14,600	14,600	14,600	50	730,000
20/10/2015	14,300	-0.30 ▼	-2.05	14,600	14,600	14,300	1,020	14,586,000
19/10/2015	14,600	0.00 ■■	0.00	14,700	14,800	14,600	5,800	84,680,000
16/10/2015	14,600	0.10 ▲	0.69	14,800	14,800	14,400	610	8,906,000
15/10/2015	14,500	0.60 ▲	4.32	13,800	14,500	13,400	4,560	66,120,000
14/10/2015	13,900	-0.80 ▼	-5.44	13,700	14,600	13,700	3,230	44,897,000
13/10/2015	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
12/10/2015	14,700	0.90 ▲	6.52	13,800	14,700	13,800	3,420	50,274,000
09/10/2015	13,800	-1.00 ▼	-6.76	13,900	15,000	13,800	17,160	236,808,000
08/10/2015	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
07/10/2015	14,800	-0.20 ▼	-1.33	14,200	14,800	14,200	110	1,628,000
06/10/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
05/10/2015	15,000	0.50 ▲	3.45	15,000	15,000	15,000	520	7,800,000
02/10/2015	14,500	-0.50 ▼	-3.33	14,500	14,500	14,500	6,420	93,090,000
01/10/2015	15,000	-0.20 ▼	-1.32	14,400	15,000	14,400	2,770	41,550,000
30/09/2015	15,200	0.70 ▲	4.83	13,900	15,200	13,900	1,400	21,280,000
29/09/2015	14,500	-0.40 ▼	-2.68	14,900	15,900	14,500	19,790	286,955,000
28/09/2015	14,900	0.30 ▲	2.05	13,600	15,500	13,600	19,590	291,891,000
25/09/2015	20,000	0.10 ▲	0.50	20,000	20,000	19,200	21,940	438,800,000
24/09/2015	19,900	-0.20 ▼	-1.00	20,100	20,400	19,600	41,650	828,835,000
23/09/2015	20,100	0.40 ▲	2.03	20,100	20,500	19,500	30,680	616,668,000
22/09/2015	19,700	0.90 ▲	4.79	19,900	19,900	18,800	19,960	393,212,000
21/09/2015	18,800	0.80 ▲	4.44	18,600	18,900	18,100	23,440	440,672,000
18/09/2015	18,000	0.60 ▲	3.45	17,900	18,200	17,500	15,380	276,840,000
17/09/2015	17,400	0.00 ■■	0.00	17,500	18,000	17,200	6,270	109,098,000
16/09/2015	17,400	0.40 ▲	2.35	17,100	17,400	17,000	15,960	277,704,000
15/09/2015	17,000	0.50 ▲	3.03	16,500	17,000	16,300	12,430	211,310,000
14/09/2015	16,500	-0.80 ▼	-4.62	16,100	16,800	16,100	28,770	474,705,000
11/09/2015	17,300	0.80 ▲	4.85	16,500	17,300	16,500	15,140	261,922,000
10/09/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	220	3,630,000
09/09/2015	16,500	0.00 ■■	0.00	17,300	17,300	16,000	13,350	220,275,000
08/09/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	500	8,250,000
07/09/2015	16,500	-0.70 ▼	-4.07	16,600	16,600	16,500	1,540	25,410,000
04/09/2015	17,200	-0.10 ▼	-0.58	17,300	17,300	17,200	5,940	102,168,000
03/09/2015	17,300	0.00 ■■	0.00	17,300	17,300	17,000	15,010	259,673,000
01/09/2015	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
31/08/2015	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
28/08/2015	17,300	-1.30 ▼	-6.99	17,300	17,300	17,300	10	173,000
27/08/2015	18,600	0.00 ■■	0.00	18,600	18,600	18,600	100	1,860,000
26/08/2015	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
25/08/2015	18,600	-1.10 ▼	-5.58	18,400	18,600	18,400	240	4,464,000
24/08/2015	19,700	1.20 ▲	6.49	18,500	19,700	18,500	30	591,000
21/08/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
20/08/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
19/08/2015	18,500	0.40 ▲	2.21	18,500	18,500	18,500	250	4,625,000
18/08/2015	18,100	0.00 ■■	0.00	18,100	18,100	18,100	0	0
17/08/2015	18,100	0.00 ■■	0.00	18,100	18,100	18,100	0	0
14/08/2015	18,100	0.00 ■■	0.00	18,100	18,100	18,100	0	0
13/08/2015	18,100	1.10 ▲	6.47	18,100	18,100	18,100	10	181,000
12/08/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
11/08/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
10/08/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
07/08/2015	17,000	-1.00 ▼	-5.56	17,000	17,000	17,000	4,210	71,570,000
06/08/2015	18,000	-0.90 ▼	-4.76	18,000	18,000	18,000	3,000	54,000,000
05/08/2015	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
04/08/2015	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
03/08/2015	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
31/07/2015	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
30/07/2015	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
29/07/2015	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
28/07/2015	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
27/07/2015	18,900	-0.20 ▼	-1.05	17,800	18,900	17,800	680	12,852,000
24/07/2015	19,100	0.00 ■■	0.00	19,100	19,100	19,100	0	0
23/07/2015	19,100	0.00 ■■	0.00	19,100	19,100	19,100	0	0
22/07/2015	19,100	0.00 ■■	0.00	19,100	19,100	19,100	0	0
21/07/2015	19,100	0.00 ■■	0.00	19,100	19,100	19,100	0	0
20/07/2015	19,100	1.10 ▲	6.11	19,100	19,100	19,100	10	191,000
17/07/2015	18,000	1.00 ▲	5.88	17,000	18,000	17,000	12,800	230,400,000
16/07/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
15/07/2015	17,000	-0.50 ▼	-2.86	17,500	17,500	17,000	4,120	70,040,000
14/07/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
13/07/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,500	500	8,750,000
10/07/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
09/07/2015	17,500	-1.30 ▼	-6.91	17,500	17,500	17,500	470	8,225,000
08/07/2015	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
07/07/2015	18,800	-0.10 ▼	-0.53	17,600	18,800	17,600	2,910	54,708,000
06/07/2015	18,900	0.40 ▲	2.16	18,500	18,900	17,300	510	9,639,000
03/07/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
02/07/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
01/07/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
30/06/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
29/06/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	10	185,000
26/06/2015	18,500	0.70 ▲	3.93	18,500	18,500	18,500	10	185,000
25/06/2015	17,800	-1.30 ▼	-6.81	17,800	17,800	17,800	3,570	63,546,000
24/06/2015	19,100	0.00 ■■	0.00	19,100	19,100	19,100	0	0
23/06/2015	19,100	0.60 ▲	3.24	19,100	19,100	19,100	10	191,000
22/06/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
19/06/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
18/06/2015	18,500	0.00 ■■	0.00	17,300	18,500	17,300	590	10,915,000
17/06/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
16/06/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
15/06/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
12/06/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
11/06/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
10/06/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
09/06/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
08/06/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
05/06/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
04/06/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
03/06/2015	18,500	0.50 ▲	2.78	18,500	18,500	18,500	1,160	21,460,000
02/06/2015	18,000	-0.20 ▼	-1.10	17,600	18,000	17,600	110	1,980,000
01/06/2015	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
29/05/2015	18,200	-0.10 ▼	-0.55	17,100	18,200	17,100	110	2,002,000
28/05/2015	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
27/05/2015	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
26/05/2015	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
25/05/2015	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
22/05/2015	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
21/05/2015	18,300	-0.10 ▼	-0.54	17,500	18,300	17,500	1,010	18,483,000
20/05/2015	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
19/05/2015	18,400	0.20 ▲	1.10	18,400	18,400	18,400	10	184,000
18/05/2015	18,200	-0.20 ▼	-1.09	17,300	18,200	17,300	2,010	36,582,000
15/05/2015	18,400	0.30 ▲	1.66	18,400	18,400	18,400	10	184,000
14/05/2015	18,100	0.50 ▲	2.84	18,100	18,100	18,100	10	181,000
13/05/2015	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
12/05/2015	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
11/05/2015	17,600	-1.30 ▼	-6.88	17,600	17,600	17,600	1,700	29,920,000
08/05/2015	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
07/05/2015	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
06/05/2015	18,900	1.00 ▲	5.59	16,700	18,900	16,700	2,010	37,989,000
05/05/2015	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
04/05/2015	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
27/04/2015	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
24/04/2015	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
23/04/2015	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
22/04/2015	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
21/04/2015	17,900	1.10 ▲	6.55	17,900	17,900	17,900	1,000	17,900,000
20/04/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
17/04/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
16/04/2015	16,800	0.10 ▲	0.60	16,800	16,800	16,800	500	8,400,000
15/04/2015	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
14/04/2015	16,700	-0.30 ▼	-1.76	16,600	16,700	16,600	1,520	25,384,000
13/04/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	500	8,500,000
10/04/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
09/04/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
08/04/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
07/04/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
06/04/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
03/04/2015	17,000	-0.10 ▼	-0.58	17,200	17,200	17,000	3,130	53,210,000
02/04/2015	17,100	0.00 ■■	0.00	17,100	17,100	17,100	20,000	342,000,000
01/04/2015	17,100	-0.10 ▼	-0.58	17,500	17,500	17,100	4,500	76,950,000
31/03/2015	17,200	0.00 ■■	0.00	17,200	17,200	17,200	3,100	53,320,000
30/03/2015	17,200	0.00 ■■	0.00	17,300	17,300	17,200	15,460	265,912,000
27/03/2015	17,200	0.00 ■■	0.00	17,300	17,300	17,200	20,010	344,172,000
26/03/2015	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
25/03/2015	17,200	0.00 ■■	0.00	17,200	17,200	17,200	10	172,000
24/03/2015	17,200	-0.80 ▼	-4.44	17,200	17,500	17,200	1,550	26,660,000
23/03/2015	18,000	0.00 ■■	0.00	18,000	18,000	17,200	10,010	180,180,000
20/03/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
19/03/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	470	8,460,000
18/03/2015	18,000	0.00 ■■	0.00	18,500	18,500	18,000	17,500	315,000,000
17/03/2015	18,000	0.00 ■■	0.00	18,500	18,500	18,000	980	17,640,000
16/03/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10,250	184,500,000
13/03/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	3,500	63,000,000
12/03/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
11/03/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	24,520	441,360,000
10/03/2015	18,000	0.00 ■■	0.00	18,000	18,200	18,000	13,000	234,000,000
09/03/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
06/03/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
05/03/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
04/03/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
03/03/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
02/03/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
27/02/2015	18,000	0.50 ▲	2.86	18,000	18,000	18,000	1,370	24,660,000
26/02/2015	17,500	-1.00 ▼	-5.41	18,500	18,500	17,500	940	16,450,000
25/02/2015	18,500	0.50 ▲	2.78	18,500	18,500	18,500	660	12,210,000
24/02/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
13/02/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
12/02/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
11/02/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
10/02/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
09/02/2015	18,000	0.00 ■■	0.00	18,300	18,300	18,000	350	6,300,000
06/02/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	100	1,800,000
05/02/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
04/02/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
03/02/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	50	900,000
02/02/2015	18,000	1.00 ▲	5.88	17,000	18,000	17,000	60	1,080,000
30/01/2015	17,000	-1.10 ▼	-6.08	17,000	17,000	17,000	200	3,400,000
29/01/2015	18,100	0.00 ■■	0.00	18,100	18,100	18,100	0	0
28/01/2015	18,100	0.00 ■■	0.00	18,100	18,100	18,100	0	0
27/01/2015	18,100	0.00 ■■	0.00	18,100	18,100	18,100	0	0
26/01/2015	18,100	0.00 ■■	0.00	18,100	18,100	18,100	20	362,000
23/01/2015	18,100	0.20 ▲	1.12	18,000	18,100	18,000	2,570	46,517,000
22/01/2015	17,900	0.70 ▲	4.07	17,900	17,900	17,900	20	358,000
21/01/2015	17,200	0.70 ▲	4.24	17,000	17,200	17,000	450	7,740,000
20/01/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	50	825,000
19/01/2015	16,500	-0.50 ▼	-2.94	17,000	17,000	16,500	250	4,125,000
16/01/2015	17,000	0.50 ▲	3.03	17,000	17,000	17,000	1,010	17,170,000
15/01/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
14/01/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
13/01/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
12/01/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
09/01/2015	16,500	-0.50 ▼	-2.94	16,500	16,500	16,500	10	165,000
08/01/2015	17,000	0.30 ▲	1.80	17,800	17,800	17,000	120	2,040,000
07/01/2015	16,700	0.20 ▲	1.21	16,800	17,600	16,700	3,220	53,774,000
06/01/2015	16,500	-0.10 ▼	-0.60	16,500	16,500	16,500	10	165,000
05/01/2015	16,600	-0.50 ▼	-2.92	16,600	16,600	16,600	110	1,826,000
31/12/2014	17,100	1.10 ▲	6.88	17,100	17,100	17,100	10	171,000
30/12/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
29/12/2014	16,000	-0.10 ▼	-0.62	16,000	16,000	16,000	10	160,000
26/12/2014	16,100	-0.70 ▼	-4.17	16,100	16,100	16,100	10	161,000
25/12/2014	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
24/12/2014	16,800	-0.50 ▼	-2.89	16,800	16,800	16,800	10	168,000
23/12/2014	17,300	-1.30 ▼	-6.99	17,300	17,300	17,300	10	173,000
22/12/2014	18,600	-1.40 ▼	-7.00	18,600	18,600	18,600	10	186,000
19/12/2014	20,000	0.40 ▲	2.04	20,000	20,000	20,000	10	200,000
18/12/2014	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
17/12/2014	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
16/12/2014	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
15/12/2014	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
12/12/2014	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
11/12/2014	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
10/12/2014	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
09/12/2014	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
08/12/2014	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
05/12/2014	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
04/12/2014	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
03/12/2014	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
02/12/2014	19,600	1.00 ▲	5.38	18,600	19,600	18,600	1,110	21,756,000
01/12/2014	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
28/11/2014	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
27/11/2014	18,600	0.10 ▲	0.54	18,500	18,600	18,500	1,200	22,320,000
26/11/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	2,000	37,000,000
25/11/2014	18,500	-0.30 ▼	-1.60	18,800	18,800	18,500	220	4,070,000
24/11/2014	18,800	0.20 ▲	1.08	18,800	18,800	18,800	860	16,168,000
21/11/2014	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
20/11/2014	18,600	0.10 ▲	0.54	18,600	18,600	18,600	240	4,464,000
19/11/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	750	13,875,000
18/11/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	60	1,110,000
17/11/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	580	10,730,000
14/11/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
13/11/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	220	4,070,000
12/11/2014	18,500	0.10 ▲	0.54	18,500	18,500	18,500	5,980	110,630,000
11/11/2014	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
10/11/2014	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
07/11/2014	18,400	0.00 ■■	0.00	18,400	18,400	18,400	10	184,000
06/11/2014	18,400	0.00 ■■	0.00	18,400	18,400	18,400	380	6,992,000
05/11/2014	18,400	0.10 ▲	0.55	18,400	18,400	18,400	530	9,752,000
04/11/2014	18,300	0.00 ■■	0.00	18,300	18,300	18,300	2,350	43,005,000
03/11/2014	18,300	0.40 ▲	2.23	18,300	18,300	18,300	2,120	38,796,000
31/10/2014	17,900	1.10 ▲	6.55	17,900	17,900	17,900	360	6,444,000
30/10/2014	16,800	-1.10 ▼	-6.15	17,100	17,100	16,800	2,910	48,888,000
29/10/2014	17,900	-0.30 ▼	-1.65	17,100	17,900	17,000	2,330	41,707,000
28/10/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
27/10/2014	18,200	-0.30 ▼	-1.62	18,400	18,400	17,900	8,700	158,340,000
24/10/2014	18,500	0.00 ■■	0.00	18,500	18,600	18,400	27,220	503,570,000
23/10/2014	18,500	0.00 ■■	0.00	18,400	18,600	18,400	21,020	388,870,000
22/10/2014	18,500	-0.10 ▼	-0.54	18,600	18,600	18,400	49,220	910,570,000
21/10/2014	18,600	-0.20 ▼	-1.06	18,600	18,700	18,600	6,800	126,480,000
20/10/2014	18,800	-0.50 ▼	-2.59	18,900	18,900	18,800	10,020	188,376,000
17/10/2014	19,300	-0.20 ▼	-1.03	19,100	19,300	19,000	23,520	453,936,000
16/10/2014	19,500	-0.20 ▼	-1.02	19,100	19,500	19,100	10,120	197,340,000
15/10/2014	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
14/10/2014	19,700	-0.10 ▼	-0.51	19,800	19,800	19,300	9,190	181,043,000
13/10/2014	19,800	-0.70 ▼	-3.41	19,800	19,900	19,800	10,090	199,782,000
10/10/2014	20,500	1.20 ▲	6.22	19,300	20,500	19,300	430	8,815,000
09/10/2014	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
08/10/2014	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
07/10/2014	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
06/10/2014	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
03/10/2014	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
02/10/2014	19,300	0.50 ▲	2.66	19,500	19,500	18,500	1,900	36,670,000
01/10/2014	18,800	0.00 ■■	0.00	18,500	18,800	18,500	210	3,948,000
30/09/2014	18,800	-0.10 ▼	-0.53	18,600	18,800	18,600	330	6,204,000
29/09/2014	18,900	-0.10 ▼	-0.53	19,800	19,900	18,500	11,470	216,783,000
26/09/2014	19,000	0.70 ▲	3.83	19,000	19,000	19,000	10	190,000
25/09/2014	18,300	0.10 ▲	0.55	18,000	18,300	18,000	2,960	54,168,000
24/09/2014	18,200	-0.20 ▼	-1.09	18,200	18,200	18,200	1,010	18,382,000
23/09/2014	18,400	0.00 ■■	0.00	18,200	18,400	18,000	4,700	86,480,000
22/09/2014	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
19/09/2014	18,400	0.40 ▲	2.22	18,000	18,400	18,000	130	2,392,000
18/09/2014	18,000	-0.60 ▼	-3.23	18,300	18,300	18,000	3,500	63,000,000
17/09/2014	18,600	-0.20 ▼	-1.06	18,000	18,600	18,000	7,570	140,802,000
16/09/2014	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
15/09/2014	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
12/09/2014	18,800	-0.10 ▼	-0.53	18,100	18,800	18,100	2,880	54,144,000
11/09/2014	18,900	0.00 ■■	0.00	18,000	18,900	18,000	210	3,969,000
10/09/2014	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
09/09/2014	18,900	0.40 ▲	2.16	18,300	18,900	18,200	9,770	184,653,000
08/09/2014	18,500	0.20 ▲	1.09	18,300	18,500	18,300	10,060	186,110,000
05/09/2014	18,300	0.10 ▲	0.55	18,000	18,300	18,000	6,590	120,597,000
04/09/2014	18,200	-0.20 ▼	-1.09	18,000	18,200	18,000	4,110	74,802,000
03/09/2014	18,400	0.30 ▲	1.66	18,400	18,400	18,400	30	552,000
29/08/2014	18,100	0.10 ▲	0.56	18,000	18,300	18,000	8,180	148,058,000
28/08/2014	18,000	-0.10 ▼	-0.55	18,000	18,000	18,000	6,120	110,160,000
27/08/2014	18,100	0.10 ▲	0.56	18,000	18,100	18,000	12,250	221,725,000
26/08/2014	18,000	0.00 ■■	0.00	18,000	18,100	18,000	5,300	95,400,000
25/08/2014	18,000	-0.20 ▼	-1.10	18,000	18,200	18,000	19,260	346,680,000
22/08/2014	18,200	0.00 ■■	0.00	18,000	18,200	18,000	6,610	120,302,000
21/08/2014	18,200	0.20 ▲	1.11	18,000	18,200	18,000	1,290	23,478,000
20/08/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	2,980	53,640,000
19/08/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	5,020	90,360,000
18/08/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	2,400	43,200,000
15/08/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	5,000	90,000,000
14/08/2014	18,000	0.00 ■■	0.00	18,000	18,000	17,900	8,510	153,180,000
13/08/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	5,000	90,000,000
12/08/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
11/08/2014	18,000	-0.30 ▼	-1.64	17,200	18,100	17,200	5,960	107,280,000
08/08/2014	18,300	0.30 ▲	1.67	18,000	18,300	18,000	3,020	55,266,000
07/08/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	30	540,000
06/08/2014	18,000	-0.40 ▼	-2.17	18,000	18,000	18,000	50	900,000
05/08/2014	18,400	0.00 ■■	0.00	18,000	18,400	18,000	3,010	55,384,000
04/08/2014	18,400	0.50 ▲	2.79	18,400	18,400	17,900	6,030	110,952,000
01/08/2014	17,900	-0.30 ▼	-1.65	18,000	18,000	17,900	7,000	125,300,000
31/07/2014	18,200	0.00 ■■	0.00	18,000	18,400	18,000	6,540	119,028,000
30/07/2014	18,200	0.00 ■■	0.00	18,100	18,200	18,000	7,410	134,862,000
29/07/2014	18,200	-0.20 ▼	-1.09	18,100	18,200	18,100	4,010	72,982,000
28/07/2014	18,400	-0.10 ▼	-0.54	18,200	18,400	18,100	7,210	132,664,000
25/07/2014	18,500	0.10 ▲	0.54	18,200	18,500	18,100	8,000	148,000,000
24/07/2014	18,400	-0.10 ▼	-0.54	18,100	18,400	18,100	5,380	98,992,000
23/07/2014	18,500	-0.20 ▼	-1.07	18,300	18,500	18,100	5,120	94,720,000
22/07/2014	18,700	0.50 ▲	2.75	18,800	18,800	18,100	5,640	105,468,000
21/07/2014	18,200	-0.50 ▼	-2.67	18,800	18,800	18,100	4,820	87,724,000
18/07/2014	18,700	0.00 ■■	0.00	18,700	18,700	18,700	0	0
17/07/2014	18,700	-0.20 ▼	-1.06	18,700	18,700	18,700	100	1,870,000
16/07/2014	18,900	-0.10 ▼	-0.53	18,100	18,900	18,100	2,070	39,123,000
15/07/2014	19,000	0.00 ■■	0.00	18,100	19,000	18,100	1,530	29,070,000
14/07/2014	19,000	0.40 ▲	2.15	19,000	19,000	19,000	50	950,000
11/07/2014	18,600	0.00 ■■	0.00	18,100	18,600	18,100	3,100	57,660,000
10/07/2014	18,600	0.00 ■■	0.00	17,300	18,600	17,300	1,040	19,344,000
09/07/2014	18,600	0.00 ■■	0.00	18,100	18,600	18,100	3,020	56,172,000
08/07/2014	18,600	0.10 ▲	0.54	18,100	18,600	18,100	1,070	19,902,000
07/07/2014	18,500	0.40 ▲	2.21	18,500	18,900	18,000	600	11,100,000
04/07/2014	18,100	-0.30 ▼	-1.63	18,400	18,500	18,100	1,600	28,960,000
03/07/2014	18,400	0.10 ▲	0.55	18,000	18,400	18,000	3,200	58,880,000
02/07/2014	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
01/07/2014	18,300	-0.30 ▼	-1.61	18,100	18,300	18,100	1,130	20,679,000
30/06/2014	18,600	0.30 ▲	1.64	18,300	19,000	18,300	1,180	21,948,000
27/06/2014	18,300	0.00 ■■	0.00	18,100	18,300	18,100	2,860	52,338,000
26/06/2014	18,300	-0.60 ▼	-3.17	17,700	18,300	17,700	1,050	19,215,000
25/06/2014	18,900	0.90 ▲	5.00	17,800	18,900	17,800	4,630	87,507,000
24/06/2014	18,000	-0.10 ▼	-0.55	18,100	18,100	17,600	1,070	19,260,000
23/06/2014	18,100	-0.30 ▼	-1.63	18,100	18,100	18,100	1,000	18,100,000
20/06/2014	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
19/06/2014	18,400	-0.10 ▼	-0.54	17,300	18,400	17,300	7,210	132,664,000
18/06/2014	18,500	-0.10 ▼	-0.54	17,900	18,500	17,500	1,180	21,830,000
17/06/2014	18,600	-0.10 ▼	-0.53	18,000	18,600	18,000	60	1,116,000
16/06/2014	18,700	0.00 ■■	0.00	18,700	18,700	18,700	0	0
13/06/2014	18,700	0.00 ■■	0.00	18,700	18,700	18,700	0	0
12/06/2014	18,700	0.00 ■■	0.00	18,700	18,700	18,700	0	0
11/06/2014	18,700	0.00 ■■	0.00	18,700	18,700	18,700	0	0
10/06/2014	18,700	-0.20 ▼	-1.06	18,000	18,700	18,000	70	1,309,000
09/06/2014	18,900	0.50 ▲	2.72	18,900	18,900	18,900	10	189,000
06/06/2014	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
05/06/2014	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
04/06/2014	18,400	-0.10 ▼	-0.54	19,000	19,400	17,500	2,180	40,112,000
03/06/2014	18,500	0.00 ■■	0.00	17,500	18,500	17,500	3,270	60,495,000
02/06/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
30/05/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
29/05/2014	18,500	-0.10 ▼	-0.54	17,500	18,600	17,500	730	13,505,000
28/05/2014	18,600	-0.10 ▼	-0.53	17,900	18,600	17,900	1,630	30,318,000
27/05/2014	18,700	-0.30 ▼	-1.58	17,900	18,700	17,900	70	1,309,000
26/05/2014	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
23/05/2014	19,000	0.60 ▲	3.26	18,500	19,000	18,400	240	4,560,000
22/05/2014	18,400	0.50 ▲	2.79	17,800	18,800	17,100	860	15,824,000
21/05/2014	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
20/05/2014	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
19/05/2014	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
16/05/2014	17,900	-0.10 ▼	-0.56	16,800	17,900	16,800	3,000	53,700,000
15/05/2014	18,000	-0.30 ▼	-1.64	17,500	18,000	17,500	40	720,000
14/05/2014	18,300	0.00 ■■	0.00	17,100	18,300	17,100	100	1,830,000
13/05/2014	18,300	-0.10 ▼	-0.54	17,200	18,300	17,200	12,560	229,848,000
12/05/2014	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
09/05/2014	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
08/05/2014	18,400	-0.10 ▼	-0.54	18,400	18,400	18,400	4,000	73,600,000
07/05/2014	18,500	0.10 ▲	0.54	18,000	18,800	18,000	1,240	22,940,000
06/05/2014	18,400	-0.50 ▼	-2.65	18,000	18,900	17,600	4,910	90,344,000
05/05/2014	18,900	-0.10 ▼	-0.53	18,100	18,900	18,000	5,020	94,878,000
29/04/2014	19,000	0.00 ■■	0.00	18,500	19,000	18,500	1,400	26,600,000
28/04/2014	19,000	0.00 ■■	0.00	18,000	19,000	18,000	190	3,610,000
25/04/2014	19,000	0.40 ▲	2.15	18,600	19,500	18,600	2,950	56,050,000
24/04/2014	18,600	-0.20 ▼	-1.06	18,000	18,600	18,000	32,720	608,592,000
23/04/2014	18,800	-0.20 ▼	-1.05	18,100	18,800	17,900	1,280	24,064,000
22/04/2014	19,000	0.60 ▲	3.26	18,000	19,000	17,500	2,750	52,250,000
21/04/2014	18,400	0.90 ▲	5.14	18,000	18,400	18,000	100	1,840,000
18/04/2014	17,500	-0.20 ▼	-1.13	17,600	18,300	17,500	1,470	25,725,000
17/04/2014	17,700	-0.50 ▼	-2.75	17,600	18,200	17,600	3,120	55,224,000
16/04/2014	18,200	0.00 ■■	0.00	17,500	18,200	17,500	1,300	23,660,000
15/04/2014	18,200	-0.30 ▼	-1.62	18,100	18,400	17,800	3,470	63,154,000
14/04/2014	18,500	0.50 ▲	2.78	18,600	18,600	18,000	2,270	41,995,000
11/04/2014	18,000	-0.30 ▼	-1.64	18,000	18,300	18,000	1,310	23,580,000
10/04/2014	18,300	0.00 ■■	0.00	18,500	18,500	18,000	3,370	61,671,000
08/04/2014	18,300	0.00 ■■	0.00	18,300	18,300	17,800	4,120	75,396,000
07/04/2014	18,300	0.00 ■■	0.00	17,600	18,300	17,500	1,270	23,241,000
04/04/2014	18,300	0.00 ■■	0.00	17,700	18,300	17,700	220	4,026,000
03/04/2014	18,300	0.30 ▲	1.67	18,200	18,300	18,200	120	2,196,000
02/04/2014	18,000	0.00 ■■	0.00	17,500	18,200	16,800	12,230	220,140,000
01/04/2014	18,000	-0.80 ▼	-4.26	18,000	18,000	17,500	1,700	30,600,000
31/03/2014	18,800	0.30 ▲	1.62	18,100	18,800	17,600	1,600	30,080,000
28/03/2014	18,500	-0.30 ▼	-1.60	19,000	19,000	18,500	1,760	32,560,000
27/03/2014	18,800	0.10 ▲	0.53	18,300	18,800	18,300	420	7,896,000
26/03/2014	18,700	-0.20 ▼	-1.06	18,900	18,900	18,500	1,210	22,627,000
25/03/2014	18,900	0.10 ▲	0.53	18,600	18,900	18,600	8,060	152,334,000
24/03/2014	18,800	-0.20 ▼	-1.05	18,500	19,000	18,500	8,160	153,408,000
21/03/2014	19,000	0.40 ▲	2.15	18,500	19,400	18,500	1,700	32,300,000
20/03/2014	18,600	0.00 ■■	0.00	18,600	18,700	18,500	8,890	165,354,000
19/03/2014	18,600	-0.50 ▼	-2.62	19,300	19,300	18,600	10,870	202,182,000
18/03/2014	19,100	0.20 ▲	1.06	18,900	19,400	18,500	3,450	65,895,000
17/03/2014	18,900	-0.10 ▼	-0.53	19,300	19,300	18,400	6,980	131,922,000
14/03/2014	19,000	0.00 ■■	0.00	18,500	19,000	18,500	5,210	98,990,000
13/03/2014	19,000	0.10 ▲	0.53	18,900	19,000	18,800	2,020	38,380,000
12/03/2014	18,900	-0.20 ▼	-1.05	18,800	18,900	18,700	1,680	31,752,000
11/03/2014	19,100	-0.10 ▼	-0.52	18,600	19,200	18,600	7,500	143,250,000
10/03/2014	19,200	0.10 ▲	0.52	18,900	19,200	18,800	5,950	114,240,000
07/03/2014	19,100	-0.20 ▼	-1.04	18,700	19,100	18,700	1,010	19,291,000
06/03/2014	19,300	-0.20 ▼	-1.03	18,900	19,500	18,600	5,370	103,641,000
05/03/2014	19,500	0.50 ▲	2.63	19,700	20,000	19,500	800	15,600,000
04/03/2014	19,000	0.50 ▲	2.70	18,000	19,000	18,000	14,050	266,950,000
03/03/2014	18,500	-0.70 ▼	-3.65	18,500	18,900	18,300	2,790	51,615,000
28/02/2014	19,200	0.70 ▲	3.78	18,200	19,400	18,200	14,430	277,056,000
27/02/2014	18,500	-1.20 ▼	-6.09	18,700	19,500	18,500	10,660	197,210,000
26/02/2014	19,700	-0.20 ▼	-1.01	20,500	20,800	19,000	18,180	358,146,000
25/02/2014	19,900	1.30 ▲	6.99	18,900	19,900	18,900	76,070	1,513,793,000
24/02/2014	18,600	1.20 ▲	6.90	17,400	18,600	17,400	57,090	1,061,874,000
21/02/2014	17,400	0.10 ▲	0.58	17,000	17,400	17,000	600	10,440,000
20/02/2014	17,300	-0.10 ▼	-0.57	17,300	17,400	17,000	15,070	260,711,000
19/02/2014	17,400	-0.10 ▼	-0.57	17,500	17,500	17,300	8,980	156,252,000
18/02/2014	17,500	0.10 ▲	0.57	17,300	17,500	17,300	54,280	949,900,000
17/02/2014	17,400	-0.20 ▼	-1.14	17,400	17,400	17,100	9,850	171,390,000
14/02/2014	17,600	0.10 ▲	0.57	17,400	17,600	17,300	41,480	730,048,000
13/02/2014	17,500	0.20 ▲	1.16	17,500	17,500	16,800	39,660	694,050,000
12/02/2014	17,300	-0.20 ▼	-1.14	17,500	17,500	17,000	12,780	221,094,000
11/02/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,000	21,380	374,150,000
10/02/2014	17,500	0.50 ▲	2.94	17,000	17,600	17,000	19,100	334,250,000
07/02/2014	17,000	-0.40 ▼	-2.30	16,300	17,600	16,300	9,810	166,770,000
06/02/2014	17,400	0.40 ▲	2.35	16,000	17,800	16,000	330	5,742,000
27/01/2014	17,000	0.10 ▲	0.59	17,000	17,800	17,000	3,030	51,510,000
24/01/2014	16,900	0.10 ▲	0.60	16,900	17,400	16,900	2,000	33,800,000
23/01/2014	16,800	0.00 ■■	0.00	17,400	17,400	16,800	6,510	109,368,000
22/01/2014	16,800	0.00 ■■	0.00	16,800	17,500	16,800	6,860	115,248,000
21/01/2014	16,800	0.20 ▲	1.20	17,000	17,000	16,500	14,730	247,464,000
20/01/2014	16,600	1.00 ▲	6.41	15,700	16,600	15,700	79,300	1,316,380,000
17/01/2014	15,600	0.00 ■■	0.00	15,300	15,600	15,300	310	4,836,000
16/01/2014	15,600	0.50 ▲	3.31	15,200	15,600	15,200	5,660	88,296,000
15/01/2014	15,100	-0.60 ▼	-3.82	15,500	15,600	15,100	11,810	178,331,000
14/01/2014	15,700	0.00 ■■	0.00	15,200	15,700	15,200	3,400	53,380,000
13/01/2014	15,700	-0.10 ▼	-0.63	15,200	15,700	15,200	1,050	16,485,000
10/01/2014	15,800	0.60 ▲	3.95	14,500	16,100	14,500	10,650	168,270,000
09/01/2014	15,200	-0.30 ▼	-1.94	15,500	15,600	15,200	17,930	272,536,000
08/01/2014	15,500	0.00 ■■	0.00	15,500	15,600	15,500	17,620	273,110,000
07/01/2014	15,500	-0.20 ▼	-1.27	15,500	15,500	15,500	18,610	288,455,000
06/01/2014	15,700	0.10 ▲	0.64	15,700	15,700	15,700	720	11,304,000
03/01/2014	15,600	0.00 ■■	0.00	15,600	15,700	15,400	12,270	191,412,000
02/01/2014	15,600	0.10 ▲	0.65	15,500	15,600	15,500	34,450	537,420,000
31/12/2013	15,500	0.10 ▲	0.65	14,900	15,600	14,900	3,970	61,535,000
30/12/2013	15,400	0.00 ■■	0.00	15,300	15,400	15,100	6,780	104,412,000
27/12/2013	15,400	-0.10 ▼	-0.65	15,500	15,800	15,400	1,550	23,870,000
26/12/2013	15,500	0.10 ▲	0.65	15,300	15,600	15,300	10,810	167,555,000
25/12/2013	15,400	0.20 ▲	1.32	15,200	15,600	15,200	54,040	832,216,000
24/12/2013	15,200	-0.10 ▼	-0.65	15,300	15,600	15,200	13,130	199,576,000
23/12/2013	15,300	0.60 ▲	4.08	14,800	15,600	14,700	37,980	581,094,000
20/12/2013	14,700	0.00 ■■	0.00	14,700	14,900	14,600	10,140	149,058,000
19/12/2013	14,700	0.00 ■■	0.00	14,900	14,900	14,700	5,140	75,558,000
18/12/2013	14,700	-0.20 ▼	-1.34	15,000	15,000	14,600	1,790	26,313,000
17/12/2013	14,900	0.20 ▲	1.36	14,500	15,000	14,400	39,540	589,146,000
16/12/2013	14,700	0.10 ▲	0.68	15,000	15,000	14,300	2,740	40,278,000
13/12/2013	14,600	-0.30 ▼	-2.01	14,900	14,900	14,300	23,030	336,238,000
12/12/2013	14,900	-0.40 ▼	-2.61	15,000	15,500	14,900	2,160	32,184,000
11/12/2013	15,300	-0.40 ▼	-2.55	15,800	15,800	15,000	27,780	425,034,000
10/12/2013	15,700	0.30 ▲	1.95	14,600	15,700	14,600	44,920	705,244,000
09/12/2013	17,400	-0.20 ▼	-1.14	17,500	17,700	17,300	63,790	1,109,946,000
06/12/2013	17,600	0.10 ▲	0.57	17,400	17,800	17,300	50,190	883,344,000
05/12/2013	17,500	0.00 ■■	0.00	17,900	17,900	17,400	30,500	533,750,000
04/12/2013	17,500	-0.70 ▼	-3.85	17,900	18,000	17,400	48,270	844,725,000
03/12/2013	18,200	0.20 ▲	1.11	18,000	18,500	17,800	49,530	901,446,000
02/12/2013	18,000	1.10 ▲	6.51	18,000	18,000	17,900	163,110	2,935,980,000
29/11/2013	16,900	1.10 ▲	6.96	16,900	16,900	16,900	92,470	1,562,743,000
28/11/2013	15,800	0.90 ▲	6.04	14,900	15,800	14,800	39,170	618,886,000
27/11/2013	14,900	0.60 ▲	4.20	14,800	15,200	14,400	21,530	320,797,000
26/11/2013	14,300	-0.40 ▼	-2.72	14,500	14,700	14,200	23,770	339,911,000
25/11/2013	14,700	-0.50 ▼	-3.29	15,100	15,100	14,500	15,870	233,289,000
22/11/2013	15,200	0.40 ▲	2.70	15,200	15,200	15,200	100	1,520,000
21/11/2013	14,800	-0.10 ▼	-0.67	15,000	15,500	14,800	20,340	301,032,000
20/11/2013	14,900	0.10 ▲	0.68	14,500	14,900	14,500	6,050	90,145,000
19/11/2013	14,800	0.00 ■■	0.00	14,700	14,800	14,700	6,800	100,640,000
18/11/2013	14,800	0.20 ▲	1.37	14,600	14,800	14,600	8,420	124,616,000
15/11/2013	14,600	0.00 ■■	0.00	14,500	14,600	14,500	1,110	16,206,000
14/11/2013	14,600	0.10 ▲	0.69	14,500	14,600	14,300	18,350	267,910,000
13/11/2013	14,500	-0.50 ▼	-3.33	14,600	14,600	14,300	7,960	115,420,000
12/11/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
11/11/2013	15,000	0.30 ▲	2.04	14,700	15,000	14,500	3,690	55,350,000
08/11/2013	14,700	0.20 ▲	1.38	14,500	14,900	14,500	5,450	80,115,000
07/11/2013	14,500	0.00 ■■	0.00	14,700	14,800	14,500	12,980	188,210,000
06/11/2013	14,500	0.00 ■■	0.00	14,400	14,600	14,400	6,800	98,600,000
05/11/2013	14,500	0.00 ■■	0.00	14,500	14,600	14,400	11,270	163,415,000
04/11/2013	14,500	0.20 ▲	1.40	14,400	14,500	14,300	3,250	47,125,000
01/11/2013	14,300	0.00 ■■	0.00	14,300	14,300	14,300	400	5,720,000
31/10/2013	14,300	0.10 ▲	0.70	14,100	14,300	14,100	8,410	120,263,000
30/10/2013	14,200	-0.20 ▼	-1.39	14,200	14,400	14,100	2,290	32,518,000
29/10/2013	14,400	0.20 ▲	1.41	14,100	14,400	14,100	3,970	57,168,000
28/10/2013	14,200	0.10 ▲	0.71	14,000	14,200	14,000	14,200	201,640,000
25/10/2013	14,100	-0.10 ▼	-0.70	14,200	14,200	14,000	10,480	147,768,000
24/10/2013	14,200	-0.30 ▼	-2.07	14,500	14,600	14,200	8,200	116,440,000
23/10/2013	14,500	0.60 ▲	4.32	14,100	14,500	13,900	16,650	241,425,000
22/10/2013	13,900	-0.10 ▼	-0.71	13,500	14,200	13,500	15,810	219,759,000
21/10/2013	14,000	0.70 ▲	5.26	13,300	14,000	13,100	7,760	108,640,000
18/10/2013	13,300	-0.20 ▼	-1.48	13,200	13,400	13,200	3,070	40,831,000
17/10/2013	13,500	0.30 ▲	2.27	14,100	14,100	13,200	780	10,530,000
16/10/2013	13,200	-0.30 ▼	-2.22	13,200	13,200	13,200	2,170	28,644,000
15/10/2013	13,500	0.50 ▲	3.85	13,500	13,500	13,500	10	135,000
14/10/2013	13,000	-0.30 ▼	-2.26	13,200	13,300	13,000	1,380	17,940,000
11/10/2013	13,300	0.10 ▲	0.76	13,100	13,300	13,100	3,870	51,471,000
10/10/2013	13,200	-0.10 ▼	-0.75	13,000	13,200	13,000	2,310	30,492,000
09/10/2013	13,300	0.00 ■■	0.00	13,300	13,300	13,000	400	5,320,000
08/10/2013	13,300	0.00 ■■	0.00	13,200	13,300	13,000	7,140	94,962,000
07/10/2013	13,300	0.30 ▲	2.31	13,300	13,300	13,000	12,530	166,649,000
04/10/2013	13,000	-0.10 ▼	-0.76	13,700	13,700	13,000	2,490	32,370,000
03/10/2013	13,100	0.10 ▲	0.77	13,400	13,400	13,000	10,020	131,262,000
02/10/2013	13,000	-0.20 ▼	-1.52	12,800	13,000	12,800	17,240	224,120,000
01/10/2013	13,200	0.30 ▲	2.33	12,900	13,200	12,800	2,050	27,060,000
30/09/2013	12,900	-0.30 ▼	-2.27	12,800	13,100	12,700	14,600	188,340,000
27/09/2013	13,200	0.00 ■■	0.00	12,700	13,200	12,700	30,030	396,396,000
26/09/2013	13,200	0.00 ■■	0.00	13,100	13,200	12,900	2,180	28,776,000
25/09/2013	13,200	-0.10 ▼	-0.75	13,300	13,300	13,000	5,260	69,432,000
24/09/2013	13,300	0.30 ▲	2.31	12,800	13,300	12,800	5,600	74,480,000
23/09/2013	13,000	0.20 ▲	1.56	12,900	13,000	12,800	6,200	80,600,000
20/09/2013	12,800	0.00 ■■	0.00	12,800	12,800	12,800	10,000	128,000,000
19/09/2013	12,800	0.00 ■■	0.00	12,800	12,800	12,800	200	2,560,000
18/09/2013	12,800	-0.20 ▼	-1.54	12,800	12,800	12,800	100	1,280,000
17/09/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
16/09/2013	13,000	0.20 ▲	1.56	12,800	13,000	12,800	10,770	140,010,000
13/09/2013	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
12/09/2013	12,800	-0.60 ▼	-4.48	13,000	13,000	12,800	1,500	19,200,000
11/09/2013	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
10/09/2013	13,400	0.40 ▲	3.08	13,000	13,400	12,800	5,130	68,742,000
09/09/2013	13,000	-0.30 ▼	-2.26	13,200	13,200	13,000	2,270	29,510,000
06/09/2013	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
05/09/2013	13,300	-0.70 ▼	-5.00	13,200	13,300	13,200	1,460	19,418,000
04/09/2013	14,000	0.10 ▲	0.72	14,000	14,000	14,000	0	0
03/09/2013	13,900	0.00 ■■	0.00	14,000	14,000	13,100	2,970	41,283,000
30/08/2013	13,900	0.10 ▲	0.72	13,900	13,900	13,800	500	6,950,000
29/08/2013	13,800	0.30 ▲	2.22	13,500	13,800	13,500	4,340	59,892,000
28/08/2013	13,500	0.00 ■■	0.00	14,000	14,000	13,500	1,110	14,985,000
27/08/2013	13,500	-0.60 ▼	-4.26	13,900	13,900	13,500	6,780	91,530,000
26/08/2013	14,100	0.00 ■■	0.00	14,200	14,200	13,800	430	6,063,000
23/08/2013	14,100	0.30 ▲	2.17	13,700	14,100	13,500	6,200	87,420,000
22/08/2013	13,800	0.10 ▲	0.73	13,800	14,000	13,800	12,600	173,880,000
21/08/2013	13,700	0.10 ▲	0.74	13,600	13,700	13,600	3,370	46,169,000
20/08/2013	13,600	-0.30 ▼	-2.16	13,600	13,800	13,600	6,680	90,848,000
19/08/2013	13,900	0.50 ▲	3.73	13,500	13,900	13,500	21,520	299,128,000
16/08/2013	13,400	-0.20 ▼	-1.47	13,300	13,400	13,300	2,670	35,778,000
15/08/2013	13,600	0.30 ▲	2.26	13,900	13,900	13,300	3,030	41,208,000
14/08/2013	13,300	-0.10 ▼	-0.75	13,100	13,300	13,100	4,650	61,845,000
13/08/2013	13,400	0.10 ▲	0.75	13,300	13,400	13,300	3,970	53,198,000
12/08/2013	13,300	0.20 ▲	1.53	13,100	13,300	13,000	39,860	530,138,000
09/08/2013	13,100	0.00 ■■	0.00	13,100	13,100	13,100	9,330	122,223,000
08/08/2013	13,100	-0.10 ▼	-0.76	13,100	13,100	13,100	1,000	13,100,000
07/08/2013	13,200	0.10 ▲	0.76	13,100	13,200	12,800	3,790	50,028,000
06/08/2013	13,100	0.30 ▲	2.34	13,100	13,100	13,000	800	10,480,000
05/08/2013	12,800	-0.50 ▼	-3.76	13,100	13,100	12,800	2,230	28,544,000
02/08/2013	13,300	0.30 ▲	2.31	13,000	13,300	12,900	5,440	72,352,000
01/08/2013	13,000	0.20 ▲	1.56	12,900	13,000	12,900	3,000	39,000,000
31/07/2013	12,800	-0.30 ▼	-2.29	12,800	13,000	12,800	2,650	33,920,000
30/07/2013	13,100	0.10 ▲	0.77	12,600	13,100	12,600	1,240	16,244,000
29/07/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100	1,300,000
26/07/2013	13,000	0.00 ■■	0.00	12,900	13,000	12,800	24,430	317,590,000
25/07/2013	13,000	-0.20 ▼	-1.52	13,100	13,100	13,000	900	11,700,000
24/07/2013	13,200	0.00 ■■	0.00	13,200	13,300	13,000	5,400	71,280,000
23/07/2013	13,200	0.00 ■■	0.00	13,200	13,200	13,200	600	7,920,000
22/07/2013	13,200	-0.50 ▼	-3.65	13,200	13,300	13,100	24,570	324,324,000
19/07/2013	13,700	0.00 ■■	0.00	13,700	13,700	13,700	160	2,192,000
18/07/2013	13,700	0.50 ▲	3.79	13,100	13,700	13,100	600	8,220,000
17/07/2013	13,200	-0.60 ▼	-4.35	13,500	13,500	13,100	3,650	48,180,000
16/07/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
15/07/2013	13,800	-0.10 ▼	-0.72	13,200	13,800	13,100	2,250	31,050,000
12/07/2013	13,900	0.10 ▲	0.72	13,200	13,900	13,000	8,610	119,679,000
11/07/2013	13,800	0.80 ▲	6.15	13,000	13,800	13,000	1,010	13,938,000
10/07/2013	13,000	-0.60 ▼	-4.41	13,000	13,000	13,000	3,600	46,800,000
09/07/2013	13,600	0.20 ▲	1.49	13,600	13,600	13,600	10	136,000
08/07/2013	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
05/07/2013	13,400	-0.40 ▼	-2.90	13,800	13,800	13,400	2,300	30,820,000
04/07/2013	13,800	0.00 ■■	0.00	13,500	13,800	13,300	1,020	14,076,000
03/07/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	410	5,658,000
02/07/2013	13,800	-0.20 ▼	-1.43	13,300	13,800	13,300	50	690,000
01/07/2013	14,000	0.40 ▲	2.94	13,200	14,000	13,200	5,200	72,800,000
28/06/2013	13,600	0.00 ■■	0.00	13,600	13,600	13,600	3,000	40,800,000
27/06/2013	13,600	-0.20 ▼	-1.45	13,800	13,800	13,400	5,700	77,520,000
26/06/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	220	3,036,000
25/06/2013	13,800	-0.30 ▼	-2.13	13,700	13,800	13,300	6,390	88,182,000
24/06/2013	14,100	-0.10 ▼	-0.70	13,800	14,100	13,700	5,410	76,281,000
21/06/2013	14,200	0.60 ▲	4.41	13,600	14,200	13,500	9,160	130,072,000
20/06/2013	13,600	-0.30 ▼	-2.16	13,900	13,900	13,600	19,040	258,944,000
19/06/2013	13,900	-0.10 ▼	-0.71	14,000	14,000	13,900	3,610	50,179,000
18/06/2013	14,000	0.40 ▲	2.94	13,700	14,000	13,700	1,660	23,240,000
17/06/2013	13,600	-0.40 ▼	-2.86	14,000	14,000	13,600	1,620	22,032,000
14/06/2013	14,000	-0.30 ▼	-2.10	14,300	14,300	14,000	4,160	58,240,000
13/06/2013	14,300	0.20 ▲	1.42	13,600	14,300	13,600	4,140	59,202,000
12/06/2013	14,100	0.10 ▲	0.71	14,300	14,300	13,800	10,240	144,384,000
11/06/2013	14,000	-0.50 ▼	-3.45	14,100	14,300	13,900	4,960	69,440,000
10/06/2013	14,500	0.10 ▲	0.69	14,100	14,500	13,800	22,500	326,250,000
07/06/2013	14,400	-0.10 ▼	-0.69	14,400	14,400	14,000	12,380	178,272,000
06/06/2013	14,500	-0.20 ▼	-1.36	14,200	14,600	13,700	25,130	364,385,000
05/06/2013	14,700	0.20 ▲	1.38	14,600	14,700	14,100	7,030	103,341,000
04/06/2013	14,500	0.00 ■■	0.00	14,500	14,600	14,000	15,240	220,980,000
03/06/2013	14,500	-0.30 ▼	-2.03	14,500	14,600	14,500	7,090	102,805,000
31/05/2013	14,800	0.20 ▲	1.37	14,800	14,900	14,400	11,610	171,828,000
30/05/2013	14,600	0.20 ▲	1.39	14,300	14,700	14,000	3,460	50,516,000
29/05/2013	14,400	-0.40 ▼	-2.70	14,600	14,700	14,400	8,920	128,448,000
28/05/2013	14,800	0.00 ■■	0.00	14,400	14,800	14,200	13,180	195,064,000
27/05/2013	14,800	0.60 ▲	4.23	14,400	14,800	14,400	7,900	116,920,000
24/05/2013	14,200	-0.20 ▼	-1.39	14,200	14,400	14,000	5,620	79,804,000
23/05/2013	14,400	0.00 ■■	0.00	14,200	14,400	14,100	1,290	18,576,000
22/05/2013	14,400	0.00 ■■	0.00	14,400	14,400	13,900	9,670	139,248,000
21/05/2013	14,400	0.40 ▲	2.86	13,800	14,500	13,800	1,770	25,488,000
20/05/2013	14,000	-0.90 ▼	-6.04	14,200	14,200	14,000	17,470	244,580,000
17/05/2013	14,900	0.60 ▲	4.20	15,200	15,200	14,000	5,210	77,629,000
16/05/2013	14,300	0.20 ▲	1.42	14,100	14,300	14,000	3,660	52,338,000
15/05/2013	14,100	-0.10 ▼	-0.70	14,100	14,600	14,000	2,190	30,879,000
14/05/2013	14,200	-0.70 ▼	-4.70	14,200	14,800	14,100	5,580	79,236,000
13/05/2013	14,900	0.00 ■■	0.00	14,800	15,100	14,500	39,050	581,845,000
10/05/2013	14,900	-0.20 ▼	-1.32	14,900	15,200	14,700	2,100	31,290,000
09/05/2013	15,100	-0.20 ▼	-1.31	14,700	15,200	14,600	8,800	132,880,000
08/05/2013	15,300	0.40 ▲	2.68	14,400	15,300	14,300	2,400	36,720,000
07/05/2013	14,900	-0.10 ▼	-0.67	15,400	15,400	14,100	37,140	553,386,000
06/05/2013	15,000	-0.90 ▼	-5.66	15,000	15,700	14,800	91,120	1,366,800,000
03/05/2013	15,900	-0.40 ▼	-2.45	15,200	15,900	15,200	5,670	90,153,000
02/05/2013	16,300	0.00 ■■	0.00	16,300	16,300	16,300	400	6,520,000
26/04/2013	16,300	0.10 ▲	0.62	15,100	16,300	15,100	4,550	74,165,000
25/04/2013	16,200	0.20 ▲	1.25	16,200	16,200	16,200	500	8,100,000
24/04/2013	16,000	0.20 ▲	1.27	16,000	16,000	16,000	10	160,000
23/04/2013	15,800	-1.10 ▼	-6.51	16,700	16,700	15,800	15,990	252,642,000
22/04/2013	16,900	-1.20 ▼	-6.63	17,000	17,100	16,900	30,610	517,309,000
18/04/2013	18,100	0.70 ▲	4.02	17,200	18,100	16,200	72,130	1,305,553,000
17/04/2013	17,400	0.00 ■■	0.00	16,800	17,400	16,800	1,380	24,012,000
16/04/2013	17,400	0.00 ■■	0.00	17,300	17,400	16,500	53,490	930,726,000
15/04/2013	17,400	-0.30 ▼	-1.69	17,400	17,800	16,600	8,890	154,686,000
12/04/2013	17,700	-0.10 ▼	-0.56	17,500	18,000	17,000	8,550	151,335,000
11/04/2013	17,800	0.00 ■■	0.00	17,600	18,200	17,300	17,590	313,102,000
10/04/2013	17,800	0.20 ▲	1.14	17,600	18,400	17,600	20,090	357,602,000
09/04/2013	17,600	0.00 ■■	0.00	17,600	18,400	17,200	16,030	282,128,000
08/04/2013	17,600	0.60 ▲	3.53	17,000	17,600	17,000	17,870	314,512,000
05/04/2013	17,000	1.00 ▲	6.25	16,800	17,000	16,000	27,450	466,650,000
04/04/2013	16,000	0.30 ▲	1.91	15,900	16,700	15,500	35,710	571,360,000
03/04/2013	15,700	0.00 ■■	0.00	15,300	16,000	15,300	14,130	221,841,000
02/04/2013	15,700	-1.00 ▼	-5.99	15,700	16,900	15,700	36,790	577,603,000
01/04/2013	16,700	-0.10 ▼	-0.60	15,700	16,700	15,700	22,550	376,585,000
29/03/2013	16,800	0.90 ▲	5.66	15,000	17,000	15,000	5,100	85,680,000
28/03/2013	15,900	-1.10 ▼	-6.47	16,200	16,900	15,900	41,540	660,486,000
27/03/2013	17,000	0.00 ■■	0.00	17,000	17,000	16,000	1,590	27,030,000
26/03/2013	17,000	0.00 ■■	0.00	17,000	17,800	16,800	17,640	299,880,000
25/03/2013	17,000	-0.80 ▼	-4.49	17,000	18,500	16,700	29,880	507,960,000
22/03/2013	17,800	0.00 ■■	0.00	18,900	18,900	16,600	28,400	505,520,000
21/03/2013	17,800	1.10 ▲	6.59	16,700	17,800	16,700	140,090	2,493,602,000
20/03/2013	16,700	1.00 ▲	6.37	15,600	16,700	15,600	145,600	2,431,520,000
19/03/2013	15,700	0.10 ▲	0.64	15,600	15,900	15,600	5,350	83,995,000
18/03/2013	15,600	0.90 ▲	6.12	14,200	15,700	14,200	46,030	718,068,000
15/03/2013	14,700	0.00 ■■	0.00	14,700	14,700	14,400	9,100	133,770,000
14/03/2013	14,700	0.20 ▲	1.38	14,500	14,700	14,500	19,870	292,089,000
13/03/2013	14,500	0.00 ■■	0.00	14,500	14,600	14,500	9,070	131,515,000
12/03/2013	14,500	0.30 ▲	2.11	14,200	14,500	14,000	9,690	140,505,000
11/03/2013	14,200	-0.30 ▼	-2.07	14,400	14,700	14,200	4,040	57,368,000
08/03/2013	14,500	0.30 ▲	2.11	14,200	14,700	14,200	27,400	397,300,000
07/03/2013	14,200	0.30 ▲	2.16	14,000	14,200	13,700	48,370	686,854,000
06/03/2013	13,900	0.50 ▲	3.73	13,400	13,900	13,300	22,840	317,476,000
05/03/2013	13,400	0.30 ▲	2.29	13,100	13,400	13,000	27,550	369,170,000
04/03/2013	13,100	-0.50 ▼	-3.68	13,600	13,600	13,100	3,300	43,230,000
01/03/2013	13,600	0.20 ▲	1.49	13,400	13,600	13,400	6,910	93,976,000
28/02/2013	13,400	0.00 ■■	0.00	13,400	13,500	13,300	18,520	248,168,000
27/02/2013	13,400	0.60 ▲	4.69	12,800	13,400	12,800	31,730	425,182,000
26/02/2013	12,800	-0.50 ▼	-3.76	12,900	12,900	12,800	13,900	177,920,000
25/02/2013	13,300	0.30 ▲	2.31	13,000	13,300	13,000	4,020	53,466,000
22/02/2013	13,000	0.00 ■■	0.00	13,000	13,100	12,800	41,490	539,370,000
21/02/2013	13,000	-0.40 ▼	-2.99	13,400	13,500	13,000	37,570	488,410,000
20/02/2013	13,400	0.00 ■■	0.00	13,400	13,400	13,100	5,810	77,854,000
19/02/2013	13,400	-0.10 ▼	-0.74	13,600	13,700	13,400	14,520	194,568,000
18/02/2013	13,500	0.20 ▲	1.50	13,500	13,500	13,500	7,620	102,870,000
08/02/2013	13,300	0.10 ▲	0.76	13,200	13,500	13,200	2,200	29,260,000
07/02/2013	13,200	-0.30 ▼	-2.22	13,200	13,500	13,000	6,950	91,740,000
06/02/2013	13,500	0.50 ▲	3.85	13,000	13,500	13,000	6,900	93,150,000
05/02/2013	13,000	-0.50 ▼	-3.70	13,000	13,100	13,000	8,600	111,800,000
04/02/2013	13,500	0.50 ▲	3.85	13,500	13,500	12,800	5,800	78,300,000
01/02/2013	13,000	-0.10 ▼	-0.76	13,000	13,200	13,000	5,130	66,690,000
31/01/2013	13,100	-0.20 ▼	-1.50	13,300	13,300	13,100	2,890	37,859,000
30/01/2013	13,300	-0.30 ▼	-2.21	13,100	13,600	13,100	12,190	162,127,000
29/01/2013	13,600	0.10 ▲	0.74	13,600	13,600	13,500	2,250	30,600,000
28/01/2013	13,500	0.20 ▲	1.50	13,500	13,800	13,400	14,340	193,590,000
25/01/2013	13,300	0.10 ▲	0.76	13,300	13,500	13,200	48,680	647,444,000
24/01/2013	13,200	0.20 ▲	1.54	12,900	13,400	12,900	16,170	213,444,000
23/01/2013	13,000	0.30 ▲	2.36	13,400	13,400	13,000	160	2,080,000
22/01/2013	12,700	-0.50 ▼	-3.79	13,300	13,300	12,700	20,030	254,381,000
21/01/2013	13,200	0.20 ▲	1.54	13,200	13,300	13,200	37,780	498,696,000
18/01/2013	13,000	-0.40 ▼	-2.99	13,300	13,600	13,000	6,940	90,220,000
17/01/2013	13,400	0.20 ▲	1.52	13,500	13,600	13,000	3,650	48,910,000
16/01/2013	13,200	0.40 ▲	3.12	12,800	13,500	12,800	26,310	347,292,000
15/01/2013	12,800	0.00 ■■	0.00	12,800	12,800	12,800	38,230	489,344,000
14/01/2013	12,800	0.10 ▲	0.79	12,500	12,800	12,500	15,510	198,528,000
11/01/2013	12,700	-0.20 ▼	-1.55	12,900	12,900	12,700	11,150	141,605,000
10/01/2013	12,900	0.10 ▲	0.78	12,700	12,900	12,700	2,840	36,636,000
09/01/2013	12,800	-0.20 ▼	-1.54	13,000	13,000	12,700	29,360	375,808,000
08/01/2013	13,000	0.00 ■■	0.00	12,900	13,000	12,700	5,720	74,360,000
07/01/2013	13,000	0.00 ■■	0.00	13,000	13,300	12,900	2,120	27,560,000
04/01/2013	13,000	0.10 ▲	0.78	12,900	13,000	12,900	2,120	27,560,000
03/01/2013	12,900	0.00 ■■	0.00	12,900	12,900	12,700	4,070	52,503,000
02/01/2013	12,900	0.10 ▲	0.78	13,000	13,000	12,800	21,200	273,480,000
28/12/2012	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
27/12/2012	12,800	0.30 ▲	2.40	12,500	12,800	12,500	3,880	49,664,000
26/12/2012	12,500	0.00 ■■	0.00	12,400	12,500	12,400	8,500	106,250,000
25/12/2012	12,500	0.10 ▲	0.81	12,400	12,500	12,400	3,270	40,875,000
24/12/2012	12,400	-0.10 ▼	-0.80	12,500	12,600	12,400	4,100	50,840,000
21/12/2012	12,500	-0.10 ▼	-0.79	12,600	12,600	12,500	6,450	80,625,000
20/12/2012	12,600	0.00 ■■	0.00	12,600	12,600	12,500	7,810	98,406,000
19/12/2012	12,600	0.10 ▲	0.80	12,500	12,600	12,400	61,160	770,616,000
18/12/2012	12,500	-0.20 ▼	-1.57	12,600	12,900	12,500	6,030	75,375,000
17/12/2012	12,700	0.20 ▲	1.60	12,600	12,700	12,600	3,330	42,291,000
14/12/2012	12,500	0.00 ■■	0.00	12,600	12,700	12,500	9,450	118,125,000
13/12/2012	12,500	-0.40 ▼	-3.10	12,700	12,700	12,500	28,770	359,625,000
12/12/2012	12,900	0.20 ▲	1.57	13,000	13,000	12,700	3,750	48,375,000
11/12/2012	12,700	0.00 ■■	0.00	12,700	12,800	12,500	4,630	58,801,000
10/12/2012	12,700	0.20 ▲	1.60	12,500	12,700	12,500	12,930	164,211,000
07/12/2012	12,500	0.00 ■■	0.00	12,400	12,700	12,400	23,720	296,500,000
06/12/2012	12,500	0.10 ▲	0.81	12,500	12,500	12,400	7,340	91,750,000
05/12/2012	12,400	0.20 ▲	1.64	12,400	12,400	12,200	14,780	183,272,000
04/12/2012	12,200	0.10 ▲	0.83	12,100	12,400	12,100	51,060	622,932,000
03/12/2012	12,100	0.00 ■■	0.00	12,000	12,100	12,000	12,350	149,435,000
30/11/2012	12,100	0.00 ■■	0.00	12,100	12,100	12,100	550	6,655,000
29/11/2012	12,100	0.00 ■■	0.00	12,100	12,100	12,000	11,760	142,296,000
28/11/2012	12,100	0.10 ▲	0.83	12,200	12,200	11,900	34,210	413,941,000
27/11/2012	12,000	0.00 ■■	0.00	12,000	12,100	12,000	25,150	301,800,000
26/11/2012	12,000	-0.20 ▼	-1.64	12,200	12,200	11,800	4,520	54,240,000
23/11/2012	12,200	0.10 ▲	0.83	12,200	12,200	11,900	3,700	45,140,000
22/11/2012	12,100	-0.10 ▼	-0.82	12,000	12,100	12,000	1,570	18,997,000
21/11/2012	12,200	0.00 ■■	0.00	12,000	12,200	12,000	1,410	17,202,000
20/11/2012	12,200	0.20 ▲	1.67	11,900	12,200	11,900	5,310	64,782,000
19/11/2012	12,000	0.10 ▲	0.84	11,900	12,000	11,800	7,110	85,320,000
16/11/2012	11,900	-0.20 ▼	-1.65	12,400	12,400	11,900	9,010	107,219,000
15/11/2012	12,100	-0.20 ▼	-1.63	12,300	12,300	12,100	24,780	299,838,000
14/11/2012	12,300	0.20 ▲	1.65	11,900	12,300	11,900	19,130	235,299,000
13/11/2012	12,100	0.20 ▲	1.68	11,900	12,100	11,900	12,970	156,937,000
12/11/2012	11,900	0.30 ▲	2.59	11,600	11,900	11,600	6,620	78,778,000
09/11/2012	11,600	0.00 ■■	0.00	11,500	11,600	11,500	4,300	49,880,000
08/11/2012	11,600	0.10 ▲	0.87	11,600	11,600	11,500	8,520	98,832,000
07/11/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,400	4,250	48,875,000
06/11/2012	11,500	0.00 ■■	0.00	11,400	11,500	11,400	8,000	92,000,000
05/11/2012	11,500	0.00 ■■	0.00	11,300	11,500	11,300	2,410	27,715,000
02/11/2012	11,500	-0.30 ▼	-2.54	11,300	11,700	11,300	16,950	194,925,000
01/11/2012	11,800	-0.50 ▼	-4.07	12,100	12,100	11,700	6,970	82,246,000
31/10/2012	12,300	0.00 ■■	0.00	12,200	12,300	12,000	5,030	61,869,000
30/10/2012	12,300	0.00 ■■	0.00	12,300	12,300	12,300	8,230	101,229,000
29/10/2012	12,300	0.50 ▲	4.24	12,300	12,300	12,000	37,740	464,202,000
26/10/2012	11,800	0.00 ■■	0.00	11,800	11,800	11,600	1,210	14,278,000
25/10/2012	11,800	0.00 ■■	0.00	11,800	11,900	11,800	1,620	19,116,000
24/10/2012	11,800	0.00 ■■	0.00	11,800	11,800	11,800	9,980	117,764,000
23/10/2012	11,800	0.00 ■■	0.00	11,800	11,800	11,800	15,000	177,000,000
22/10/2012	11,800	-0.10 ▼	-0.84	11,800	11,800	11,800	1,000	11,800,000
19/10/2012	11,900	0.00 ■■	0.00	11,900	11,900	11,900	1,100	13,090,000
18/10/2012	11,900	0.10 ▲	0.85	11,800	11,900	11,800	5,000	59,500,000
17/10/2012	11,800	-0.10 ▼	-0.84	11,800	11,800	11,800	1,860	21,948,000
16/10/2012	11,900	0.00 ■■	0.00	11,900	11,900	11,900	200	2,380,000
15/10/2012	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
12/10/2012	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
11/10/2012	11,900	0.00 ■■	0.00	11,900	12,000	11,900	1,510	17,969,000
10/10/2012	11,900	0.50 ▲	4.39	11,400	11,900	11,400	1,210	14,399,000
09/10/2012	11,400	-0.10 ▼	-0.87	11,500	11,500	11,400	110	1,254,000
08/10/2012	11,500	0.20 ▲	1.77	11,800	11,800	11,300	2,360	27,140,000
05/10/2012	11,300	-0.20 ▼	-1.74	11,800	11,800	11,300	310	3,503,000
04/10/2012	11,500	0.00 ■■	0.00	11,300	11,500	11,300	1,530	17,595,000
03/10/2012	11,500	0.00 ■■	0.00	11,400	11,500	11,400	510	5,865,000
02/10/2012	11,500	-0.10 ▼	-0.86	11,500	11,500	11,500	20	230,000
01/10/2012	11,600	-0.10 ▼	-0.85	11,500	11,600	11,400	1,250	14,500,000
28/09/2012	11,700	0.00 ■■	0.00	11,700	11,700	11,700	250	2,925,000
27/09/2012	11,700	-0.10 ▼	-0.85	11,800	11,800	11,700	500	5,850,000
26/09/2012	11,800	0.00 ■■	0.00	11,800	11,800	11,800	50	590,000
25/09/2012	11,800	0.10 ▲	0.85	11,700	11,800	11,700	17,340	204,612,000
24/09/2012	11,700	0.10 ▲	0.86	11,700	11,700	11,700	10	117,000
21/09/2012	11,600	-0.20 ▼	-1.69	11,800	11,900	11,600	4,640	53,824,000
20/09/2012	11,800	-0.10 ▼	-0.84	11,800	11,800	11,800	20	236,000
19/09/2012	11,900	-0.10 ▼	-0.83	11,400	11,900	11,400	1,880	22,372,000
18/09/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	10	120,000
17/09/2012	12,000	-0.20 ▼	-1.64	12,200	12,600	12,000	19,570	234,840,000
14/09/2012	12,200	0.40 ▲	3.39	12,300	12,300	11,900	2,680	32,696,000
13/09/2012	11,800	0.00 ■■	0.00	11,600	11,800	11,600	30,150	355,770,000
12/09/2012	11,800	-0.20 ▼	-1.67	11,800	11,800	11,800	6,140	72,452,000
11/09/2012	12,000	-0.10 ▼	-0.83	12,000	12,000	11,800	19,630	235,560,000
10/09/2012	12,100	-0.10 ▼	-0.82	11,800	12,100	11,700	890	10,769,000
07/09/2012	12,200	0.00 ■■	0.00	12,100	12,200	12,000	2,010	24,522,000
06/09/2012	12,200	0.00 ■■	0.00	12,100	12,200	11,900	4,710	57,462,000
05/09/2012	12,200	0.00 ■■	0.00	12,200	12,200	12,100	2,850	34,770,000
04/09/2012	12,200	-0.30 ▼	-2.40	12,500	12,800	12,200	5,010	61,122,000
31/08/2012	12,500	0.00 ■■	0.00	12,500	13,000	12,400	1,650	20,625,000
30/08/2012	12,500	0.20 ▲	1.63	12,300	12,500	12,300	1,380	17,250,000
29/08/2012	12,300	0.30 ▲	2.50	12,100	12,300	12,000	2,010	24,723,000
28/08/2012	12,000	0.00 ■■	0.00	12,000	12,000	11,900	2,810	33,720,000
27/08/2012	12,000	-0.50 ▼	-4.00	12,500	12,500	12,000	10,360	124,320,000
24/08/2012	12,500	0.30 ▲	2.46	11,600	12,600	11,600	5,560	69,500,000
23/08/2012	12,200	-0.50 ▼	-3.94	12,100	12,700	12,100	21,230	259,006,000
22/08/2012	12,700	0.20 ▲	1.60	13,000	13,000	12,300	7,080	89,916,000
21/08/2012	13,500	-0.40 ▼	-2.88	13,900	13,900	13,500	68,550	925,425,000
20/08/2012	13,900	0.10 ▲	0.72	13,900	14,000	13,800	18,400	255,760,000
17/08/2012	13,800	0.10 ▲	0.73	14,200	14,200	13,800	970	13,386,000
16/08/2012	13,700	-0.70 ▼	-4.86	14,200	14,200	13,700	11,730	160,701,000
15/08/2012	14,400	-0.50 ▼	-3.36	14,200	14,500	14,200	16,710	240,624,000
14/08/2012	14,900	0.40 ▲	2.76	14,800	15,100	13,900	16,500	245,850,000
13/08/2012	14,500	-0.30 ▼	-2.03	15,100	15,100	14,200	9,110	132,095,000
10/08/2012	14,800	0.70 ▲	4.96	14,300	14,800	14,100	30,770	455,396,000
09/08/2012	14,100	0.10 ▲	0.71	14,000	14,200	13,900	14,010	197,541,000
08/08/2012	14,000	0.10 ▲	0.72	14,000	14,000	13,900	12,470	174,580,000
07/08/2012	13,900	0.10 ▲	0.72	13,800	14,100	13,800	36,940	513,466,000
06/08/2012	13,800	0.10 ▲	0.73	13,800	13,800	13,700	13,750	189,750,000
03/08/2012	13,700	-0.10 ▼	-0.72	13,600	13,800	13,600	4,420	60,554,000
02/08/2012	13,800	0.10 ▲	0.73	13,700	13,800	13,600	16,900	233,220,000
01/08/2012	13,700	-0.10 ▼	-0.72	13,800	13,800	13,500	10,760	147,412,000
31/07/2012	13,800	0.10 ▲	0.73	13,800	13,800	13,600	20,540	283,452,000
30/07/2012	13,700	0.00 ■■	0.00	13,600	13,700	13,500	12,200	167,140,000
27/07/2012	13,700	-0.10 ▼	-0.72	13,900	13,900	13,200	16,440	225,228,000
26/07/2012	13,800	0.20 ▲	1.47	13,900	13,900	13,500	7,480	103,224,000
25/07/2012	13,600	0.00 ■■	0.00	13,200	13,600	13,200	4,220	57,392,000
24/07/2012	13,600	0.00 ■■	0.00	13,400	13,800	13,000	52,570	714,952,000
23/07/2012	13,600	0.60 ▲	4.62	13,600	13,600	13,500	59,030	802,808,000
20/07/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
19/07/2012	13,000	0.50 ▲	4.00	13,000	13,000	13,000	300	3,900,000
18/07/2012	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
17/07/2012	12,500	0.30 ▲	2.46	12,300	12,500	12,300	20	250,000
16/07/2012	12,200	0.20 ▲	1.67	12,300	12,500	12,200	2,100	25,620,000
13/07/2012	12,000	-0.30 ▼	-2.44	12,300	12,500	11,900	270	3,240,000
12/07/2012	12,300	0.40 ▲	3.36	12,300	12,300	12,300	10	123,000
11/07/2012	11,900	-0.10 ▼	-0.83	11,600	11,900	11,600	2,510	29,869,000
10/07/2012	12,000	0.10 ▲	0.84	11,500	12,000	11,500	10,770	129,240,000
09/07/2012	11,900	-0.60 ▼	-4.80	11,900	11,900	11,900	360	4,284,000
06/07/2012	12,500	0.10 ▲	0.81	12,500	12,600	12,400	2,120	26,500,000
05/07/2012	12,400	0.10 ▲	0.81	12,000	12,400	12,000	700	8,680,000
04/07/2012	12,300	0.20 ▲	1.65	11,500	12,300	11,500	350	4,305,000
03/07/2012	12,100	0.50 ▲	4.31	11,500	12,100	11,500	8,180	98,978,000
02/07/2012	11,600	-0.30 ▼	-2.52	11,600	11,600	11,600	3,920	45,472,000
29/06/2012	11,900	0.00 ■■	0.00	12,000	12,000	11,900	2,300	27,370,000
28/06/2012	11,900	0.00 ■■	0.00	11,600	11,900	11,600	2,010	23,919,000
27/06/2012	11,900	0.00 ■■	0.00	11,800	12,000	11,500	10,000	119,000,000
26/06/2012	11,900	0.10 ▲	0.85	11,800	11,900	11,300	16,500	196,350,000
25/06/2012	11,800	-0.60 ▼	-4.84	11,800	11,800	11,800	1,950	23,010,000
22/06/2012	12,400	-0.60 ▼	-4.62	12,400	12,400	12,400	4,640	57,536,000
21/06/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
20/06/2012	13,000	0.10 ▲	0.78	12,300	13,000	12,300	10,220	132,860,000
19/06/2012	12,900	-0.60 ▼	-4.44	12,900	12,900	12,900	1,050	13,545,000
18/06/2012	13,500	0.60 ▲	4.65	13,500	13,500	13,500	500	6,750,000
15/06/2012	12,900	0.10 ▲	0.78	13,000	13,000	12,900	1,700	21,930,000
14/06/2012	12,800	-0.60 ▼	-4.48	13,400	13,800	12,800	25,960	332,288,000
13/06/2012	13,400	0.40 ▲	3.08	13,000	13,400	12,400	3,780	50,652,000
12/06/2012	13,000	0.40 ▲	3.17	13,000	13,000	13,000	10	130,000
11/06/2012	12,600	0.00 ■■	0.00	12,600	12,600	12,600	110	1,386,000
08/06/2012	12,600	0.60 ▲	5.00	12,600	12,600	12,000	25,440	320,544,000
07/06/2012	12,000	0.50 ▲	4.35	12,000	12,000	12,000	1,500	18,000,000
06/06/2012	11,500	-0.40 ▼	-3.36	11,400	11,500	11,400	2,610	30,015,000
05/06/2012	11,900	0.00 ■■	0.00	11,500	12,200	11,400	7,900	94,010,000
04/06/2012	11,900	-0.50 ▼	-4.03	11,800	11,900	11,800	4,730	56,287,000
01/06/2012	12,400	-0.60 ▼	-4.62	12,800	12,800	12,400	8,230	102,052,000
31/05/2012	13,000	0.10 ▲	0.78	12,300	13,000	12,300	1,700	22,100,000
30/05/2012	12,900	0.60 ▲	4.88	12,900	12,900	12,900	130	1,677,000
29/05/2012	12,300	-0.60 ▼	-4.65	12,300	12,300	12,300	3,710	45,633,000
28/05/2012	12,900	0.10 ▲	0.78	12,900	12,900	12,400	16,860	217,494,000
25/05/2012	12,800	0.00 ■■	0.00	12,400	12,800	12,200	14,870	190,336,000
24/05/2012	12,800	-0.60 ▼	-4.48	12,800	12,800	12,800	680	8,704,000
23/05/2012	13,400	0.00 ■■	0.00	13,400	13,400	13,400	10	134,000
22/05/2012	13,400	0.00 ■■	0.00	13,400	13,400	12,900	2,010	26,934,000
21/05/2012	13,400	0.40 ▲	3.08	12,600	13,500	12,600	4,290	57,486,000
18/05/2012	13,000	0.40 ▲	3.17	13,200	13,200	12,000	24,090	313,170,000
17/05/2012	12,600	-0.60 ▼	-4.55	13,300	13,400	12,600	6,550	82,530,000
16/05/2012	13,200	-0.60 ▼	-4.35	13,300	13,300	13,200	49,960	659,472,000
15/05/2012	13,800	-0.70 ▼	-4.83	13,800	13,900	13,800	22,250	307,050,000
14/05/2012	14,500	-0.70 ▼	-4.61	14,700	15,700	14,500	35,050	508,225,000
11/05/2012	15,200	-0.70 ▼	-4.40	15,700	16,000	15,200	19,580	297,616,000
10/05/2012	15,900	0.70 ▲	4.61	14,700	15,900	14,600	75,470	1,199,973,000
09/05/2012	15,200	-0.10 ▼	-0.65	15,300	15,300	14,600	11,220	170,544,000
08/05/2012	15,300	0.30 ▲	2.00	15,500	15,500	14,400	32,330	494,649,000
07/05/2012	15,000	0.70 ▲	4.90	14,500	15,000	14,200	63,440	951,600,000
04/05/2012	14,300	0.30 ▲	2.14	14,000	14,400	13,600	38,990	557,557,000
03/05/2012	14,000	0.30 ▲	2.19	14,000	14,000	13,900	11,030	154,420,000
02/05/2012	13,700	0.60 ▲	4.58	13,700	13,700	13,500	75,990	1,041,063,000
27/04/2012	13,100	0.60 ▲	4.80	13,000	13,100	12,900	59,840	783,904,000
26/04/2012	12,500	0.50 ▲	4.17	12,000	12,500	11,900	45,320	566,500,000
25/04/2012	12,000	0.40 ▲	3.45	11,500	12,000	11,500	16,140	193,680,000
24/04/2012	11,600	-0.30 ▼	-2.52	11,600	11,900	11,600	11,300	131,080,000
23/04/2012	11,900	0.30 ▲	2.59	11,500	11,900	11,500	17,250	205,275,000
20/04/2012	11,600	-0.40 ▼	-3.33	11,500	12,000	11,500	6,500	75,400,000
19/04/2012	12,000	0.40 ▲	3.45	11,800	12,000	11,800	14,230	170,760,000
18/04/2012	11,600	-0.60 ▼	-4.92	11,600	12,000	11,600	30,630	355,308,000
17/04/2012	12,200	0.00 ■■	0.00	12,300	12,500	12,000	9,320	113,704,000
16/04/2012	12,200	0.50 ▲	4.27	12,100	12,200	12,000	20,060	244,732,000
13/04/2012	11,700	0.50 ▲	4.46	11,200	11,700	11,200	14,140	165,438,000
12/04/2012	11,200	0.40 ▲	3.70	10,800	11,300	10,800	50,610	566,832,000
11/04/2012	10,800	0.50 ▲	4.85	10,500	10,800	10,400	60,080	648,864,000
10/04/2012	10,300	0.30 ▲	3.00	10,200	10,400	10,200	35,730	368,019,000
09/04/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,760	27,600,000
06/04/2012	10,000	0.00 ■■	0.00	9,800	10,000	9,800	5,950	59,500,000
05/04/2012	10,000	0.00 ■■	0.00	10,000	10,000	9,700	5,230	52,300,000
04/04/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	6,200	62,000,000
03/04/2012	10,000	-0.20 ▼	-1.96	9,900	10,100	9,900	4,600	46,000,000
30/03/2012	10,200	0.00 ■■	0.00	10,000	10,200	9,900	2,640	26,928,000
29/03/2012	10,200	-0.20 ▼	-1.92	10,400	10,400	10,200	4,170	42,534,000
28/03/2012	10,400	0.10 ▲	0.97	10,500	10,500	10,300	54,030	561,912,000
27/03/2012	10,300	-0.20 ▼	-1.90	10,500	10,500	10,200	13,450	138,535,000
26/03/2012	10,500	0.10 ▲	0.96	10,500	10,700	10,100	16,370	171,885,000
23/03/2012	10,400	0.10 ▲	0.97	10,300	10,400	10,000	81,680	849,472,000
22/03/2012	10,300	0.10 ▲	0.98	10,200	10,300	10,100	41,940	431,982,000
21/03/2012	10,200	0.00 ■■	0.00	10,200	10,400	10,200	32,690	333,438,000
20/03/2012	10,200	0.00 ■■	0.00	9,900	10,200	9,900	11,200	114,240,000
19/03/2012	10,200	0.10 ▲	0.99	10,300	10,300	10,000	330	3,366,000
16/03/2012	10,100	0.40 ▲	4.12	10,000	10,100	9,600	55,070	556,207,000
15/03/2012	9,700	0.20 ▲	2.11	9,500	9,700	9,300	19,420	188,374,000
14/03/2012	9,500	0.20 ▲	2.15	9,600	9,700	9,200	2,000	19,000,000
13/03/2012	9,300	0.10 ▲	1.09	9,200	9,400	8,800	6,250	58,125,000
12/03/2012	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	99,820	918,344,000
09/03/2012	9,600	-0.40 ▼	-4.00	9,800	10,200	9,600	41,800	401,280,000
08/03/2012	10,000	-0.20 ▼	-1.96	10,200	10,200	9,700	109,240	1,092,400,000
07/03/2012	10,200	0.00 ■■	0.00	9,900	10,500	9,900	12,710	129,642,000
06/03/2012	10,200	0.40 ▲	4.08	10,200	10,200	9,900	164,020	1,673,004,000
05/03/2012	9,800	0.40 ▲	4.26	9,700	9,800	9,600	207,130	2,029,874,000
02/03/2012	9,400	0.40 ▲	4.44	9,000	9,400	9,000	92,510	869,594,000
01/03/2012	9,000	0.10 ▲	1.12	8,800	9,000	8,800	70,210	631,890,000
29/02/2012	8,900	0.00 ■■	0.00	8,700	8,900	8,600	19,030	169,367,000
28/02/2012	8,900	0.10 ▲	1.14	9,200	9,200	8,600	28,220	251,158,000
27/02/2012	8,800	0.40 ▲	4.76	8,300	8,800	8,300	99,200	872,960,000
24/02/2012	8,400	0.00 ■■	0.00	8,200	8,600	8,100	71,370	599,508,000
23/02/2012	8,400	0.30 ▲	3.70	8,100	8,500	7,900	26,770	224,868,000
22/02/2012	8,100	0.20 ▲	2.53	7,900	8,100	7,900	24,300	196,830,000
21/02/2012	7,900	0.00 ■■	0.00	7,900	8,100	7,800	24,170	190,943,000
20/02/2012	7,900	0.30 ▲	3.95	7,800	7,900	7,700	55,540	438,766,000
17/02/2012	7,600	0.30 ▲	4.11	7,400	7,600	7,300	5,200	39,520,000
16/02/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	2,530	18,469,000
15/02/2012	7,300	0.10 ▲	1.39	7,400	7,400	7,100	18,010	131,473,000
14/02/2012	7,200	0.20 ▲	2.86	7,200	7,300	7,100	4,350	31,320,000
13/02/2012	7,000	-0.20 ▼	-2.78	7,000	7,200	7,000	15,830	110,810,000
10/02/2012	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	26,560	191,232,000
09/02/2012	7,500	0.00 ■■	0.00	7,500	7,600	7,300	23,320	174,900,000
08/02/2012	7,500	0.10 ▲	1.35	7,300	7,500	7,300	17,610	132,075,000
07/02/2012	7,400	0.10 ▲	1.37	7,500	7,500	7,200	18,070	133,718,000
06/02/2012	7,300	0.10 ▲	1.39	7,200	7,300	7,200	540	3,942,000
03/02/2012	7,200	0.20 ▲	2.86	7,300	7,300	7,200	42,010	302,472,000
02/02/2012	7,000	0.30 ▲	4.48	7,000	7,000	7,000	10,030	70,210,000
01/02/2012	6,700	-0.30 ▼	-4.29	7,200	7,200	6,700	9,310	62,377,000
31/01/2012	7,000	-0.20 ▼	-2.78	7,300	7,300	7,000	16,740	117,180,000
30/01/2012	7,200	0.20 ▲	2.86	7,000	7,200	7,000	5,070	36,504,000
20/01/2012	7,000	0.10 ▲	1.45	6,900	7,000	6,800	15,000	105,000,000
19/01/2012	6,900	0.10 ▲	1.47	6,900	7,000	6,900	1,040	7,176,000
18/01/2012	6,800	0.10 ▲	1.49	6,800	6,800	6,800	10	68,000
17/01/2012	6,700	0.00 ■■	0.00	6,800	6,800	6,700	5,020	33,634,000
16/01/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	3,470	23,249,000
13/01/2012	6,700	0.20 ▲	3.08	6,600	6,700	6,600	1,020	6,834,000
12/01/2012	6,500	0.10 ▲	1.56	6,300	6,500	6,200	10,020	65,130,000
11/01/2012	6,400	0.10 ▲	1.59	6,300	6,400	6,200	12,010	76,864,000
10/01/2012	6,300	0.10 ▲	1.61	6,300	6,300	6,200	3,510	22,113,000
09/01/2012	6,200	0.10 ▲	1.64	6,200	6,200	6,200	3,010	18,662,000
06/01/2012	6,100	-0.10 ▼	-1.61	6,300	6,300	6,100	22,450	136,945,000
05/01/2012	6,200	0.00 ■■	0.00	6,200	6,200	6,200	10,740	66,588,000
04/01/2012	6,200	0.00 ■■	0.00	6,200	6,300	6,200	24,520	152,024,000
03/01/2012	6,200	-0.10 ▼	-1.59	6,600	6,600	6,200	490	3,038,000
30/12/2011	6,300	0.10 ▲	1.61	6,400	6,400	6,300	4,130	26,019,000
29/12/2011	6,200	0.10 ▲	1.64	6,100	6,200	5,900	68,360	423,832,000
28/12/2011	6,100	0.10 ▲	1.67	5,900	6,300	5,900	32,450	197,945,000
27/12/2011	6,000	0.20 ▲	3.45	5,900	6,000	5,700	17,550	105,300,000
26/12/2011	5,800	0.10 ▲	1.75	5,700	5,800	5,500	27,620	160,196,000
23/12/2011	5,700	-0.10 ▼	-1.72	5,800	5,800	5,600	26,430	150,651,000
22/12/2011	5,800	-0.30 ▼	-4.92	6,100	6,100	5,800	19,550	113,390,000
21/12/2011	6,100	0.20 ▲	3.39	5,900	6,100	5,900	6,980	42,578,000
20/12/2011	5,900	-0.30 ▼	-4.84	5,900	6,000	5,900	154,180	909,662,000
19/12/2011	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	32,070	198,834,000
16/12/2011	6,400	0.10 ▲	1.59	6,400	6,400	6,200	50,730	324,672,000
15/12/2011	6,300	-0.10 ▼	-1.56	6,300	6,300	6,100	110,800	698,040,000
14/12/2011	6,400	-0.20 ▼	-3.03	6,600	6,600	6,400	30,910	197,824,000
13/12/2011	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	29,620	195,492,000
12/12/2011	6,700	-0.30 ▼	-4.29	7,100	7,100	6,700	33,560	224,852,000
09/12/2011	7,000	-0.20 ▼	-2.78	7,000	7,200	7,000	16,010	112,070,000
08/12/2011	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	27,000	194,400,000
07/12/2011	7,300	-0.30 ▼	-3.95	7,700	7,700	7,300	22,470	164,031,000
06/12/2011	7,600	0.30 ▲	4.11	7,400	7,600	7,400	13,440	102,144,000
05/12/2011	7,300	0.10 ▲	1.39	7,200	7,500	7,200	56,220	410,406,000
02/12/2011	7,200	-0.30 ▼	-4.00	7,300	7,300	7,200	21,660	155,952,000
01/12/2011	7,500	0.00 ■■	0.00	7,300	7,500	7,200	12,560	94,200,000
30/11/2011	7,500	0.00 ■■	0.00	7,700	7,700	7,300	2,740	20,550,000
29/11/2011	7,500	-0.30 ▼	-3.85	7,600	7,700	7,500	37,680	282,600,000
28/11/2011	7,800	0.10 ▲	1.30	7,900	7,900	7,400	16,110	125,658,000
25/11/2011	7,700	0.20 ▲	2.67	7,500	7,700	7,400	1,560	12,012,000
24/11/2011	7,500	-0.20 ▼	-2.60	7,600	7,600	7,500	33,000	247,500,000
23/11/2011	7,700	0.00 ■■	0.00	7,800	7,800	7,600	21,510	165,627,000
22/11/2011	7,700	-0.10 ▼	-1.28	7,600	7,800	7,500	32,480	250,096,000
21/11/2011	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	2,320	18,096,000
18/11/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,700	14,830	117,157,000
17/11/2011	7,900	-0.30 ▼	-3.66	8,400	8,400	7,900	6,530	51,587,000
16/11/2011	8,200	0.20 ▲	2.50	8,000	8,200	8,000	360	2,952,000
15/11/2011	8,000	0.00 ■■	0.00	8,000	8,000	7,800	4,490	35,920,000
14/11/2011	8,000	0.00 ■■	0.00	7,800	8,000	7,800	590	4,720,000
11/11/2011	8,000	-0.30 ▼	-3.61	8,400	8,400	8,000	11,000	88,000,000
10/11/2011	8,300	0.00 ■■	0.00	8,000	8,400	8,000	21,020	174,466,000
09/11/2011	8,300	0.10 ▲	1.22	8,200	8,300	8,200	2,480	20,584,000
08/11/2011	8,200	0.00 ■■	0.00	8,000	8,200	8,000	1,140	9,348,000
07/11/2011	8,200	-0.30 ▼	-3.53	8,500	8,500	8,200	7,560	61,992,000
04/11/2011	8,500	0.10 ▲	1.19	8,700	8,700	8,500	310	2,635,000
03/11/2011	8,400	-0.10 ▼	-1.18	8,600	8,600	8,400	3,720	31,248,000
02/11/2011	8,500	-0.30 ▼	-3.41	8,600	8,700	8,500	6,050	51,425,000
01/11/2011	8,800	0.10 ▲	1.15	8,500	9,000	8,500	2,080	18,304,000
31/10/2011	8,700	-0.20 ▼	-2.25	9,000	9,100	8,700	36,610	318,507,000
28/10/2011	8,900	0.10 ▲	1.14	8,900	8,900	8,800	11,580	103,062,000
27/10/2011	8,800	0.20 ▲	2.33	8,800	8,800	8,700	1,260	11,088,000
26/10/2011	8,600	-0.30 ▼	-3.37	8,600	8,800	8,600	25,000	215,000,000
25/10/2011	8,900	0.00 ■■	0.00	8,700	8,900	8,700	11,200	99,680,000
24/10/2011	8,900	0.20 ▲	2.30	8,800	8,900	8,600	18,810	167,409,000
21/10/2011	8,700	0.10 ▲	1.16	8,600	8,700	8,600	10,290	89,523,000
20/10/2011	8,600	0.10 ▲	1.18	8,500	8,700	8,500	3,120	26,832,000
19/10/2011	8,500	-0.10 ▼	-1.16	8,500	8,500	8,400	29,100	247,350,000
18/10/2011	8,600	-0.10 ▼	-1.15	8,400	8,600	8,400	28,310	243,466,000
17/10/2011	8,700	-0.20 ▼	-2.25	8,700	8,700	8,700	17,400	151,380,000
14/10/2011	8,900	0.00 ■■	0.00	8,700	8,900	8,600	18,300	162,870,000
13/10/2011	8,900	0.10 ▲	1.14	8,700	8,900	8,700	510	4,539,000
12/10/2011	8,800	-0.10 ▼	-1.12	8,900	8,900	8,800	20,410	179,608,000
11/10/2011	8,900	0.00 ■■	0.00	9,000	9,000	8,900	16,010	142,489,000
10/10/2011	8,900	-0.10 ▼	-1.11	8,900	8,900	8,800	12,500	111,250,000
07/10/2011	9,000	0.00 ■■	0.00	9,100	9,100	9,000	1,590	14,310,000
06/10/2011	9,000	0.20 ▲	2.27	8,900	9,000	8,800	20,320	182,880,000
05/10/2011	8,800	0.10 ▲	1.15	8,800	8,800	8,500	1,400	12,320,000
04/10/2011	8,700	-0.20 ▼	-2.25	8,800	8,800	8,500	15,100	131,370,000
03/10/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,800	9,500	84,550,000
30/09/2011	8,900	0.10 ▲	1.14	8,800	9,100	8,800	18,580	165,362,000
29/09/2011	8,800	-0.40 ▼	-4.35	8,800	9,000	8,800	48,330	425,304,000
28/09/2011	9,200	0.10 ▲	1.10	9,200	9,300	9,100	9,620	88,504,000
27/09/2011	9,100	-0.20 ▼	-2.15	9,100	9,400	9,100	17,410	158,431,000
26/09/2011	9,300	-0.20 ▼	-2.11	9,300	9,500	9,300	2,870	26,691,000
23/09/2011	9,500	-0.20 ▼	-2.06	9,700	9,700	9,500	8,060	76,570,000
22/09/2011	9,700	0.20 ▲	2.11	9,300	9,700	9,100	11,740	113,878,000
21/09/2011	9,500	0.00 ■■	0.00	9,600	9,600	9,100	18,070	171,665,000
20/09/2011	9,500	-0.40 ▼	-4.04	9,500	9,700	9,500	52,260	496,470,000
19/09/2011	9,900	0.00 ■■	0.00	9,900	10,000	9,600	8,290	82,071,000
16/09/2011	9,900	-0.50 ▼	-4.81	9,900	10,000	9,900	29,730	294,327,000
15/09/2011	10,400	-0.50 ▼	-4.59	10,400	10,900	10,400	56,880	591,552,000
14/09/2011	10,900	0.40 ▲	3.81	11,000	11,000	10,900	111,260	1,212,734,000
13/09/2011	10,500	0.30 ▲	2.94	10,700	10,700	10,400	57,370	602,385,000
12/09/2011	11,200	0.20 ▲	1.82	11,200	11,300	11,000	139,280	1,559,936,000
09/09/2011	11,000	-0.10 ▼	-0.90	11,100	11,100	10,700	84,900	933,900,000
08/09/2011	11,100	0.50 ▲	4.72	11,100	11,100	11,100	49,530	549,783,000
07/09/2011	10,600	0.50 ▲	4.95	10,600	10,600	10,600	7,150	75,790,000
06/09/2011	10,100	0.40 ▲	4.12	10,000	10,100	9,700	146,050	1,475,105,000
05/09/2011	9,700	0.10 ▲	1.04	9,600	9,800	9,600	40,100	388,970,000
01/09/2011	9,600	0.20 ▲	2.13	9,600	9,600	9,500	25,650	246,240,000
31/08/2011	9,400	-0.20 ▼	-2.08	9,700	9,700	9,400	20,420	191,948,000
30/08/2011	9,600	0.00 ■■	0.00	9,600	9,800	9,600	21,000	201,600,000
29/08/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	3,800	36,480,000
26/08/2011	9,600	-0.10 ▼	-1.03	9,500	9,600	9,400	3,100	29,760,000
25/08/2011	9,700	0.00 ■■	0.00	9,500	9,700	9,500	700	6,790,000
24/08/2011	9,700	0.00 ■■	0.00	9,700	9,800	9,700	10,060	97,582,000
23/08/2011	9,700	0.10 ▲	1.04	9,600	9,700	9,600	200	1,940,000
22/08/2011	9,600	0.20 ▲	2.13	9,500	9,600	9,500	16,940	162,624,000
19/08/2011	9,400	0.00 ■■	0.00	9,500	9,500	9,300	4,390	41,266,000
18/08/2011	9,400	0.00 ■■	0.00	9,700	9,700	9,400	20,890	196,366,000
17/08/2011	9,400	0.10 ▲	1.08	9,400	9,400	9,400	480	4,512,000
16/08/2011	9,300	-0.10 ▼	-1.06	9,600	9,600	9,300	1,710	15,903,000
15/08/2011	9,400	-0.10 ▼	-1.05	9,300	9,400	9,300	1,400	13,160,000
12/08/2011	9,500	0.20 ▲	2.15	9,500	9,500	9,300	10,500	99,750,000
11/08/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,300	8,000	74,400,000
10/08/2011	9,300	0.20 ▲	2.20	9,100	9,300	9,100	11,550	107,415,000
09/08/2011	9,100	-0.40 ▼	-4.21	9,100	9,300	9,100	6,560	59,696,000
08/08/2011	9,500	-0.50 ▼	-5.00	9,700	9,700	9,500	15,850	150,575,000
05/08/2011	10,000	0.20 ▲	2.04	9,400	10,200	9,400	19,900	199,000,000
04/08/2011	9,800	0.30 ▲	3.16	9,100	9,900	9,100	4,890	47,922,000
03/08/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
02/08/2011	9,500	0.20 ▲	2.15	9,200	9,500	9,000	34,830	330,885,000
01/08/2011	9,300	-0.10 ▼	-1.06	9,300	9,400	9,300	4,400	40,920,000
29/07/2011	9,400	0.10 ▲	1.08	9,300	9,400	9,300	8,460	79,524,000
28/07/2011	9,300	-0.10 ▼	-1.06	9,500	9,500	9,300	5,960	55,428,000
27/07/2011	9,400	0.10 ▲	1.08	9,300	9,400	9,300	5,600	52,640,000
26/07/2011	9,300	-0.10 ▼	-1.06	9,400	9,400	9,300	2,270	21,111,000
25/07/2011	9,400	0.00 ■■	0.00	9,500	9,500	9,400	6,010	56,494,000
22/07/2011	9,400	0.10 ▲	1.08	9,300	9,400	9,300	1,920	18,048,000
21/07/2011	9,300	0.00 ■■	0.00	9,500	9,500	9,300	4,720	43,896,000
20/07/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
19/07/2011	9,300	-0.10 ▼	-1.06	9,300	9,400	9,300	2,700	25,110,000
18/07/2011	9,400	0.00 ■■	0.00	9,300	9,400	9,300	522	4,906,800
15/07/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,300	3,180	29,892,000
14/07/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,400	7,000	65,800,000
13/07/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,400	9,200	86,480,000
12/07/2011	9,400	-0.10 ▼	-1.05	9,300	9,400	9,200	13,350	125,490,000
11/07/2011	9,500	0.00 ■■	0.00	9,400	9,500	9,400	1,900	18,050,000
08/07/2011	9,500	-0.20 ▼	-2.06	9,500	9,500	9,500	2,070	19,665,000
07/07/2011	9,700	0.00 ■■	0.00	9,500	9,700	9,500	3,010	29,197,000
06/07/2011	9,700	0.10 ▲	1.04	9,600	9,700	9,600	4,120	39,964,000
05/07/2011	9,600	-0.20 ▼	-2.04	9,900	9,900	9,600	5,460	52,416,000
04/07/2011	9,800	0.30 ▲	3.16	9,500	9,800	9,500	3,570	34,986,000
01/07/2011	9,500	0.10 ▲	1.06	9,300	9,500	9,300	570	5,415,000
30/06/2011	9,400	-0.10 ▼	-1.05	9,400	9,500	9,400	1,680	15,792,000
29/06/2011	9,500	-0.10 ▼	-1.04	9,600	9,600	9,500	3,860	36,670,000
28/06/2011	9,600	-0.30 ▼	-3.03	9,700	9,800	9,600	4,100	39,360,000
27/06/2011	9,900	0.20 ▲	2.06	9,700	9,900	9,700	2,220	21,978,000
24/06/2011	9,700	0.20 ▲	2.11	9,600	9,700	9,500	660	6,402,000
23/06/2011	9,500	-0.30 ▼	-3.06	9,600	9,700	9,500	6,900	65,550,000
22/06/2011	9,800	0.20 ▲	2.08	9,900	9,900	9,600	11,820	115,836,000
21/06/2011	9,600	-0.10 ▼	-1.03	9,700	9,800	9,600	14,670	140,832,000
20/06/2011	9,700	-0.10 ▼	-1.02	9,500	9,700	9,500	16,720	162,184,000
17/06/2011	9,800	0.20 ▲	2.08	9,800	9,800	9,600	7,730	75,754,000
16/06/2011	9,600	-0.10 ▼	-1.03	9,500	9,800	9,400	10,370	99,552,000
15/06/2011	9,700	-0.30 ▼	-3.00	9,800	9,800	9,600	12,790	124,063,000
14/06/2011	10,000	0.30 ▲	3.09	9,900	10,100	9,900	57,060	570,600,000
13/06/2011	9,700	0.00 ■■	0.00	9,700	9,900	9,500	11,500	111,550,000
10/06/2011	9,700	0.10 ▲	1.04	9,900	9,900	9,700	9,510	92,247,000
09/06/2011	9,600	0.20 ▲	2.13	9,600	9,800	9,100	15,160	145,536,000
08/06/2011	9,400	-0.20 ▼	-2.08	9,900	9,900	9,400	8,670	81,498,000
07/06/2011	9,600	0.40 ▲	4.35	9,600	9,600	9,600	900	8,640,000
06/06/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,000	10,000	92,000,000
03/06/2011	9,200	-0.40 ▼	-4.17	10,000	10,000	9,200	7,220	66,424,000
02/06/2011	9,600	0.40 ▲	4.35	9,400	9,600	9,400	14,930	143,328,000
01/06/2011	9,200	0.00 ■■	0.00	9,000	9,500	9,000	3,710	34,132,000
31/05/2011	9,200	0.10 ▲	1.10	9,000	9,200	8,700	6,320	58,144,000
30/05/2011	9,100	-0.40 ▼	-4.21	9,200	9,200	9,100	3,290	29,939,000
27/05/2011	9,500	0.40 ▲	4.40	9,500	9,500	9,400	2,800	26,600,000
26/05/2011	9,100	0.30 ▲	3.41	8,400	9,200	8,400	19,610	178,451,000
25/05/2011	8,800	-0.40 ▼	-4.35	8,900	8,900	8,800	48,120	423,456,000
24/05/2011	9,200	-0.40 ▼	-4.17	9,700	9,700	9,200	41,290	379,868,000
23/05/2011	9,600	-0.40 ▼	-4.00	10,000	10,000	9,500	10,800	103,680,000
20/05/2011	10,000	0.00 ■■	0.00	10,100	10,100	10,000	9,870	98,700,000
19/05/2011	10,000	-0.50 ▼	-4.76	10,500	10,500	10,000	9,400	94,000,000
18/05/2011	10,500	-0.10 ▼	-0.94	10,500	10,500	10,400	7,290	76,545,000
17/05/2011	10,600	-0.10 ▼	-0.93	10,700	10,700	10,600	12,140	128,684,000
16/05/2011	10,700	-0.20 ▼	-1.83	10,700	10,700	10,600	8,180	87,526,000
13/05/2011	10,900	0.40 ▲	3.81	10,500	10,900	10,500	5,560	60,604,000
12/05/2011	10,500	-0.10 ▼	-0.94	10,300	10,700	10,300	2,420	25,410,000
11/05/2011	10,600	0.00 ■■	0.00	10,500	10,600	10,500	970	10,282,000
10/05/2011	10,600	0.10 ▲	0.95	10,500	10,700	10,500	2,130	22,578,000
09/05/2011	10,500	0.00 ■■	0.00	10,600	10,600	10,200	15,420	161,910,000
06/05/2011	10,500	0.00 ■■	0.00	10,300	10,500	10,300	1,150	12,075,000
05/05/2011	10,500	0.00 ■■	0.00	10,300	10,500	10,300	1,280	13,440,000
04/05/2011	10,500	-0.30 ▼	-2.78	10,700	10,900	10,500	3,310	34,755,000
29/04/2011	10,800	0.00 ■■	0.00	11,000	11,000	10,800	1,210	13,068,000
28/04/2011	10,800	0.00 ■■	0.00	10,700	10,800	10,700	1,130	12,204,000
27/04/2011	10,800	0.10 ▲	0.93	10,900	10,900	10,500	810	8,748,000
26/04/2011	10,700	-0.20 ▼	-1.83	10,700	10,700	10,700	2,620	28,034,000
25/04/2011	10,900	0.30 ▲	2.83	10,400	10,900	10,400	14,390	156,851,000
22/04/2011	10,600	-0.30 ▼	-2.75	11,000	11,000	10,600	12,930	137,058,000
21/04/2011	10,900	0.00 ■■	0.00	11,200	11,200	10,600	2,900	31,610,000
20/04/2011	10,900	-0.20 ▼	-1.80	11,200	11,200	10,900	2,670	29,103,000
19/04/2011	11,100	-0.30 ▼	-2.63	11,400	11,400	11,100	14,210	157,731,000
18/04/2011	11,400	-0.20 ▼	-1.72	11,800	11,900	11,400	1,793	20,440,200
15/04/2011	11,600	0.00 ■■	0.00	11,600	11,600	11,600	140	1,624,000
14/04/2011	11,600	-0.30 ▼	-2.52	11,700	11,700	11,600	5,500	63,800,000
13/04/2011	11,900	-0.10 ▼	-0.83	11,800	12,000	11,800	2,260	26,894,000
08/04/2011	12,000	0.00 ■■	0.00	12,000	12,000	11,800	6,720	80,640,000
07/04/2011	12,000	-0.10 ▼	-0.83	12,000	12,000	11,900	7,100	85,200,000
06/04/2011	12,100	0.20 ▲	1.68	12,000	12,100	11,900	7,860	95,106,000
05/04/2011	11,900	-0.10 ▼	-0.83	11,900	12,000	11,900	4,700	55,930,000
04/04/2011	12,000	0.00 ■■	0.00	12,100	12,100	11,900	9,530	114,360,000
01/04/2011	12,000	-0.10 ▼	-0.83	12,000	12,000	12,000	2,500	30,000,000
31/03/2011	12,100	-0.30 ▼	-2.42	12,300	12,400	12,100	30,100	364,210,000
30/03/2011	12,400	0.00 ■■	0.00	12,200	12,400	12,000	3,690	45,756,000
29/03/2011	12,400	0.00 ■■	0.00	12,400	12,400	12,400	980	12,152,000
28/03/2011	12,400	0.00 ■■	0.00	12,200	12,400	12,000	4,570	56,668,000
25/03/2011	12,400	0.10 ▲	0.81	12,300	12,400	12,200	9,700	120,280,000
24/03/2011	12,300	0.20 ▲	1.65	12,000	12,300	12,000	3,930	48,339,000
23/03/2011	12,100	0.10 ▲	0.83	12,200	12,200	12,000	13,670	165,407,000
22/03/2011	12,000	-0.30 ▼	-2.44	12,100	12,100	12,000	9,100	109,200,000
21/03/2011	12,300	0.10 ▲	0.82	12,300	12,400	12,100	27,180	334,314,000
18/03/2011	12,200	-0.30 ▼	-2.40	12,000	12,700	12,000	23,270	283,894,000
17/03/2011	12,500	0.50 ▲	4.17	12,000	12,500	11,900	8,970	112,125,000
16/03/2011	12,000	-0.50 ▼	-4.00	12,000	12,000	12,000	7,890	94,680,000
15/03/2011	12,500	0.20 ▲	1.63	12,200	12,500	11,900	12,840	160,500,000
14/03/2011	12,300	-0.60 ▼	-4.65	13,000	13,000	12,300	31,040	381,792,000
11/03/2011	12,900	0.50 ▲	4.03	12,500	13,000	12,500	64,620	833,598,000
10/03/2011	12,400	0.40 ▲	3.33	12,100	12,600	12,000	70,410	873,084,000
09/03/2011	12,000	-0.10 ▼	-0.83	11,600	12,000	11,600	6,080	72,960,000
08/03/2011	12,100	0.20 ▲	1.68	11,800	12,100	11,800	6,140	74,294,000
07/03/2011	11,900	0.40 ▲	3.48	11,600	11,900	11,600	18,920	225,148,000
04/03/2011	11,500	0.10 ▲	0.88	11,300	11,500	11,300	1,000	11,500,000
03/03/2011	11,400	-0.10 ▼	-0.87	11,200	11,600	11,200	9,830	112,062,000
02/03/2011	11,500	-0.40 ▼	-3.36	11,800	11,800	11,400	12,160	139,840,000
01/03/2011	11,900	-0.50 ▼	-4.03	12,400	12,400	11,900	9,340	111,146,000
28/02/2011	12,400	-0.10 ▼	-0.80	12,600	12,800	12,400	9,530	118,172,000
25/02/2011	12,500	0.00 ■■	0.00	12,800	12,900	12,500	13,270	165,875,000
24/02/2011	12,500	0.10 ▲	0.81	12,500	12,500	11,900	8,620	107,750,000
23/02/2011	12,400	0.50 ▲	4.20	11,800	12,400	11,800	18,110	224,564,000
22/02/2011	11,900	-0.30 ▼	-2.46	11,700	12,100	11,700	14,990	178,381,000
21/02/2011	12,200	-0.60 ▼	-4.69	13,100	13,100	12,200	38,880	474,336,000
18/02/2011	12,800	-0.60 ▼	-4.48	13,400	13,400	12,800	39,720	508,416,000
17/02/2011	13,400	-0.50 ▼	-3.60	13,900	14,000	13,400	21,220	284,348,000
16/02/2011	13,900	-0.50 ▼	-3.47	14,500	14,500	13,900	20,890	290,371,000
15/02/2011	14,400	0.00 ■■	0.00	14,400	14,400	14,200	12,010	172,944,000
14/02/2011	14,400	0.20 ▲	1.41	14,500	14,500	14,200	7,070	101,808,000
11/02/2011	14,200	-0.40 ▼	-2.74	15,100	15,100	14,000	22,420	318,364,000
10/02/2011	14,600	0.10 ▲	0.69	14,600	14,600	14,500	4,590	67,014,000
09/02/2011	14,500	0.00 ■■	0.00	14,600	15,100	14,400	10,020	145,290,000
08/02/2011	14,500	0.10 ▲	0.69	14,600	14,600	14,300	7,470	108,315,000
28/01/2011	14,400	0.00 ■■	0.00	14,500	14,800	14,400	1,620	23,328,000
27/01/2011	14,400	0.30 ▲	2.13	14,100	14,400	14,100	3,860	55,584,000
26/01/2011	14,100	0.10 ▲	0.71	14,100	14,300	14,100	4,060	57,246,000
25/01/2011	14,000	-0.20 ▼	-1.41	14,300	14,300	14,000	6,290	88,060,000
24/01/2011	14,200	-0.10 ▼	-0.70	14,300	14,500	14,200	38,040	540,168,000
21/01/2011	14,300	0.00 ■■	0.00	14,600	14,600	14,300	7,360	105,248,000
20/01/2011	14,300	0.00 ■■	0.00	14,300	14,400	14,300	21,690	310,167,000
19/01/2011	14,300	0.00 ■■	0.00	14,300	14,400	14,200	7,540	107,822,000
18/01/2011	14,300	-0.20 ▼	-1.38	14,300	14,700	14,300	13,650	195,195,000
17/01/2011	14,500	0.20 ▲	1.40	14,600	14,800	14,200	27,390	397,155,000
14/01/2011	14,300	0.20 ▲	1.42	14,100	14,600	13,900	25,810	369,083,000
13/01/2011	14,100	0.10 ▲	0.71	14,500	14,500	14,000	7,070	99,687,000
12/01/2011	14,000	0.00 ■■	0.00	14,000	14,200	14,000	12,710	177,940,000
11/01/2011	14,000	-0.50 ▼	-3.45	14,500	14,800	14,000	39,230	549,220,000
10/01/2011	14,500	-0.20 ▼	-1.36	14,800	14,800	14,300	19,360	280,720,000
07/01/2011	14,700	-0.20 ▼	-1.34	15,200	15,200	14,700	10,730	157,731,000
06/01/2011	14,900	-0.10 ▼	-0.67	15,300	15,300	14,900	11,660	173,734,000
05/01/2011	15,000	-0.20 ▼	-1.32	15,200	15,200	14,900	15,350	230,250,000
04/01/2011	15,200	0.00 ■■	0.00	15,200	15,400	15,100	10,810	164,312,000
31/12/2010	15,200	-0.20 ▼	-1.30	15,400	15,600	15,200	11,930	181,336,000
30/12/2010	15,400	-0.10 ▼	-0.65	15,500	15,600	15,400	9,080	139,832,000
29/12/2010	15,500	0.00 ■■	0.00	15,600	15,900	15,400	33,570	520,335,000
28/12/2010	15,500	0.30 ▲	1.97	15,300	15,800	15,300	35,690	553,195,000
27/12/2010	15,200	-0.10 ▼	-0.65	15,700	15,700	15,200	25,510	387,752,000
24/12/2010	15,300	-0.20 ▼	-1.29	15,600	15,600	15,200	9,380	143,514,000
23/12/2010	15,500	0.20 ▲	1.31	15,300	15,500	15,000	21,730	336,815,000
22/12/2010	15,300	-0.10 ▼	-0.65	15,400	15,800	15,300	44,210	676,413,000
21/12/2010	15,400	0.00 ■■	0.00	15,100	15,600	14,900	48,010	739,354,000
20/12/2010	15,400	-0.50 ▼	-3.14	15,800	16,300	15,400	36,430	561,022,000
17/12/2010	15,900	0.70 ▲	4.61	15,400	15,900	15,300	85,850	1,365,015,000
16/12/2010	15,200	-0.50 ▼	-3.18	15,000	15,600	15,000	70,890	1,077,528,000
15/12/2010	15,700	-0.80 ▼	-4.85	16,500	16,600	15,700	204,620	3,212,534,000
14/12/2010	16,500	-0.80 ▼	-4.62	16,900	17,200	16,500	72,200	1,191,300,000
13/12/2010	17,300	0.50 ▲	2.98	17,500	17,500	16,600	120,910	2,091,743,000
10/12/2010	16,800	0.10 ▲	0.60	17,100	17,100	16,000	97,200	1,632,960,000
09/12/2010	16,700	0.10 ▲	0.60	15,800	17,000	15,800	129,350	2,160,145,000
08/12/2010	16,600	-0.80 ▼	-4.60	16,600	16,700	16,600	35,360	586,976,000
07/12/2010	17,400	-0.90 ▼	-4.92	17,700	18,100	17,400	188,480	3,279,552,000
06/12/2010	18,300	-0.30 ▼	-1.61	18,400	19,300	17,700	83,950	1,536,285,000
03/12/2010	18,600	0.80 ▲	4.49	18,600	18,600	18,000	178,440	3,318,984,000
02/12/2010	17,800	0.80 ▲	4.71	17,200	17,800	16,500	147,350	2,622,830,000
01/12/2010	17,000	0.20 ▲	1.19	17,300	17,600	16,800	171,040	2,907,680,000
30/11/2010	16,800	0.80 ▲	5.00	16,800	16,800	16,800	102,000	1,713,600,000
29/11/2010	16,000	0.70 ▲	4.58	15,500	16,000	15,000	79,010	1,264,160,000
26/11/2010	15,300	0.70 ▲	4.79	14,900	15,300	14,600	92,610	1,416,933,000
25/11/2010	14,600	0.20 ▲	1.39	14,500	14,800	14,500	50,710	740,366,000
24/11/2010	14,400	-0.10 ▼	-0.69	14,000	14,400	14,000	6,320	91,008,000
23/11/2010	14,500	0.20 ▲	1.40	14,500	14,500	14,000	17,630	255,635,000
22/11/2010	14,300	-0.20 ▼	-1.38	14,000	14,400	14,000	16,580	237,094,000
19/11/2010	14,500	0.60 ▲	4.32	14,400	14,500	14,000	95,910	1,390,695,000
18/11/2010	13,900	0.60 ▲	4.51	13,500	13,900	13,500	66,910	930,049,000
17/11/2010	13,300	0.60 ▲	4.72	13,000	13,300	12,900	52,070	692,531,000
16/11/2010	12,700	-0.50 ▼	-3.79	12,800	13,000	12,600	57,870	734,949,000
15/11/2010	13,200	-0.60 ▼	-4.35	13,400	13,700	13,200	53,210	702,372,000
12/11/2010	13,800	-0.10 ▼	-0.72	13,400	13,800	13,300	61,610	850,218,000
11/11/2010	13,900	-0.50 ▼	-3.47	14,000	14,400	13,900	48,130	669,007,000
10/11/2010	14,400	0.00 ■■	0.00	14,000	14,500	14,000	21,500	309,600,000
09/11/2010	14,400	-0.70 ▼	-4.64	15,000	15,000	14,400	101,630	1,463,472,000
08/11/2010	15,100	-0.50 ▼	-3.21	15,600	15,600	15,000	55,580	839,258,000
05/11/2010	15,600	0.20 ▲	1.30	15,800	15,900	15,400	40,810	636,636,000
04/11/2010	15,400	0.00 ■■	0.00	15,900	15,900	15,100	11,050	170,170,000
03/11/2010	15,400	-0.10 ▼	-0.65	15,400	16,000	14,800	58,760	904,904,000
02/11/2010	15,500	-0.80 ▼	-4.91	15,600	15,600	15,500	124,680	1,932,540,000
01/11/2010	16,300	-0.80 ▼	-4.68	16,500	16,500	16,300	123,870	2,019,081,000
29/10/2010	17,100	-0.80 ▼	-4.47	17,900	17,900	17,100	86,560	1,480,176,000
28/10/2010	17,900	-0.10 ▼	-0.56	18,200	18,200	17,600	17,020	304,658,000
27/10/2010	18,000	-0.40 ▼	-2.17	18,400	18,400	18,000	15,660	281,880,000
26/10/2010	18,400	0.20 ▲	1.10	17,300	18,400	17,300	486,420	8,950,128,000
25/10/2010	18,200	-0.90 ▼	-4.71	18,200	18,300	18,200	136,210	2,479,022,000
22/10/2010	19,100	-1.00 ▼	-4.98	19,100	19,100	19,100	12,740	243,334,000
21/10/2010	20,100	-1.00 ▼	-4.74	20,100	20,100	20,100	110	2,211,000
20/10/2010	21,100	-1.10 ▼	-4.95	21,100	21,100	21,100	220	4,642,000
19/10/2010	22,200	-1.10 ▼	-4.72	22,200	22,200	22,200	220	4,884,000
18/10/2010	23,300	-1.20 ▼	-4.90	23,300	23,300	23,300	3,800	88,540,000
15/10/2010	24,500	-1.20 ▼	-4.67	24,500	24,500	24,500	1,050	25,725,000
14/10/2010	25,700	-1.30 ▼	-4.81	25,700	25,700	25,700	18,800	483,160,000
13/10/2010	27,000	-1.40 ▼	-4.93	27,000	27,000	27,000	540	14,580,000
12/10/2010	28,400	-1.40 ▼	-4.70	28,400	28,400	28,400	10	284,000
11/10/2010	29,800	-1.50 ▼	-4.79	29,800	29,800	29,800	10	298,000
08/10/2010	31,300	-1.60 ▼	-4.86	31,300	31,300	31,300	110	3,443,000
07/10/2010	32,900	-1.70 ▼	-4.91	32,900	32,900	32,900	1,060	34,874,000
06/10/2010	34,600	-1.80 ▼	-4.95	34,600	34,600	34,600	370	12,802,000
05/10/2010	36,400	-1.90 ▼	-4.96	36,400	36,400	36,400	10	364,000
04/10/2010	38,300	-2.00 ▼	-4.96	38,300	38,300	38,300	610	23,363,000
01/10/2010	40,300	-2.10 ▼	-4.95	40,300	40,300	40,300	11,080	446,524,000
30/09/2010	42,400	0.00 ■■	0.00	42,600	42,600	40,300	263,390	11,167,736,000
29/09/2010	42,400	0.50 ▲	1.19	41,900	42,400	40,000	273,380	11,591,312,000
28/09/2010	41,900	0.50 ▲	1.21	43,300	43,300	41,500	301,010	12,612,319,000
27/09/2010	41,400	0.90 ▲	2.22	40,500	41,500	40,400	343,210	14,208,894,000
24/09/2010	40,500	-2.10 ▼	-4.93	44,600	44,600	40,500	482,190	19,528,695,000
23/09/2010	42,600	-0.40 ▼	-0.93	40,900	42,900	40,900	281,110	11,975,286,000
22/09/2010	43,000	1.70 ▲	4.12	42,900	43,000	39,300	299,890	12,895,270,000
21/09/2010	41,300	-2.10 ▼	-4.84	45,000	45,000	41,300	238,410	9,846,333,000
20/09/2010	43,400	0.90 ▲	2.12	43,100	43,500	42,300	220,330	9,562,322,000
17/09/2010	42,500	-0.30 ▼	-0.70	43,000	43,900	42,000	136,370	5,795,725,000
16/09/2010	42,800	-2.20 ▼	-4.89	45,000	45,000	42,800	81,810	3,501,468,000
15/09/2010	45,000	-1.00 ▼	-2.17	43,700	45,000	43,700	130,930	5,891,850,000
14/09/2010	46,000	-0.90 ▼	-1.92	44,600	46,000	44,600	287,190	13,210,740,000
13/09/2010	46,900	2.20 ▲	4.92	43,000	46,900	42,500	264,400	12,400,360,000
10/09/2010	44,700	0.00 ■■	0.00	44,700	44,700	43,000	696,630	31,139,361,000
09/09/2010	44,700	1.70 ▲	3.95	41,100	44,700	40,900	653,270	29,201,169,000
08/09/2010	43,000	-2.10 ▼	-4.66	42,900	46,300	42,900	268,800	11,558,400,000
07/09/2010	45,100	-0.10 ▼	-0.22	43,000	45,100	43,000	539,350	24,324,685,000
06/09/2010	45,200	0.00 ■■	0.00	45,200	46,700	45,000	430,440	19,455,888,000
01/09/2010	45,200	2.00 ▲	4.63	43,200	45,300	43,000	756,630	34,199,676,000
31/08/2010	43,200	2.00 ▲	4.85	42,000	43,200	42,000	530,940	22,936,608,000
30/08/2010	41,200	1.90 ▲	4.83	41,200	41,200	37,400	511,700	21,082,040,000
27/08/2010	39,300	1.80 ▲	4.80	37,500	39,300	35,700	405,250	15,926,325,000
26/08/2010	37,500	-1.70 ▼	-4.34	39,200	41,100	37,500	458,000	17,175,000,000
25/08/2010	39,200	1.80 ▲	4.81	37,400	39,200	35,600	545,480	21,382,816,000
24/08/2010	37,400	-0.10 ▼	-0.27	35,800	37,500	35,800	359,380	13,440,812,000
23/08/2010	37,500	0.00 ■■	0.00	36,500	37,500	36,400	496,670	18,625,125,000
20/08/2010	37,500	1.20 ▲	3.31	37,000	37,500	34,800	569,520	21,357,000,000
19/08/2010	36,300	0.00 ■■	0.00	34,700	37,000	34,500	84,190	3,056,097,000
18/08/2010	36,300	-1.90 ▼	-4.97	38,200	38,200	36,300	243,280	8,831,064,000
17/08/2010	38,200	-0.20 ▼	-0.52	36,500	38,400	36,500	1,156,630	44,183,266,000
16/08/2010	38,400	0.10 ▲	0.26	38,000	39,900	38,000	137,410	5,276,544,000
13/08/2010	38,300	0.00 ■■	0.00	36,400	38,900	36,400	50,380	1,929,554,000
12/08/2010	38,300	1.60 ▲	4.36	34,900	38,300	34,900	484,770	18,566,691,000
11/08/2010	36,700	1.70 ▲	4.86	34,000	36,700	33,300	370,260	13,588,542,000
10/08/2010	35,000	0.90 ▲	2.64	35,700	35,700	34,500	84,030	2,941,050,000
09/08/2010	34,100	1.60 ▲	4.92	33,900	34,100	32,000	405,060	13,812,546,000
06/08/2010	32,500	-1.60 ▼	-4.69	35,500	35,500	32,500	106,370	3,457,025,000
05/08/2010	34,100	1.60 ▲	4.92	33,700	34,100	32,500	265,560	9,055,596,000
04/08/2010	32,500	0.20 ▲	0.62	32,300	33,900	32,000	307,570	9,996,025,000
03/08/2010	32,300	0.00 ■■	0.00	31,300	32,900	31,300	559,640	18,076,372,000
02/08/2010	32,300	0.00 ■■	0.00	32,900	32,900	32,000	407,370	13,158,051,000
30/07/2010	32,300	1.50 ▲	4.87	30,800	32,300	30,800	356,640	11,519,472,000
29/07/2010	30,800	0.70 ▲	2.33	30,100	31,000	30,100	215,380	6,633,704,000
28/07/2010	30,100	0.00 ■■	0.00	31,500	31,500	29,100	542,450	16,327,745,000
27/07/2010	30,100	1.40 ▲	4.88	28,700	30,100	28,700	498,450	15,003,345,000
26/07/2010	28,700	0.10 ▲	0.35	27,300	28,700	27,300	260,280	7,470,036,000
23/07/2010	28,600	0.00 ■■	0.00	28,600	28,700	28,500	214,760	6,142,136,000
22/07/2010	28,600	1.30 ▲	4.76	28,000	28,600	26,400	515,890	14,754,454,000
21/07/2010	27,300	1.30 ▲	5.00	27,300	27,300	26,100	490,740	13,397,202,000
20/07/2010	26,000	1.20 ▲	4.84	26,000	26,000	26,000	226,610	5,891,860,000
19/07/2010	24,800	1.10 ▲	4.64	24,800	24,800	24,800	274,760	6,814,048,000
16/07/2010	23,700	1.10 ▲	4.87	23,700	23,700	23,600	815,160	19,319,292,000
15/07/2010	22,600	1.00 ▲	4.63	22,600	22,600	22,600	139,000	3,141,400,000
14/07/2010	21,600	-1.10 ▼	-4.85	23,000	23,300	21,600	855,690	18,482,904,000
13/07/2010	22,700	1.00 ▲	4.61	22,500	22,700	21,600	250,770	5,692,479,000
12/07/2010	21,700	0.00 ■■	0.00	20,700	22,000	20,700	851,750	18,482,975,000
09/07/2010	21,700	-1.10 ▼	-4.82	21,700	21,800	21,700	304,680	6,611,556,000
08/07/2010	22,800	-1.20 ▼	-5.00	22,800	22,800	22,800	25,880	590,064,000
07/07/2010	24,000	1.00 ▲	4.35	23,400	24,000	23,300	298,850	7,172,400,000
06/07/2010	23,200	1.10 ▲	4.98	23,000	23,200	22,500	1,002,110	23,248,952,000
05/07/2010	22,100	1.00 ▲	4.74	22,100	22,100	22,100	121,880	2,693,548,000
02/07/2010	21,100	1.00 ▲	4.98	21,100	21,100	21,100	54,160	1,142,776,000
01/07/2010	20,100	0.90 ▲	4.69	20,100	20,100	20,100	163,720	3,290,772,000
30/06/2010	19,200	0.90 ▲	4.92	17,500	19,200	17,500	1,397,950	26,840,640,000
29/06/2010	18,300	0.80 ▲	4.57	18,300	18,300	18,300	72,710	1,330,593,000
28/06/2010	17,500	-0.60 ▼	-3.31	17,300	18,900	17,300	105,950	1,854,125,000
25/06/2010	18,100	-0.90 ▼	-4.74	18,500	18,800	18,100	131,390	2,378,159,000
24/06/2010	19,000	0.90 ▲	4.97	17,500	19,000	17,500	485,270	9,220,130,000
23/06/2010	18,100	0.60 ▲	3.43	17,400	18,300	17,400	115,290	2,086,749,000
22/06/2010	17,500	-0.90 ▼	-4.89	18,400	18,400	17,500	68,730	1,202,775,000
21/06/2010	18,400	0.80 ▲	4.55	18,000	18,400	18,000	353,650	6,507,160,000
18/06/2010	17,600	0.80 ▲	4.76	17,400	17,600	17,000	467,200	8,222,720,000
17/06/2010	16,800	0.80 ▲	5.00	16,000	16,800	15,900	104,470	1,755,096,000
16/06/2010	16,000	-0.10 ▼	-0.62	16,100	16,500	15,900	67,200	1,075,200,000
15/06/2010	16,100	-0.20 ▼	-1.23	16,500	16,500	16,100	20,590	331,499,000
14/06/2010	16,300	0.10 ▲	0.62	16,500	16,500	16,200	27,050	440,915,000
11/06/2010	16,200	0.40 ▲	2.53	16,000	16,400	16,000	57,220	926,964,000
10/06/2010	15,800	-0.20 ▼	-1.25	16,000	16,000	15,600	7,500	118,500,000
09/06/2010	16,000	0.00 ■■	0.00	16,000	16,300	15,800	25,830	413,280,000
08/06/2010	16,000	0.10 ▲	0.63	16,000	16,000	15,900	10,110	161,760,000
07/06/2010	15,900	-0.50 ▼	-3.05	15,700	16,000	15,600	55,100	876,090,000
04/06/2010	16,400	-0.10 ▼	-0.61	16,500	16,600	16,400	28,160	461,824,000
03/06/2010	16,500	-0.10 ▼	-0.60	16,600	17,000	16,500	10,550	174,075,000
02/06/2010	16,600	0.10 ▲	0.61	16,700	16,700	16,000	10,970	182,102,000
01/06/2010	16,500	0.00 ■■	0.00	16,000	16,900	16,000	5,840	96,360,000
31/05/2010	16,500	-0.30 ▼	-1.79	16,800	17,200	16,500	23,810	392,865,000
28/05/2010	16,800	0.80 ▲	5.00	16,600	16,800	16,400	92,780	1,558,704,000
27/05/2010	16,000	0.10 ▲	0.63	15,800	16,000	15,700	27,260	436,160,000
26/05/2010	15,900	0.40 ▲	2.58	15,600	16,000	15,600	44,860	713,274,000
25/05/2010	15,500	-0.40 ▼	-2.52	15,900	16,000	15,300	48,040	744,620,000
24/05/2010	15,900	0.60 ▲	3.92	15,300	15,900	15,100	37,910	602,769,000
21/05/2010	15,300	-0.80 ▼	-4.97	15,300	15,500	15,300	79,300	1,213,290,000
20/05/2010	16,100	0.40 ▲	2.55	15,000	16,100	15,000	99,620	1,603,882,000
19/05/2010	15,700	-0.80 ▼	-4.85	16,000	16,200	15,700	175,410	2,753,937,000
18/05/2010	16,500	-0.30 ▼	-1.79	16,800	16,800	16,500	83,280	1,374,120,000
17/05/2010	16,800	-0.20 ▼	-1.18	17,000	17,100	16,600	49,550	832,440,000
14/05/2010	17,000	0.00 ■■	0.00	17,000	17,500	17,000	64,810	1,101,770,000
13/05/2010	17,000	-0.10 ▼	-0.58	17,800	17,800	17,000	55,590	945,030,000
12/05/2010	17,100	-0.90 ▼	-5.00	17,700	17,700	17,100	238,120	4,071,852,000
11/05/2010	18,000	-0.10 ▼	-0.55	18,800	18,800	17,600	94,090	1,693,620,000
10/05/2010	18,100	-0.90 ▼	-4.74	18,400	18,700	18,100	205,480	3,719,188,000
07/05/2010	19,000	-0.90 ▼	-4.52	19,100	19,100	19,000	147,500	2,802,500,000
06/05/2010	19,900	0.60 ▲	3.11	19,800	19,900	19,300	156,880	3,121,912,000
05/05/2010	19,300	-0.10 ▼	-0.52	19,400	19,400	18,500	149,230	2,880,139,000
04/05/2010	19,400	0.90 ▲	4.86	19,300	19,400	19,000	473,450	9,184,930,000
29/04/2010	18,500	0.80 ▲	4.52	17,900	18,500	17,700	255,320	4,723,420,000
28/04/2010	17,700	0.10 ▲	0.57	17,500	17,900	17,400	50,450	892,965,000
27/04/2010	17,600	-0.10 ▼	-0.56	17,700	17,800	17,600	34,990	615,824,000
26/04/2010	17,700	-0.20 ▼	-1.12	17,900	18,000	17,700	44,800	792,960,000
22/04/2010	17,900	0.20 ▲	1.13	18,300	18,500	17,900	121,620	2,176,998,000
21/04/2010	18,700	0.30 ▲	1.63	18,600	18,900	18,400	134,270	2,510,849,000
20/04/2010	18,400	-0.20 ▼	-1.08	18,800	18,800	18,200	99,810	1,836,504,000
19/04/2010	18,600	-0.10 ▼	-0.53	18,700	18,800	18,400	66,710	1,240,806,000
16/04/2010	18,700	0.20 ▲	1.08	19,000	19,000	18,400	119,920	2,242,504,000
15/04/2010	18,500	0.80 ▲	4.52	18,200	18,500	18,100	174,460	3,227,510,000
14/04/2010	17,700	-0.70 ▼	-3.80	17,800	18,200	17,600	126,260	2,234,802,000
13/04/2010	18,400	-0.90 ▼	-4.66	18,700	18,800	18,400	98,890	1,819,576,000
12/04/2010	19,300	0.80 ▲	4.32	19,400	19,400	19,300	350,170	6,758,281,000
09/04/2010	18,500	0.50 ▲	2.78	18,000	18,600	18,000	129,440	2,394,640,000
08/04/2010	18,000	0.30 ▲	1.69	18,100	18,100	17,800	76,480	1,376,640,000
07/04/2010	17,700	0.00 ■■	0.00	17,800	18,000	17,600	33,820	598,614,000
06/04/2010	17,700	-0.20 ▼	-1.12	17,900	18,100	17,700	28,170	498,609,000
05/04/2010	17,900	0.40 ▲	2.29	18,100	18,200	17,700	85,180	1,524,722,000
02/04/2010	17,500	0.00 ■■	0.00	17,600	17,600	17,000	45,880	802,900,000
01/04/2010	17,500	0.20 ▲	1.16	17,300	17,500	17,200	33,470	585,725,000
31/03/2010	17,300	-0.20 ▼	-1.14	17,500	17,600	17,300	34,120	590,276,000
30/03/2010	17,500	-0.10 ▼	-0.57	17,400	17,800	17,400	25,940	453,950,000
29/03/2010	17,600	0.10 ▲	0.57	17,900	17,900	17,300	27,530	484,528,000
26/03/2010	17,500	0.00 ■■	0.00	18,200	18,200	17,300	64,070	1,121,225,000
25/03/2010	17,500	-0.80 ▼	-4.37	17,700	18,000	17,500	57,280	1,002,400,000
24/03/2010	18,300	0.50 ▲	2.81	17,800	18,400	17,800	35,610	651,663,000
23/03/2010	17,800	0.20 ▲	1.14	17,800	18,100	17,600	42,040	748,312,000
22/03/2010	17,600	-0.70 ▼	-3.83	18,300	18,500	17,600	28,720	505,472,000
19/03/2010	18,300	0.30 ▲	1.67	18,000	18,300	17,900	23,830	436,089,000
18/03/2010	18,000	0.50 ▲	2.86	17,700	18,300	17,700	27,540	495,720,000
17/03/2010	17,500	-0.70 ▼	-3.85	18,200	18,400	17,500	66,120	1,157,100,000
16/03/2010	18,200	-0.90 ▼	-4.71	18,500	19,000	18,200	139,010	2,529,982,000
15/03/2010	19,100	-0.80 ▼	-4.02	19,900	19,900	19,100	98,960	1,890,136,000
12/03/2010	19,900	0.00 ■■	0.00	19,700	20,000	19,000	52,960	1,053,904,000
11/03/2010	19,900	0.90 ▲	4.74	19,900	19,900	19,800	312,190	6,212,581,000
10/03/2010	19,000	0.90 ▲	4.97	19,000	19,000	19,000	128,330	2,438,270,000
09/03/2010	18,100	0.30 ▲	1.69	17,600	18,300	17,600	216,340	3,915,754,000
08/03/2010	17,800	0.70 ▲	4.09	17,100	17,800	17,100	127,650	2,272,170,000
05/03/2010	17,100	-0.40 ▼	-2.29	17,500	17,500	17,100	9,800	167,580,000
04/03/2010	17,500	-0.30 ▼	-1.69	17,900	18,200	17,500	40,670	711,725,000
03/03/2010	17,800	0.70 ▲	4.09	16,800	17,800	16,800	40,760	725,528,000
02/03/2010	17,100	-0.20 ▼	-1.16	17,500	17,500	17,000	9,800	167,580,000
01/03/2010	17,300	0.30 ▲	1.76	17,000	17,300	17,000	24,560	424,888,000
26/02/2010	17,000	0.70 ▲	4.29	16,800	17,000	16,200	30,180	513,060,000
25/02/2010	16,300	-0.60 ▼	-3.55	16,700	16,900	16,100	166,420	2,712,646,000
24/02/2010	16,900	-0.60 ▼	-3.43	17,000	17,100	16,800	4,650	78,585,000
23/02/2010	17,500	-0.10 ▼	-0.57	17,000	17,600	16,900	5,430	95,025,000
22/02/2010	17,600	0.10 ▲	0.57	17,600	17,600	17,600	9,750	171,600,000
12/02/2010	17,500	0.00 ■■	0.00	18,200	18,200	17,500	6,440	112,700,000
11/02/2010	17,500	0.70 ▲	4.17	17,500	17,500	17,200	5,810	101,675,000
10/02/2010	16,800	-0.80 ▼	-4.55	18,000	18,000	16,800	15,670	263,256,000
09/02/2010	17,600	-0.10 ▼	-0.56	17,500	17,800	17,300	5,630	99,088,000
08/02/2010	17,700	-0.10 ▼	-0.56	17,500	17,700	17,300	27,640	489,228,000
05/02/2010	17,800	-0.30 ▼	-1.66	18,000	18,100	17,800	22,460	399,788,000
04/02/2010	18,100	0.50 ▲	2.84	17,600	18,100	17,600	44,040	797,124,000
03/02/2010	17,600	-0.30 ▼	-1.68	18,000	18,000	17,600	25,040	440,704,000
02/02/2010	17,900	0.00 ■■	0.00	17,900	17,900	17,500	28,870	516,773,000
01/02/2010	17,900	-0.90 ▼	-4.79	18,000	18,100	17,900	191,930	3,435,547,000
29/01/2010	18,800	0.50 ▲	2.73	18,100	18,800	18,100	7,840	147,392,000
28/01/2010	18,300	-0.60 ▼	-3.17	19,200	19,200	18,300	7,550	138,165,000
27/01/2010	18,900	-0.90 ▼	-4.55	19,800	19,800	18,900	17,560	331,884,000
26/01/2010	19,800	0.90 ▲	4.76	18,900	19,800	18,900	34,130	675,774,000
25/01/2010	18,900	0.40 ▲	2.16	18,600	18,900	18,300	8,670	163,863,000
22/01/2010	18,500	0.40 ▲	2.21	17,600	18,600	17,500	26,710	494,135,000
21/01/2010	18,100	-0.90 ▼	-4.74	19,400	19,400	18,100	48,410	876,221,000
20/01/2010	19,000	-0.50 ▼	-2.56	20,200	20,200	19,000	20,150	382,850,000
19/01/2010	19,500	0.50 ▲	2.63	18,700	19,900	18,700	7,230	140,985,000
18/01/2010	19,000	-1.00 ▼	-5.00	19,300	20,700	19,000	17,430	331,170,000
15/01/2010	20,000	-0.20 ▼	-0.99	20,800	20,800	20,000	14,860	297,200,000
14/01/2010	20,200	0.90 ▲	4.66	20,200	20,200	20,000	38,960	786,992,000
13/01/2010	19,300	-1.00 ▼	-4.93	19,400	20,300	19,300	51,280	989,704,000
12/01/2010	20,300	-1.00 ▼	-4.69	22,000	22,000	20,300	16,350	331,905,000
11/01/2010	21,300	-0.40 ▼	-1.84	21,000	21,700	20,700	49,790	1,060,527,000
08/01/2010	21,700	-1.10 ▼	-4.82	23,500	23,500	21,700	33,600	729,120,000
07/01/2010	22,800	-0.20 ▼	-0.87	23,000	23,300	22,500	82,610	1,883,508,000
06/01/2010	23,000	-0.50 ▼	-2.13	22,600	24,200	22,600	14,520	333,960,000
05/01/2010	23,500	0.60 ▲	2.62	24,000	24,000	23,000	37,520	881,720,000
04/01/2010	22,900	1.00 ▲	4.57	22,800	22,900	22,800	20,060	459,374,000
31/12/2009	21,900	0.70 ▲	3.30	22,100	22,200	21,500	56,550	1,238,445,000
30/12/2009	21,200	0.70 ▲	3.41	19,900	21,400	19,900	33,410	708,292,000
29/12/2009	20,500	-0.90 ▼	-4.21	21,700	21,700	20,400	7,270	149,035,000
28/12/2009	21,400	1.00 ▲	4.90	21,100	21,400	20,300	64,010	1,369,814,000
25/12/2009	20,400	0.90 ▲	4.62	20,400	20,400	20,300	26,760	545,904,000
24/12/2009	19,500	0.20 ▲	1.04	19,300	19,500	18,500	13,100	255,450,000
23/12/2009	19,300	0.00 ■■	0.00	19,300	19,700	19,300	34,160	659,288,000
22/12/2009	19,300	0.20 ▲	1.05	20,000	20,000	19,000	43,100	831,830,000
21/12/2009	19,100	0.90 ▲	4.95	19,100	19,100	18,500	11,240	214,684,000
18/12/2009	18,200	0.80 ▲	4.60	18,200	18,200	18,200	21,970	399,854,000
17/12/2009	17,400	-0.90 ▼	-4.92	17,400	17,900	17,400	57,110	993,714,000
16/12/2009	18,300	-0.90 ▼	-4.69	19,200	19,200	18,300	33,120	606,096,000
15/12/2009	19,200	0.20 ▲	1.05	19,000	19,700	19,000	4,070	78,144,000
14/12/2009	19,000	0.90 ▲	4.97	18,900	19,000	18,500	16,430	312,170,000
11/12/2009	18,100	-0.90 ▼	-4.74	19,000	19,000	18,100	53,560	969,436,000
10/12/2009	19,000	-1.00 ▼	-5.00	20,500	20,500	19,000	59,510	1,130,690,000
09/12/2009	20,000	-1.00 ▼	-4.76	20,100	20,100	20,000	32,430	648,600,000
08/12/2009	21,000	-0.40 ▼	-1.87	22,100	22,100	21,000	57,480	1,207,080,000
07/12/2009	21,400	1.00 ▲	4.90	20,400	21,400	20,400	42,020	899,228,000
04/12/2009	20,400	-0.40 ▼	-1.92	20,500	20,600	20,400	14,710	300,084,000
03/12/2009	20,800	-0.50 ▼	-2.35	20,800	21,000	20,600	26,720	555,776,000
02/12/2009	21,300	-0.20 ▼	-0.93	21,500	21,700	21,300	73,910	1,574,283,000
01/12/2009	21,500	1.00 ▲	4.88	21,400	21,500	21,300	26,040	559,860,000
30/11/2009	20,500	0.00 ■■	0.00	21,300	21,300	20,400	11,430	234,315,000
27/11/2009	20,500	0.60 ▲	3.02	19,000	20,800	19,000	92,920	1,904,860,000
26/11/2009	19,900	-1.00 ▼	-4.78	19,900	19,900	19,900	22,740	452,526,000
25/11/2009	20,900	-1.10 ▼	-5.00	22,000	22,000	20,900	62,740	1,311,266,000
24/11/2009	22,000	-0.80 ▼	-3.51	23,600	23,600	21,800	44,860	986,920,000
23/11/2009	22,800	-1.10 ▼	-4.60	23,300	23,800	22,800	37,760	860,928,000
20/11/2009	23,900	-0.20 ▼	-0.83	23,800	24,500	23,800	16,000	382,400,000
19/11/2009	24,100	0.10 ▲	0.42	24,000	25,000	24,000	37,620	906,642,000
18/11/2009	24,000	1.00 ▲	4.35	23,100	24,000	23,000	29,750	714,000,000
17/11/2009	23,000	-0.60 ▼	-2.54	24,400	24,400	23,000	28,100	646,300,000
16/11/2009	23,600	-0.90 ▼	-3.67	25,000	25,000	23,600	17,400	410,640,000
13/11/2009	24,500	0.90 ▲	3.81	23,600	24,500	23,400	37,640	922,180,000
12/11/2009	23,600	1.10 ▲	4.89	23,300	23,600	23,200	26,620	628,232,000
11/11/2009	22,500	0.50 ▲	2.27	22,000	22,800	22,000	27,980	629,550,000
10/11/2009	22,000	-1.00 ▼	-4.35	23,000	23,200	21,900	53,840	1,184,480,000
09/11/2009	23,000	-1.20 ▼	-4.96	23,300	24,000	23,000	52,390	1,204,970,000
06/11/2009	24,200	0.00 ■■	0.00	25,300	25,300	23,200	63,530	1,537,426,000
05/11/2009	24,200	1.10 ▲	4.76	23,900	24,200	23,300	90,020	2,178,484,000
04/11/2009	23,100	-0.70 ▼	-2.94	22,700	24,700	22,700	116,160	2,683,296,000
03/11/2009	23,800	-1.20 ▼	-4.80	24,300	25,000	23,800	92,820	2,209,116,000
02/11/2009	25,000	-1.30 ▼	-4.94	25,000	25,000	25,000	31,660	791,500,000
30/10/2009	26,300	0.30 ▲	1.15	27,100	27,100	26,000	81,840	2,152,392,000
29/10/2009	26,000	-0.70 ▼	-2.62	25,900	26,700	25,400	170,170	4,424,420,000
28/10/2009	26,700	1.20 ▲	4.71	25,300	26,700	25,300	98,610	2,632,887,000
27/10/2009	25,500	-0.50 ▼	-1.92	25,200	25,500	24,700	104,400	2,662,200,000
26/10/2009	26,000	-1.30 ▼	-4.76	27,500	27,500	26,000	148,170	3,852,420,000
23/10/2009	27,300	-1.40 ▼	-4.88	28,700	29,500	27,300	146,540	4,000,542,000
22/10/2009	28,700	0.00 ■■	0.00	28,800	28,900	27,800	181,510	5,209,337,000
21/10/2009	28,700	-0.10 ▼	-0.35	27,600	28,900	27,600	114,640	3,290,168,000
20/10/2009	28,800	0.80 ▲	2.86	28,000	28,800	27,900	210,010	6,048,288,000
19/10/2009	28,000	-1.00 ▼	-3.45	28,100	29,000	27,700	146,360	4,098,080,000
16/10/2009	29,000	0.00 ■■	0.00	28,500	30,000	28,400	267,520	7,758,080,000
15/10/2009	29,000	-0.50 ▼	-1.69	30,900	30,900	29,000	213,030	6,177,870,000
14/10/2009	29,500	1.40 ▲	4.98	29,000	29,500	28,100	373,430	11,016,185,000
13/10/2009	28,100	1.30 ▲	4.85	28,100	28,100	28,000	252,770	7,102,837,000
12/10/2009	26,800	1.20 ▲	4.69	26,800	26,800	26,800	29,750	797,300,000
09/10/2009	25,600	1.20 ▲	4.92	25,600	25,600	25,600	15,980	409,088,000
08/10/2009	24,400	1.10 ▲	4.72	24,400	24,400	24,400	32,460	792,024,000
07/10/2009	23,300	1.10 ▲	4.95	22,900	23,300	22,600	289,910	6,754,903,000
06/10/2009	22,200	-0.10 ▼	-0.45	22,900	22,900	22,000	117,600	2,610,720,000
05/10/2009	22,300	-0.10 ▼	-0.45	21,800	22,900	21,600	111,940	2,496,262,000
02/10/2009	22,400	-1.10 ▼	-4.68	22,400	22,600	22,400	268,670	6,018,208,000
01/10/2009	23,500	1.10 ▲	4.91	23,500	23,500	22,500	610,080	14,336,880,000
30/09/2009	22,400	1.00 ▲	4.67	22,400	22,400	22,400	123,060	2,756,544,000
29/09/2009	21,400	-0.40 ▼	-1.83	22,700	22,700	21,400	129,420	2,769,588,000
28/09/2009	21,800	0.30 ▲	1.40	22,200	22,200	21,700	116,280	2,534,904,000
25/09/2009	21,500	1.00 ▲	4.88	19,700	21,500	19,700	274,150	5,894,225,000
24/09/2009	20,500	-1.00 ▼	-4.65	22,000	22,300	20,500	532,550	10,917,275,000
23/09/2009	21,500	1.00 ▲	4.88	21,500	21,500	21,500	29,380	631,670,000
22/09/2009	20,500	0.90 ▲	4.59	20,500	20,500	20,500	94,120	1,929,460,000
21/09/2009	19,600	0.90 ▲	4.81	19,600	19,600	19,600	88,380	1,732,248,000
18/09/2009	18,700	-0.30 ▼	-1.58	18,200	18,900	18,200	82,410	1,541,067,000
17/09/2009	19,000	0.50 ▲	2.70	18,500	19,000	18,500	168,510	3,201,690,000
16/09/2009	18,500	0.80 ▲	4.52	18,500	18,500	17,200	383,300	7,091,050,000
15/09/2009	17,700	0.80 ▲	4.73	17,700	17,700	17,000	358,390	6,343,503,000
14/09/2009	16,900	0.80 ▲	4.97	16,900	16,900	16,900	84,420	1,426,698,000
11/09/2009	16,100	0.30 ▲	1.90	16,100	16,100	15,900	131,500	2,117,150,000
10/09/2009	15,800	0.20 ▲	1.28	15,600	15,800	15,600	65,750	1,038,850,000
09/09/2009	15,600	0.00 ■■	0.00	16,000	16,000	15,500	33,690	525,564,000
08/09/2009	15,600	0.60 ▲	4.00	15,000	15,600	15,000	43,150	673,140,000
07/09/2009	15,000	-0.30 ▼	-1.96	15,100	15,500	14,600	91,530	1,372,950,000
04/09/2009	15,300	-0.80 ▼	-4.97	16,100	16,500	15,300	209,590	3,206,727,000
03/09/2009	16,100	-0.60 ▼	-3.59	16,200	16,600	16,000	64,800	1,043,280,000
02/09/2009	16,700	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	16,700	0.30 ▲	1.83	16,400	16,700	16,000	112,260	1,874,742,000
31/08/2009	16,400	0.70 ▲	4.46	16,000	16,400	16,000	214,790	3,522,556,000
28/08/2009	15,700	0.10 ▲	0.64	15,700	15,800	15,600	75,240	1,181,268,000
27/08/2009	15,600	0.10 ▲	0.65	15,400	15,600	15,400	33,800	527,280,000
26/08/2009	15,500	0.00 ■■	0.00	15,600	15,700	15,500	56,000	868,000,000
25/08/2009	15,500	-0.40 ▼	-2.52	15,600	15,700	15,400	98,910	1,533,105,000
24/08/2009	15,900	0.40 ▲	2.58	15,600	15,900	15,500	122,310	1,944,729,000
21/08/2009	15,500	0.00 ■■	0.00	15,700	16,000	15,500	121,940	1,890,070,000
20/08/2009	15,500	0.20 ▲	1.31	15,600	15,600	15,300	81,870	1,268,985,000
19/08/2009	15,300	0.70 ▲	4.79	15,000	15,300	14,900	88,940	1,360,782,000
18/08/2009	14,600	-0.10 ▼	-0.68	14,500	14,900	14,500	25,970	379,162,000
17/08/2009	14,700	-0.40 ▼	-2.65	14,900	15,000	14,700	49,400	726,180,000
14/08/2009	15,100	-0.30 ▼	-1.95	15,100	15,200	15,000	42,180	636,918,000
13/08/2009	15,400	0.00 ■■	0.00	15,500	15,500	15,300	62,500	962,500,000
12/08/2009	15,400	0.10 ▲	0.65	15,300	15,500	15,100	84,270	1,297,758,000
11/08/2009	15,300	-0.20 ▼	-1.29	15,300	15,500	15,200	68,260	1,044,378,000
10/08/2009	15,500	0.30 ▲	1.97	15,000	15,700	14,900	71,750	1,112,125,000
07/08/2009	15,200	-0.10 ▼	-0.65	15,100	15,300	15,000	59,150	899,080,000
06/08/2009	15,300	0.30 ▲	2.00	15,300	15,600	15,000	114,110	1,745,883,000
05/08/2009	15,000	-0.40 ▼	-2.60	15,000	15,400	15,000	94,140	1,412,100,000
04/08/2009	15,400	0.20 ▲	1.32	15,500	15,500	15,200	50,280	774,312,000
03/08/2009	15,200	-0.70 ▼	-4.40	16,000	16,000	15,200	113,390	1,723,528,000
31/07/2009	15,900	0.70 ▲	4.61	15,900	15,900	15,400	177,700	2,825,430,000
30/07/2009	15,200	0.70 ▲	4.83	15,200	15,200	15,000	482,530	7,334,456,000
29/07/2009	14,500	0.60 ▲	4.32	14,500	14,500	14,500	51,600	748,200,000
28/07/2009	13,900	0.60 ▲	4.51	13,900	13,900	13,900	115,850	1,610,315,000
27/07/2009	13,300	0.60 ▲	4.72	13,300	13,300	13,300	41,090	546,497,000
24/07/2009	12,700	0.60 ▲	4.96	12,700	12,700	12,700	33,800	429,260,000
23/07/2009	12,100	0.40 ▲	3.42	11,700	12,100	11,700	20,550	248,655,000
22/07/2009	11,700	-0.20 ▼	-1.68	11,800	12,000	11,700	6,500	76,050,000
21/07/2009	11,900	0.00 ■■	0.00	12,000	12,000	11,600	14,430	171,717,000
20/07/2009	11,900	-0.20 ▼	-1.65	11,600	11,900	11,600	7,700	91,630,000
17/07/2009	12,100	-0.10 ▼	-0.82	12,000	12,200	12,000	4,610	55,781,000
16/07/2009	12,200	0.40 ▲	3.39	12,300	12,300	12,000	19,880	242,536,000
15/07/2009	11,800	0.40 ▲	3.51	11,700	11,800	11,700	21,020	248,036,000
14/07/2009	11,400	-0.20 ▼	-1.72	11,300	11,600	11,300	21,480	244,872,000
13/07/2009	11,600	-0.60 ▼	-4.92	12,000	12,000	11,600	39,860	462,376,000
10/07/2009	12,200	-0.10 ▼	-0.81	12,000	12,400	11,800	27,780	338,916,000
09/07/2009	12,300	-0.30 ▼	-2.38	12,700	12,700	12,300	7,360	90,528,000
08/07/2009	12,600	0.00 ■■	0.00	12,200	12,700	12,100	7,570	95,382,000
07/07/2009	12,600	0.60 ▲	5.00	12,000	12,600	11,700	94,820	1,194,732,000
06/07/2009	12,000	0.50 ▲	4.35	11,500	12,000	11,500	110,940	1,331,280,000
03/07/2009	11,500	-0.50 ▼	-4.17	12,000	12,300	11,500	59,250	681,375,000
02/07/2009	12,000	0.10 ▲	0.84	12,200	12,400	12,000	16,600	199,200,000
01/07/2009	11,900	-0.60 ▼	-4.80	11,900	12,000	11,900	27,610	328,559,000
30/06/2009	12,500	-0.60 ▼	-4.58	13,100	13,100	12,500	27,010	337,625,000
29/06/2009	13,100	0.00 ■■	0.00	13,400	13,400	12,600	18,730	245,363,000
26/06/2009	13,100	0.40 ▲	3.15	12,600	13,100	12,600	30,500	399,550,000
25/06/2009	12,700	-0.50 ▼	-3.79	13,600	13,600	12,600	44,590	566,293,000
24/06/2009	13,200	0.60 ▲	4.76	12,600	13,200	12,600	28,150	371,580,000
23/06/2009	12,600	-0.60 ▼	-4.55	12,600	12,700	12,600	44,990	566,874,000
22/06/2009	13,200	-0.60 ▼	-4.35	13,400	13,800	13,200	45,150	595,980,000
19/06/2009	13,800	-0.40 ▼	-2.82	14,300	14,300	13,500	76,260	1,052,388,000
18/06/2009	14,200	0.40 ▲	2.90	14,200	14,400	13,900	48,570	689,694,000
17/06/2009	13,800	-0.60 ▼	-4.17	13,700	13,900	13,700	86,170	1,189,146,000
16/06/2009	14,400	-0.70 ▼	-4.64	14,400	14,400	14,400	19,680	283,392,000
15/06/2009	15,100	-0.70 ▼	-4.43	15,100	15,800	15,100	116,880	1,764,888,000
12/06/2009	15,800	0.00 ■■	0.00	16,500	16,500	15,800	115,420	1,823,636,000
11/06/2009	15,800	0.70 ▲	4.64	15,000	15,800	15,000	84,930	1,341,894,000
10/06/2009	15,100	-0.70 ▼	-4.43	15,100	15,400	15,100	155,080	2,341,708,000
09/06/2009	15,800	0.70 ▲	4.64	15,800	15,800	15,400	255,330	4,034,214,000
08/06/2009	15,100	0.70 ▲	4.86	15,100	15,100	15,100	44,230	667,873,000
05/06/2009	14,400	0.60 ▲	4.35	14,400	14,400	14,400	179,160	2,579,904,000
04/06/2009	13,800	0.60 ▲	4.55	13,300	13,800	13,300	150,440	2,076,072,000
03/06/2009	13,200	-0.40 ▼	-2.94	13,200	13,600	13,100	62,550	825,660,000
02/06/2009	13,600	0.60 ▲	4.62	13,600	13,600	13,600	59,010	802,536,000
01/06/2009	13,000	0.60 ▲	4.84	12,800	13,000	12,800	28,420	369,460,000
29/05/2009	12,400	0.00 ■■	0.00	12,400	12,600	12,000	66,860	829,064,000
28/05/2009	12,400	-0.60 ▼	-4.62	12,400	12,500	12,400	109,880	1,362,512,000
27/05/2009	13,000	-0.40 ▼	-2.99	13,700	13,800	13,000	107,290	1,394,770,000
26/05/2009	13,400	-0.70 ▼	-4.96	14,000	14,000	13,400	117,320	1,572,088,000
25/05/2009	14,100	0.60 ▲	4.44	12,900	14,100	12,900	177,280	2,499,648,000
22/05/2009	13,500	-0.70 ▼	-4.93	13,500	13,500	13,500	53,560	723,060,000
21/05/2009	14,200	0.60 ▲	4.41	14,200	14,200	14,000	199,370	2,831,054,000
20/05/2009	13,600	0.60 ▲	4.62	13,600	13,600	13,400	119,160	1,620,576,000
19/05/2009	13,000	0.60 ▲	4.84	13,000	13,000	13,000	160,910	2,091,830,000
18/05/2009	12,400	0.50 ▲	4.20	11,900	12,400	11,900	122,780	1,522,472,000
15/05/2009	11,900	0.50 ▲	4.39	11,700	11,900	11,500	152,110	1,810,109,000
14/05/2009	11,400	-0.50 ▼	-4.20	11,400	11,500	11,400	117,550	1,340,070,000
13/05/2009	11,900	0.50 ▲	4.39	11,900	11,900	11,700	180,140	2,143,666,000
12/05/2009	11,400	0.50 ▲	4.59	11,200	11,400	11,100	110,550	1,260,270,000
11/05/2009	10,900	0.50 ▲	4.81	10,600	10,900	10,500	100,690	1,097,521,000
08/05/2009	10,400	0.10 ▲	0.97	10,300	10,500	10,200	73,590	765,336,000
07/05/2009	10,300	0.40 ▲	4.04	10,300	10,300	10,200	76,510	788,053,000
06/05/2009	9,900	-0.50 ▼	-4.81	10,100	10,300	9,900	65,280	646,272,000
05/05/2009	10,400	-0.10 ▼	-0.95	11,000	11,000	10,400	64,220	667,888,000
04/05/2009	10,500	0.50 ▲	5.00	10,500	10,500	10,400	46,340	486,570,000
29/04/2009	10,000	0.00 ■■	0.00	9,800	10,100	9,700	29,150	291,500,000
28/04/2009	10,000	0.00 ■■	0.00	9,700	10,100	9,700	11,830	118,300,000
27/04/2009	10,000	0.20 ▲	2.04	9,500	10,200	9,400	14,670	146,700,000
24/04/2009	9,800	-0.30 ▼	-2.97	10,400	10,400	9,600	26,670	261,366,000
23/04/2009	10,100	0.00 ■■	0.00	10,000	10,400	9,900	15,210	153,621,000
22/04/2009	10,100	0.40 ▲	4.12	10,100	10,100	9,300	84,550	853,955,000
21/04/2009	9,700	-0.50 ▼	-4.90	9,700	10,100	9,700	55,170	535,149,000
20/04/2009	10,200	-0.50 ▼	-4.67	10,200	10,200	10,200	20,520	209,304,000
17/04/2009	10,700	-0.50 ▼	-4.46	11,000	11,200	10,700	106,580	1,140,406,000
16/04/2009	11,200	-0.40 ▼	-3.45	11,300	11,500	11,100	237,210	2,656,752,000
15/04/2009	11,600	-0.60 ▼	-4.92	12,200	12,200	11,600	160,230	1,858,668,000
14/04/2009	12,200	0.50 ▲	4.27	12,100	12,200	11,500	149,290	1,821,338,000
13/04/2009	11,700	0.50 ▲	4.46	11,700	11,700	11,700	1,130	13,221,000
10/04/2009	11,200	0.50 ▲	4.67	11,200	11,200	11,200	39,110	438,032,000
09/04/2009	10,700	0.50 ▲	4.90	10,700	10,700	10,700	62,150	665,005,000
08/04/2009	10,200	0.40 ▲	4.08	10,200	10,200	9,500	317,240	3,235,848,000
07/04/2009	9,800	0.40 ▲	4.26	9,200	9,800	9,200	103,000	1,009,400,000
03/04/2009	9,400	0.40 ▲	4.44	9,400	9,400	9,100	71,950	676,330,000
02/04/2009	9,000	0.10 ▲	1.12	9,200	9,200	9,000	32,660	293,940,000
01/04/2009	8,900	0.20 ▲	2.30	8,900	8,900	8,800	13,660	121,574,000
31/03/2009	8,700	0.10 ▲	1.16	8,600	8,900	8,600	2,930	25,491,000
30/03/2009	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	7,500	64,500,000
27/03/2009	8,700	-0.10 ▼	-1.14	8,900	9,000	8,700	19,530	169,911,000
26/03/2009	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	5,060	44,528,000
25/03/2009	9,000	0.20 ▲	2.27	8,500	9,000	8,500	20,590	185,310,000
24/03/2009	9,400	0.20 ▲	2.17	9,400	9,500	9,200	22,990	216,106,000
23/03/2009	9,200	-0.10 ▼	-1.08	9,100	9,200	9,000	13,100	120,520,000
20/03/2009	9,300	0.00 ■■	0.00	9,400	9,400	9,300	10,210	94,953,000
19/03/2009	9,300	0.00 ■■	0.00	9,600	9,600	9,300	34,930	324,849,000
18/03/2009	9,300	0.30 ▲	3.33	9,400	9,400	9,300	67,750	630,075,000
17/03/2009	9,000	0.40 ▲	4.65	9,000	9,000	8,900	24,940	224,460,000
16/03/2009	8,600	0.00 ■■	0.00	8,400	8,600	8,400	6,300	54,180,000
13/03/2009	8,600	0.00 ■■	0.00	8,800	8,800	8,600	1,460	12,556,000
12/03/2009	8,600	-0.40 ▼	-4.44	8,800	8,900	8,600	31,700	272,620,000
11/03/2009	9,000	0.30 ▲	3.45	9,000	9,000	8,600	9,010	81,090,000
10/03/2009	8,700	0.40 ▲	4.82	8,300	8,700	8,300	35,010	304,587,000
09/03/2009	8,300	-0.30 ▼	-3.49	8,600	8,600	8,300	5,510	45,733,000
06/03/2009	8,600	0.00 ■■	0.00	8,300	8,600	8,200	1,020	8,772,000
05/03/2009	8,600	0.40 ▲	4.88	8,600	8,600	8,200	14,370	123,582,000
04/03/2009	8,200	0.10 ▲	1.23	8,100	8,200	8,100	100	820,000
03/03/2009	8,100	0.10 ▲	1.25	8,000	8,100	7,900	5,010	40,581,000
02/03/2009	8,000	0.10 ▲	1.27	7,900	8,000	7,900	5,220	41,760,000
27/02/2009	7,900	-0.30 ▼	-3.66	8,000	8,100	7,900	6,610	52,219,000
26/02/2009	8,200	0.20 ▲	2.50	8,100	8,200	7,800	17,200	141,040,000
25/02/2009	8,000	0.30 ▲	3.90	7,700	8,000	7,700	9,320	74,560,000
24/02/2009	7,700	0.00 ■■	0.00	7,400	7,700	7,400	40,420	311,234,000
23/02/2009	7,700	0.00 ■■	0.00	7,500	7,700	7,400	14,100	108,570,000
20/02/2009	7,700	0.30 ▲	4.05	7,400	7,700	7,400	5,430	41,811,000
19/02/2009	7,400	-0.10 ▼	-1.33	7,600	7,600	7,400	13,220	97,828,000
18/02/2009	7,500	-0.20 ▼	-2.60	7,500	7,500	7,500	7,560	56,700,000
17/02/2009	7,700	0.30 ▲	4.05	7,700	7,700	7,500	2,240	17,248,000
16/02/2009	7,400	-0.20 ▼	-2.63	7,500	7,800	7,400	13,910	102,934,000
13/02/2009	7,600	-0.30 ▼	-3.80	7,600	7,700	7,600	46,140	350,664,000
12/02/2009	7,900	-0.40 ▼	-4.82	8,500	8,500	7,900	23,320	184,228,000
11/02/2009	8,300	-0.20 ▼	-2.35	8,400	8,400	8,300	3,700	30,710,000
10/02/2009	8,500	-0.10 ▼	-1.16	8,300	8,500	8,300	8,890	75,565,000
09/02/2009	8,600	0.10 ▲	1.18	8,700	8,700	8,600	1,380	11,868,000
06/02/2009	8,500	0.10 ▲	1.19	8,100	8,600	8,100	2,790	23,715,000
05/02/2009	8,400	-0.40 ▼	-4.55	8,500	8,500	8,400	12,010	100,884,000
04/02/2009	8,800	-0.10 ▼	-1.12	8,700	9,000	8,700	4,260	37,488,000
03/02/2009	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	7,400	65,860,000
02/02/2009	9,000	0.30 ▲	3.45	9,000	9,000	8,900	2,410	21,690,000
23/01/2009	8,700	-0.30 ▼	-3.33	8,800	9,000	8,600	38,040	330,948,000
22/01/2009	9,000	0.00 ■■	0.00	9,000	9,000	8,600	37,320	335,880,000
21/01/2009	9,000	0.00 ■■	0.00	8,800	9,000	8,800	2,010	18,090,000
20/01/2009	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,460	13,140,000
19/01/2009	9,000	0.10 ▲	1.12	8,800	9,200	8,800	3,880	34,920,000
16/01/2009	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	5,700	50,730,000
15/01/2009	9,000	-0.20 ▼	-2.17	8,800	9,000	8,800	5,280	47,520,000
14/01/2009	9,200	0.10 ▲	1.10	8,800	9,200	8,800	1,410	12,972,000
13/01/2009	9,100	-0.20 ▼	-2.15	9,300	9,300	9,000	6,460	58,786,000
12/01/2009	9,300	0.20 ▲	2.20	8,800	9,400	8,800	1,650	15,345,000
09/01/2009	9,100	-0.20 ▼	-2.15	9,400	9,400	8,900	5,160	46,956,000
08/01/2009	9,300	-0.20 ▼	-2.11	9,100	9,400	9,100	10,170	94,581,000
07/01/2009	9,500	0.20 ▲	2.15	9,400	9,600	9,400	5,490	52,155,000
06/01/2009	9,300	0.10 ▲	1.09	8,800	9,400	8,800	6,760	62,868,000
05/01/2009	9,200	0.20 ▲	2.22	9,200	9,200	9,000	16,770	154,284,000
02/01/2009	9,000	0.00 ■■	0.00	9,300	9,300	8,800	6,230	56,070,000
31/12/2008	9,000	-0.10 ▼	-1.10	8,800	9,000	8,800	2,260	20,340,000
30/12/2008	9,100	0.10 ▲	1.11	8,700	9,100	8,700	3,350	30,485,000
29/12/2008	9,000	-0.30 ▼	-3.23	9,100	9,200	9,000	11,260	101,340,000
26/12/2008	9,300	0.30 ▲	3.33	9,000	9,300	9,000	13,980	130,014,000
25/12/2008	9,000	0.10 ▲	1.12	9,000	9,100	9,000	3,190	28,710,000
24/12/2008	8,900	0.40 ▲	4.71	8,500	8,900	8,500	9,950	88,555,000
23/12/2008	8,500	-0.40 ▼	-4.49	8,500	8,500	8,500	7,370	62,645,000
22/12/2008	8,900	-0.40 ▼	-4.30	9,000	9,300	8,900	38,540	343,006,000
19/12/2008	9,300	0.00 ■■	0.00	9,400	9,400	9,300	8,660	80,538,000
18/12/2008	9,300	0.20 ▲	2.20	9,500	9,500	8,700	130	1,209,000
17/12/2008	9,100	0.40 ▲	4.60	8,400	9,100	8,400	7,120	64,792,000
16/12/2008	8,700	-0.30 ▼	-3.33	9,000	9,100	8,700	13,080	113,796,000
15/12/2008	9,000	0.40 ▲	4.65	9,000	9,000	9,000	7,560	68,040,000
12/12/2008	8,600	0.40 ▲	4.88	8,600	8,600	8,600	8,180	70,348,000
11/12/2008	8,200	0.30 ▲	3.80	8,100	8,200	8,100	5,540	45,428,000
10/12/2008	7,900	0.30 ▲	3.95	7,900	7,900	7,900	5,450	43,055,000
09/12/2008	7,600	-0.40 ▼	-5.00	8,300	8,400	7,600	8,890	67,564,000
08/12/2008	8,000	-0.40 ▼	-4.76	8,800	8,800	8,000	16,730	133,840,000
05/12/2008	8,400	-0.40 ▼	-4.55	8,400	8,600	8,400	16,160	135,744,000
04/12/2008	8,800	0.20 ▲	2.33	8,700	8,800	8,500	8,220	72,336,000
03/12/2008	8,600	-0.30 ▼	-3.37	8,800	8,900	8,600	6,910	59,426,000
02/12/2008	8,900	-0.40 ▼	-4.30	8,900	9,200	8,900	8,870	78,943,000
01/12/2008	9,300	0.20 ▲	2.20	9,400	9,400	9,000	14,400	133,920,000
28/11/2008	9,100	-0.10 ▼	-1.09	9,000	9,400	9,000	12,570	114,387,000
27/11/2008	9,200	-0.40 ▼	-4.17	9,300	9,300	9,200	23,910	219,972,000
26/11/2008	9,600	0.00 ■■	0.00	9,600	9,600	9,500	21,300	204,480,000
25/11/2008	9,600	0.10 ▲	1.05	9,500	9,800	9,400	4,680	44,928,000
24/11/2008	9,500	-0.10 ▼	-1.04	9,600	9,600	9,400	23,400	222,300,000
21/11/2008	9,600	-0.30 ▼	-3.03	9,500	9,800	9,500	9,870	94,752,000
20/11/2008	9,900	-0.10 ▼	-1.00	9,500	9,900	9,500	20,470	202,653,000
19/11/2008	10,000	0.00 ■■	0.00	9,800	10,000	9,800	3,510	35,100,000
18/11/2008	10,000	-0.10 ▼	-0.99	10,000	10,100	9,600	1,730	17,300,000
17/11/2008	10,100	0.10 ▲	1.00	10,000	10,100	9,900	8,280	83,628,000
14/11/2008	10,000	-0.10 ▼	-0.99	10,100	10,300	10,000	14,420	144,200,000
13/11/2008	10,100	0.00 ■■	0.00	10,100	10,400	10,000	8,980	90,698,000
12/11/2008	10,100	-0.10 ▼	-0.98	9,700	10,200	9,700	4,290	43,329,000
11/11/2008	10,200	-0.50 ▼	-4.67	10,500	10,500	10,200	21,440	218,688,000
10/11/2008	10,700	0.30 ▲	2.88	10,400	10,800	10,400	8,590	91,913,000
07/11/2008	10,400	-0.50 ▼	-4.59	10,400	10,500	10,400	38,360	398,944,000
06/11/2008	10,900	-0.50 ▼	-4.39	10,900	11,400	10,900	49,020	534,318,000
05/11/2008	11,400	0.50 ▲	4.59	11,300	11,400	11,200	35,150	400,710,000
04/11/2008	10,900	0.40 ▲	3.81	10,200	10,900	10,200	24,230	264,107,000
03/11/2008	10,500	-0.50 ▼	-4.55	10,800	10,800	10,500	12,410	130,305,000
31/10/2008	11,000	0.30 ▲	2.80	10,700	11,000	10,600	5,780	63,580,000
30/10/2008	10,700	0.30 ▲	2.88	10,400	10,700	9,900	17,550	187,785,000
29/10/2008	10,400	0.40 ▲	4.00	10,500	10,500	10,000	31,560	328,224,000
28/10/2008	10,000	-0.40 ▼	-3.85	9,900	10,400	9,900	56,110	561,100,000
27/10/2008	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	38,440	399,776,000
24/10/2008	10,900	-0.50 ▼	-4.39	10,900	10,900	10,900	30,480	332,232,000
23/10/2008	11,400	-0.60 ▼	-5.00	11,400	11,400	11,400	17,000	193,800,000
22/10/2008	12,000	0.00 ■■	0.00	12,100	12,100	11,900	32,300	387,600,000
21/10/2008	12,000	0.50 ▲	4.35	12,000	12,000	11,800	41,940	503,280,000
20/10/2008	11,500	0.50 ▲	4.55	11,300	11,500	11,300	86,050	989,575,000
17/10/2008	11,000	0.00 ■■	0.00	11,100	11,100	10,800	34,730	382,030,000
16/10/2008	11,000	-0.50 ▼	-4.35	11,000	11,000	11,000	43,340	476,740,000
15/10/2008	11,500	0.40 ▲	3.60	11,000	11,500	10,600	207,060	2,381,190,000
14/10/2008	11,100	0.50 ▲	4.72	11,100	11,100	11,100	45,450	504,495,000
13/10/2008	10,600	-0.40 ▼	-3.64	11,000	11,000	10,600	60,200	638,120,000
10/10/2008	11,000	-0.50 ▼	-4.35	11,000	11,000	11,000	89,130	980,430,000
09/10/2008	11,500	-0.60 ▼	-4.96	11,500	12,600	11,500	49,260	566,490,000
08/10/2008	12,100	-0.60 ▼	-4.72	12,100	12,300	12,100	57,710	698,291,000
07/10/2008	12,700	-0.60 ▼	-4.51	12,700	13,200	12,700	39,220	498,094,000
06/10/2008	13,300	-0.70 ▼	-5.00	13,400	13,400	13,300	16,650	221,445,000
03/10/2008	14,000	-0.30 ▼	-2.10	13,900	14,300	13,900	20,420	285,880,000
02/10/2008	14,300	0.60 ▲	4.38	14,200	14,300	13,900	53,700	767,910,000
01/10/2008	13,700	0.50 ▲	3.79	13,800	13,800	13,000	45,440	622,528,000
30/09/2008	13,200	-0.60 ▼	-4.35	13,200	13,200	13,200	10,920	144,144,000
29/09/2008	13,800	-0.70 ▼	-4.83	13,800	14,500	13,800	81,140	1,119,732,000
26/09/2008	14,500	-0.30 ▼	-2.03	15,000	15,000	14,300	82,870	1,201,615,000
25/09/2008	14,800	0.60 ▲	4.23	13,500	14,800	13,500	92,130	1,363,524,000
24/09/2008	14,200	-0.70 ▼	-4.70	14,200	14,200	14,200	31,740	450,708,000
23/09/2008	14,900	-0.70 ▼	-4.49	14,900	15,900	14,900	97,000	1,445,300,000
22/09/2008	15,600	0.70 ▲	4.70	15,600	15,600	15,400	117,290	1,829,724,000
19/09/2008	14,900	0.70 ▲	4.93	14,200	14,900	14,200	7,880	117,412,000
18/09/2008	14,200	-0.70 ▼	-4.70	14,200	14,200	14,200	13,740	195,108,000
17/09/2008	14,900	-0.70 ▼	-4.49	15,000	15,000	14,900	26,360	392,764,000
16/09/2008	15,600	-0.80 ▼	-4.88	17,100	17,100	15,600	51,180	798,408,000
15/09/2008	16,400	-0.80 ▼	-4.65	16,400	18,000	16,400	116,620	1,912,568,000
12/09/2008	17,200	-0.90 ▼	-4.97	17,200	17,200	17,200	570	9,804,000
11/09/2008	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	5,600	101,360,000
10/09/2008	19,000	-0.90 ▼	-4.52	19,200	19,800	19,000	51,930	986,670,000
09/09/2008	19,900	-0.90 ▼	-4.33	19,900	21,700	19,900	61,840	1,230,616,000
08/09/2008	20,800	0.90 ▲	4.52	19,900	20,800	19,000	87,780	1,825,824,000
05/09/2008	19,900	0.90 ▲	4.74	19,900	19,900	19,900	20,600	409,940,000
04/09/2008	19,000	0.90 ▲	4.97	19,000	19,000	19,000	7,870	149,530,000
03/09/2008	18,100	0.80 ▲	4.62	18,000	18,100	18,000	6,290	113,849,000
29/08/2008	17,300	0.80 ▲	4.85	16,000	17,300	16,000	57,930	1,002,189,000
28/08/2008	16,500	0.40 ▲	2.48	16,900	16,900	16,100	173,780	2,867,370,000
27/08/2008	16,100	0.70 ▲	4.55	16,100	16,100	16,100	4,560	73,416,000
26/08/2008	15,400	0.70 ▲	4.76	15,400	15,400	15,400	1,040	16,016,000
25/08/2008	14,700	0.70 ▲	5.00	14,700	14,700	14,700	7,220	106,134,000
22/08/2008	14,000	0.60 ▲	4.48	14,000	14,000	13,900	38,250	535,500,000
21/08/2008	13,400	0.60 ▲	4.69	12,500	13,400	12,500	9,100	121,940,000
20/08/2008	12,800	-0.60 ▼	-4.48	12,800	13,500	12,800	27,480	351,744,000
19/08/2008	13,400	-0.30 ▼	-2.19	13,400	13,500	13,100	22,080	295,872,000
18/08/2008	13,700	0.60 ▲	4.58	13,700	13,700	13,700	11,590	158,783,000
15/08/2008	13,100	0.30 ▲	2.34	13,100	13,100	13,100	5,000	65,500,000
14/08/2008	12,800	0.30 ▲	2.40	12,800	12,800	12,700	25,500	326,400,000
13/08/2008	12,500	-0.30 ▼	-2.34	12,500	12,800	12,500	32,570	407,125,000
12/08/2008	12,800	0.20 ▲	1.59	12,900	12,900	12,800	11,020	141,056,000
11/08/2008	12,600	0.30 ▲	2.44	12,600	12,600	12,600	2,960	37,296,000
08/08/2008	12,300	0.20 ▲	1.65	11,900	12,300	11,900	10,800	132,840,000
07/08/2008	12,100	-0.20 ▼	-1.63	12,000	12,400	12,000	22,710	274,791,000
06/08/2008	12,300	0.30 ▲	2.50	11,700	12,300	11,700	53,740	661,002,000
05/08/2008	12,000	-0.30 ▼	-2.44	12,000	12,000	12,000	20,600	247,200,000
04/08/2008	12,300	-0.30 ▼	-2.38	12,300	12,300	12,300	17,050	209,715,000
01/08/2008	12,600	-0.30 ▼	-2.33	12,600	12,600	12,600	11,460	144,396,000
31/07/2008	12,900	-0.30 ▼	-2.27	12,900	12,900	12,900	110	1,419,000
30/07/2008	13,200	-0.40 ▼	-2.94	13,200	13,200	13,200	53,800	710,160,000
29/07/2008	13,600	-0.40 ▼	-2.86	13,600	14,000	13,600	108,860	1,480,496,000
28/07/2008	14,000	-0.40 ▼	-2.78	14,000	14,000	14,000	8,250	115,500,000
25/07/2008	14,400	-0.40 ▼	-2.70	14,400	14,400	14,400	40	576,000
24/07/2008	14,800	-0.40 ▼	-2.63	14,800	14,800	14,800	3,060	45,288,000
23/07/2008	15,200	-0.40 ▼	-2.56	15,200	15,200	15,200	10	152,000
22/07/2008	15,600	-0.40 ▼	-2.50	15,600	15,600	15,600	100	1,560,000
21/07/2008	16,000	-0.40 ▼	-2.44	16,000	16,000	16,000	8,950	143,200,000
18/07/2008	16,400	-0.50 ▼	-2.96	16,400	16,400	16,400	9,680	158,752,000
17/07/2008	16,900	0.40 ▲	2.42	16,800	16,900	16,800	24,380	412,022,000
16/07/2008	16,500	0.10 ▲	0.61	16,400	16,800	16,000	49,160	811,140,000
15/07/2008	16,400	0.40 ▲	2.50	16,400	16,400	16,400	6,520	106,928,000
14/07/2008	16,000	0.40 ▲	2.56	16,000	16,000	15,800	29,800	476,800,000
11/07/2008	15,600	0.40 ▲	2.63	15,600	15,600	15,400	47,500	741,000,000
10/07/2008	15,200	0.30 ▲	2.01	14,600	15,300	14,600	22,410	340,632,000
09/07/2008	14,900	0.40 ▲	2.76	14,900	14,900	14,500	27,010	402,449,000
08/07/2008	14,500	0.00 ■■	0.00	14,100	14,500	14,100	60,490	877,105,000
07/07/2008	14,500	-0.40 ▼	-2.68	15,300	15,300	14,500	130,380	1,890,510,000
04/07/2008	14,900	0.40 ▲	2.76	14,900	14,900	14,900	4,020	59,898,000
03/07/2008	14,500	0.40 ▲	2.84	14,500	14,500	14,500	38,600	559,700,000
02/07/2008	14,100	0.10 ▲	0.71	14,400	14,400	13,700	30,300	427,230,000
01/07/2008	14,000	0.40 ▲	2.94	14,000	14,000	13,800	44,080	617,120,000
30/06/2008	13,600	-0.30 ▼	-2.16	13,500	14,100	13,500	14,270	194,072,000
27/06/2008	13,900	0.10 ▲	0.72	13,400	13,900	13,400	21,190	294,541,000
26/06/2008	13,800	0.30 ▲	2.22	13,900	13,900	13,100	29,450	406,410,000
25/06/2008	13,500	0.30 ▲	2.27	13,500	13,500	13,400	12,110	163,485,000
24/06/2008	13,200	0.30 ▲	2.33	13,200	13,200	13,000	21,900	289,080,000
23/06/2008	12,900	0.00 ■■	0.00	12,600	13,200	12,600	48,770	629,133,000
20/06/2008	12,900	-0.30 ▼	-2.27	12,900	12,900	12,900	1,440	18,576,000
19/06/2008	13,200	-0.40 ▼	-2.94	13,200	13,200	13,200	4,010	52,932,000
18/06/2008	13,600	-0.20 ▼	-1.45	14,000	14,000	13,600	121,130	1,647,368,000
17/06/2008	13,800	0.20 ▲	1.47	13,800	13,800	13,800	1,170	16,146,000
16/06/2008	13,600	0.20 ▲	1.49	13,600	13,600	13,600	10,310	140,216,000
13/06/2008	13,400	0.20 ▲	1.52	13,400	13,400	13,400	37,300	499,820,000
12/06/2008	13,200	0.10 ▲	0.76	13,300	13,300	12,900	43,410	573,012,000
11/06/2008	13,100	0.20 ▲	1.55	12,700	13,100	12,700	28,260	370,206,000
10/06/2008	12,900	-0.20 ▼	-1.53	12,900	12,900	12,900	200	2,580,000
09/06/2008	13,100	-0.20 ▼	-1.50	13,100	13,100	13,100	600	7,860,000
06/06/2008	13,300	-0.20 ▼	-1.48	13,300	13,300	13,300	24,400	324,520,000
05/06/2008	13,500	-0.20 ▼	-1.46	13,500	13,500	13,500	25,000	337,500,000
04/06/2008	13,700	-0.20 ▼	-1.44	13,700	13,700	13,700	17,050	233,585,000
03/06/2008	13,900	-0.20 ▼	-1.42	13,900	13,900	13,900	16,200	225,180,000
02/06/2008	14,100	-0.20 ▼	-1.40	14,100	14,100	14,100	1,800	25,380,000
30/05/2008	14,300	-0.20 ▼	-1.38	14,300	14,300	14,300	140	2,002,000
29/05/2008	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
28/05/2008	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
27/05/2008	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
26/05/2008	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
23/05/2008	14,500	-0.20 ▼	-1.36	14,500	14,500	14,500	490	7,105,000
22/05/2008	14,700	-0.20 ▼	-1.34	14,700	14,700	14,700	1,200	17,640,000
21/05/2008	14,900	-0.30 ▼	-1.97	14,900	14,900	14,900	1,000	14,900,000
20/05/2008	15,200	-0.30 ▼	-1.94	15,200	15,200	15,200	1,000	15,200,000
19/05/2008	15,500	-0.30 ▼	-1.90	15,500	15,500	15,500	400	6,200,000
16/05/2008	15,800	-0.30 ▼	-1.86	15,800	15,800	15,800	4,390	69,362,000
15/05/2008	16,100	-0.30 ▼	-1.83	16,100	16,100	16,100	15,120	243,432,000
14/05/2008	16,400	-0.30 ▼	-1.80	16,400	16,400	16,400	1,060	17,384,000
13/05/2008	16,700	-0.30 ▼	-1.76	16,700	16,700	16,700	30	501,000
12/05/2008	17,000	-0.30 ▼	-1.73	17,000	17,000	17,000	10	170,000
09/05/2008	17,300	-0.30 ▼	-1.70	17,300	17,300	17,300	360	6,228,000
08/05/2008	17,600	-0.30 ▼	-1.68	17,900	17,900	17,600	110	1,936,000
07/05/2008	17,900	-0.30 ▼	-1.65	17,900	17,900	17,900	70	1,253,000
06/05/2008	18,200	-0.30 ▼	-1.62	18,200	18,200	18,200	30	546,000
05/05/2008	18,500	-0.30 ▼	-1.60	18,500	18,500	18,500	1,800	33,300,000
29/04/2008	18,800	-0.30 ▼	-1.57	18,800	18,900	18,800	12,310	231,428,000
28/04/2008	19,100	-0.30 ▼	-1.55	19,100	19,400	19,100	16,710	319,161,000
25/04/2008	19,400	-0.30 ▼	-1.52	19,400	19,400	19,400	1,410	27,354,000
24/04/2008	19,700	-0.40 ▼	-1.99	19,700	19,700	19,700	260	5,122,000
23/04/2008	20,100	-0.40 ▼	-1.95	20,100	20,100	20,100	1,010	20,301,000
22/04/2008	20,500	-0.40 ▼	-1.91	20,900	20,900	20,500	20	410,000
21/04/2008	20,900	-0.40 ▼	-1.88	20,900	20,900	20,900	640	13,376,000
18/04/2008	21,300	-0.40 ▼	-1.84	21,300	21,300	21,300	14,700	313,110,000
17/04/2008	21,700	0.40 ▲	1.88	20,900	21,700	20,900	57,730	1,252,741,000
16/04/2008	21,300	-0.40 ▼	-1.84	21,300	21,300	21,300	3,330	70,929,000
11/04/2008	21,700	-0.40 ▼	-1.81	21,700	21,700	21,700	3,510	76,167,000
10/04/2008	22,100	-0.40 ▼	-1.78	22,100	22,100	22,100	3,530	78,013,000
09/04/2008	22,500	-0.40 ▼	-1.75	22,500	22,800	22,500	9,250	208,125,000
08/04/2008	22,900	0.00 ■■	0.00	23,300	23,300	22,500	60,810	1,392,549,000
07/04/2008	22,900	0.40 ▲	1.78	22,900	22,900	22,900	4,170	95,493,000
04/04/2008	22,500	0.20 ▲	0.90	22,500	22,500	22,500	2,350	52,875,000
03/04/2008	22,300	0.20 ▲	0.90	22,300	22,300	22,300	510	11,373,000
02/04/2008	22,100	0.20 ▲	0.91	22,100	22,100	22,100	1,890	41,769,000
01/04/2008	21,900	0.20 ▲	0.92	21,900	21,900	21,900	1,080	23,652,000
31/03/2008	21,700	0.20 ▲	0.93	21,700	21,700	21,700	2,240	48,608,000
28/03/2008	21,500	0.20 ▲	0.94	21,500	21,500	21,500	300	6,450,000
27/03/2008	21,300	0.20 ▲	0.95	21,300	21,300	21,300	10,280	218,964,000
26/03/2008	21,100	1.00 ▲	4.98	19,200	21,100	19,200	61,050	1,288,155,000
25/03/2008	20,100	-1.00 ▼	-4.74	20,100	20,100	20,100	7,550	151,755,000
24/03/2008	21,100	-1.10 ▼	-4.95	21,100	21,100	21,100	30,740	648,614,000
21/03/2008	22,200	-1.10 ▼	-4.72	23,300	23,300	22,200	31,110	690,642,000
20/03/2008	23,300	-1.20 ▼	-4.90	24,500	25,000	23,300	42,300	985,590,000
19/03/2008	24,500	-0.70 ▼	-2.78	25,500	26,300	24,500	46,170	1,131,165,000
18/03/2008	25,800	-1.30 ▼	-4.80	25,800	25,800	25,800	15,570	401,706,000
17/03/2008	27,100	-1.40 ▼	-4.91	27,600	27,700	27,100	28,680	777,228,000
14/03/2008	28,500	-0.50 ▼	-1.72	28,200	28,500	28,000	16,400	467,400,000
13/03/2008	29,000	0.80 ▲	2.84	29,500	29,500	27,500	12,680	367,720,000
12/03/2008	28,200	0.40 ▲	1.44	27,000	29,100	27,000	31,550	889,710,000
11/03/2008	27,800	-1.40 ▼	-4.79	27,800	29,200	27,800	39,260	1,091,428,000
10/03/2008	29,200	1.30 ▲	4.66	29,200	29,200	29,200	71,080	2,075,536,000
07/03/2008	27,900	1.30 ▲	4.89	27,900	27,900	27,900	7,060	196,974,000
06/03/2008	26,600	1.20 ▲	4.72	26,600	26,600	26,600	10,160	270,256,000
05/03/2008	25,400	-1.30 ▼	-4.87	25,400	25,400	25,400	19,410	493,014,000
04/03/2008	26,700	-1.40 ▼	-4.98	26,700	26,700	26,700	18,770	501,159,000
03/03/2008	28,100	-1.40 ▼	-4.75	29,000	29,000	28,100	30,370	853,397,000
29/02/2008	29,500	-1.00 ▼	-3.28	29,800	31,000	29,500	28,360	836,620,000
28/02/2008	30,500	0.50 ▲	1.67	31,000	31,300	30,000	22,100	674,050,000
27/02/2008	30,000	0.00 ■■	0.00	30,000	31,500	30,000	38,640	1,159,200,000
26/02/2008	30,000	-1.50 ▼	-4.76	32,600	32,600	30,000	85,290	2,558,700,000
25/02/2008	31,500	1.50 ▲	5.00	31,500	31,500	31,500	21,660	682,290,000
22/02/2008	30,000	-1.50 ▼	-4.76	30,000	30,000	30,000	36,920	1,107,600,000
21/02/2008	31,500	-1.60 ▼	-4.83	31,500	31,500	31,500	10,180	320,670,000
20/02/2008	33,100	-1.70 ▼	-4.89	33,900	33,900	33,100	31,300	1,036,030,000
19/02/2008	34,800	-1.60 ▼	-4.40	34,600	35,800	34,600	75,580	2,630,184,000
18/02/2008	36,400	-1.90 ▼	-4.96	38,000	38,000	36,400	14,080	512,512,000
15/02/2008	38,300	-0.50 ▼	-1.29	39,500	39,700	38,000	71,140	2,724,662,000
14/02/2008	38,800	1.80 ▲	4.86	37,800	38,800	37,500	99,800	3,872,240,000
13/02/2008	37,000	0.90 ▲	2.49	37,500	37,500	34,300	106,730	3,949,010,000
12/02/2008	36,100	1.70 ▲	4.94	36,100	36,100	34,000	75,690	2,732,409,000
01/02/2008	34,400	1.60 ▲	4.88	34,400	34,400	34,400	35,940	1,236,336,000
31/01/2008	32,800	1.50 ▲	4.79	32,200	32,800	30,000	123,090	4,037,352,000
30/01/2008	31,300	1.40 ▲	4.68	31,300	31,300	31,300	5,620	175,906,000
29/01/2008	29,900	1.40 ▲	4.91	29,000	29,900	29,000	26,690	798,031,000
28/01/2008	28,500	0.50 ▲	1.79	28,000	28,500	28,000	35,430	1,009,755,000
25/01/2008	28,000	-0.50 ▼	-1.75	27,300	28,900	27,300	19,120	535,360,000
24/01/2008	28,500	-1.40 ▼	-4.68	29,400	30,600	28,500	39,240	1,118,340,000
23/01/2008	29,900	-1.50 ▼	-4.78	29,900	30,000	29,900	34,710	1,037,829,000
22/01/2008	31,400	-1.60 ▼	-4.85	31,900	32,000	31,400	60,920	1,912,888,000
21/01/2008	33,000	-1.50 ▼	-4.35	33,000	34,000	33,000	32,860	1,084,380,000
18/01/2008	34,500	1.00 ▲	2.99	33,500	34,500	33,000	12,110	417,795,000
17/01/2008	33,500	-0.80 ▼	-2.33	35,500	35,700	33,000	29,090	974,515,000
16/01/2008	34,300	1.60 ▲	4.89	32,700	34,300	32,700	27,470	942,221,000
15/01/2008	32,700	-1.70 ▼	-4.94	32,700	34,000	32,700	13,600	444,720,000
14/01/2008	34,400	-1.80 ▼	-4.97	34,600	35,600	34,400	32,840	1,129,696,000
11/01/2008	36,200	1.00 ▲	2.84	34,000	36,500	34,000	32,630	1,181,206,000
10/01/2008	35,200	-1.80 ▼	-4.86	35,200	35,500	35,200	18,620	655,424,000
09/01/2008	37,000	-1.30 ▼	-3.39	38,000	38,000	37,000	10,930	404,410,000
08/01/2008	38,300	0.20 ▲	0.52	38,100	39,000	38,100	15,340	587,522,000
07/01/2008	38,100	-1.70 ▼	-4.27	39,800	39,800	38,100	12,380	471,678,000
04/01/2008	39,800	0.30 ▲	0.76	39,000	40,000	39,000	7,150	284,570,000
03/01/2008	39,500	-1.00 ▼	-2.47	40,000	40,100	39,500	9,290	366,955,000
02/01/2008	40,500	-1.00 ▼	-2.41	40,100	41,500	40,100	8,010	324,405,000
28/12/2007	41,500	0.50 ▲	1.22	41,100	41,500	40,500	8,940	371,010,000
27/12/2007	41,000	0.50 ▲	1.23	40,500	41,400	40,500	8,370	343,170,000
26/12/2007	40,500	0.50 ▲	1.25	40,000	41,000	40,000	9,720	393,660,000
25/12/2007	40,000	-0.80 ▼	-1.96	39,500	41,000	39,500	6,690	267,600,000
24/12/2007	40,800	-0.10 ▼	-0.24	40,900	41,000	40,000	10,540	430,032,000
21/12/2007	40,900	0.90 ▲	2.25	40,000	40,900	39,600	20,700	846,630,000
20/12/2007	40,000	-0.90 ▼	-2.20	41,000	41,800	40,000	20,170	806,800,000
19/12/2007	40,900	1.90 ▲	4.87	40,000	40,900	40,000	9,190	375,871,000
18/12/2007	39,000	0.00 ■■	0.00	37,600	39,000	37,600	22,760	887,640,000
17/12/2007	39,000	-0.60 ▼	-1.52	39,500	40,000	39,000	9,470	369,330,000
14/12/2007	39,600	-0.40 ▼	-1.00	39,500	40,000	39,500	14,120	559,152,000
13/12/2007	40,000	-0.40 ▼	-0.99	40,200	41,000	40,000	11,620	464,800,000
12/12/2007	40,400	0.10 ▲	0.25	40,300	41,500	40,300	44,140	1,783,256,000
11/12/2007	40,300	-1.50 ▼	-3.59	40,200	40,500	40,200	27,730	1,117,519,000
10/12/2007	41,800	-0.80 ▼	-1.88	42,000	42,000	41,800	15,460	646,228,000
07/12/2007	42,600	0.60 ▲	1.43	42,900	42,900	42,400	11,330	482,658,000
06/12/2007	42,000	-0.80 ▼	-1.87	42,400	42,500	42,000	22,870	960,540,000
05/12/2007	42,800	-1.20 ▼	-2.73	44,000	44,000	42,800	16,860	721,608,000
04/12/2007	44,000	-0.50 ▼	-1.12	44,000	45,000	44,000	21,000	924,000,000
03/12/2007	44,500	0.50 ▲	1.14	44,000	44,500	44,000	29,400	1,308,300,000
30/11/2007	44,000	1.00 ▲	2.33	43,000	44,000	42,700	35,760	1,573,440,000
29/11/2007	43,000	-0.80 ▼	-1.83	43,600	43,700	43,000	20,980	902,140,000
28/11/2007	43,800	-0.20 ▼	-0.45	44,000	44,000	43,000	44,100	1,931,580,000
27/11/2007	44,000	0.90 ▲	2.09	45,200	45,200	43,800	145,270	6,391,880,000
26/11/2007	43,100	2.00 ▲	4.87	42,600	43,100	42,000	86,340	3,721,254,000
23/11/2007	41,100	1.80 ▲	4.58	40,000	41,100	40,000	83,780	3,443,358,000
22/11/2007	39,300	0.80 ▲	2.08	38,000	40,400	38,000	73,030	2,870,079,000
21/11/2007	38,500	-1.00 ▼	-2.53	38,200	39,000	38,000	70,240	2,704,240,000
20/11/2007	39,500	-0.50 ▼	-1.25	39,500	40,000	39,200	61,390	2,424,905,000
19/11/2007	40,000	-1.20 ▼	-2.91	40,000	41,500	39,700	65,600	2,624,000,000
16/11/2007	41,200	-1.60 ▼	-3.74	42,000	43,500	41,200	84,430	3,478,516,000
15/11/2007	42,800	-2.20 ▼	-4.89	43,800	45,000	42,800	77,170	3,302,876,000
14/11/2007	45,000	2.10 ▲	4.90	42,000	45,000	42,000	83,600	3,762,000,000
13/11/2007	42,900	-2.20 ▼	-4.88	42,900	42,900	42,900	76,150	3,266,835,000
12/11/2007	45,100	-2.30 ▼	-4.85	46,200	47,000	45,100	60,990	2,750,649,000
09/11/2007	47,400	-2.40 ▼	-4.82	47,500	48,000	47,400	71,080	3,369,192,000
08/11/2007	49,800	2.30 ▲	4.84	47,000	49,800	47,000	41,660	2,074,668,000
07/11/2007	47,500	-1.90 ▼	-3.85	48,500	49,000	47,500	78,310	3,719,725,000
06/11/2007	49,400	-2.60 ▼	-5.00	49,400	50,000	49,400	54,070	2,671,058,000
05/11/2007	52,000	-1.00 ▼	-1.89	55,500	55,500	50,500	155,870	8,105,240,000
02/11/2007	53,000	2.30 ▲	4.54	53,000	53,000	53,000	3,300	174,900,000
01/11/2007	79,500	3.50 ▲	4.61	78,000	79,500	76,000	122,980	9,776,910,000
31/10/2007	76,000	-4.00 ▼	-5.00	76,000	78,000	76,000	100,400	7,630,400,000
30/10/2007	80,000	0.00 ■■	0.00	80,500	81,000	80,000	50,990	4,079,200,000
29/10/2007	80,000	-3.00 ▼	-3.61	80,000	81,500	80,000	48,110	3,848,800,000
26/10/2007	83,000	-4.00 ▼	-4.60	88,000	88,000	83,000	58,550	4,859,650,000
25/10/2007	87,000	4.00 ▲	4.82	87,000	87,000	87,000	51,310	4,463,970,000
24/10/2007	83,000	3.50 ▲	4.40	83,000	83,000	82,000	79,020	6,558,660,000
23/10/2007	79,500	3.50 ▲	4.61	79,500	79,500	79,000	123,430	9,812,685,000
22/10/2007	76,000	-3.00 ▼	-3.80	78,000	78,000	75,500	59,100	4,491,600,000
19/10/2007	79,000	2.00 ▲	2.60	73,500	79,000	73,500	86,020	6,795,580,000
18/10/2007	77,000	-4.00 ▼	-4.94	77,000	77,000	77,000	15,330	1,180,410,000
17/10/2007	81,000	0.00 ■■	0.00	85,000	85,000	81,000	56,930	4,611,330,000
16/10/2007	81,000	3.50 ▲	4.52	81,000	81,000	81,000	4,370	353,970,000
15/10/2007	77,500	3.50 ▲	4.73	77,500	77,500	77,500	24,320	1,884,800,000
12/10/2007	74,000	3.50 ▲	4.96	73,500	74,000	71,500	48,360	3,578,640,000
11/10/2007	70,500	1.00 ▲	1.44	71,000	71,000	70,000	36,630	2,582,415,000
10/10/2007	69,500	1.50 ▲	2.21	68,000	69,500	68,000	56,910	3,955,245,000
09/10/2007	68,000	1.50 ▲	2.26	66,500	68,000	66,500	77,340	5,259,120,000
08/10/2007	66,500	0.00 ■■	0.00	64,000	66,500	64,000	47,270	3,143,455,000
05/10/2007	66,500	2.50 ▲	3.91	67,000	67,000	64,000	136,300	9,063,950,000
04/10/2007	64,000	3.00 ▲	4.92	64,000	64,000	64,000	51,120	3,271,680,000
03/10/2007	61,000	2.00 ▲	3.39	58,000	61,000	58,000	66,250	4,041,250,000
02/10/2007	59,000	0.00 ■■	0.00	59,000	59,000	57,000	60,990	3,598,410,000
01/10/2007	59,000	0.50 ▲	0.85	59,000	59,000	58,000	74,060	4,369,540,000
28/09/2007	58,500	0.50 ▲	0.86	58,000	59,000	58,000	48,840	2,857,140,000
27/09/2007	58,000	-0.50 ▼	-0.85	58,000	58,000	56,000	40,800	2,366,400,000
26/09/2007	58,500	-1.00 ▼	-1.68	60,000	60,000	58,000	53,860	3,150,810,000
25/09/2007	59,500	2.50 ▲	4.39	58,000	59,500	57,500	86,850	5,167,575,000
24/09/2007	57,000	0.50 ▲	0.88	57,000	57,000	56,500	52,930	3,017,010,000
21/09/2007	56,500	-0.50 ▼	-0.88	56,500	57,000	56,000	19,480	1,100,620,000
20/09/2007	57,000	1.50 ▲	2.70	57,500	57,500	56,500	70,520	4,019,640,000
19/09/2007	55,500	0.50 ▲	0.91	55,000	56,000	55,000	77,230	4,286,265,000
18/09/2007	55,000	-1.50 ▼	-2.65	56,500	56,500	55,000	49,320	2,712,600,000
17/09/2007	56,500	1.50 ▲	2.73	57,000	57,000	55,000	59,010	3,334,065,000
14/09/2007	55,000	1.00 ▲	1.85	56,500	56,500	55,000	74,540	4,099,700,000
13/09/2007	54,000	-2.50 ▼	-4.42	54,000	55,000	54,000	40,170	2,169,180,000
12/09/2007	56,500	-2.50 ▼	-4.24	57,500	58,000	56,500	33,850	1,912,525,000
11/09/2007	59,000	1.00 ▲	1.72	59,000	59,500	58,000	198,460	11,709,140,000
10/09/2007	58,000	2.00 ▲	3.57	58,000	58,000	56,500	113,760	6,598,080,000
07/09/2007	56,000	2.00 ▲	3.70	54,000	56,000	53,000	118,270	6,623,120,000
06/09/2007	54,000	1.50 ▲	2.86	53,000	54,000	52,000	62,750	3,388,500,000
05/09/2007	52,500	0.50 ▲	0.96	54,500	54,500	52,000	138,020	7,246,050,000
04/09/2007	52,000	2.30 ▲	4.63	52,000	52,000	52,000	15,030	781,560,000
31/08/2007	49,700	2.30 ▲	4.85	48,500	49,700	48,000	57,190	2,842,343,000
30/08/2007	47,400	0.50 ▲	1.07	47,000	47,500	46,500	28,120	1,332,888,000
29/08/2007	46,900	0.40 ▲	0.86	46,000	46,900	46,000	17,070	800,583,000
28/08/2007	46,500	-0.50 ▼	-1.06	47,000	47,000	46,500	15,400	716,100,000
27/08/2007	47,000	0.50 ▲	1.08	47,400	47,500	46,900	18,920	889,240,000
24/08/2007	46,500	1.50 ▲	3.33	45,500	46,500	45,200	33,870	1,574,955,000
23/08/2007	45,000	-0.80 ▼	-1.75	45,100	45,800	45,000	10,210	459,450,000
22/08/2007	45,800	-0.50 ▼	-1.08	46,000	46,200	45,800	18,370	841,346,000
21/08/2007	46,300	-0.20 ▼	-0.43	46,200	47,000	46,200	10,540	488,002,000
20/08/2007	46,500	0.50 ▲	1.09	46,000	46,500	46,000	11,140	518,010,000
17/08/2007	46,000	0.50 ▲	1.10	46,000	46,300	45,800	35,170	1,617,820,000
16/08/2007	45,500	0.00 ■■	0.00	45,500	45,700	45,500	23,790	1,082,445,000
15/08/2007	45,500	-0.50 ▼	-1.09	46,000	46,000	45,500	27,100	1,233,050,000
14/08/2007	46,000	0.50 ▲	1.10	45,100	46,000	45,100	19,710	906,660,000
13/08/2007	45,500	-0.50 ▼	-1.09	45,500	45,500	45,000	16,420	747,110,000
10/08/2007	46,000	-0.60 ▼	-1.29	46,600	46,600	45,900	30,060	1,382,760,000
09/08/2007	46,600	1.10 ▲	2.42	46,000	46,600	45,700	33,430	1,557,838,000
08/08/2007	45,500	-0.50 ▼	-1.09	46,000	46,900	45,500	20,660	940,030,000
07/08/2007	46,000	0.50 ▲	1.10	46,000	46,000	44,800	23,650	1,087,900,000
06/08/2007	45,500	0.40 ▲	0.89	45,500	47,000	45,500	36,360	1,654,380,000
03/08/2007	45,100	-0.90 ▼	-1.96	44,000	45,700	44,000	31,040	1,399,904,000
02/08/2007	46,000	-1.10 ▼	-2.34	47,100	47,500	46,000	66,950	3,079,700,000
01/08/2007	47,100	0.00 ■■	0.00	44,800	49,400	44,800	111,480	5,250,708,000
31/07/2007	47,100	-2.40 ▼	-4.85	47,500	48,000	47,100	46,600	2,194,860,000
30/07/2007	49,500	-2.50 ▼	-4.81	52,000	52,000	49,500	10,480	518,760,000
27/07/2007	52,000	2.10 ▲	4.21	49,000	52,000	49,900	55,470	2,884,440,000
26/07/2007	49,900	-2.60 ▼	-4.95	51,000	51,000	49,900	35,550	1,773,945,000
25/07/2007	52,500	-2.00 ▼	-3.67	53,000	53,000	52,000	59,380	3,117,450,000
24/07/2007	54,500	-2.50 ▼	-4.39	54,500	54,500	54,500	16,380	892,710,000
23/07/2007	57,000	-3.00 ▼	-5.00	59,000	59,000	57,000	28,430	1,620,510,000
20/07/2007	60,000	2.50 ▲	4.35	60,000	60,000	60,000	199,150	11,949,000,000
19/07/2007	57,500	2.50 ▲	4.55	57,500	57,500	56,500	142,070	8,169,025,000
18/07/2007	55,000	-0.50 ▼	-0.90	56,500	56,500	55,000	90,730	4,990,150,000
17/07/2007	55,500	0.00 ■■	0.00	58,000	58,000	55,500	187,630	10,413,465,000
16/07/2007	55,500	2.50 ▲	4.72	55,500	55,500	55,500	166,290	9,229,095,000
13/07/2007	53,000	2.00 ▲	3.92	51,500	53,000	51,000	88,760	4,704,280,000
12/07/2007	51,000	0.50 ▲	0.99	50,500	51,000	50,500	79,180	4,038,180,000
11/07/2007	50,500	0.50 ▲	1.00	51,000	51,000	50,500	67,570	3,412,285,000
10/07/2007	50,000	2.00 ▲	4.17	48,000	50,000	48,000	22,560	1,128,000,000
09/07/2007	48,000	-0.50 ▼	-1.03	48,500	48,500	47,000	21,800	1,046,400,000
06/07/2007	48,500	1.00 ▲	2.11	48,000	48,500	48,000	29,030	1,407,955,000
05/07/2007	47,500	0.10 ▲	0.21	49,700	49,700	47,500	95,190	4,521,525,000
04/07/2007	47,400	2.20 ▲	4.87	47,400	47,400	47,400	24,720	1,171,728,000
03/07/2007	45,200	-2.30 ▼	-4.84	45,200	45,200	45,200	45,620	2,062,024,000
02/07/2007	47,500	-2.40 ▼	-4.81	49,900	49,900	47,500	12,590	598,025,000
29/06/2007	49,900	-1.60 ▼	-3.11	49,000	49,900	49,000	94,970	4,739,003,000
28/06/2007	51,500	-2.50 ▼	-4.63	51,500	51,500	51,500	7,230	372,345,000
27/06/2007	54,000	-2.50 ▼	-4.42	56,500	56,500	54,000	73,850	3,987,900,000
26/06/2007	56,500	2.50 ▲	4.63	56,500	56,500	56,500	35,490	2,005,185,000
25/06/2007	54,000	2.50 ▲	4.85	54,000	54,000	54,000	103,370	5,581,980,000
22/06/2007	51,500	2.00 ▲	4.04	51,500	51,500	51,500	36,520	1,880,780,000
21/06/2007	49,500	2.30 ▲	4.87	49,000	49,500	49,000	75,380	3,731,310,000
20/06/2007	47,200	-2.40 ▼	-4.84	47,200	47,200	47,200	127,470	6,016,584,000
19/06/2007	49,600	2.30 ▲	4.86	49,600	49,600	49,600	44,860	2,225,056,000
18/06/2007	47,300	2.20 ▲	4.88	47,300	47,300	47,300	22,180	1,049,114,000
15/06/2007	45,100	2.10 ▲	4.88	45,100	45,100	45,100	53,610	2,417,811,000
14/06/2007	43,000	2.00 ▲	4.88	42,800	43,000	42,800	82,230	3,535,890,000
13/06/2007	41,000	0.00 ■■	0.00	41,000	41,500	41,000	12,980	532,180,000
12/06/2007	41,000	0.80 ▲	1.99	42,000	42,000	41,000	20,540	842,140,000
11/06/2007	40,200	-1.80 ▼	-4.29	41,000	41,000	40,200	9,250	371,850,000
08/06/2007	42,000	0.00 ■■	0.00	44,000	44,000	42,000	37,580	1,578,360,000
07/06/2007	42,000	2.00 ▲	5.00	42,000	42,000	42,000	31,930	1,341,060,000
06/06/2007	40,000	-0.60 ▼	-1.48	39,100	40,000	39,100	21,800	872,000,000
05/06/2007	40,600	-1.40 ▼	-3.33	42,000	42,000	40,600	9,720	394,632,000
04/06/2007	42,000	0.00 ■■	0.00	39,900	42,000	39,900	18,980	797,160,000
01/06/2007	42,000	-0.80 ▼	-1.87	44,000	44,000	42,000	44,040	1,849,680,000
31/05/2007	42,800	1.80 ▲	4.39	42,800	42,800	42,800	8,740	374,072,000
30/05/2007	41,000	-1.00 ▼	-2.38	41,000	41,000	41,000	16,740	686,340,000
29/05/2007	42,000	-2.10 ▼	-4.76	45,000	45,000	42,000	48,820	2,050,440,000
28/05/2007	44,100	2.10 ▲	5.00	43,000	44,100	43,000	42,420	1,870,722,000
25/05/2007	42,000	1.30 ▲	3.19	42,000	42,000	39,700	20,120	845,040,000
24/05/2007	40,700	0.00 ■■	0.00	40,700	42,700	40,700	71,450	2,908,015,000
23/05/2007	40,700	1.90 ▲	4.90	40,700	40,700	40,700	67,150	2,733,005,000
22/05/2007	38,800	1.80 ▲	4.86	38,800	38,800	38,800	31,600	1,226,080,000
21/05/2007	37,000	0.00 ■■	0.00	37,000	37,000	37,000	23,130	855,810,000
18/05/2007	37,000	0.50 ▲	1.37	37,000	37,000	37,000	12,580	465,460,000
17/05/2007	36,500	0.50 ▲	1.39	35,000	37,000	35,000	6,150	224,475,000
16/05/2007	36,000	-1.20 ▼	-3.23	37,200	37,200	36,000	4,550	163,800,000
15/05/2007	37,200	-0.30 ▼	-0.80	39,000	39,000	37,200	19,080	709,776,000
14/05/2007	37,500	1.50 ▲	4.17	37,000	37,500	37,000	10,660	399,750,000
11/05/2007	36,000	0.30 ▲	0.84	35,700	36,000	35,700	13,370	481,320,000
10/05/2007	35,700	-0.50 ▼	-1.38	35,700	35,700	35,300	8,390	299,523,000
09/05/2007	36,200	0.00 ■■	0.00	37,900	37,900	36,200	28,170	1,019,754,000
08/05/2007	36,200	1.70 ▲	4.93	36,000	36,200	35,900	31,540	1,141,748,000
07/05/2007	34,500	0.00 ■■	0.00	36,100	36,100	34,500	12,400	427,800,000
04/05/2007	34,500	-0.50 ▼	-1.43	35,000	35,000	34,500	10,150	350,175,000
03/05/2007	35,000	-1.50 ▼	-4.11	35,500	35,500	35,000	6,730	235,550,000
02/05/2007	36,500	0.50 ▲	1.39	36,500	37,000	36,500	2,560	93,440,000
25/04/2007	36,000	-0.10 ▼	-0.28	35,000	36,000	35,000	19,430	699,480,000
24/04/2007	36,100	-1.90 ▼	-5.00	36,100	36,100	36,100	19,450	702,145,000
23/04/2007	38,000	-1.90 ▼	-4.76	41,700	41,700	38,000	7,400	281,200,000
20/04/2007	39,900	-2.10 ▼	-5.00	39,900	40,000	39,900	16,780	669,522,000
19/04/2007	42,000	-1.40 ▼	-3.23	43,400	43,400	42,000	24,330	1,021,860,000
18/04/2007	43,400	2.00 ▲	4.83	39,400	43,400	39,400	61,180	2,655,212,000
17/04/2007	41,400	-2.10 ▼	-4.83	41,400	41,400	41,400	2,300	95,220,000
16/04/2007	43,500	-2.10 ▼	-4.61	44,000	44,000	43,500	1,860	80,910,000
13/04/2007	45,600	-2.40 ▼	-5.00	45,600	45,600	45,600	23,050	1,051,080,000
12/04/2007	48,000	-2.50 ▼	-4.95	52,000	52,000	48,000	55,620	2,669,760,000
11/04/2007	50,500	2.00 ▲	4.12	50,500	50,500	50,500	9,270	468,135,000
10/04/2007	48,500	2.30 ▲	4.98	48,500	48,500	48,500	11,670	565,995,000
09/04/2007	46,200	2.20 ▲	5.00	44,800	46,200	44,800	11,930	551,166,000
06/04/2007	44,000	-2.00 ▼	-4.35	46,000	46,000	44,000	11,920	524,480,000
05/04/2007	46,000	0.90 ▲	2.00	46,000	46,000	46,000	23,810	1,095,260,000
04/04/2007	45,100	0.00 ■■	0.00	43,100	45,100	43,100	15,590	703,109,000
03/04/2007	45,100	-2.30 ▼	-4.85	45,300	47,400	45,100	10,450	471,295,000
02/04/2007	47,400	-2.40 ▼	-4.82	49,500	49,500	47,400	27,810	1,318,194,000
30/03/2007	49,800	2.30 ▲	4.84	47,500	49,800	47,500	4,010	199,698,000
29/03/2007	47,500	0.00 ■■	0.00	47,500	47,500	47,500	45,320	2,152,700,000
28/03/2007	47,500	-2.40 ▼	-4.81	47,500	47,500	47,500	6,600	313,500,000
27/03/2007	49,900	-2.60 ▼	-4.95	50,000	50,000	49,900	3,870	193,113,000
26/03/2007	52,500	-2.50 ▼	-4.55	55,000	55,000	52,500	1,400	73,500,000
23/03/2007	55,000	-2.00 ▼	-3.51	54,500	55,000	54,500	35,450	1,949,750,000
22/03/2007	57,000	-2.00 ▼	-3.39	57,000	57,000	56,500	49,500	2,821,500,000
21/03/2007	59,000	-0.50 ▼	-0.84	57,000	59,000	57,000	20,260	1,195,340,000
20/03/2007	59,500	0.00 ■■	0.00	59,500	62,000	59,500	31,850	1,895,075,000
19/03/2007	59,500	2.50 ▲	4.39	59,500	59,500	59,500	15,610	928,795,000
16/03/2007	57,000	-3.00 ▼	-5.00	58,000	58,000	57,000	74,960	4,272,720,000
15/03/2007	60,000	-3.00 ▼	-4.76	63,000	63,000	60,000	3,730	223,800,000
14/03/2007	63,000	-3.00 ▼	-4.55	63,000	69,000	63,000	30,080	1,895,040,000
13/03/2007	66,000	3.00 ▲	4.76	66,000	66,000	66,000	37,900	2,501,400,000
12/03/2007	63,000	3.00 ▲	5.00	62,500	63,000	62,500	38,430	2,421,090,000
09/03/2007	60,000	2.00 ▲	3.45	58,000	60,000	58,000	93,340	5,600,400,000
08/03/2007	58,000	-3.00 ▼	-4.92	58,000	58,000	58,000	33,690	1,954,020,000
07/03/2007	61,000	1.30 ▲	2.18	61,500	62,500	61,000	43,560	2,657,160,000
06/03/2007	61,000	2.50 ▲	4.27	61,000	61,000	61,000	59,110	3,605,710,000
05/03/2007	58,500	2.50 ▲	4.46	58,500	58,500	58,500	27,950	1,635,075,000
02/03/2007	56,000	2.50 ▲	4.67	56,000	56,000	56,000	98,220	5,500,320,000
01/03/2007	53,500	2.50 ▲	4.90	53,500	53,500	53,500	76,610	4,098,635,000
28/02/2007	51,000	2.00 ▲	4.08	51,000	51,000	51,000	184,190	9,393,690,000
27/02/2007	49,000	2.30 ▲	4.93	49,000	49,000	49,000	13,910	681,590,000
26/02/2007	46,700	2.20 ▲	4.94	46,700	46,700	46,700	43,590	2,035,653,000
15/02/2007	44,500	1.50 ▲	3.49	44,500	45,000	43,000	45,800	2,038,100,000
14/02/2007	43,000	2.00 ▲	4.88	43,000	43,000	41,000	59,510	2,558,930,000
13/02/2007	41,000	-1.00 ▼	-2.38	41,000	41,000	40,200	51,740	2,121,340,000
12/02/2007	42,000	1.60 ▲	3.96	42,400	42,400	42,000	143,020	6,006,840,000
09/02/2007	40,400	1.90 ▲	4.94	40,400	40,400	40,400	59,570	2,406,628,000
08/02/2007	38,500	1.80 ▲	4.90	38,500	38,500	38,500	23,840	917,840,000
07/02/2007	36,700	1.70 ▲	4.86	36,700	36,700	35,500	70,010	2,569,367,000
06/02/2007	35,000	0.00 ■■	0.00	35,000	35,000	35,000	57,680	2,018,800,000
05/02/2007	35,000	-0.20 ▼	-0.57	35,000	35,200	35,000	61,200	2,142,000,000
02/02/2007	35,200	1.60 ▲	4.76	35,200	35,200	35,200	23,850	839,520,000
01/02/2007	33,600	1.60 ▲	5.00	33,500	33,600	33,500	18,940	636,384,000
31/01/2007	32,000	1.60 ▲	5.26	33,000	33,000	32,000	11,840	378,880,000
30/01/2007	30,400	0.40 ▲	1.33	30,000	30,400	30,000	17,550	533,520,000
29/01/2007	30,000	0.50 ▲	1.69	30,000	30,000	29,000	13,900	417,000,000
26/01/2007	29,500	-1.10 ▼	-3.59	29,500	29,500	29,500	24,420	720,390,000
25/01/2007	30,600	0.70 ▲	2.34	31,300	31,300	30,600	47,150	1,442,790,000
24/01/2007	29,900	1.40 ▲	4.91	29,900	29,900	29,100	32,440	969,956,000
23/01/2007	28,500	0.50 ▲	1.79	28,000	28,500	28,000	32,150	916,275,000
22/01/2007	28,000	-0.50 ▼	-1.75	28,700	28,800	28,000	43,650	1,222,200,000
19/01/2007	28,500	0.50 ▲	1.79	28,000	28,500	28,000	21,300	607,050,000
18/01/2007	28,000	-1.00 ▼	-3.45	28,500	28,000	27,600	18,900	529,200,000
17/01/2007	29,000	-0.80 ▼	-2.68	29,100	29,100	28,400	35,080	1,017,320,000
16/01/2007	29,800	0.00 ■■	0.00	30,000	30,000	29,800	32,990	983,102,000
15/01/2007	29,800	1.40 ▲	4.93	29,800	29,800	29,800	38,900	1,159,220,000
12/01/2007	28,400	0.80 ▲	2.90	28,000	28,400	27,900	47,060	1,336,504,000
11/01/2007	27,600	0.60 ▲	2.22	27,500	28,000	27,500	32,090	885,684,000
10/01/2007	27,000	0.00 ■■	0.00	27,000	27,000	26,500	5,850	157,950,000
09/01/2007	27,000	0.00 ■■	0.00	26,500	27,000	26,200	12,880	347,760,000
08/01/2007	27,000	-1.00 ▼	-3.57	27,000	27,000	27,000	20,680	558,360,000
05/01/2007	28,000	1.00 ▲	3.70	28,000	28,000	28,000	33,860	948,080,000
04/01/2007	27,000	1.20 ▲	4.65	27,000	27,000	26,000	23,770	641,790,000
03/01/2007	25,800	0.20 ▲	0.78	26,000	26,000	25,600	33,000	851,400,000
02/01/2007	25,600	0.00 ■■	0.00	25,600	26,000	24,400	10,820	276,992,000
29/12/2006	25,600	0.30 ▲	1.19	25,900	25,900	25,500	8,210	210,176,000
28/12/2006	25,300	-0.20 ▼	-0.78	25,500	25,500	25,300	14,200	359,260,000
27/12/2006	25,500	0.40 ▲	1.59	0	25,500	25,100	14,220	362,610,000
26/12/2006	25,100	-0.80 ▼	-3.09	25,600	25,600	25,000	16,700	419,170,000
25/12/2006	25,900	0.40 ▲	1.57	24,500	25,900	24,500	10,600	274,540,000
22/12/2006	25,500	-0.30 ▼	-1.16	25,800	25,500	25,000	6,890	175,695,000
21/12/2006	25,800	-1.20 ▼	-4.44	27,000	26,000	25,700	17,590	453,822,000
20/12/2006	27,000	-1.00 ▼	-3.57	28,000	28,000	26,800	28,620	772,740,000
19/12/2006	28,000	1.00 ▲	3.70	27,000	28,300	28,000	64,950	1,818,600,000
18/12/2006	27,000	1.20 ▲	4.65	27,000	27,000	27,000	27,970	755,190,000
15/12/2006	25,800	1.20 ▲	4.88	25,800	25,800	25,800	7,440	191,952,000
14/12/2006	24,600	1.10 ▲	4.68	24,600	24,600	24,600	20,270	498,642,000
13/12/2006	23,500	-0.90 ▼	-3.69	24,000	24,000	23,500	21,880	514,180,000
12/12/2006	24,400	0.40 ▲	1.67	24,000	24,400	24,000	15,880	387,472,000
11/12/2006	24,000	0.00 ■■	0.00	24,000	24,000	24,000	20,880	501,120,000
08/12/2006	24,000	-0.50 ▼	-2.04	24,000	24,000	24,000	5,100	122,400,000
07/12/2006	24,500	-0.40 ▼	-1.61	24,500	24,500	24,500	29,450	721,525,000
06/12/2006	24,900	-0.30 ▼	-1.19	25,000	25,000	24,900	15,970	397,653,000
05/12/2006	25,200	-0.30 ▼	-1.18	25,500	25,500	25,200	18,600	468,720,000
04/12/2006	25,500	-0.50 ▼	-1.92	26,000	26,000	25,500	15,520	395,760,000
01/12/2006	26,000	-0.50 ▼	-1.89	26,500	26,500	26,000	28,420	738,920,000
30/11/2006	26,500	-0.30 ▼	-1.12	27,000	27,000	26,500	11,150	295,475,000
29/11/2006	26,800	-0.10 ▼	-0.37	26,900	26,900	26,800	18,200	487,760,000
28/11/2006	26,900	-0.40 ▼	-1.47	27,300	27,300	26,900	18,530	498,457,000
27/11/2006	27,300	-1.40 ▼	-4.88	28,700	28,700	27,300	19,740	538,902,000
24/11/2006	28,700	1.30 ▲	4.74	28,700	28,700	28,700	26,570	762,559,000
23/11/2006	27,400	0.40 ▲	1.48	27,000	27,400	27,000	28,050	768,570,000
22/11/2006	27,000	0.00 ■■	0.00	26,500	27,000	26,500	13,790	372,330,000
21/11/2006	27,000	-0.50 ▼	-1.82	27,000	27,000	27,000	18,320	494,640,000
20/11/2006	27,500	-0.50 ▼	-1.79	27,500	28,000	27,500	8,030	220,825,000
17/11/2006	28,000	0.00 ■■	0.00	28,000	28,000	28,000	23,020	644,560,000
16/11/2006	28,000	-0.20 ▼	-0.71	28,200	28,200	28,000	2,280	63,840,000
15/11/2006	28,200	0.20 ▲	0.71	28,200	28,500	28,200	18,250	514,650,000
14/11/2006	28,000	0.20 ▲	0.72	27,800	28,000	27,600	10,010	280,280,000
13/11/2006	27,800	-0.20 ▼	-0.71	28,000	28,000	27,800	13,000	361,400,000
10/11/2006	28,000	0.00 ■■	0.00	28,000	28,300	28,000	22,010	616,280,000
09/11/2006	28,000	-0.30 ▼	-1.06	28,500	28,500	28,000	14,700	411,600,000
08/11/2006	28,300	0.10 ▲	0.35	28,200	28,300	28,200	11,500	325,450,000
07/11/2006	28,200	0.00 ■■	0.00	28,200	28,200	28,200	5,610	158,202,000
06/11/2006	28,200	0.10 ▲	0.36	28,100	28,200	28,100	8,230	232,086,000
03/11/2006	28,100	-0.10 ▼	-0.35	28,900	28,900	28,000	23,540	661,474,000
02/11/2006	28,200	-0.30 ▼	-1.05	28,500	28,500	28,200	11,350	320,070,000
01/11/2006	28,500	0.30 ▲	1.06	28,500	28,500	28,500	17,980	512,430,000
31/10/2006	28,200	0.20 ▲	0.71	27,100	28,200	27,100	14,930	421,026,000
30/10/2006	28,000	-1.00 ▼	-3.45	28,100	28,200	28,000	22,850	639,800,000
27/10/2006	29,000	-0.20 ▼	-0.68	29,000	29,000	29,000	8,360	242,440,000
26/10/2006	29,200	-0.50 ▼	-1.68	29,600	29,600	29,200	14,610	426,612,000
25/10/2006	29,700	-0.10 ▼	-0.34	29,700	29,800	29,700	10,850	322,245,000
24/10/2006	29,800	0.10 ▲	0.34	29,700	29,800	29,700	7,800	232,440,000
23/10/2006	29,700	0.20 ▲	0.68	29,700	29,700	29,300	9,760	289,872,000
20/10/2006	29,500	-0.30 ▼	-1.01	30,500	30,500	29,500	19,380	571,710,000
19/10/2006	29,800	0.60 ▲	2.05	30,500	30,500	29,800	8,350	248,830,000
18/10/2006	29,200	-0.80 ▼	-2.67	29,000	29,200	29,000	23,590	688,828,000
17/10/2006	30,000	-0.70 ▼	-2.28	30,500	30,500	30,000	10,880	326,400,000
16/10/2006	30,700	0.00 ■■	0.00	30,700	30,700	30,700	29,030	891,221,000
13/10/2006	30,700	-0.20 ▼	-0.65	30,700	31,000	30,700	32,450	996,215,000
12/10/2006	30,900	-0.30 ▼	-0.96	30,500	31,000	30,500	8,250	254,925,000
11/10/2006	31,200	0.60 ▲	1.96	30,600	31,200	30,600	8,460	263,952,000
10/10/2006	30,600	-1.00 ▼	-3.16	31,600	31,600	30,600	9,970	305,082,000
09/10/2006	31,600	0.10 ▲	0.32	32,000	32,000	31,600	8,090	255,644,000
06/10/2006	31,500	-0.20 ▼	-0.63	31,000	31,500	31,000	8,240	259,560,000
05/10/2006	31,700	-0.60 ▼	-1.86	32,300	32,300	31,700	9,000	285,300,000
04/10/2006	32,300	0.00 ■■	0.00	32,400	32,400	32,300	20,940	676,362,000
03/10/2006	32,300	-0.20 ▼	-0.62	32,500	32,500	32,300	15,760	509,048,000
02/10/2006	32,500	0.20 ▲	0.62	32,000	32,500	32,000	27,860	905,450,000
29/09/2006	32,300	-0.10 ▼	-0.31	32,300	32,400	32,300	27,450	886,635,000
28/09/2006	32,400	-0.10 ▼	-0.31	32,700	32,700	32,400	45,730	1,481,652,000
27/09/2006	32,500	-0.50 ▼	-1.52	33,500	33,500	32,500	52,810	1,716,325,000
26/09/2006	33,000	0.70 ▲	2.17	32,300	33,000	32,300	45,250	1,493,250,000
25/09/2006	32,300	1.30 ▲	4.19	31,300	32,300	31,300	38,560	1,245,488,000
22/09/2006	31,000	0.00 ■■	0.00	31,000	31,000	30,800	36,120	1,119,720,000
21/09/2006	31,000	0.90 ▲	2.99	30,500	31,000	30,500	82,910	2,570,210,000
20/09/2006	30,100	1.10 ▲	3.79	30,400	30,400	30,100	62,930	1,894,193,000
19/09/2006	29,000	0.40 ▲	1.40	28,700	29,000	28,700	35,180	1,020,220,000
18/09/2006	28,600	-0.20 ▼	-0.69	28,700	28,800	28,600	12,730	364,078,000
15/09/2006	28,800	-0.20 ▼	-0.69	29,000	29,000	28,800	5,950	171,360,000
14/09/2006	29,000	0.00 ■■	0.00	29,000	29,000	29,000	30,090	872,610,000
13/09/2006	29,000	0.50 ▲	1.75	28,300	29,000	28,300	15,050	436,450,000
12/09/2006	28,500	-0.60 ▼	-2.06	29,100	29,100	28,500	7,600	216,600,000
11/09/2006	29,100	0.60 ▲	2.11	29,000	29,100	29,000	52,460	1,526,586,000
08/09/2006	28,500	0.40 ▲	1.42	28,100	28,500	28,100	11,890	338,865,000
07/09/2006	28,100	-0.70 ▼	-2.43	28,800	28,800	28,100	24,690	693,789,000
06/09/2006	28,800	-0.60 ▼	-2.04	30,000	30,000	28,000	31,550	908,640,000
05/09/2006	29,400	1.40 ▲	5.00	28,500	29,400	28,500	20,590	605,346,000
01/09/2006	28,000	0.50 ▲	1.82	27,600	28,000	27,600	29,550	827,400,000
31/08/2006	27,500	-0.50 ▼	-1.79	28,000	28,000	27,500	23,380	642,950,000
30/08/2006	28,000	0.50 ▲	1.82	27,800	28,000	27,800	27,650	774,200,000
29/08/2006	27,500	0.50 ▲	1.85	27,000	27,500	27,000	22,510	619,025,000
28/08/2006	27,000	0.20 ▲	0.75	26,500	27,000	26,500	5,350	144,450,000
25/08/2006	26,800	-0.10 ▼	-0.37	27,000	27,000	26,800	11,200	300,160,000
24/08/2006	26,900	0.00 ■■	0.00	28,100	28,100	26,900	24,760	666,044,000
23/08/2006	26,900	0.90 ▲	3.46	25,500	26,900	25,500	14,960	402,424,000
22/08/2006	26,000	-1.00 ▼	-3.70	26,600	26,600	25,900	22,520	585,520,000
21/08/2006	27,000	0.00 ■■	0.00	27,000	27,200	27,000	33,110	893,970,000
18/08/2006	27,000	-1.00 ▼	-3.57	28,400	28,400	27,000	26,020	702,540,000
17/08/2006	28,000	0.70 ▲	2.56	28,300	28,300	28,000	28,140	787,920,000
16/08/2006	27,300	1.30 ▲	5.00	26,200	27,300	26,200	39,750	1,085,175,000
15/08/2006	26,000	0.00 ■■	0.00	26,900	26,900	26,000	22,200	577,200,000
14/08/2006	26,000	1.20 ▲	4.84	26,000	26,000	26,000	16,600	431,600,000
11/08/2006	24,800	0.40 ▲	1.64	24,500	24,800	24,500	28,530	707,544,000
10/08/2006	24,400	-0.10 ▼	-0.41	24,500	24,500	24,400	11,030	269,132,000
09/08/2006	24,500	0.00 ■■	0.00	24,500	24,500	24,500	18,180	445,410,000
08/08/2006	24,500	0.20 ▲	0.82	24,000	24,500	24,000	10,270	251,615,000
07/08/2006	24,300	-0.20 ▼	-0.82	24,500	24,500	24,300	23,200	563,760,000
04/08/2006	24,500	1.10 ▲	4.70	24,500	24,500	24,500	28,950	709,275,000
03/08/2006	23,400	1.10 ▲	4.93	23,400	23,400	23,400	18,430	431,262,000
02/08/2006	22,300	0.00 ■■	0.00	22,200	22,300	21,900	24,830	553,709,000
01/08/2006	22,300	-0.50 ▼	-2.19	22,500	22,500	22,300	19,200	428,160,000
31/07/2006	22,800	-1.20 ▼	-5.00	24,000	24,000	22,800	3,910	89,148,000
28/07/2006	24,000	0.40 ▲	1.69	24,000	24,000	24,000	16,450	394,800,000
27/07/2006	23,600	1.10 ▲	4.89	22,500	23,600	22,500	13,710	323,556,000
26/07/2006	22,500	0.00 ■■	0.00	22,000	22,500	22,000	12,900	290,250,000
25/07/2006	22,500	-1.10 ▼	-4.66	22,700	22,700	22,500	20,460	460,350,000
24/07/2006	23,600	0.00 ■■	0.00	23,700	23,700	23,600	10,650	251,340,000
21/07/2006	23,600	0.40 ▲	1.72	24,100	24,100	23,600	12,340	291,224,000
20/07/2006	23,200	0.00 ■■	0.00	23,200	23,200	23,200	22,700	526,640,000
19/07/2006	23,200	-1.20 ▼	-4.92	24,500	24,500	23,200	17,220	399,504,000
18/07/2006	24,400	-0.60 ▼	-2.40	24,800	25,000	24,400	9,810	239,364,000
17/07/2006	25,000	-0.20 ▼	-0.79	25,200	25,200	25,000	3,740	93,500,000
14/07/2006	25,200	0.00 ■■	0.00	25,200	25,200	25,200	22,160	558,432,000
13/07/2006	25,200	-0.20 ▼	-0.79	25,500	25,500	25,200	7,310	184,212,000
12/07/2006	25,400	-0.10 ▼	-0.39	25,400	25,400	25,400	3,540	89,916,000
11/07/2006	25,500	0.00 ■■	0.00	25,700	25,700	25,500	5,350	136,425,000
10/07/2006	25,500	-0.50 ▼	-1.92	26,000	26,000	25,500	8,200	209,100,000
07/07/2006	26,000	0.00 ■■	0.00	26,000	26,200	26,000	23,230	603,980,000
06/07/2006	26,000	0.90 ▲	3.59	25,100	26,000	25,100	5,910	153,660,000
05/07/2006	25,100	0.00 ■■	0.00	25,000	25,100	25,000	4,910	123,241,000
04/07/2006	25,100	-0.60 ▼	-2.33	25,700	25,700	25,100	9,960	249,996,000
03/07/2006	25,700	-0.10 ▼	-0.39	25,700	25,700	25,700	6,760	173,732,000
30/06/2006	25,800	0.20 ▲	0.78	26,000	26,100	25,800	16,750	432,150,000
29/06/2006	25,600	0.10 ▲	0.39	25,500	26,000	25,500	9,590	245,504,000
28/06/2006	25,500	0.30 ▲	1.19	25,200	25,500	25,200	8,150	207,825,000
27/06/2006	25,200	0.20 ▲	0.80	25,000	25,200	25,000	10,010	252,252,000
26/06/2006	25,000	-0.30 ▼	-1.19	25,300	25,300	25,000	14,470	361,750,000
23/06/2006	25,300	0.10 ▲	0.40	26,000	26,000	25,300	30,590	773,927,000
22/06/2006	25,200	1.20 ▲	5.00	25,100	25,200	25,100	4,800	120,960,000
21/06/2006	24,000	-1.10 ▼	-4.38	24,300	24,300	24,000	27,070	649,680,000
20/06/2006	25,100	-1.30 ▼	-4.92	26,000	26,000	25,100	42,980	1,078,798,000
19/06/2006	26,400	0.00 ■■	0.00	26,000	26,700	26,000	10,420	275,088,000
16/06/2006	26,400	-1.10 ▼	-4.00	27,000	27,000	26,400	25,550	674,520,000
15/06/2006	27,500	-0.60 ▼	-2.14	27,500	27,900	27,500	23,460	645,150,000
14/06/2006	28,100	-0.40 ▼	-1.40	28,100	28,100	28,100	13,410	376,821,000
13/06/2006	28,500	-0.10 ▼	-0.35	28,500	28,500	28,500	17,340	494,190,000
12/06/2006	28,600	0.10 ▲	0.35	29,000	29,000	28,600	8,340	238,524,000
09/06/2006	28,500	0.20 ▲	0.71	28,500	28,500	28,500	26,480	754,680,000
08/06/2006	28,300	0.80 ▲	2.91	28,000	28,300	28,000	13,140	371,862,000
07/06/2006	27,500	-0.90 ▼	-3.17	27,400	27,500	27,400	36,030	990,825,000
06/06/2006	28,400	0.50 ▲	1.79	29,200	29,200	28,400	53,810	1,528,204,000
05/06/2006	27,900	1.30 ▲	4.89	27,900	27,900	27,900	13,650	380,835,000
02/06/2006	26,600	1.20 ▲	4.72	26,400	26,600	26,400	19,390	515,774,000
01/06/2006	25,400	0.20 ▲	0.79	25,200	25,400	25,200	29,120	739,648,000
31/05/2006	25,200	-1.30 ▼	-4.91	25,200	25,200	25,200	46,370	1,168,524,000
30/05/2006	26,500	-1.30 ▼	-4.68	26,900	26,900	26,500	48,000	1,272,000,000
29/05/2006	27,800	-0.20 ▼	-0.71	28,000	28,000	27,800	23,720	659,416,000
26/05/2006	28,000	-0.50 ▼	-1.75	28,000	28,000	28,000	13,950	390,600,000
25/05/2006	28,500	-1.40 ▼	-4.68	29,900	29,900	28,500	39,720	1,132,020,000
24/05/2006	29,900	1.40 ▲	4.91	28,400	29,900	28,400	51,230	1,531,777,000
23/05/2006	28,500	-1.50 ▼	-5.00	28,500	28,500	28,500	3,770	107,445,000
22/05/2006	30,000	-1.50 ▼	-4.76	30,000	30,000	30,000	17,640	529,200,000
19/05/2006	31,500	-1.00 ▼	-3.08	32,500	32,500	31,500	21,410	674,415,000
18/05/2006	32,500	-1.50 ▼	-4.41	33,000	33,000	32,500	32,440	1,054,300,000
17/05/2006	34,000	-0.20 ▼	-0.58	34,500	34,500	34,000	57,650	1,960,100,000
16/05/2006	34,200	-1.70 ▼	-4.74	34,200	34,200	34,200	58,770	2,009,934,000
15/05/2006	35,900	1.70 ▲	4.97	35,900	35,900	35,900	85,820	3,080,938,000
12/05/2006	34,200	1.60 ▲	4.91	34,200	34,200	34,200	26,470	905,274,000
11/05/2006	32,600	-1.70 ▼	-4.96	32,600	32,600	32,600	92,080	3,001,808,000
10/05/2006	34,300	-1.80 ▼	-4.99	34,300	34,300	34,300	640	21,952,000
09/05/2006	36,100	-1.80 ▼	-4.75	36,100	36,100	36,100	2,560	92,416,000
08/05/2006	37,900	-1.90 ▼	-4.77	37,900	37,900	37,900	16,670	631,793,000
05/05/2006	39,800	-2.00 ▼	-4.78	41,800	41,800	39,800	88,720	3,531,056,000
04/05/2006	41,800	1.90 ▲	4.76	41,800	41,800	41,800	52,230	2,183,214,000
03/05/2006	39,900	1.90 ▲	5.00	39,900	39,900	39,900	73,090	2,916,291,000
28/04/2006	38,000	-2.00 ▼	-5.00	38,000	38,000	38,000	154,210	5,859,980,000
27/04/2006	40,000	1.00 ▲	2.56	40,900	40,900	40,000	175,690	7,027,600,000
26/04/2006	39,000	1.80 ▲	4.84	39,000	39,000	39,000	11,980	467,220,000
25/04/2006	37,200	1.70 ▲	4.79	37,200	37,200	37,200	7,700	286,440,000
24/04/2006	35,500	1.60 ▲	4.72	35,500	35,500	35,500	41,750	1,482,125,000
21/04/2006	33,900	1.60 ▲	4.95	33,900	33,900	33,900	32,800	1,111,920,000
20/04/2006	32,300	1.50 ▲	4.87	32,300	32,300	32,300	31,500	1,017,450,000
19/04/2006	30,800	1.40 ▲	4.76	30,800	30,800	30,800	14,470	445,676,000
18/04/2006	29,400	1.40 ▲	5.00	29,400	29,400	29,400	8,750	257,250,000
17/04/2006	28,000	1.30 ▲	4.87	28,000	28,000	28,000	59,730	1,672,440,000
14/04/2006	26,700	1.20 ▲	4.71	26,700	26,700	26,700	106,640	2,847,288,000
13/04/2006	25,500	1.00 ▲	4.08	25,000	25,500	25,000	72,840	1,857,420,000
12/04/2006	24,500	0.30 ▲	1.24	25,000	25,000	24,500	21,830	534,835,000
11/04/2006	24,200	-0.80 ▼	-3.20	25,000	25,000	24,200	13,280	321,376,000
10/04/2006	25,000	-0.50 ▼	-1.96	25,000	25,000	25,000	28,500	712,500,000
07/04/2006	25,500	0.00 ■■	0.00	25,500	25,500	25,500	21,520	548,760,000
06/04/2006	25,500	1.00 ▲	4.08	25,000	25,500	25,000	38,550	983,025,000
05/04/2006	24,500	-0.50 ▼	-2.00	24,500	24,500	24,500	30,090	737,205,000
04/04/2006	25,000	0.30 ▲	1.21	25,000	25,000	25,000	37,670	941,750,000
03/04/2006	24,700	-1.20 ▼	-4.63	25,900	25,900	24,700	49,270	1,216,969,000
31/03/2006	25,900	1.20 ▲	4.86	25,900	25,900	25,900	50,550	1,309,245,000
30/03/2006	24,700	1.10 ▲	4.66	24,700	24,700	24,700	30,840	761,748,000
29/03/2006	23,600	1.10 ▲	4.89	23,600	23,600	23,600	26,210	618,556,000
28/03/2006	22,500	1.00 ▲	4.65	21,500	22,500	21,500	30,000	675,000,000
27/03/2006	21,500	0.00 ■■	0.00	21,000	21,500	21,000	11,530	247,895,000
24/03/2006	21,500	-0.50 ▼	-2.27	20,900	21,500	20,900	18,200	391,300,000
23/03/2006	22,000	-0.50 ▼	-2.22	22,500	22,500	22,000	19,310	424,820,000
22/03/2006	22,500	0.00 ■■	0.00	23,500	23,500	22,500	37,790	850,275,000
21/03/2006	22,500	1.00 ▲	4.65	22,500	22,500	22,500	27,400	616,500,000
20/03/2006	21,500	1.00 ▲	4.88	21,500	21,500	21,500	31,990	687,785,000
17/03/2006	20,500	0.50 ▲	2.50	20,500	20,500	20,500	38,580	790,890,000
16/03/2006	20,000	0.10 ▲	0.50	20,200	20,200	20,000	11,460	229,200,000
15/03/2006	19,900	-0.60 ▼	-2.93	19,800	19,900	19,800	20,100	399,990,000
14/03/2006	20,500	0.60 ▲	3.02	20,500	20,500	20,500	20,180	413,690,000
13/03/2006	19,900	0.90 ▲	4.74	19,000	19,900	19,000	16,080	319,992,000
10/03/2006	19,000	-1.00 ▼	-5.00	19,300	19,300	19,000	26,710	507,490,000
09/03/2006	20,000	-1.00 ▼	-4.76	20,000	20,000	20,000	12,730	254,600,000
08/03/2006	21,000	0.40 ▲	1.94	21,600	21,600	21,000	22,090	463,890,000
07/03/2006	20,600	0.90 ▲	4.57	20,600	20,600	20,600	28,390	584,834,000
06/03/2006	21,000	0.50 ▲	2.44	21,000	21,000	21,000	56,520	1,186,920,000
03/03/2006	20,500	0.60 ▲	3.02	20,800	20,800	20,500	147,720	3,028,260,000
02/03/2006	19,900	0.90 ▲	4.74	19,900	19,900	19,900	23,140	460,486,000
01/03/2006	19,000	0.90 ▲	4.97	18,800	19,000	18,800	52,010	988,190,000
28/02/2006	18,100	0.80 ▲	4.62	18,100	18,100	18,100	23,390	423,359,000
27/02/2006	17,300	0.70 ▲	4.22	17,000	17,300	17,000	30,870	534,051,000
24/02/2006	16,600	0.40 ▲	2.47	16,300	16,600	16,300	16,950	281,370,000
23/02/2006	16,200	0.10 ▲	0.62	16,100	16,200	16,100	15,460	250,452,000
22/02/2006	16,100	0.00 ■■	0.00	16,300	16,300	16,100	9,200	148,120,000
21/02/2006	16,100	0.10 ▲	0.63	16,100	16,100	16,100	28,660	461,426,000
20/02/2006	16,000	0.00 ■■	0.00	16,000	16,000	16,000	3,700	59,200,000
17/02/2006	16,000	-0.10 ▼	-0.62	16,100	16,100	16,000	26,370	421,920,000
16/02/2006	16,100	0.00 ■■	0.00	16,100	16,100	16,100	10,550	169,855,000
15/02/2006	16,100	0.10 ▲	0.63	16,000	16,100	16,000	6,900	111,090,000
14/02/2006	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1,800	28,800,000
13/02/2006	16,000	-0.10 ▼	-0.62	16,000	16,000	16,000	4,100	65,600,000
10/02/2006	16,100	0.10 ▲	0.63	16,000	16,100	16,000	7,010	112,861,000
09/02/2006	16,000	0.00 ■■	0.00	16,000	16,000	16,000	13,500	216,000,000
08/02/2006	16,000	0.00 ■■	0.00	16,000	16,000	16,000	7,560	120,960,000
07/02/2006	16,000	-0.30 ▼	-1.84	16,000	16,000	16,000	4,500	72,000,000
06/02/2006	16,300	0.00 ■■	0.00	16,300	16,300	16,300	5,940	96,822,000
27/01/2006	16,300	0.30 ▲	1.88	16,100	16,300	16,100	200	3,260,000
26/01/2006	16,000	-0.20 ▼	-1.23	16,100	16,100	16,000	950	15,200,000
25/01/2006	16,200	0.40 ▲	2.53	15,800	16,200	15,800	10	162,000
24/01/2006	15,800	0.50 ▲	3.27	15,800	15,800	15,800	3,200	50,560,000
23/01/2006	15,300	-0.30 ▼	-1.92	15,400	15,400	15,300	25,090	383,877,000
20/01/2006	15,600	-0.10 ▼	-0.64	15,700	15,700	15,600	15,660	244,296,000
19/01/2006	15,700	-0.30 ▼	-1.88	15,900	15,900	15,700	10,850	170,345,000
18/01/2006	16,000	0.00 ■■	0.00	16,000	16,000	16,000	7,050	112,800,000
17/01/2006	16,000	0.00 ■■	0.00	16,000	16,000	16,000	8,190	131,040,000
13/01/2006	16,000	0.20 ▲	1.27	16,000	16,000	16,000	3,050	48,800,000
12/01/2006	15,800	-0.50 ▼	-3.07	16,000	16,000	15,800	32,920	520,136,000
11/01/2006	16,300	-0.60 ▼	-3.55	16,800	16,800	16,300	10,830	176,529,000
10/01/2006	16,900	-0.10 ▼	-0.59	16,900	16,900	16,900	12,090	204,321,000
09/01/2006	17,000	-0.30 ▼	-1.73	17,000	17,000	17,000	11,320	192,440,000
06/01/2006	17,300	0.30 ▲	1.76	17,200	17,300	17,200	4,210	72,833,000
05/01/2006	17,000	0.00 ■■	0.00	17,000	17,000	17,000	4,000	68,000,000
01/01/1970	9,680	0.00 ■■	0.00	9,680	0	0	0	0

(ĐVT: 1,000 VNĐ)