Lịch sử giao dịch ICF - 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 Đầu Tư Thương Mại Thủy Sản
Investment Commerce Fisheries Corporation
Mã CK: ICF 3.60 ▼ -0.20 (-5.56%) (cập nhật 17:00 22/11/2024)
Đang giao dịch

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

ICF » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	3,600	-0.20 ▼	-5.56	3,800	3,600	3,600	1,110	3,996,000
21/11/2024	3,900	0.10 ▲	2.56	3,800	3,900	3,800	30	117,000
20/11/2024	3,800	0.00 ■■	0.00	3,800	3,800	3,800	90	342,000
19/11/2024	3,800	0.00 ■■	0.00	3,800	3,800	3,800	510	1,938,000
18/11/2024	4,000	0.20 ▲	5.00	3,800	4,300	3,700	720	2,880,000
15/11/2024	4,000	0.40 ▲	10.00	3,600	4,100	3,400	610	2,440,000
14/11/2024	4,000	0.40 ▲	10.00	3,600	4,100	3,600	880	3,520,000
13/11/2024	3,900	0.20 ▲	5.13	3,700	3,900	3,600	540	2,106,000
12/11/2024	3,700	0.10 ▲	2.70	3,600	3,700	3,600	220	814,000
11/11/2024	4,100	0.50 ▲	12.20	3,600	4,100	3,500	700	2,870,000
08/11/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,500	10	35,000
07/11/2024	3,500	0.20 ▲	5.71	3,300	3,500	3,500	70	245,000
06/11/2024	3,300	0.00 ■■	0.00	3,300	3,300	3,300	90	297,000
05/11/2024	3,300	0.00 ■■	0.00	3,300	3,400	3,300	50	165,000
04/11/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,300	310	1,085,000
01/11/2024	3,500	0.30 ▲	8.57	3,200	3,500	3,500	10	35,000
31/10/2024	3,200	-0.30 ▼	-9.38	3,500	3,500	3,200	310	992,000
30/10/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,500	10	35,000
29/10/2024	3,400	0.00 ■■	0.00	3,400	3,600	3,400	30	102,000
28/10/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
25/10/2024	3,300	0.10 ▲	3.03	3,200	3,600	3,200	140	462,000
24/10/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
23/10/2024	3,200	-0.20 ▼	-6.25	3,400	3,200	3,200	150	480,000
22/10/2024	3,400	-0.10 ▼	-2.94	3,500	3,500	3,200	660	2,244,000
21/10/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,500	60	210,000
18/10/2024	3,500	0.00 ■■	0.00	3,500	4,000	3,500	2,080	7,280,000
17/10/2024	3,500	0.30 ▲	8.57	3,200	3,600	3,500	760	2,660,000
16/10/2024	3,300	-0.40 ▼	-12.12	3,700	3,300	3,200	320	1,056,000
15/10/2024	3,700	-0.60 ▼	-16.22	4,300	3,700	3,700	730	2,701,000
14/10/2024	4,300	0.00 ■■	0.00	4,300	0	0	0	0
11/10/2024	4,300	0.20 ▲	4.65	4,100	4,300	4,300	10	43,000
10/10/2024	4,500	0.40 ▲	8.89	4,100	4,500	4,000	850	3,825,000
09/10/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
08/10/2024	3,600	-0.20 ▼	-5.56	3,800	4,200	3,600	650	2,340,000
07/10/2024	3,600	-0.20 ▼	-5.56	3,800	4,000	3,600	20	72,000
04/10/2024	3,600	-0.30 ▼	-8.33	3,900	3,900	3,600	2,550	9,180,000
03/10/2024	3,900	0.10 ▲	2.56	3,800	3,900	3,600	1,490	5,811,000
02/10/2024	3,800	-0.30 ▼	-7.89	4,100	3,900	3,800	980	3,724,000
01/10/2024	4,000	-0.20 ▼	-5.00	4,200	4,800	4,000	650	2,600,000
30/09/2024	4,100	0.00 ■■	0.00	4,100	4,400	4,000	1,350	5,535,000
27/09/2024	4,100	0.50 ▲	12.20	3,600	4,100	4,100	710	2,911,000
26/09/2024	3,700	0.40 ▲	10.81	3,300	3,700	3,400	710	2,627,000
25/09/2024	3,400	0.10 ▲	2.94	3,300	3,400	3,300	890	3,026,000
24/09/2024	3,300	-0.10 ▼	-3.03	3,400	3,400	3,300	290	957,000
23/09/2024	3,400	0.00 ■■	0.00	3,400	3,400	3,400	220	748,000
20/09/2024	3,500	0.00 ■■	0.00	3,500	3,600	3,400	730	2,555,000
19/09/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,400	50	180,000
18/09/2024	3,500	0.10 ▲	2.86	3,400	3,500	3,500	20	70,000
17/09/2024	3,400	-0.20 ▼	-5.88	3,600	3,600	3,400	440	1,496,000
16/09/2024	3,600	0.20 ▲	5.56	3,400	3,600	3,600	10	36,000
13/09/2024	3,400	-0.30 ▼	-8.82	3,700	3,400	3,400	400	1,360,000
12/09/2024	3,800	0.20 ▲	5.26	3,600	4,000	3,400	360	1,368,000
11/09/2024	3,600	0.00 ■■	0.00	3,600	0	0	0	0
10/09/2024	3,700	0.10 ▲	2.70	3,600	3,700	3,500	260	962,000
09/09/2024	3,900	0.20 ▲	5.13	3,700	3,900	3,500	680	2,652,000
06/09/2024	3,700	0.00 ■■	0.00	3,700	3,700	3,400	1,330	4,921,000
05/09/2024	3,900	-0.10 ▼	-2.56	4,000	4,000	3,400	1,120	4,368,000
04/09/2024	4,000	0.00 ■■	0.00	4,000	4,000	4,000	210	840,000
30/08/2024	4,000	0.50 ▲	12.50	3,500	4,000	4,000	5,430	21,720,000
29/08/2024	3,500	-0.10 ▼	-2.86	3,600	3,500	3,500	220	770,000
28/08/2024	3,900	-0.10 ▼	-2.56	4,000	3,900	3,500	50	195,000
27/08/2024	4,000	0.00 ■■	0.00	4,000	0	0	0	0
26/08/2024	4,000	0.00 ■■	0.00	4,000	0	0	0	0
23/08/2024	4,000	0.20 ▲	5.00	3,800	4,000	3,800	140	560,000
22/08/2024	4,000	-0.20 ▼	-5.00	4,200	4,000	3,600	150	600,000
21/08/2024	4,200	0.00 ■■	0.00	4,200	0	0	0	0
20/08/2024	4,200	0.00 ■■	0.00	4,200	0	0	0	0
19/08/2024	4,200	0.00 ■■	0.00	4,200	4,200	4,200	10	42,000
16/08/2024	4,200	0.00 ■■	0.00	4,200	4,200	4,000	50	210,000
15/08/2024	4,200	0.00 ■■	0.00	4,200	4,200	4,200	10	42,000
14/08/2024	4,200	-0.10 ▼	-2.38	4,300	4,200	4,200	30	126,000
13/08/2024	4,300	0.00 ■■	0.00	4,300	0	0	0	0
12/08/2024	4,300	-0.20 ▼	-4.65	4,500	4,300	3,900	340	1,462,000
09/08/2024	4,500	0.00 ■■	0.00	4,500	0	0	0	0
08/08/2024	4,500	0.00 ■■	0.00	4,500	4,500	4,400	30	135,000
07/08/2024	4,500	0.00 ■■	0.00	4,500	4,500	4,500	30	135,000
06/08/2024	4,900	0.00 ■■	0.00	4,900	4,900	4,500	2,180	10,682,000
05/08/2024	4,900	0.10 ▲	2.04	4,800	4,900	4,900	20	98,000
02/08/2024	4,900	0.40 ▲	8.16	4,500	4,900	4,500	2,410	11,809,000
01/08/2024	4,900	0.10 ▲	2.04	4,800	5,000	4,400	980	4,802,000
31/07/2024	5,000	-0.10 ▼	-2.00	5,100	5,000	4,700	150	750,000
30/07/2024	5,100	-0.10 ▼	-1.96	5,200	5,200	5,100	30	153,000
29/07/2024	5,300	-0.10 ▼	-1.89	5,400	5,300	5,200	310	1,643,000
26/07/2024	5,400	0.00 ■■	0.00	5,400	5,400	5,200	850	4,590,000
25/07/2024	5,400	0.00 ■■	0.00	5,400	0	0	0	0
24/07/2024	5,400	0.00 ■■	0.00	5,400	5,400	5,400	60	324,000
23/07/2024	5,400	0.00 ■■	0.00	5,400	5,400	5,400	110	594,000
22/07/2024	5,500	0.00 ■■	0.00	5,500	5,500	5,300	60	330,000
19/07/2024	5,600	-0.20 ▼	-3.57	5,800	5,600	5,300	730	4,088,000
18/07/2024	5,800	0.50 ▲	8.62	5,300	5,800	5,800	100	580,000
17/07/2024	5,800	0.30 ▲	5.17	5,500	5,800	5,200	240	1,392,000
16/07/2024	5,800	0.00 ■■	0.00	5,800	5,800	5,800	50	290,000
15/07/2024	5,800	0.00 ■■	0.00	5,800	0	0	0	0
12/07/2024	5,900	0.10 ▲	1.69	5,800	5,900	5,600	1,660	9,794,000
11/07/2024	5,800	0.30 ▲	5.17	5,500	5,900	5,800	430	2,494,000
10/07/2024	5,500	0.00 ■■	0.00	5,500	5,500	5,500	80	440,000
09/07/2024	5,700	0.00 ■■	0.00	5,700	5,700	5,100	1,720	9,804,000
08/07/2024	5,700	0.00 ■■	0.00	5,700	5,700	5,600	130	741,000
05/07/2024	5,900	0.20 ▲	3.39	5,700	5,900	5,700	60	354,000
04/07/2024	5,700	-0.20 ▼	-3.51	5,900	5,700	5,700	100	570,000
03/07/2024	6,000	0.20 ▲	3.33	5,800	6,000	5,800	40	240,000
02/07/2024	6,000	0.20 ▲	3.33	5,800	6,000	5,800	400	2,400,000
01/07/2024	5,800	-0.10 ▼	-1.72	5,900	5,800	5,800	310	1,798,000
28/06/2024	5,900	0.10 ▲	1.69	5,800	5,900	5,900	1,100	6,490,000
27/06/2024	5,900	0.10 ▲	1.69	5,800	5,900	5,700	630	3,717,000
26/06/2024	6,100	0.20 ▲	3.28	5,900	6,200	5,500	360	2,196,000
25/06/2024	6,000	0.10 ▲	1.67	5,900	6,000	5,800	430	2,580,000
24/06/2024	6,000	0.50 ▲	8.33	5,500	6,200	5,700	2,420	14,520,000
21/06/2024	5,900	0.20 ▲	3.39	5,700	5,900	5,300	3,290	19,411,000
20/06/2024	5,800	-0.30 ▼	-5.17	6,100	6,000	5,300	3,810	22,098,000
19/06/2024	6,000	-0.20 ▼	-3.33	6,200	6,300	6,000	2,260	13,560,000
18/06/2024	6,400	0.00 ■■	0.00	6,400	6,500	6,200	1,230	7,872,000
17/06/2024	6,400	0.10 ▲	1.56	6,300	6,700	6,100	1,790	11,456,000
14/06/2024	6,200	-0.40 ▼	-6.45	6,600	6,400	6,200	3,090	19,158,000
13/06/2024	6,600	0.20 ▲	3.03	6,400	6,800	6,400	2,120	13,992,000
12/06/2024	6,400	0.00 ■■	0.00	6,400	6,500	6,300	1,460	9,344,000
11/06/2024	6,400	-0.10 ▼	-1.56	6,500	6,500	6,300	560	3,584,000
10/06/2024	6,400	-0.10 ▼	-1.56	6,500	6,500	6,200	770	4,928,000
07/06/2024	6,400	0.10 ▲	1.56	6,300	6,500	6,200	2,030	12,992,000
06/06/2024	6,500	0.10 ▲	1.54	6,400	6,500	6,300	210	1,365,000
05/06/2024	6,400	0.10 ▲	1.56	6,300	6,600	6,400	90	576,000
04/06/2024	6,400	0.10 ▲	1.56	6,300	6,400	6,200	920	5,888,000
03/06/2024	6,500	0.00 ■■	0.00	6,500	6,700	6,200	1,290	8,385,000
31/05/2024	6,700	0.30 ▲	4.48	6,400	6,700	6,300	730	4,891,000
30/05/2024	6,600	-0.10 ▼	-1.52	6,700	6,600	6,300	2,060	13,596,000
29/05/2024	6,400	-0.50 ▼	-7.81	6,900	6,900	6,400	3,260	20,864,000
28/05/2024	6,700	0.10 ▲	1.49	6,600	6,900	6,700	3,890	26,063,000
27/05/2024	6,900	0.90 ▲	13.04	6,000	6,900	6,100	10,640	73,416,000
24/05/2024	6,000	-0.20 ▼	-3.33	6,200	6,300	5,900	1,750	10,500,000
23/05/2024	6,200	0.00 ■■	0.00	6,200	6,200	6,200	1,990	12,338,000
22/05/2024	6,100	-0.30 ▼	-4.92	6,400	6,400	6,100	2,390	14,579,000
21/05/2024	6,300	-0.10 ▼	-1.59	6,400	6,500	6,300	2,850	17,955,000
20/05/2024	6,400	0.00 ■■	0.00	6,400	6,400	6,300	760	4,864,000
17/05/2024	6,400	0.10 ▲	1.56	6,300	7,000	6,400	1,760	11,264,000
16/05/2024	6,200	-0.20 ▼	-3.23	6,400	6,300	6,200	600	3,720,000
15/05/2024	6,200	-0.10 ▼	-1.61	6,300	6,600	6,200	3,690	22,878,000
14/05/2024	6,300	-0.20 ▼	-3.17	6,500	6,400	6,300	160	1,008,000
13/05/2024	6,500	0.20 ▲	3.08	6,300	6,600	6,300	2,260	14,690,000
10/05/2024	6,300	-0.10 ▼	-1.59	6,400	6,400	6,200	2,260	14,238,000
09/05/2024	6,500	0.00 ■■	0.00	6,500	7,000	6,300	2,470	16,055,000
08/05/2024	6,500	0.00 ■■	0.00	6,500	6,600	6,300	660	4,290,000
07/05/2024	6,600	0.30 ▲	4.55	6,300	7,200	6,400	4,070	26,862,000
06/05/2024	6,900	0.80 ▲	11.59	6,100	7,000	6,100	72,880	502,872,000
03/05/2024	6,000	-0.80 ▼	-13.33	6,800	6,500	6,000	2,220	13,320,000
02/05/2024	6,700	-0.10 ▼	-1.49	6,800	7,000	6,700	14,460	96,882,000
26/04/2024	7,000	0.90 ▲	12.86	6,100	7,000	6,000	7,250	50,750,000
25/04/2024	6,300	0.30 ▲	4.76	6,000	6,300	6,000	1,330	8,379,000
24/04/2024	6,100	0.10 ▲	1.64	6,000	6,100	5,900	31,040	189,344,000
23/04/2024	5,900	0.00 ■■	0.00	5,900	6,100	5,900	2,470	14,573,000
22/04/2024	6,100	0.20 ▲	3.28	5,900	6,200	5,900	36,370	221,857,000
19/04/2024	5,800	-0.40 ▼	-6.90	6,200	6,200	5,600	16,390	95,062,000
17/04/2024	6,000	0.10 ▲	1.67	5,900	6,700	5,900	17,970	107,820,000
16/04/2024	5,900	-0.90 ▼	-15.25	6,800	6,500	5,800	2,750	16,225,000
15/04/2024	6,700	0.40 ▲	5.97	6,300	7,100	6,100	2,810	18,827,000
12/04/2024	6,800	0.60 ▲	8.82	6,200	7,000	6,200	20,300	138,040,000
11/04/2024	6,200	0.00 ■■	0.00	6,200	6,200	6,100	2,960	18,352,000
10/04/2024	6,200	0.10 ▲	1.61	6,100	6,300	6,100	1,240	7,688,000
09/04/2024	6,200	0.10 ▲	1.61	6,100	6,300	6,000	6,270	38,874,000
08/04/2024	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	4,930	29,580,000
05/04/2024	6,100	0.10 ▲	1.64	6,000	6,400	6,000	4,490	27,389,000
04/04/2024	5,900	-0.30 ▼	-5.08	6,200	6,300	5,800	4,880	28,792,000
03/04/2024	6,300	0.00 ■■	0.00	6,300	6,400	6,100	4,910	30,933,000
02/04/2024	6,400	0.10 ▲	1.56	6,300	6,600	6,300	3,870	24,768,000
01/04/2024	6,300	-0.10 ▼	-1.59	6,400	6,700	6,300	6,380	40,194,000
29/03/2024	6,500	-0.20 ▼	-3.08	6,700	6,700	6,200	4,970	32,305,000
28/03/2024	6,700	0.30 ▲	4.48	6,400	6,900	6,400	5,450	36,515,000
27/03/2024	6,800	0.20 ▲	2.94	6,600	7,000	6,100	4,990	33,932,000
26/03/2024	6,800	-0.40 ▼	-5.88	7,200	7,000	6,400	7,300	49,640,000
25/03/2024	6,800	-0.30 ▼	-4.41	7,100	8,000	6,500	16,180	110,024,000
22/03/2024	7,200	0.90 ▲	12.50	6,300	7,200	6,700	29,290	210,888,000
21/03/2024	6,400	0.80 ▲	12.50	5,600	6,400	5,900	7,880	50,432,000
20/03/2024	5,700	0.00 ■■	0.00	5,700	5,700	5,500	3,670	20,919,000
19/03/2024	5,600	-0.40 ▼	-7.14	6,000	6,200	5,300	6,680	37,408,000
18/03/2024	5,800	-1.00 ▼	-17.24	6,800	7,200	5,800	18,210	105,618,000
15/03/2024	7,900	0.00 ■■	0.00	7,900	7,900	6,800	19,660	155,314,000
14/03/2024	7,300	-1.20 ▼	-16.44	8,500	9,700	7,300	30,310	221,263,000
13/03/2024	8,500	1.10 ▲	12.94	7,400	8,500	8,500	4,920	41,820,000
12/03/2024	7,400	0.90 ▲	12.16	6,500	7,400	7,300	8,340	61,716,000
11/03/2024	6,500	0.80 ▲	12.31	5,700	6,500	5,700	20,610	133,965,000
08/03/2024	5,700	0.70 ▲	12.28	5,000	5,700	5,400	48,230	274,911,000
07/03/2024	5,000	0.60 ▲	12.00	4,400	5,000	4,700	14,310	71,550,000
06/03/2024	4,400	0.50 ▲	11.36	3,900	4,400	4,200	45,810	201,564,000
05/03/2024	3,900	0.50 ▲	12.82	3,400	3,900	3,600	44,400	173,160,000
04/03/2024	3,400	0.40 ▲	11.76	3,000	3,400	3,100	42,750	145,350,000
01/03/2024	3,100	0.40 ▲	12.90	2,700	3,100	2,700	51,140	158,534,000
29/02/2024	2,800	0.30 ▲	10.71	2,500	2,800	2,500	47,500	133,000,000
28/02/2024	2,400	-0.10 ▼	-4.17	2,500	2,600	2,400	3,240	7,776,000
27/02/2024	2,500	0.00 ■■	0.00	2,500	2,600	2,400	16,590	41,475,000
26/02/2024	2,600	0.20 ▲	7.69	2,400	2,600	2,400	13,870	36,062,000
23/02/2024	2,400	0.00 ■■	0.00	2,400	2,500	2,400	10,670	25,608,000
22/02/2024	2,300	0.00 ■■	0.00	2,300	2,500	2,300	10,630	24,449,000
21/02/2024	2,300	0.00 ■■	0.00	2,300	2,400	2,300	2,290	5,267,000
20/02/2024	2,400	0.10 ▲	4.17	2,300	2,400	2,300	24,100	57,840,000
19/02/2024	2,300	0.00 ■■	0.00	2,300	2,400	2,200	35,000	80,500,000
16/02/2024	2,300	0.10 ▲	4.35	2,200	2,300	2,300	17,200	39,560,000
15/02/2024	2,300	0.00 ■■	0.00	2,300	2,300	2,200	82,600	189,980,000
07/02/2024	2,300	0.10 ▲	4.35	2,200	2,300	2,200	26,000	59,800,000
06/02/2024	2,200	-0.10 ▼	-4.55	2,300	2,300	2,200	24,600	54,120,000
05/02/2024	2,300	0.10 ▲	4.35	2,200	2,400	2,200	86,400	198,720,000
02/02/2024	2,200	-0.10 ▼	-4.55	2,300	2,300	2,200	52,500	115,500,000
01/02/2024	2,300	0.00 ■■	0.00	2,300	2,300	2,300	1,000	2,300,000
31/01/2024	2,300	0.00 ■■	0.00	2,300	2,300	2,300	6,900	15,870,000
30/01/2024	2,300	0.00 ■■	0.00	2,300	2,400	2,300	50,400	115,920,000
29/01/2024	2,400	0.10 ▲	4.17	2,300	2,400	2,300	10,200	24,480,000
26/01/2024	2,300	0.00 ■■	0.00	2,300	2,300	2,200	45,000	103,500,000
25/01/2024	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	32,800	75,440,000
24/01/2024	2,400	0.20 ▲	8.33	2,200	2,400	2,200	154,600	371,040,000
23/01/2024	2,300	0.10 ▲	4.35	2,200	2,300	2,200	10,700	24,610,000
22/01/2024	2,300	0.10 ▲	4.35	2,200	2,300	2,200	21,800	50,140,000
19/01/2024	2,200	-0.10 ▼	-4.55	2,300	2,400	2,200	120,900	265,980,000
18/01/2024	2,300	0.00 ■■	0.00	2,300	2,300	2,300	10,200	23,460,000
17/01/2024	2,300	0.10 ▲	4.35	2,200	2,400	2,300	79,400	182,620,000
16/01/2024	2,300	0.00 ■■	0.00	2,300	2,300	2,200	11,700	26,910,000
15/01/2024	2,300	0.00 ■■	0.00	2,300	2,400	2,200	29,500	67,850,000
12/01/2024	2,300	0.00 ■■	0.00	2,300	2,400	2,300	43,700	100,510,000
11/01/2024	2,300	0.00 ■■	0.00	2,300	2,400	2,300	93,900	215,970,000
10/01/2024	2,300	0.00 ■■	0.00	2,300	2,400	2,300	106,900	245,870,000
09/01/2024	2,300	0.00 ■■	0.00	2,300	2,400	2,300	27,100	62,330,000
08/01/2024	2,400	0.10 ▲	4.17	2,300	2,400	2,300	37,800	90,720,000
05/01/2024	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	46,400	106,720,000
04/01/2024	2,400	0.00 ■■	0.00	2,400	2,500	2,300	74,000	177,600,000
03/01/2024	2,400	-0.10 ▼	-4.17	2,500	2,500	2,300	229,200	550,080,000
02/01/2024	2,500	0.00 ■■	0.00	2,500	2,600	2,400	93,500	233,750,000
29/12/2023	2,500	-0.10 ▼	-4.00	2,600	2,600	2,300	320,100	800,250,000
28/12/2023	2,700	0.10 ▲	3.70	2,600	2,800	2,500	100,900	272,430,000
27/12/2023	2,800	-0.20 ▼	-7.14	3,000	2,900	2,600	141,800	397,040,000
26/12/2023	2,900	0.20 ▲	6.90	2,700	3,100	2,800	125,500	363,950,000
25/12/2023	2,800	0.30 ▲	10.71	2,500	2,800	2,500	190,700	533,960,000
22/12/2023	2,600	0.10 ▲	3.85	2,500	2,600	2,500	45,900	119,340,000
21/12/2023	2,600	0.30 ▲	11.54	2,300	2,600	2,400	337,500	877,500,000
20/12/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,300	5,600	12,880,000
19/12/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,300	17,500	40,250,000
18/12/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,300	2,000	4,600,000
15/12/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,300	5,900	13,570,000
14/12/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,300	46,300	106,490,000
13/12/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,300	26,200	60,260,000
12/12/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,300	16,600	38,180,000
11/12/2023	2,300	-0.10 ▼	-4.35	2,400	2,300	2,300	11,000	25,300,000
08/12/2023	2,400	0.10 ▲	4.17	2,300	2,400	2,400	62,400	149,760,000
07/12/2023	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	18,400	42,320,000
06/12/2023	2,400	-0.10 ▼	-4.17	2,500	2,500	2,400	70,200	168,480,000
05/12/2023	2,400	-0.10 ▼	-4.17	2,500	2,700	2,400	64,300	154,320,000
04/12/2023	2,600	0.30 ▲	11.54	2,300	2,600	2,300	150,800	392,080,000
01/12/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,300	3,500	8,050,000
30/11/2023	2,400	0.10 ▲	4.17	2,300	2,400	2,300	46,800	112,320,000
29/11/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,300	8,800	20,240,000
28/11/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,300	13,900	31,970,000
27/11/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,300	8,300	19,090,000
24/11/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,300	78,200	179,860,000
23/11/2023	2,400	0.10 ▲	4.17	2,300	2,400	2,300	73,800	177,120,000
22/11/2023	2,400	0.20 ▲	8.33	2,200	2,400	2,200	91,400	219,360,000
21/11/2023	2,200	-0.10 ▼	-4.55	2,300	2,300	2,200	4,900	10,780,000
20/11/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,200	10,900	25,070,000
17/11/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,300	44,100	101,430,000
16/11/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,300	46,200	106,260,000
15/11/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,300	9,500	21,850,000
14/11/2023	2,400	0.10 ▲	4.17	2,300	2,400	2,300	91,200	218,880,000
13/11/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,300	30,600	70,380,000
10/11/2023	2,300	-0.10 ▼	-4.35	2,400	2,300	2,300	97,900	225,170,000
09/11/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,300	94,400	217,120,000
08/11/2023	2,300	0.10 ▲	4.35	2,200	2,300	2,200	131,700	302,910,000
07/11/2023	2,200	0.00 ■■	0.00	2,200	2,200	2,200	70,600	155,320,000
06/11/2023	2,300	0.10 ▲	4.35	2,200	2,300	2,200	65,200	149,960,000
03/11/2023	2,200	0.00 ■■	0.00	2,200	2,300	2,200	67,200	147,840,000
02/11/2023	2,400	0.30 ▲	12.50	2,100	2,400	2,100	156,100	374,640,000
01/11/2023	2,100	0.00 ■■	0.00	2,100	2,100	2,000	53,200	111,720,000
31/10/2023	2,000	-0.20 ▼	-10.00	2,200	2,200	2,000	129,100	258,200,000
30/10/2023	2,100	-0.20 ▼	-9.52	2,300	2,300	2,100	41,700	87,570,000
27/10/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,200	91,900	211,370,000
26/10/2023	2,300	-0.20 ▼	-8.70	2,500	2,500	2,300	185,600	426,880,000
25/10/2023	2,500	-0.20 ▼	-8.00	2,700	2,800	2,500	113,900	284,750,000
24/10/2023	2,700	-0.10 ▼	-3.70	2,800	2,900	2,600	199,600	538,920,000
23/10/2023	2,900	0.30 ▲	10.34	2,600	2,900	2,700	121,000	350,900,000
20/10/2023	2,700	0.30 ▲	11.11	2,400	2,700	2,300	172,000	464,400,000
19/10/2023	2,500	0.10 ▲	4.00	2,400	2,500	2,300	85,400	213,500,000
18/10/2023	2,400	-0.20 ▼	-8.33	2,600	2,600	2,400	61,300	147,120,000
17/10/2023	2,600	0.10 ▲	3.85	2,500	2,700	2,500	99,400	258,440,000
16/10/2023	2,600	0.10 ▲	3.85	2,500	2,600	2,500	37,700	98,020,000
13/10/2023	2,500	0.00 ■■	0.00	2,500	2,500	2,500	153,400	383,500,000
12/10/2023	2,500	0.00 ■■	0.00	2,500	2,600	2,500	68,100	170,250,000
11/10/2023	2,500	0.00 ■■	0.00	2,500	2,500	2,500	5,600	14,000,000
10/10/2023	2,500	0.10 ▲	4.00	2,400	2,600	2,500	95,400	238,500,000
09/10/2023	2,500	0.00 ■■	0.00	2,500	2,500	2,400	39,400	98,500,000
06/10/2023	2,500	0.10 ▲	4.00	2,400	2,600	2,400	63,600	159,000,000
05/10/2023	2,400	0.00 ■■	0.00	2,400	2,500	2,400	28,000	67,200,000
04/10/2023	2,500	0.00 ■■	0.00	2,500	2,500	2,300	53,100	132,750,000
03/10/2023	2,400	-0.20 ▼	-8.33	2,600	2,600	2,400	24,600	59,040,000
02/10/2023	2,600	0.00 ■■	0.00	2,600	2,600	2,600	15,500	40,300,000
29/09/2023	2,600	0.00 ■■	0.00	2,600	2,600	2,500	39,000	101,400,000
28/09/2023	2,600	0.00 ■■	0.00	2,600	2,700	2,500	17,400	45,240,000
27/09/2023	2,700	0.10 ▲	3.70	2,600	2,700	2,500	59,000	159,300,000
26/09/2023	2,600	-0.10 ▼	-3.85	2,700	2,800	2,500	38,400	99,840,000
21/09/2023	2,900	-0.10 ▼	-3.45	3,000	3,000	2,800	155,000	449,500,000
20/09/2023	3,000	0.10 ▲	3.33	2,900	3,100	2,800	83,900	251,700,000
19/09/2023	3,000	0.10 ▲	3.33	2,900	3,000	3,000	500	1,500,000
18/09/2023	3,000	0.10 ▲	3.33	2,900	3,000	2,800	11,600	34,800,000
15/09/2023	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	47,100	131,880,000
14/09/2023	2,900	-0.10 ▼	-3.45	3,000	3,100	2,900	52,100	151,090,000
13/09/2023	3,000	0.10 ▲	3.33	2,900	3,100	3,000	96,400	289,200,000
12/09/2023	3,000	0.10 ▲	3.33	2,900	3,000	2,900	32,600	97,800,000
11/09/2023	2,900	-0.10 ▼	-3.45	3,000	3,100	2,900	80,600	233,740,000
08/09/2023	3,000	-0.10 ▼	-3.33	3,100	3,100	2,900	137,600	412,800,000
07/09/2023	3,100	0.10 ▲	3.23	3,000	3,200	3,000	23,100	71,610,000
06/09/2023	3,100	0.10 ▲	3.23	3,000	3,100	2,900	184,100	570,710,000
31/08/2023	3,000	0.00 ■■	0.00	3,000	3,100	2,900	57,900	173,700,000
30/08/2023	3,000	-0.30 ▼	-10.00	3,300	3,300	3,000	114,200	342,600,000
29/08/2023	3,200	0.00 ■■	0.00	3,200	3,600	3,200	332,300	1,063,360,000
28/08/2023	3,300	0.40 ▲	12.12	2,900	3,300	3,000	336,500	1,110,450,000
25/08/2023	3,000	0.20 ▲	6.67	2,800	3,000	2,800	224,100	672,300,000
24/08/2023	2,800	0.00 ■■	0.00	2,800	2,900	2,700	63,800	178,640,000
23/08/2023	2,800	0.10 ▲	3.57	2,700	2,800	2,700	25,900	72,520,000
22/08/2023	2,800	0.20 ▲	7.14	2,600	2,800	2,600	47,100	131,880,000
21/08/2023	2,600	-0.10 ▼	-3.85	2,700	2,800	2,600	24,200	62,920,000
18/08/2023	2,800	2.80 ▲	100.00	0	2,900	2,800	49,700	139,160,000
17/08/2023	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	52,100	145,880,000
16/08/2023	2,800	2.80 ▲	100.00	0	2,900	2,800	13,500	37,800,000
15/08/2023	2,900	0.00 ■■	0.00	2,900	3,000	2,900	80,600	233,740,000
14/08/2023	3,000	0.00 ■■	0.00	3,000	3,000	2,800	88,300	264,900,000
11/08/2023	3,000	-0.10 ▼	-3.33	3,100	3,000	2,800	102,000	306,000,000
10/08/2023	3,000	-0.20 ▼	-6.67	3,200	3,300	3,000	159,400	478,200,000
09/08/2023	3,200	0.10 ▲	3.13	3,100	3,400	3,100	265,700	850,240,000
08/08/2023	3,200	0.30 ▲	9.38	2,900	3,200	2,900	321,700	1,029,440,000
07/08/2023	2,900	0.00 ■■	0.00	2,900	3,000	2,900	51,900	150,510,000
04/08/2023	2,900	0.10 ▲	3.45	2,800	2,900	2,700	128,500	372,650,000
03/08/2023	2,800	0.00 ■■	0.00	2,800	2,900	2,800	56,200	157,360,000
02/08/2023	2,900	0.10 ▲	3.45	2,800	2,900	2,800	57,100	165,590,000
01/08/2023	2,800	0.00 ■■	0.00	2,800	2,900	2,800	85,300	238,840,000
31/07/2023	2,800	0.00 ■■	0.00	2,800	2,900	2,800	57,200	160,160,000
28/07/2023	2,800	0.00 ■■	0.00	2,800	2,900	2,700	41,400	115,920,000
27/07/2023	2,900	2.90 ▲	100.00	0	2,900	2,700	183,900	533,310,000
26/07/2023	2,900	0.00 ■■	0.00	2,900	3,000	2,800	15,100	43,790,000
25/07/2023	2,900	0.00 ■■	0.00	2,900	2,900	2,800	51,400	149,060,000
24/07/2023	3,000	0.10 ▲	3.33	2,900	3,000	2,800	132,500	397,500,000
21/07/2023	3,000	0.10 ▲	3.33	2,900	3,000	2,900	55,400	166,200,000
20/07/2023	3,000	0.10 ▲	3.33	2,900	3,000	2,800	152,200	456,600,000
19/07/2023	2,900	0.10 ▲	3.45	2,800	3,000	2,800	305,100	884,790,000
18/07/2023	2,800	-0.10 ▼	-3.57	2,900	2,800	2,700	169,900	475,720,000
17/07/2023	2,900	0.00 ■■	0.00	2,900	3,000	2,800	110,700	321,030,000
14/07/2023	2,900	0.00 ■■	0.00	2,900	3,000	2,900	96,800	280,720,000
13/07/2023	2,900	-0.10 ▼	-3.45	3,000	3,200	2,800	221,500	642,350,000
12/07/2023	3,100	0.10 ▲	3.23	3,000	3,100	2,900	126,400	391,840,000
11/07/2023	3,100	0.00 ■■	0.00	3,100	3,300	3,000	135,000	418,500,000
10/07/2023	3,200	0.10 ▲	3.13	3,100	3,400	2,900	176,600	565,120,000
07/07/2023	3,100	-0.40 ▼	-12.90	3,500	3,500	3,000	337,700	1,046,870,000
06/07/2023	3,300	-0.20 ▼	-6.06	3,500	3,900	3,200	409,000	1,349,700,000
05/07/2023	3,500	0.40 ▲	11.43	3,100	3,500	3,300	317,000	1,109,500,000
04/07/2023	3,200	0.40 ▲	12.50	2,800	3,200	3,000	183,300	586,560,000
03/07/2023	2,900	0.30 ▲	10.34	2,600	2,900	2,600	150,100	435,290,000
30/06/2023	2,600	0.00 ■■	0.00	2,600	2,700	2,600	67,600	175,760,000
29/06/2023	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	96,200	250,120,000
28/06/2023	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	95,100	247,260,000
27/06/2023	2,700	0.10 ▲	3.70	2,600	2,800	2,700	7,100	19,170,000
26/06/2023	2,700	0.00 ■■	0.00	2,700	2,700	2,600	70,300	189,810,000
23/06/2023	2,700	0.00 ■■	0.00	2,700	2,800	2,700	44,600	120,420,000
22/06/2023	2,700	0.00 ■■	0.00	2,700	2,800	2,600	111,300	300,510,000
21/06/2023	2,700	2.70 ▲	100.00	0	2,800	2,600	33,100	89,370,000
20/06/2023	2,800	0.20 ▲	7.14	2,600	2,800	2,600	20,400	57,120,000
19/06/2023	2,600	0.00 ■■	0.00	2,600	2,700	2,500	153,600	399,360,000
16/06/2023	2,600	-0.20 ▼	-7.69	2,800	3,000	2,600	166,200	432,120,000
15/06/2023	2,900	-0.20 ▼	-6.90	3,100	3,100	2,800	129,200	374,680,000
14/06/2023	3,100	0.40 ▲	12.90	2,700	3,100	3,000	485,000	1,503,500,000
13/06/2023	2,700	0.30 ▲	11.11	2,400	2,700	2,500	90,800	245,160,000
12/06/2023	2,600	0.10 ▲	3.85	2,500	2,600	2,400	73,000	189,800,000
09/06/2023	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	73,500	183,750,000
08/06/2023	2,700	0.20 ▲	7.41	2,500	2,700	2,500	145,900	393,930,000
07/06/2023	2,500	0.10 ▲	4.00	2,400	2,700	2,400	78,400	196,000,000
06/06/2023	2,400	0.30 ▲	12.50	2,100	2,400	2,200	90,100	216,240,000
05/06/2023	2,100	-0.20 ▼	-9.52	2,300	2,200	2,100	56,400	118,440,000
02/06/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,200	96,300	221,490,000
01/06/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,200	76,100	175,030,000
31/05/2023	2,300	0.10 ▲	4.35	2,200	2,500	2,200	124,000	285,200,000
30/05/2023	2,200	0.20 ▲	9.09	2,000	2,300	2,100	43,800	96,360,000
29/05/2023	2,000	0.20 ▲	10.00	1,800	2,000	1,700	74,700	149,400,000
26/05/2023	1,800	0.00 ■■	0.00	1,800	1,900	1,700	3,600	6,480,000
25/05/2023	1,800	-0.10 ▼	-5.56	1,900	1,900	1,700	16,400	29,520,000
24/05/2023	1,900	1.90 ▲	100.00	0	1,900	1,800	2,400	4,560,000
23/05/2023	1,900	0.10 ▲	5.26	1,800	1,900	1,800	22,500	42,750,000
22/05/2023	1,800	0.00 ■■	0.00	1,800	1,900	1,700	7,800	14,040,000
19/05/2023	1,800	-0.10 ▼	-5.56	1,900	2,000	1,700	36,200	65,160,000
18/05/2023	2,000	-0.10 ▼	-5.00	2,100	2,000	1,800	18,700	37,400,000
17/05/2023	2,000	0.10 ▲	5.00	1,900	2,100	2,000	75,700	151,400,000
16/05/2023	1,900	0.20 ▲	10.53	1,700	1,900	1,700	49,100	93,290,000
15/05/2023	1,800	0.10 ▲	5.56	1,700	1,800	1,700	43,900	79,020,000
12/05/2023	1,800	1.80 ▲	100.00	0	1,800	1,800	2,500	4,500,000
11/05/2023	1,800	0.10 ▲	5.56	1,700	1,800	1,600	8,900	16,020,000
10/05/2023	1,700	0.10 ▲	5.88	1,600	1,800	1,700	11,700	19,890,000
09/05/2023	1,600	0.00 ■■	0.00	1,600	1,600	1,600	200	320,000
08/05/2023	1,600	0.00 ■■	0.00	1,600	1,700	1,600	5,800	9,280,000
05/05/2023	1,600	0.00 ■■	0.00	1,600	1,700	1,600	2,800	4,480,000
04/05/2023	1,700	0.00 ■■	0.00	1,700	1,700	1,600	19,300	32,810,000
28/04/2023	1,600	-0.10 ▼	-6.25	1,700	1,700	1,600	900	1,440,000
27/04/2023	1,700	0.00 ■■	0.00	1,700	1,700	1,700	2,500	4,250,000
26/04/2023	1,700	0.00 ■■	0.00	1,700	1,700	1,600	1,100	1,870,000
25/04/2023	1,700	0.00 ■■	0.00	1,700	1,800	1,600	2,200	3,740,000
24/04/2023	1,700	0.00 ■■	0.00	1,700	1,700	1,600	2,300	3,910,000
21/04/2023	1,700	0.00 ■■	0.00	1,700	1,700	1,700	4,700	7,990,000
20/04/2023	1,700	0.00 ■■	0.00	1,700	1,700	1,600	25,800	43,860,000
19/04/2023	1,700	0.00 ■■	0.00	1,700	1,700	1,700	7,000	11,900,000
18/04/2023	1,700	0.10 ▲	5.88	1,600	1,800	1,600	22,300	37,910,000
17/04/2023	1,600	-0.10 ▼	-6.25	1,700	1,800	1,600	16,600	26,560,000
14/04/2023	1,700	0.00 ■■	0.00	1,700	1,700	1,600	8,400	14,280,000
13/04/2023	1,600	-0.10 ▼	-6.25	1,700	1,700	1,600	5,200	8,320,000
12/04/2023	1,800	0.10 ▲	5.56	1,700	1,800	1,700	8,500	15,300,000
11/04/2023	1,700	-0.10 ▼	-5.88	1,800	1,700	1,700	12,600	21,420,000
10/04/2023	1,600	-0.10 ▼	-6.25	1,700	1,800	1,600	28,000	44,800,000
07/04/2023	1,800	0.00 ■■	0.00	1,800	1,800	1,700	11,800	21,240,000
06/04/2023	1,800	0.00 ■■	0.00	1,800	1,800	1,700	36,100	64,980,000
05/04/2023	1,800	0.20 ▲	11.11	1,600	1,800	1,600	15,700	28,260,000
04/04/2023	1,700	0.00 ■■	0.00	1,700	1,800	1,600	41,900	71,230,000
03/04/2023	1,800	0.00 ■■	0.00	1,800	1,800	1,600	37,000	66,600,000
31/03/2023	1,800	0.10 ▲	5.56	1,700	1,900	1,800	47,600	85,680,000
30/03/2023	1,700	0.20 ▲	11.76	1,500	1,700	1,600	83,800	142,460,000
29/03/2023	1,500	0.00 ■■	0.00	1,500	1,500	1,500	15,500	23,250,000
28/03/2023	1,700	0.00 ■■	0.00	1,700	1,700	1,500	50,900	86,530,000
27/03/2023	1,700	0.10 ▲	5.88	1,600	1,700	1,700	1,100	1,870,000
24/03/2023	1,700	0.20 ▲	11.76	1,500	1,700	1,600	11,200	19,040,000
23/03/2023	1,500	-0.10 ▼	-6.67	1,600	1,500	1,500	200	300,000
22/03/2023	1,600	0.00 ■■	0.00	1,600	1,700	1,600	800	1,280,000
21/03/2023	1,700	0.10 ▲	5.88	1,600	1,700	1,600	400	680,000
20/03/2023	1,600	0.00 ■■	0.00	1,600	1,600	1,600	26,600	42,560,000
17/03/2023	1,600	0.00 ■■	0.00	1,600	1,600	1,600	7,700	12,320,000
16/03/2023	1,600	-0.10 ▼	-6.25	1,700	1,700	1,600	40,000	64,000,000
15/03/2023	1,800	0.10 ▲	5.56	1,700	1,800	1,700	7,300	13,140,000
14/03/2023	1,700	0.00 ■■	0.00	1,700	1,800	1,700	300	510,000
13/03/2023	1,800	0.10 ▲	5.56	1,700	1,800	1,700	300	540,000
10/03/2023	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	5,900	10,030,000
09/03/2023	1,800	0.10 ▲	5.56	1,700	1,800	1,800	2,800	5,040,000
08/03/2023	1,800	0.10 ▲	5.56	1,700	1,900	1,600	21,700	39,060,000
07/03/2023	1,700	-0.10 ▼	-5.88	1,800	1,700	1,700	5,000	8,500,000
06/03/2023	1,800	-0.10 ▼	-5.56	1,900	1,800	1,800	1,100	1,980,000
03/03/2023	1,800	0.10 ▲	5.56	1,700	1,900	1,800	3,700	6,660,000
02/03/2023	1,800	0.20 ▲	11.11	1,600	1,800	1,700	29,800	53,640,000
01/03/2023	1,600	-0.10 ▼	-6.25	1,700	1,700	1,600	10,000	16,000,000
28/02/2023	1,600	-0.10 ▼	-6.25	1,700	1,700	1,600	10,100	16,160,000
27/02/2023	1,800	0.00 ■■	0.00	1,800	1,800	1,700	5,000	9,000,000
24/02/2023	1,800	0.00 ■■	0.00	1,800	1,800	1,700	10,100	18,180,000
23/02/2023	1,800	0.00 ■■	0.00	1,800	1,800	1,700	31,900	57,420,000
22/02/2023	1,800	-0.20 ▼	-11.11	2,000	2,000	1,800	16,200	29,160,000
21/02/2023	2,000	0.00 ■■	0.00	2,000	2,200	1,800	18,500	37,000,000
20/02/2023	2,000	0.20 ▲	10.00	1,800	2,000	1,900	99,700	199,400,000
17/02/2023	1,800	0.20 ▲	11.11	1,600	1,800	1,800	16,900	30,420,000
16/02/2023	1,600	0.20 ▲	12.50	1,400	1,600	1,600	30,600	48,960,000
15/02/2023	1,400	0.10 ▲	7.14	1,300	1,400	1,300	6,600	9,240,000
14/02/2023	1,400	-0.10 ▼	-7.14	1,500	1,600	1,300	61,400	85,960,000
13/02/2023	1,500	-0.20 ▼	-13.33	1,700	1,500	1,500	45,500	68,250,000
10/02/2023	1,600	-0.20 ▼	-12.50	1,800	1,800	1,600	10,800	17,280,000
09/02/2023	1,700	0.00 ■■	0.00	1,700	1,800	1,700	400	680,000
08/02/2023	1,700	0.00 ■■	0.00	1,700	1,800	1,700	3,500	5,950,000
07/02/2023	1,700	-0.20 ▼	-11.76	1,900	1,900	1,700	25,000	42,500,000
06/02/2023	1,900	0.00 ■■	0.00	1,900	1,900	1,900	100	190,000
03/02/2023	1,900	0.00 ■■	0.00	1,900	2,000	1,900	2,600	4,940,000
02/02/2023	1,900	0.10 ▲	5.26	1,800	2,000	1,700	700	1,330,000
01/02/2023	1,800	-0.10 ▼	-5.56	1,900	1,900	1,800	5,600	10,080,000
31/01/2023	1,900	0.10 ▲	5.26	1,800	1,900	1,800	7,300	13,870,000
30/01/2023	1,900	0.10 ▲	5.26	1,800	1,900	1,800	2,800	5,320,000
27/01/2023	1,800	-0.10 ▼	-5.56	1,900	2,000	1,800	5,400	9,720,000
19/01/2023	1,800	0.00 ■■	0.00	1,800	1,900	1,800	5,200	9,360,000
18/01/2023	1,900	0.10 ▲	5.26	1,800	1,900	1,700	1,000	1,900,000
17/01/2023	1,800	0.00 ■■	0.00	1,800	1,900	1,700	7,300	13,140,000
16/01/2023	1,800	-0.10 ▼	-5.56	1,900	1,900	1,700	2,400	4,320,000
13/01/2023	1,800	-0.10 ▼	-5.56	1,900	2,000	1,800	9,100	16,380,000
12/01/2023	1,800	-0.20 ▼	-11.11	2,000	2,000	1,800	9,500	17,100,000
11/01/2023	2,000	-0.10 ▼	-5.00	2,100	2,100	1,900	8,300	16,600,000
10/01/2023	2,100	0.20 ▲	9.52	1,900	2,100	2,000	57,800	121,380,000
09/01/2023	1,900	0.20 ▲	10.53	1,700	1,900	1,700	21,100	40,090,000
06/01/2023	1,600	-0.20 ▼	-12.50	1,800	2,000	1,600	29,500	47,200,000
05/01/2023	1,800	0.10 ▲	5.56	1,700	1,800	1,700	1,400	2,520,000
04/01/2023	1,800	0.20 ▲	11.11	1,600	1,800	1,500	20,500	36,900,000
03/01/2023	1,700	0.20 ▲	11.76	1,500	1,700	1,500	2,600	4,420,000
30/12/2022	1,500	-0.10 ▼	-6.67	1,600	1,600	1,500	2,300	3,450,000
29/12/2022	1,600	0.00 ■■	0.00	1,600	1,600	1,500	4,700	7,520,000
28/12/2022	1,700	0.10 ▲	5.88	1,600	1,700	1,600	1,200	2,040,000
27/12/2022	1,600	0.10 ▲	6.25	1,500	1,600	1,500	14,600	23,360,000
26/12/2022	1,600	0.00 ■■	0.00	1,600	1,700	1,500	3,100	4,960,000
23/12/2022	1,500	-0.10 ▼	-6.67	1,600	1,600	1,500	5,800	8,700,000
22/12/2022	1,600	-0.10 ▼	-6.25	1,700	1,900	1,600	4,200	6,720,000
21/12/2022	1,600	0.00 ■■	0.00	1,600	1,700	1,600	1,800	2,880,000
20/12/2022	1,600	-0.20 ▼	-12.50	1,800	1,700	1,600	11,700	18,720,000
19/12/2022	1,800	0.00 ■■	0.00	1,800	1,800	1,700	6,300	11,340,000
15/12/2022	1,900	0.00 ■■	0.00	1,900	1,900	1,800	36,600	69,540,000
14/12/2022	1,900	0.00 ■■	0.00	1,900	2,000	1,900	18,800	35,720,000
13/12/2022	1,900	-0.10 ▼	-5.26	2,000	2,200	1,900	6,100	11,590,000
12/12/2022	2,000	0.10 ▲	5.00	1,900	2,100	1,900	28,300	56,600,000
09/12/2022	1,900	-0.10 ▼	-5.26	2,000	2,000	1,800	8,300	15,770,000
08/12/2022	2,000	0.10 ▲	5.00	1,900	2,000	1,800	5,600	11,200,000
07/12/2022	1,800	-0.20 ▼	-11.11	2,000	2,000	1,800	7,100	12,780,000
06/12/2022	2,100	0.00 ■■	0.00	2,100	2,100	1,900	23,400	49,140,000
05/12/2022	2,200	0.20 ▲	9.09	2,000	2,200	1,900	16,300	35,860,000
02/12/2022	2,000	0.10 ▲	5.00	1,900	2,000	1,800	20,300	40,600,000
01/12/2022	1,900	0.10 ▲	5.26	1,800	2,000	1,800	45,400	86,260,000
30/11/2022	2,000	0.10 ▲	5.00	1,900	2,000	1,800	15,600	31,200,000
29/11/2022	1,900	0.10 ▲	5.26	1,800	2,000	1,800	25,500	48,450,000
28/11/2022	1,900	0.20 ▲	10.53	1,700	1,900	1,600	27,400	52,060,000
25/11/2022	1,600	-0.10 ▼	-6.25	1,700	1,800	1,600	1,800	2,880,000
24/11/2022	1,600	-0.20 ▼	-12.50	1,800	1,900	1,600	11,600	18,560,000
23/11/2022	1,700	0.00 ■■	0.00	1,700	1,900	1,700	43,900	74,630,000
22/11/2022	1,700	0.10 ▲	5.88	1,600	1,800	1,700	22,000	37,400,000
21/11/2022	1,600	0.00 ■■	0.00	1,600	1,600	1,400	3,500	5,600,000
18/11/2022	1,500	0.10 ▲	6.67	1,400	1,600	1,400	18,600	27,900,000
17/11/2022	1,600	0.20 ▲	12.50	1,400	1,600	1,500	19,200	30,720,000
16/11/2022	1,400	0.10 ▲	7.14	1,300	1,400	1,300	6,600	9,240,000
15/11/2022	1,400	-0.10 ▼	-7.14	1,500	1,400	1,300	17,900	25,060,000
14/11/2022	1,400	0.00 ■■	0.00	1,400	1,500	1,400	2,500	3,500,000
11/11/2022	1,400	-0.20 ▼	-14.29	1,600	1,800	1,400	24,300	34,020,000
10/11/2022	1,600	-0.20 ▼	-12.50	1,800	1,800	1,600	11,100	17,760,000
09/11/2022	1,800	0.20 ▲	11.11	1,600	1,800	1,800	2,800	5,040,000
08/11/2022	1,600	-0.20 ▼	-12.50	1,800	1,800	1,600	80,300	128,480,000
07/11/2022	1,600	-0.20 ▼	-12.50	1,800	2,000	1,600	4,000	6,400,000
04/11/2022	1,800	-0.20 ▼	-11.11	2,000	1,900	1,800	1,200	2,160,000
03/11/2022	2,000	-0.10 ▼	-5.00	2,100	2,000	1,900	3,700	7,400,000
02/11/2022	2,100	0.20 ▲	9.52	1,900	2,100	2,100	200	420,000
01/11/2022	2,000	0.10 ▲	5.00	1,900	2,000	1,800	1,300	2,600,000
31/10/2022	1,900	-0.20 ▼	-10.53	2,100	1,900	1,900	3,100	5,890,000
28/10/2022	1,900	0.00 ■■	0.00	1,900	2,100	1,900	13,300	25,270,000
27/10/2022	2,000	0.00 ■■	0.00	2,000	2,000	1,800	7,500	15,000,000
26/10/2022	1,900	-0.10 ▼	-5.26	2,000	2,000	1,900	2,300	4,370,000
25/10/2022	2,000	0.00 ■■	0.00	2,000	2,000	2,000	3,100	6,200,000
24/10/2022	1,900	-0.20 ▼	-10.53	2,100	2,100	1,900	16,700	31,730,000
21/10/2022	2,100	0.00 ■■	0.00	2,100	2,100	2,000	10,800	22,680,000
20/10/2022	2,100	-0.20 ▼	-9.52	2,300	2,400	2,100	13,200	27,720,000
19/10/2022	2,300	0.10 ▲	4.35	2,200	2,300	2,200	2,300	5,290,000
18/10/2022	2,200	-0.10 ▼	-4.55	2,300	2,400	2,200	19,600	43,120,000
17/10/2022	2,400	0.10 ▲	4.17	2,300	2,400	2,100	5,500	13,200,000
14/10/2022	2,300	0.10 ▲	4.35	2,200	2,400	2,300	13,500	31,050,000
13/10/2022	2,300	0.10 ▲	4.35	2,200	2,300	2,100	9,300	21,390,000
12/10/2022	2,400	0.20 ▲	8.33	2,200	2,400	2,100	7,600	18,240,000
11/10/2022	2,200	-0.20 ▼	-9.09	2,400	2,500	2,200	6,700	14,740,000
07/10/2022	2,600	-0.10 ▼	-3.85	2,700	2,700	2,400	12,800	33,280,000
06/10/2022	2,600	0.00 ■■	0.00	2,600	2,800	2,600	31,200	81,120,000
05/10/2022	2,500	-0.10 ▼	-4.00	2,600	2,700	2,500	39,600	99,000,000
04/10/2022	2,600	0.10 ▲	3.85	2,500	2,600	2,500	11,800	30,680,000
03/10/2022	2,500	-0.20 ▼	-8.00	2,700	2,700	2,400	10,000	25,000,000
30/09/2022	2,700	0.00 ■■	0.00	2,700	2,800	2,500	7,600	20,520,000
29/09/2022	2,600	-0.20 ▼	-7.69	2,800	2,900	2,600	28,700	74,620,000
28/09/2022	2,900	0.20 ▲	6.90	2,700	2,900	2,700	12,400	35,960,000
27/09/2022	2,700	0.00 ■■	0.00	2,700	2,800	2,700	14,400	38,880,000
26/09/2022	2,900	-0.10 ▼	-3.45	3,000	3,000	2,600	64,700	187,630,000
23/09/2022	3,000	-0.40 ▼	-13.33	3,400	3,300	2,900	70,200	210,600,000
22/09/2022	3,300	0.10 ▲	3.03	3,200	3,500	3,200	78,900	260,370,000
21/09/2022	3,200	0.40 ▲	12.50	2,800	3,200	2,900	117,100	374,720,000
20/09/2022	2,900	0.30 ▲	10.34	2,600	2,900	2,600	66,600	193,140,000
19/09/2022	2,600	-0.20 ▼	-7.69	2,800	2,800	2,500	48,400	125,840,000
16/09/2022	2,800	-0.10 ▼	-3.57	2,900	3,000	2,800	22,900	64,120,000
15/09/2022	2,900	0.00 ■■	0.00	2,900	3,000	2,900	10,600	30,740,000
14/09/2022	2,900	0.00 ■■	0.00	2,900	3,000	2,800	29,200	84,680,000
13/09/2022	2,900	-0.10 ▼	-3.45	3,000	3,100	2,900	7,100	20,590,000
12/09/2022	3,000	0.10 ▲	3.33	2,900	3,100	3,000	21,700	65,100,000
09/09/2022	2,900	-0.10 ▼	-3.45	3,000	3,000	2,800	69,500	201,550,000
08/09/2022	3,000	-0.10 ▼	-3.33	3,100	3,100	2,900	47,200	141,600,000
07/09/2022	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	34,000	105,400,000
06/09/2022	3,300	-0.10 ▼	-3.03	3,400	3,300	3,200	20,900	68,970,000
05/09/2022	3,300	0.10 ▲	3.03	3,200	3,600	3,200	97,800	322,740,000
31/08/2022	3,300	0.10 ▲	3.03	3,200	3,300	3,100	34,900	115,170,000
30/08/2022	3,300	0.30 ▲	9.09	3,000	3,300	3,100	146,800	484,440,000
29/08/2022	3,000	-0.10 ▼	-3.33	3,100	3,200	2,900	13,200	39,600,000
26/08/2022	3,100	0.00 ■■	0.00	3,100	3,200	3,000	98,600	305,660,000
25/08/2022	3,100	0.00 ■■	0.00	3,100	3,200	3,000	49,700	154,070,000
24/08/2022	3,000	0.00 ■■	0.00	3,000	3,100	2,900	11,400	34,200,000
23/08/2022	3,100	0.10 ▲	3.23	3,000	3,100	2,900	91,700	284,270,000
22/08/2022	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	71,900	215,700,000
19/08/2022	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	23,900	74,090,000
18/08/2022	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	28,400	88,040,000
17/08/2022	3,300	0.20 ▲	6.06	3,100	3,300	3,100	101,800	335,940,000
16/08/2022	3,200	0.00 ■■	0.00	3,200	3,300	3,100	26,100	83,520,000
15/08/2022	3,200	0.00 ■■	0.00	3,200	3,300	3,100	10,400	33,280,000
12/08/2022	3,300	0.00 ■■	0.00	3,300	3,300	3,100	51,800	170,940,000
11/08/2022	3,300	0.00 ■■	0.00	3,300	3,500	3,200	66,100	218,130,000
10/08/2022	3,300	0.00 ■■	0.00	3,300	3,300	3,300	98,200	324,060,000
09/08/2022	3,400	0.30 ▲	8.82	3,100	3,400	3,200	42,500	144,500,000
08/08/2022	3,200	0.10 ▲	3.13	3,100	3,400	3,000	117,800	376,960,000
05/08/2022	3,100	0.00 ■■	0.00	3,100	3,100	3,000	22,300	69,130,000
04/08/2022	3,100	0.10 ▲	3.23	3,000	3,200	3,000	51,000	158,100,000
03/08/2022	3,000	0.00 ■■	0.00	3,000	3,100	2,900	80,000	240,000,000
02/08/2022	3,000	0.00 ■■	0.00	3,000	3,100	2,900	17,800	53,400,000
01/08/2022	3,000	0.00 ■■	0.00	3,000	3,100	2,900	9,200	27,600,000
29/07/2022	3,100	0.10 ▲	3.23	3,000	3,100	2,900	39,700	123,070,000
28/07/2022	3,100	0.00 ■■	0.00	3,100	3,100	3,000	46,300	143,530,000
27/07/2022	3,000	-0.10 ▼	-3.33	3,100	3,200	2,800	93,600	280,800,000
26/07/2022	3,000	0.10 ▲	3.33	2,900	3,100	3,000	6,700	20,100,000
25/07/2022	3,100	0.10 ▲	3.23	3,000	3,200	2,800	77,500	240,250,000
22/07/2022	3,000	0.00 ■■	0.00	3,000	3,100	2,900	21,100	63,300,000
21/07/2022	3,100	0.00 ■■	0.00	3,100	3,100	3,000	6,300	19,530,000
20/07/2022	3,100	0.10 ▲	3.23	3,000	3,300	2,900	9,000	27,900,000
19/07/2022	3,200	-0.10 ▼	-3.13	3,300	3,300	2,900	26,900	86,080,000
18/07/2022	3,300	-0.20 ▼	-6.06	3,500	3,500	3,000	13,000	42,900,000
15/07/2022	3,500	0.00 ■■	0.00	3,500	3,600	3,400	5,300	18,550,000
14/07/2022	3,500	0.10 ▲	2.86	3,400	3,700	3,400	23,100	80,850,000
13/07/2022	3,400	0.40 ▲	11.76	3,000	3,400	3,200	16,800	57,120,000
12/07/2022	3,100	0.20 ▲	6.45	2,900	3,200	2,900	12,300	38,130,000
11/07/2022	3,000	-0.10 ▼	-3.33	3,100	3,100	2,700	34,200	102,600,000
08/07/2022	2,900	-0.50 ▼	-17.24	3,400	3,300	2,900	17,900	51,910,000
07/07/2022	3,400	-0.50 ▼	-14.71	3,900	3,500	3,400	41,000	139,400,000
06/07/2022	3,700	0.10 ▲	2.70	3,600	4,100	3,200	71,900	266,030,000
05/07/2022	3,600	0.40 ▲	11.11	3,200	3,600	3,500	24,500	88,200,000
04/07/2022	3,200	0.40 ▲	12.50	2,800	3,200	3,000	25,200	80,640,000
01/07/2022	2,700	0.10 ▲	3.70	2,600	2,900	2,700	105,400	284,580,000
30/06/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
29/06/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
28/06/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
27/06/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
24/06/2022	2,600	0.00 ■■	0.00	2,600	2,600	2,500	20,000	52,000,000
23/06/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
22/06/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
21/06/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
20/06/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
17/06/2022	2,600	-0.20 ▼	-7.69	2,800	2,800	2,400	10,400	27,040,000
16/06/2022	2,900	0.10 ▲	3.45	2,800	0	0	0	0
15/06/2022	2,900	0.10 ▲	3.45	2,800	0	0	0	0
14/06/2022	2,900	0.10 ▲	3.45	2,800	0	0	0	0
13/06/2022	2,900	0.10 ▲	3.45	2,800	0	0	0	0
10/06/2022	2,900	0.30 ▲	10.34	2,600	2,900	2,500	40,100	116,290,000
09/06/2022	2,700	0.10 ▲	3.70	2,600	0	0	0	0
08/06/2022	2,700	0.10 ▲	3.70	2,600	0	0	0	0
07/06/2022	2,700	0.10 ▲	3.70	2,600	0	0	0	0
06/06/2022	2,700	0.10 ▲	3.70	2,600	0	0	0	0
03/06/2022	2,700	0.00 ■■	0.00	2,700	3,100	2,400	13,500	36,450,000
02/06/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
01/06/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
31/05/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
30/05/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
27/05/2022	2,700	0.20 ▲	7.41	2,500	2,800	2,600	25,300	68,310,000
26/05/2022	2,600	0.10 ▲	3.85	2,500	0	0	0	0
25/05/2022	2,600	0.10 ▲	3.85	2,500	0	0	0	0
24/05/2022	2,600	0.10 ▲	3.85	2,500	0	0	0	0
23/05/2022	2,600	0.10 ▲	3.85	2,500	0	0	0	0
20/05/2022	2,600	0.30 ▲	11.54	2,300	2,600	2,400	40,100	104,260,000
19/05/2022	2,600	0.30 ▲	11.54	2,300	0	0	0	0
18/05/2022	2,600	0.30 ▲	11.54	2,300	0	0	0	0
17/05/2022	2,600	0.30 ▲	11.54	2,300	0	0	0	0
16/05/2022	2,600	0.30 ▲	11.54	2,300	0	0	0	0
13/05/2022	2,600	0.00 ■■	0.00	2,600	2,700	2,300	8,100	21,060,000
12/05/2022	2,800	0.20 ▲	7.14	2,600	0	0	0	0
11/05/2022	2,800	0.20 ▲	7.14	2,600	0	0	0	0
10/05/2022	2,800	0.20 ▲	7.14	2,600	0	0	0	0
09/05/2022	2,800	0.20 ▲	7.14	2,600	0	0	0	0
29/04/2022	2,900	0.30 ▲	10.34	2,600	2,900	2,700	49,000	142,100,000
28/04/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
27/04/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
26/04/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
25/04/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
23/04/2022	2,600	-0.40 ▼	-15.38	3,000	2,600	2,600	7,010	18,226,000
22/04/2022	2,600	-0.40 ▼	-15.38	3,000	2,600	2,600	7,010	18,226,000
21/04/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
20/04/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
19/04/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
18/04/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
16/04/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
15/04/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
14/04/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
13/04/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
12/04/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
08/04/2022	3,000	0.00 ■■	0.00	3,000	3,000	2,900	20,200	60,600,000
07/04/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
06/04/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
05/04/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
04/04/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
01/04/2022	3,000	-0.20 ▼	-6.67	3,200	3,200	3,000	28,400	85,200,000
31/03/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
30/03/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
29/03/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
28/03/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
25/03/2022	3,200	0.30 ▲	9.38	2,900	3,300	3,000	42,700	136,640,000
24/03/2022	3,000	0.10 ▲	3.33	2,900	0	0	0	0
23/03/2022	3,000	0.10 ▲	3.33	2,900	0	0	0	0
22/03/2022	3,000	0.10 ▲	3.33	2,900	0	0	0	0
21/03/2022	3,000	0.10 ▲	3.33	2,900	0	0	0	0
18/03/2022	3,000	-0.10 ▼	-3.33	3,100	3,100	2,900	57,100	171,300,000
17/03/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
16/03/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
15/03/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
14/03/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
11/03/2022	3,100	0.20 ▲	6.45	2,900	3,300	3,000	51,700	160,270,000
10/03/2022	2,900	0.00 ■■	0.00	2,900	0	0	0	0
09/03/2022	2,900	0.00 ■■	0.00	2,900	0	0	0	0
08/03/2022	2,900	0.00 ■■	0.00	2,900	0	0	0	0
07/03/2022	2,900	0.00 ■■	0.00	2,900	0	0	0	0
04/03/2022	2,900	-0.20 ▼	-6.90	3,100	3,100	2,800	34,300	99,470,000
03/03/2022	3,200	0.10 ▲	3.13	3,100	0	0	0	0
02/03/2022	3,200	0.10 ▲	3.13	3,100	0	0	0	0
01/03/2022	3,200	0.10 ▲	3.13	3,100	0	0	0	0
28/02/2022	3,200	0.10 ▲	3.13	3,100	0	0	0	0
25/02/2022	3,200	0.10 ▲	3.13	3,100	3,200	2,900	27,400	87,680,000
24/02/2022	3,200	0.10 ▲	3.13	3,100	0	0	0	0
23/02/2022	3,200	0.10 ▲	3.13	3,100	0	0	0	0
22/02/2022	3,200	0.10 ▲	3.13	3,100	0	0	0	0
21/02/2022	3,200	0.10 ▲	3.13	3,100	0	0	0	0
18/02/2022	3,200	0.30 ▲	9.38	2,900	3,200	3,000	53,800	172,160,000
17/02/2022	3,000	0.10 ▲	3.33	2,900	0	0	0	0
16/02/2022	3,000	0.10 ▲	3.33	2,900	0	0	0	0
15/02/2022	3,000	0.10 ▲	3.33	2,900	0	0	0	0
14/02/2022	3,000	0.10 ▲	3.33	2,900	0	0	0	0
11/02/2022	3,000	0.00 ■■	0.00	3,000	3,000	2,700	66,900	200,700,000
10/02/2022	3,100	0.10 ▲	3.23	3,000	0	0	0	0
09/02/2022	3,100	0.10 ▲	3.23	3,000	0	0	0	0
08/02/2022	3,100	0.10 ▲	3.23	3,000	0	0	0	0
07/02/2022	3,100	0.10 ▲	3.23	3,000	0	0	0	0
28/01/2022	3,100	-0.40 ▼	-12.90	3,500	3,200	3,000	68,000	210,800,000
27/01/2022	3,500	0.00 ■■	0.00	3,500	0	0	0	0
26/01/2022	3,500	0.00 ■■	0.00	3,500	0	0	0	0
25/01/2022	3,500	0.00 ■■	0.00	3,500	0	0	0	0
24/01/2022	3,500	0.00 ■■	0.00	3,500	0	0	0	0
21/01/2022	3,500	-0.10 ▼	-2.86	3,600	3,600	3,300	92,300	323,050,000
20/01/2022	3,400	-0.20 ▼	-5.88	3,600	0	0	0	0
19/01/2022	3,400	-0.20 ▼	-5.88	3,600	0	0	0	0
18/01/2022	3,400	-0.20 ▼	-5.88	3,600	0	0	0	0
17/01/2022	3,400	-0.20 ▼	-5.88	3,600	0	0	0	0
14/01/2022	3,400	-0.30 ▼	-8.82	3,700	4,000	3,300	163,000	554,200,000
13/01/2022	3,700	0.00 ■■	0.00	3,700	0	0	0	0
12/01/2022	3,700	0.00 ■■	0.00	3,700	0	0	0	0
11/01/2022	3,700	0.00 ■■	0.00	3,700	0	0	0	0
10/01/2022	3,700	0.00 ■■	0.00	3,700	0	0	0	0
07/01/2022	3,700	0.40 ▲	10.81	3,300	3,700	3,500	198,000	732,600,000
06/01/2022	3,300	0.00 ■■	0.00	3,300	0	0	0	0
05/01/2022	3,300	0.00 ■■	0.00	3,300	0	0	0	0
04/01/2022	3,300	0.00 ■■	0.00	3,300	0	0	0	0
31/12/2021	3,200	0.10 ▲	3.13	3,200	3,400	3,200	45,300	144,960,000
30/12/2021	3,200	0.00 ■■	0.00	3,200	0	0	0	0
29/12/2021	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
22/12/2021	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
21/12/2021	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
20/12/2021	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
17/12/2021	3,400	-0.10 ▼	-2.94	3,500	3,600	3,200	131,900	448,460,000
16/12/2021	3,600	-3.50 ▼	-97.22	3,500	0	0	0	0
15/12/2021	3,600	-3.50 ▼	-97.22	3,500	0	0	0	0
13/12/2021	3,600	-3.50 ▼	-97.22	3,500	0	0	0	0
10/12/2021	3,600	0.10 ▲	2.78	3,500	3,800	3,300	201,000	723,600,000
09/12/2021	3,400	-3.50 ▼	-102.94	3,500	0	0	0	0
08/12/2021	3,400	-3.50 ▼	-102.94	3,500	0	0	0	0
07/12/2021	3,400	-3.50 ▼	-102.94	3,500	0	0	0	0
06/12/2021	3,400	-3.50 ▼	-102.94	3,500	0	0	0	0
03/12/2021	3,400	-0.30 ▼	-8.82	3,700	3,900	3,400	151,600	515,440,000
02/12/2021	3,500	-3.70 ▼	-105.71	3,700	0	0	0	0
01/12/2021	3,500	-3.70 ▼	-105.71	3,700	0	0	0	0
30/11/2021	3,500	-3.70 ▼	-105.71	3,700	0	0	0	0
29/11/2021	3,500	-3.70 ▼	-105.71	3,700	0	0	0	0
26/11/2021	3,500	-0.40 ▼	-11.43	3,900	4,100	3,400	92,600	324,100,000
25/11/2021	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
24/11/2021	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
23/11/2021	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
22/11/2021	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
19/11/2021	3,900	0.40 ▲	10.26	3,500	4,000	3,500	333,500	1,300,650,000
18/11/2021	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
17/11/2021	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
16/11/2021	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
15/11/2021	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
12/11/2021	3,500	-0.30 ▼	-8.57	3,800	3,800	3,300	106,900	374,150,000
11/11/2021	3,600	-3.80 ▼	-105.56	3,800	0	0	0	0
10/11/2021	3,600	-3.80 ▼	-105.56	3,800	0	0	0	0
09/11/2021	3,600	-3.80 ▼	-105.56	3,800	0	0	0	0
08/11/2021	3,600	-3.80 ▼	-105.56	3,800	0	0	0	0
05/11/2021	3,600	0.00 ■■	0.00	3,600	4,000	3,600	156,100	561,960,000
03/11/2021	3,700	-3.60 ▼	-97.30	3,600	0	0	0	0
02/11/2021	3,700	-3.60 ▼	-97.30	3,600	0	0	0	0
01/11/2021	3,700	-3.60 ▼	-97.30	3,600	0	0	0	0
29/10/2021	3,700	0.40 ▲	10.81	3,300	3,700	3,200	287,400	1,063,380,000
28/10/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
26/10/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
25/10/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
22/10/2021	3,300	0.30 ▲	9.09	3,000	3,400	3,100	130,700	431,310,000
21/10/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
20/10/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
19/10/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
18/10/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
15/10/2021	3,100	0.40 ▲	12.90	2,700	3,100	2,700	203,900	632,090,000
14/10/2021	2,800	-2.70 ▼	-96.43	2,700	0	0	0	0
13/10/2021	2,800	-2.70 ▼	-96.43	2,700	0	0	0	0
12/10/2021	2,800	-2.70 ▼	-96.43	2,700	0	0	0	0
11/10/2021	2,800	-2.70 ▼	-96.43	2,700	0	0	0	0
08/10/2021	2,800	0.00 ■■	0.00	2,800	2,900	2,500	100,500	281,400,000
06/10/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
05/10/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
04/10/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
01/10/2021	2,800	0.00 ■■	0.00	2,800	3,000	2,800	30,800	86,240,000
30/09/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
29/09/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
28/09/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
27/09/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
24/09/2021	2,800	0.30 ▲	10.71	2,500	2,800	2,800	92,700	259,560,000
23/09/2021	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
22/09/2021	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
21/09/2021	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
20/09/2021	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
17/09/2021	2,500	0.30 ▲	12.00	2,200	2,500	2,500	35,200	88,000,000
16/09/2021	2,300	-2.20 ▼	-95.65	2,200	0	0	0	0
15/09/2021	2,300	-2.20 ▼	-95.65	2,200	0	0	0	0
14/09/2021	2,300	-2.20 ▼	-95.65	2,200	0	0	0	0
13/09/2021	2,300	-2.20 ▼	-95.65	2,200	0	0	0	0
10/09/2021	2,300	0.30 ▲	13.04	2,000	2,300	1,900	111,600	256,680,000
09/09/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
08/09/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
07/09/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
06/09/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
01/09/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
31/08/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
30/08/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
27/08/2021	2,000	-0.20 ▼	-10.00	2,200	2,100	1,900	69,400	138,800,000
26/08/2021	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
25/08/2021	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
24/08/2021	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
23/08/2021	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
20/08/2021	2,200	-0.20 ▼	-9.09	2,400	2,400	2,100	90,200	198,440,000
19/08/2021	2,500	-2.40 ▼	-96.00	2,400	0	0	0	0
18/08/2021	2,500	-2.40 ▼	-96.00	2,400	0	0	0	0
17/08/2021	2,500	-2.40 ▼	-96.00	2,400	0	0	0	0
16/08/2021	2,500	-2.40 ▼	-96.00	2,400	0	0	0	0
13/08/2021	2,500	-0.20 ▼	-8.00	2,700	2,700	2,300	62,300	155,750,000
12/08/2021	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
11/08/2021	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
10/08/2021	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
09/08/2021	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
06/08/2021	2,700	-0.10 ▼	-3.70	2,800	2,700	2,600	17,500	47,250,000
05/08/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
04/08/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
03/08/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
02/08/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
30/07/2021	2,800	-0.30 ▼	-10.71	3,100	2,900	2,700	20,800	58,240,000
29/07/2021	3,200	-3.10 ▼	-96.88	3,100	0	0	0	0
28/07/2021	3,200	-3.10 ▼	-96.88	3,100	0	0	0	0
27/07/2021	3,200	-3.10 ▼	-96.88	3,100	0	0	0	0
26/07/2021	3,200	-3.10 ▼	-96.88	3,100	0	0	0	0
23/07/2021	3,200	-3.10 ▼	-96.88	3,100	0	0	0	0
22/07/2021	3,200	-3.10 ▼	-96.88	3,100	0	0	0	0
21/07/2021	3,200	0.30 ▲	9.38	2,900	3,300	3,000	3,500	11,200,000
20/07/2021	3,200	0.30 ▲	9.38	2,900	3,200	2,600	3,600	11,520,000
19/07/2021	2,900	0.00 ■■	0.00	2,900	2,900	2,900	4,000	11,600,000
16/07/2021	2,900	-0.20 ▼	-6.90	3,100	3,000	2,900	6,800	19,720,000
15/07/2021	3,100	0.00 ■■	0.00	3,100	3,100	3,100	400	1,240,000
14/07/2021	3,200	0.20 ▲	6.25	3,000	3,200	2,900	2,600	8,320,000
13/07/2021	3,200	0.30 ▲	9.38	2,900	3,200	2,900	7,700	24,640,000
12/07/2021	2,900	-0.30 ▼	-10.34	3,200	3,100	2,900	12,100	35,090,000
09/07/2021	3,200	0.00 ■■	0.00	3,200	3,200	3,100	5,800	18,560,000
08/07/2021	3,200	0.10 ▲	3.13	3,100	3,300	3,200	2,800	8,960,000
07/07/2021	3,100	-0.30 ▼	-9.68	3,400	3,100	3,100	6,300	19,530,000
06/07/2021	3,300	0.10 ▲	3.03	3,200	3,400	3,300	25,300	83,490,000
05/07/2021	3,500	0.10 ▲	2.86	3,400	3,500	3,200	21,000	73,500,000
02/07/2021	3,400	0.00 ■■	0.00	3,400	3,500	3,400	3,600	12,240,000
01/07/2021	3,300	0.00 ■■	0.00	3,300	3,500	3,200	19,000	62,700,000
30/06/2021	3,400	0.00 ■■	0.00	3,400	3,400	3,200	19,000	64,600,000
29/06/2021	3,500	0.10 ▲	2.86	3,400	3,600	3,300	29,500	103,250,000
28/06/2021	3,500	0.00 ■■	0.00	3,500	3,500	3,300	57,700	201,950,000
25/06/2021	3,600	0.00 ■■	0.00	3,600	3,600	3,500	19,900	71,640,000
24/06/2021	3,600	0.00 ■■	0.00	3,600	3,700	3,600	11,700	42,120,000
23/06/2021	3,600	-0.10 ▼	-2.78	3,700	3,600	3,600	14,500	52,200,000
22/06/2021	3,700	0.00 ■■	0.00	3,700	3,800	3,600	36,600	135,420,000
21/06/2021	3,700	0.10 ▲	2.70	3,600	3,800	3,600	30,600	113,220,000
18/06/2021	3,700	-0.10 ▼	-2.70	3,800	3,700	3,600	33,000	122,100,000
17/06/2021	3,600	-0.10 ▼	-2.78	3,700	3,800	3,600	22,300	80,280,000
16/06/2021	3,800	0.00 ■■	0.00	3,800	3,800	3,600	16,100	61,180,000
15/06/2021	3,900	0.10 ▲	2.56	3,800	3,900	3,700	8,000	31,200,000
14/06/2021	3,800	-0.40 ▼	-10.53	4,200	4,200	3,700	64,800	246,240,000
11/06/2021	4,200	0.40 ▲	9.52	3,800	4,300	4,100	114,600	481,320,000
10/06/2021	4,000	0.50 ▲	12.50	3,500	4,000	3,600	131,900	527,600,000
09/06/2021	3,600	0.10 ▲	2.78	3,500	3,700	3,200	24,900	89,640,000
08/06/2021	3,500	-0.10 ▼	-2.86	3,600	3,600	3,400	5,900	20,650,000
07/06/2021	3,800	-0.20 ▼	-5.26	4,000	4,000	3,500	60,800	231,040,000
04/06/2021	3,900	0.20 ▲	5.13	3,700	4,200	3,800	51,000	198,900,000
03/06/2021	3,700	0.40 ▲	10.81	3,300	3,700	3,400	45,700	169,090,000
02/06/2021	3,400	0.40 ▲	11.76	3,000	3,400	3,200	70,400	239,360,000
01/06/2021	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	19,900	59,700,000
31/05/2021	3,200	0.10 ▲	3.13	3,000	3,200	3,100	16,500	52,800,000
28/05/2021	3,100	0.10 ▲	3.23	3,000	3,200	3,100	13,800	42,780,000
27/05/2021	3,000	-0.20 ▼	-6.67	3,200	3,200	2,900	23,500	70,500,000
26/05/2021	3,200	0.00 ■■	0.00	3,200	3,300	3,200	22,200	71,040,000
25/05/2021	3,300	-0.10 ▼	-3.03	3,400	3,500	3,200	18,900	62,370,000
24/05/2021	3,500	0.00 ■■	0.00	3,500	3,500	3,400	18,800	65,800,000
21/05/2021	3,600	0.20 ▲	5.56	3,400	3,600	3,400	37,000	133,200,000
20/05/2021	3,500	0.00 ■■	0.00	3,500	3,500	3,300	11,500	40,250,000
19/05/2021	3,500	0.00 ■■	0.00	3,500	3,500	3,400	13,600	47,600,000
18/05/2021	3,600	0.20 ▲	5.56	3,400	3,700	3,300	36,400	131,040,000
17/05/2021	3,800	0.30 ▲	7.89	3,500	3,800	3,400	10,500	39,900,000
14/05/2021	3,600	-0.40 ▼	-11.11	4,000	3,800	3,400	158,400	570,240,000
13/05/2021	3,900	-0.30 ▼	-7.69	4,200	4,100	3,900	27,300	106,470,000
12/05/2021	4,000	0.10 ▲	2.50	3,900	4,200	4,000	15,200	60,800,000
11/05/2021	4,000	0.10 ▲	2.50	3,900	4,000	3,900	5,200	20,800,000
10/05/2021	4,100	0.00 ■■	0.00	4,100	4,100	3,500	24,800	101,680,000
07/05/2021	4,000	-0.20 ▼	-5.00	4,200	4,200	4,000	5,700	22,800,000
06/05/2021	4,200	0.10 ▲	2.38	4,100	4,300	4,200	4,300	18,060,000
05/05/2021	4,200	0.10 ▲	2.38	4,100	4,200	4,000	16,500	69,300,000
04/05/2021	4,200	0.00 ■■	0.00	4,200	4,200	4,200	1,300	5,460,000
29/04/2021	4,300	-0.30 ▼	-6.98	4,600	4,500	4,200	13,900	59,770,000
28/04/2021	4,600	0.20 ▲	4.35	4,400	4,800	4,500	5,200	23,920,000
27/04/2021	4,600	0.50 ▲	10.87	4,100	4,700	4,100	17,400	80,040,000
26/04/2021	4,400	-0.10 ▼	-2.27	4,500	4,500	3,900	13,900	61,160,000
23/04/2021	4,700	0.00 ■■	0.00	4,700	4,700	4,400	30,000	141,000,000
22/04/2021	4,800	-0.20 ▼	-4.17	5,000	4,900	4,500	29,700	142,560,000
20/04/2021	5,000	0.20 ▲	4.00	4,800	5,000	4,800	60,000	300,000,000
19/04/2021	5,000	0.20 ▲	4.00	4,800	5,000	4,400	109,900	549,500,000
16/04/2021	4,700	-0.20 ▼	-4.26	4,900	5,000	4,300	59,600	280,120,000
15/04/2021	4,800	-0.20 ▼	-4.17	5,000	5,100	4,800	58,200	279,360,000
14/04/2021	5,200	0.00 ■■	0.00	5,200	5,200	4,800	30,500	158,600,000
13/04/2021	5,300	0.10 ▲	1.89	5,200	5,700	5,000	114,400	606,320,000
12/04/2021	5,400	0.70 ▲	12.96	4,700	5,400	4,600	181,600	980,640,000
09/04/2021	5,000	0.00 ■■	0.00	5,000	5,000	4,400	87,700	438,500,000
08/04/2021	5,200	0.30 ▲	5.77	4,900	5,500	4,200	124,500	647,400,000
07/04/2021	4,900	0.60 ▲	12.24	4,300	4,900	4,500	85,100	416,990,000
06/04/2021	4,400	0.50 ▲	11.36	3,900	4,400	4,000	210,400	925,760,000
05/04/2021	3,900	0.10 ▲	2.56	4,000	4,000	3,700	104,400	407,160,000
02/04/2021	3,900	-0.10 ▼	-2.56	4,000	4,000	3,700	66,100	257,790,000
01/04/2021	4,100	0.30 ▲	7.32	3,800	4,100	3,800	46,700	191,470,000
31/03/2021	3,800	-0.10 ▼	-2.63	3,900	4,100	3,700	69,400	263,720,000
30/03/2021	4,000	0.00 ■■	0.00	4,000	4,200	3,700	94,700	378,800,000
29/03/2021	4,000	-0.20 ▼	-5.00	4,200	4,400	3,800	77,300	309,200,000
26/03/2021	4,400	0.50 ▲	11.36	3,900	4,400	3,900	97,100	427,240,000
25/03/2021	4,000	0.50 ▲	12.50	3,500	4,000	3,500	189,500	758,000,000
24/03/2021	3,600	0.40 ▲	11.11	3,200	3,600	3,300	202,200	727,920,000
23/03/2021	3,400	0.40 ▲	11.76	3,000	3,400	2,800	106,900	363,460,000
22/03/2021	3,100	-0.10 ▼	-3.23	3,200	3,300	2,900	91,800	284,580,000
19/03/2021	3,100	-0.10 ▼	-3.23	3,200	3,400	3,100	40,700	126,170,000
18/03/2021	3,100	0.30 ▲	9.68	2,800	3,200	3,000	104,900	325,190,000
17/03/2021	2,800	0.30 ▲	10.71	2,500	2,800	2,700	102,400	286,720,000
16/03/2021	2,700	0.20 ▲	7.41	2,500	2,700	2,500	39,500	106,650,000
15/03/2021	2,500	-0.20 ▼	-8.00	2,700	2,700	2,400	53,500	133,750,000
12/03/2021	2,700	0.10 ▲	3.70	2,600	2,800	2,700	53,200	143,640,000
11/03/2021	2,600	0.30 ▲	11.54	2,300	2,600	2,500	45,400	118,040,000
10/03/2021	2,500	0.10 ▲	4.00	2,400	2,500	2,200	50,000	125,000,000
09/03/2021	2,500	-0.20 ▼	-8.00	2,700	2,500	2,300	45,800	114,500,000
08/03/2021	2,700	0.00 ■■	0.00	2,700	2,900	2,400	41,600	112,320,000
05/03/2021	2,700	0.30 ▲	11.11	2,400	2,700	2,500	87,300	235,710,000
04/03/2021	2,400	0.30 ▲	12.50	2,100	2,400	2,300	81,000	194,400,000
03/03/2021	2,100	0.20 ▲	9.52	1,900	2,100	2,000	76,600	160,860,000
02/03/2021	1,900	0.10 ▲	5.26	1,800	2,000	1,800	15,800	30,020,000
01/03/2021	1,900	0.00 ■■	0.00	1,900	1,900	1,800	19,600	37,240,000
26/02/2021	1,800	0.00 ■■	0.00	1,800	1,900	1,800	500	900,000
25/02/2021	1,800	-0.10 ▼	-5.56	1,900	1,800	1,800	20,100	36,180,000
24/02/2021	1,900	0.00 ■■	0.00	1,900	1,900	1,800	22,600	42,940,000
23/02/2021	1,900	0.00 ■■	0.00	1,900	1,900	1,800	18,400	34,960,000
22/02/2021	1,900	0.00 ■■	0.00	1,900	1,900	1,800	1,500	2,850,000
19/02/2021	1,900	0.10 ▲	5.26	1,800	1,900	1,800	4,500	8,550,000
18/02/2021	1,800	-0.10 ▼	-5.56	1,900	1,900	1,800	16,100	28,980,000
17/02/2021	2,000	0.20 ▲	10.00	1,800	2,000	1,700	18,200	36,400,000
09/02/2021	1,800	0.00 ■■	0.00	1,800	1,900	1,600	11,700	21,060,000
08/02/2021	1,700	-0.10 ▼	-5.88	1,700	2,000	1,600	8,800	14,960,000
05/02/2021	1,900	0.20 ▲	10.53	1,700	1,900	1,700	2,800	5,320,000
05/01/2021	1,700	-0.20 ▼	-11.76	1,900	1,900	1,700	3,300	5,610,000
04/01/2021	1,800	0.00 ■■	0.00	1,800	1,900	1,800	7,700	13,860,000
31/12/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,800	300	540,000
30/12/2020	1,700	0.10 ▲	5.88	1,600	1,700	1,700	3,400	5,780,000
29/12/2020	1,700	0.00 ■■	0.00	1,700	1,800	1,600	260	442,000
28/12/2020	1,700	0.20 ▲	11.76	1,500	1,700	1,600	210	357,000
27/12/2020	1,900	0.20 ▲	10.53	1,700	1,900	1,500	130	247,000
25/12/2020	1,900	0.20 ▲	10.53	1,700	1,900	1,500	130	247,000
24/12/2020	1,700	-0.20 ▼	-11.76	1,900	1,800	1,700	510	867,000
23/12/2020	1,800	-0.10 ▼	-5.56	1,900	1,900	1,800	750	1,350,000
22/12/2020	1,900	-0.10 ▼	-5.26	2,000	1,900	1,700	60	114,000
21/12/2020	1,900	-0.10 ▼	-5.26	2,000	1,900	1,700	60	114,000
20/12/2020	2,000	0.20 ▲	10.00	1,800	2,000	2,000	210	420,000
18/12/2020	2,000	0.20 ▲	10.00	1,800	2,000	2,000	210	420,000
17/12/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	2,520	4,536,000
16/12/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,800	10	18,000
15/12/2020	1,700	0.10 ▲	5.88	1,600	1,700	1,700	10	17,000
14/12/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,500	200	340,000
13/12/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,600	760	1,292,000
11/12/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,600	760	1,292,000
10/12/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,700	270	486,000
09/12/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,700	30	54,000
08/12/2020	1,800	-0.10 ▼	-5.56	1,900	1,800	1,700	680	1,224,000
07/12/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,900	10	19,000
04/12/2020	2,000	0.10 ▲	5.00	1,900	2,000	1,700	120	240,000
03/12/2020	2,000	0.10 ▲	5.00	1,900	2,000	1,700	120	240,000
02/12/2020	2,200	0.20 ▲	9.09	2,000	2,200	1,700	50	110,000
01/12/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	230	460,000
30/11/2020	2,000	0.20 ▲	10.00	1,800	2,000	2,000	2,700	5,400,000
27/11/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,800	50,200	90,360,000
26/11/2020	1,800	0.20 ▲	11.11	1,600	1,800	1,600	21,200	38,160,000
25/11/2020	1,600	-0.10 ▼	-6.25	1,700	1,600	1,500	200	320,000
24/11/2020	1,700	0.10 ▲	5.88	1,600	1,700	1,700	400	680,000
23/11/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,600	2,800	4,480,000
20/11/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,500	1,900	2,850,000
19/11/2020	1,600	0.00 ■■	0.00	1,600	1,600	1,400	300	480,000
18/11/2020	1,700	0.10 ▲	5.88	1,600	1,700	1,600	490	833,000
17/11/2020	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
16/11/2020	1,600	0.00 ■■	0.00	1,600	1,600	1,400	630	1,008,000
13/11/2020	1,700	0.10 ▲	5.88	1,600	1,700	1,600	260	442,000
12/11/2020	1,600	0.10 ▲	6.25	1,500	1,700	1,600	110	176,000
11/11/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,500	270	459,000
10/11/2020	1,700	0.10 ▲	5.88	1,600	1,700	1,700	10	17,000
09/11/2020	1,600	0.00 ■■	0.00	1,600	1,700	1,600	460	736,000
06/11/2020	1,700	0.10 ▲	5.88	1,600	1,700	1,500	30	51,000
05/11/2020	1,600	0.00 ■■	0.00	1,600	1,600	1,600	300	480,000
04/11/2020	1,600	-0.10 ▼	-6.25	1,700	1,600	1,600	10	16,000
03/11/2020	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
02/11/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,700	60	102,000
30/10/2020	1,700	0.10 ▲	5.88	1,600	1,700	1,700	100	170,000
29/10/2020	1,600	0.10 ▲	6.25	1,500	1,700	1,500	6,200	9,920,000
28/10/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,500	5,300	8,480,000
27/10/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,500	1,340	2,010,000
26/10/2020	1,500	0.10 ▲	6.67	1,400	1,500	1,500	10	15,000
23/10/2020	1,400	-0.10 ▼	-7.14	1,500	1,500	1,400	610	854,000
22/10/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,400	210	315,000
21/10/2020	1,500	0.10 ▲	6.67	1,400	1,500	1,500	400	600,000
20/10/2020	1,400	0.10 ▲	7.14	1,300	1,400	1,400	10	14,000
19/10/2020	1,300	0.00 ■■	0.00	1,300	1,300	1,300	170	221,000
16/10/2020	1,300	-0.20 ▼	-15.38	1,500	1,300	1,300	100	130,000
15/10/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,500	1,800	2,700,000
14/10/2020	1,500	0.10 ▲	6.67	1,400	1,600	1,400	2,760	4,140,000
13/10/2020	1,400	-0.10 ▼	-7.14	1,500	1,500	1,400	6,000	8,400,000
12/10/2020	1,500	-0.10 ▼	-6.67	1,600	1,500	1,500	20	30,000
09/10/2020	1,500	-0.10 ▼	-6.67	1,600	1,600	1,500	5,200	7,800,000
08/10/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,600	210	357,000
07/10/2020	1,600	-1.70 ▼	-106.25	1,700	0	0	0	0
06/10/2020	1,600	0.00 ■■	0.00	1,600	1,700	1,600	3,800	6,080,000
05/10/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,600	10,000	16,000,000
02/10/2020	1,500	0.00 ■■	0.00	1,500	1,600	1,500	1,100	1,650,000
01/10/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,500	19,900	31,840,000
30/09/2020	1,500	0.00 ■■	0.00	1,500	1,700	1,500	1,210	1,815,000
29/09/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,400	2,390	3,824,000
28/09/2020	1,700	0.20 ▲	11.76	1,500	1,700	1,300	26,300	44,710,000
25/09/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,400	2,100	3,150,000
24/09/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,500	2,040	3,060,000
23/09/2020	1,600	-0.10 ▼	-6.25	1,700	1,600	1,500	1,890	3,024,000
22/09/2020	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	560	952,000
21/09/2020	1,800	0.00 ■■	0.00	1,800	1,900	1,800	4,100	7,380,000
18/09/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,700	1,090	2,071,000
17/09/2020	1,800	0.00 ■■	0.00	1,800	1,900	1,700	2,800	5,040,000
16/09/2020	1,900	-0.10 ▼	-5.26	2,000	1,900	1,800	38,000	72,200,000
15/09/2020	1,900	-0.30 ▼	-15.79	2,200	2,100	1,900	4,480	8,512,000
14/09/2020	2,200	0.10 ▲	4.55	2,100	2,300	2,100	520	1,144,000
11/09/2020	2,100	0.20 ▲	9.52	1,900	2,100	1,900	56,800	119,280,000
10/09/2020	2,000	-0.20 ▼	-10.00	2,200	2,000	1,900	10,180	20,360,000
09/09/2020	2,000	-0.20 ▼	-10.00	2,200	2,500	2,000	84,500	169,000,000
08/09/2020	2,300	0.30 ▲	13.04	2,000	2,300	2,000	2,910	6,693,000
07/09/2020	2,000	0.20 ▲	10.00	1,800	2,000	1,800	3,370	6,740,000
04/09/2020	1,800	0.20 ▲	11.11	1,600	1,800	1,400	23,810	42,858,000
03/09/2020	1,600	0.20 ▲	12.50	1,400	1,600	1,600	50	80,000
01/09/2020	1,400	0.10 ▲	7.14	1,300	1,400	1,400	440	616,000
31/08/2020	1,300	0.10 ▲	7.69	1,200	1,300	1,300	2,100	2,730,000
28/08/2020	1,200	0.10 ▲	8.33	1,100	1,200	1,200	17,900	21,480,000
27/08/2020	1,100	0.10 ▲	9.09	1,000	1,100	1,100	600	660,000
26/08/2020	1,000	0.10 ▲	10.00	900	1,000	1,000	2,700	2,700,000
25/08/2020	900	0.00 ■■	0.00	900	900	900	500	450,000
24/08/2020	900	0.00 ■■	0.00	900	900	900	8,000	7,200,000
21/08/2020	900	0.00 ■■	0.00	900	1,000	900	300	270,000
20/08/2020	900	0.00 ■■	0.00	900	900	900	5,700	5,130,000
19/08/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
18/08/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
17/08/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
14/08/2020	900	0.00 ■■	0.00	900	900	900	5,050	4,545,000
13/08/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
12/08/2020	900	0.00 ■■	0.00	900	900	900	80	72,000
11/08/2020	900	0.00 ■■	0.00	900	900	900	1,000	900,000
10/08/2020	900	-0.10 ▼	-11.11	1,000	900	900	500	450,000
07/08/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
06/08/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
05/08/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
04/08/2020	1,000	0.00 ■■	0.00	1,000	1,000	1,000	120	120,000
03/08/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
31/07/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
30/07/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
29/07/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
28/07/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
27/07/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
24/07/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
23/07/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
22/07/2020	1,000	0.10 ▲	10.00	900	1,000	1,000	10	10,000
21/07/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
20/07/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
17/07/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
16/07/2020	900	0.00 ■■	0.00	900	900	900	130	117,000
15/07/2020	900	0.00 ■■	0.00	900	900	900	10	9,000
14/07/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
13/07/2020	900	-0.10 ▼	-11.11	1,000	900	900	190	171,000
10/07/2020	1,000	-0.10 ▼	-10.00	1,100	1,000	1,000	150	150,000
09/07/2020	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
08/07/2020	1,100	0.00 ■■	0.00	1,100	1,100	1,100	130	143,000
07/07/2020	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
06/07/2020	1,100	-0.10 ▼	-9.09	1,200	1,100	1,100	10	11,000
03/07/2020	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
02/07/2020	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
01/07/2020	1,200	0.10 ▲	8.33	1,100	1,200	1,200	10	12,000
30/06/2020	1,100	0.00 ■■	0.00	1,100	1,100	1,100	1,250	1,375,000
29/06/2020	1,100	-0.10 ▼	-9.09	1,200	1,300	1,100	270	297,000
26/06/2020	1,200	0.10 ▲	8.33	1,100	1,200	1,100	130	156,000
25/06/2020	1,200	0.10 ▲	8.33	1,100	1,200	1,000	21,000	25,200,000
24/06/2020	1,100	-0.10 ▼	-9.09	1,200	1,200	1,100	10,300	11,330,000
23/06/2020	1,200	0.10 ▲	8.33	1,100	1,200	1,100	55,000	66,000,000
22/06/2020	1,100	0.00 ■■	0.00	1,100	1,100	1,000	1,600	1,760,000
19/06/2020	1,100	0.10 ▲	9.09	1,000	1,100	1,100	30,700	33,770,000
18/06/2020	1,000	0.10 ▲	10.00	900	1,000	1,000	110	110,000
17/06/2020	900	0.10 ▲	11.11	800	900	900	4,110	3,699,000
16/06/2020	900	0.10 ▲	11.11	800	900	800	400	360,000
15/06/2020	800	-0.10 ▼	-12.50	900	900	800	1,610	1,288,000
12/06/2020	900	0.00 ■■	0.00	900	900	900	200	180,000
11/06/2020	900	0.10 ▲	11.11	800	900	800	6,260	5,634,000
10/06/2020	900	0.10 ▲	11.11	800	900	800	170	153,000
09/06/2020	800	0.10 ▲	12.50	700	800	700	7,880	6,304,000
08/06/2020	800	0.00 ■■	0.00	800	800	700	20,300	16,240,000
06/06/2020	800	0.00 ■■	0.00	800	800	800	1,410	1,128,000
05/06/2020	800	0.00 ■■	0.00	800	800	800	1,410	1,128,000
04/06/2020	900	0.10 ▲	11.11	800	900	800	4,030	3,627,000
03/06/2020	700	-0.10 ▼	-14.29	800	800	700	1,200	840,000
02/06/2020	800	0.10 ▲	12.50	700	800	800	100	80,000
01/06/2020	800	0.00 ■■	0.00	800	800	700	1,280	1,024,000
31/05/2020	800	0.00 ■■	0.00	800	800	800	20	16,000
29/05/2020	800	0.00 ■■	0.00	800	800	800	20	16,000
28/05/2020	800	0.00 ■■	0.00	800	800	800	1,600	1,280,000
27/05/2020	800	-0.10 ▼	-12.50	900	900	800	3,060	2,448,000
26/05/2020	900	0.10 ▲	11.11	800	900	800	460	414,000
25/05/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
24/05/2020	800	0.00 ■■	0.00	800	800	800	20	16,000
22/05/2020	800	0.00 ■■	0.00	800	800	800	20	16,000
21/05/2020	800	-0.10 ▼	-12.50	900	800	800	160	128,000
20/05/2020	900	0.00 ■■	0.00	900	900	900	60	54,000
19/05/2020	900	-0.10 ▼	-11.11	1,000	900	900	50	45,000
18/05/2020	900	-0.10 ▼	-11.11	1,000	900	900	50	45,000
17/05/2020	1,000	0.00 ■■	0.00	1,000	1,100	900	60	60,000
15/05/2020	1,000	0.00 ■■	0.00	1,000	1,100	900	60	60,000
14/05/2020	1,100	0.10 ▲	9.09	1,000	1,100	900	30	33,000
13/05/2020	1,000	0.10 ▲	10.00	900	1,000	1,000	10	10,000
12/05/2020	800	0.00 ■■	0.00	800	900	800	20	16,000
11/05/2020	900	0.10 ▲	11.11	800	900	800	440	396,000
10/05/2020	800	-0.10 ▼	-12.50	900	800	800	110	88,000
08/05/2020	800	-0.10 ▼	-12.50	900	800	800	110	88,000
07/05/2020	900	-0.10 ▼	-11.11	1,000	900	900	100	90,000
06/05/2020	900	-1.00 ▼	-111.11	1,000	0	0	0	0
05/05/2020	900	-1.00 ▼	-111.11	1,000	0	0	0	0
01/05/2020	900	-0.10 ▼	-11.11	1,000	1,100	900	80	72,000
30/04/2020	900	-0.10 ▼	-11.11	1,000	1,100	900	80	72,000
29/04/2020	900	-0.10 ▼	-11.11	1,000	1,100	900	80	72,000
28/04/2020	1,000	0.00 ■■	0.00	1,000	1,000	1,000	20	20,000
27/04/2020	1,000	0.00 ■■	0.00	1,000	1,000	1,000	20	20,000
26/04/2020	1,000	0.10 ▲	10.00	900	1,000	1,000	10	10,000
24/04/2020	1,000	0.10 ▲	10.00	900	1,000	1,000	10	10,000
23/04/2020	900	0.10 ▲	11.11	800	900	800	40	36,000
22/04/2020	800	0.10 ▲	12.50	700	800	800	10	8,000
21/04/2020	700	-0.10 ▼	-14.29	800	800	700	40	28,000
20/04/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
16/04/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
15/04/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
14/04/2020	800	0.00 ■■	0.00	800	800	800	40	32,000
13/04/2020	800	-0.10 ▼	-12.50	900	800	800	50	40,000
12/04/2020	900	-0.10 ▼	-11.11	1,000	900	900	10	9,000
10/04/2020	900	-0.10 ▼	-11.11	1,000	900	900	10	9,000
09/04/2020	1,000	-0.10 ▼	-10.00	1,100	1,000	1,000	10	10,000
08/04/2020	1,100	-0.10 ▼	-9.09	1,200	1,100	1,100	30	33,000
07/04/2020	1,200	-0.10 ▼	-8.33	1,300	1,200	1,200	30	36,000
06/04/2020	1,400	0.10 ▲	7.14	1,300	1,400	1,200	20	28,000
03/04/2020	1,300	-0.20 ▼	-15.38	1,500	1,300	1,300	10	13,000
02/04/2020	1,300	-0.20 ▼	-15.38	1,500	1,300	1,300	10	13,000
01/04/2020	1,300	-0.20 ▼	-15.38	1,500	1,300	1,300	10	13,000
31/03/2020	1,500	-0.20 ▼	-13.33	1,700	1,500	1,500	10	15,000
27/03/2020	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
26/03/2020	1,700	-0.20 ▼	-11.76	1,900	1,700	1,700	60	102,000
24/03/2020	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
23/03/2020	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
22/03/2020	1,900	0.20 ▲	10.53	1,700	1,900	1,900	10	19,000
20/03/2020	1,900	0.20 ▲	10.53	1,700	1,900	1,900	10	19,000
19/03/2020	1,700	-0.20 ▼	-11.76	1,900	1,700	1,700	10	17,000
18/03/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,900	10	19,000
17/03/2020	1,900	-1.80 ▼	-94.74	1,800	0	0	0	0
16/03/2020	1,900	-1.80 ▼	-94.74	1,800	0	0	0	0
13/03/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,700	800	1,520,000
12/03/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	1,800	3,500	7,000,000
11/03/2020	2,200	0.10 ▲	4.55	2,100	2,200	2,100	1,200	2,640,000
10/03/2020	2,200	0.20 ▲	9.09	2,000	2,300	1,700	70	154,000
06/03/2020	2,000	0.10 ▲	5.00	1,900	2,000	2,000	220	440,000
05/03/2020	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
03/03/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,900	120	228,000
02/03/2020	1,900	0.20 ▲	10.53	1,700	1,900	1,900	360	684,000
28/02/2020	1,700	0.20 ▲	11.76	1,500	1,700	1,700	40	68,000
27/02/2020	1,600	0.20 ▲	12.50	1,400	1,600	1,500	1,470	2,352,000
26/02/2020	1,400	0.10 ▲	7.14	1,300	1,400	1,400	10	14,000
25/02/2020	1,300	0.00 ■■	0.00	1,300	1,400	1,200	400	520,000
24/02/2020	1,300	0.10 ▲	7.69	1,200	1,300	1,300	110	143,000
21/02/2020	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
20/02/2020	1,200	0.10 ▲	8.33	1,100	1,200	1,200	180	216,000
19/02/2020	1,100	0.10 ▲	9.09	1,000	1,100	1,100	10	11,000
18/02/2020	1,000	0.10 ▲	10.00	900	1,000	1,000	10	10,000
17/02/2020	900	0.10 ▲	11.11	800	900	900	3,700	3,330,000
15/02/2020	800	0.10 ▲	12.50	700	800	800	30	24,000
14/02/2020	800	0.10 ▲	12.50	700	800	800	30	24,000
13/02/2020	700	0.10 ▲	14.29	600	700	700	10	7,000
12/02/2020	600	0.00 ■■	0.00	600	600	600	100	60,000
11/02/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
10/02/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
09/02/2020	600	-0.40 ▼	-66.67	1,000	600	600	10	6,000
07/02/2020	600	-0.40 ▼	-66.67	1,000	600	600	10	6,000
05/02/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
04/02/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
03/02/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
31/01/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
30/01/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
21/01/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
20/01/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
17/01/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
16/01/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
15/01/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
13/01/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
09/01/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
08/01/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
06/01/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
31/12/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
30/12/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
27/12/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
26/12/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
24/12/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
23/12/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
20/12/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
19/12/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
16/12/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
13/12/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
12/12/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
11/12/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
10/12/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
09/12/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
06/12/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
04/12/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
03/12/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
02/12/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
29/11/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
28/11/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
27/11/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
26/11/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
25/11/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
22/11/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
21/11/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
20/11/2019	1,000	-0.10 ▼	-10.00	1,100	1,000	1,000	10	10,000
19/11/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
18/11/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
15/11/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
14/11/2019	1,100	0.10 ▲	9.09	1,000	1,100	1,100	10	11,000
13/11/2019	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
12/11/2019	1,100	0.10 ▲	9.09	1,000	1,100	900	200	220,000
11/11/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
08/11/2019	1,000	-0.10 ▼	-10.00	1,100	1,000	1,000	10	10,000
07/11/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
06/11/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
05/11/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
04/11/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
01/11/2019	1,100	0.10 ▲	9.09	1,000	1,100	1,100	10	11,000
31/10/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
30/10/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
29/10/2019	1,000	0.10 ▲	10.00	900	1,000	1,000	10	10,000
28/10/2019	900	-0.90 ▼	-100.00	900	0	0	0	0
25/10/2019	900	-0.10 ▼	-11.11	1,000	900	900	100	90,000
24/10/2019	1,000	-0.10 ▼	-10.00	1,100	1,000	1,000	10	10,000
23/10/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
22/10/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
21/10/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
18/10/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
17/10/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
16/10/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
15/10/2019	1,100	0.00 ■■	0.00	1,100	1,100	1,100	200	220,000
14/10/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
11/10/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
10/10/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
09/10/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
08/10/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
07/10/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
04/10/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
03/10/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
02/10/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
30/09/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
27/09/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
26/09/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
25/09/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
24/09/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
23/09/2019	1,100	0.00 ■■	0.00	1,100	1,100	1,100	10	11,000
20/09/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
19/09/2019	1,100	0.10 ▲	9.09	1,000	1,100	1,100	20	22,000
18/09/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
17/09/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
16/09/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
13/09/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
12/09/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
11/09/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
10/09/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
09/09/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
06/09/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
05/09/2019	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
04/09/2019	1,000	0.10 ▲	10.00	900	1,000	1,000	200	200,000
30/08/2019	900	0.00 ■■	0.00	900	1,000	900	70	63,000
28/08/2019	900	0.00 ■■	0.00	900	900	900	500	450,000
26/08/2019	900	0.00 ■■	0.00	900	900	900	10	9,000
23/08/2019	900	0.00 ■■	0.00	900	900	900	10	9,000
20/08/2019	800	-0.10 ▼	-12.50	900	1,000	800	320	256,000
16/08/2019	900	0.10 ▲	11.11	800	900	900	290	261,000
14/08/2019	900	0.00 ■■	0.00	900	900	800	1,670	1,503,000
12/08/2019	900	-0.10 ▼	-11.11	1,000	900	900	890	801,000
09/08/2019	1,000	-0.10 ▼	-10.00	1,100	1,000	1,000	10	10,000
08/08/2019	1,100	-0.10 ▼	-9.09	1,200	1,100	1,100	100	110,000
01/08/2019	1,200	0.00 ■■	0.00	1,200	1,200	1,200	320	384,000
26/07/2019	1,200	0.00 ■■	0.00	1,200	1,200	1,200	3,010	3,612,000
24/07/2019	1,200	0.00 ■■	0.00	1,200	1,200	1,200	1,170	1,404,000
23/07/2019	1,200	0.00 ■■	0.00	1,200	1,200	1,200	300	360,000
22/07/2019	1,200	0.00 ■■	0.00	1,200	1,300	1,200	780	936,000
19/07/2019	1,200	0.00 ■■	0.00	1,200	1,200	1,200	500	600,000
17/07/2019	1,200	0.00 ■■	0.00	1,200	1,200	1,200	200	240,000
12/07/2019	1,200	0.00 ■■	0.00	1,200	1,200	1,200	400	480,000
11/07/2019	1,200	0.00 ■■	0.00	1,200	1,200	1,200	160	192,000
27/06/2019	1,200	0.00 ■■	0.00	1,200	1,200	1,200	1,510	1,812,000
26/06/2019	1,200	0.00 ■■	0.00	1,200	1,200	1,200	620	744,000
24/06/2019	1,200	0.00 ■■	0.00	1,200	1,200	1,200	500	600,000
21/06/2019	1,200	0.10 ▲	8.33	1,100	1,200	1,200	510	612,000
20/06/2019	1,100	0.10 ▲	9.09	1,000	1,100	900	120	132,000
19/06/2019	1,200	0.10 ▲	8.33	1,100	1,200	1,000	860	1,032,000
18/06/2019	1,200	0.10 ▲	8.33	1,100	1,200	1,000	860	1,032,000
17/06/2019	1,100	0.00 ■■	0.00	1,100	1,100	1,100	10	11,000
16/06/2019	1,200	0.00 ■■	0.00	1,200	1,200	1,100	650	780,000
14/06/2019	1,200	0.00 ■■	0.00	1,200	1,200	1,100	650	780,000
13/06/2019	1,200	0.00 ■■	0.00	1,200	1,200	1,200	1,050	1,260,000
11/06/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,400	100	140,000
10/06/2019	1,400	-0.20 ▼	-14.29	1,600	1,500	1,400	1,040	1,456,000
09/06/2019	1,400	0.00 ■■	0.00	1,400	1,600	1,400	810	1,134,000
07/06/2019	1,400	0.00 ■■	0.00	1,400	1,600	1,400	810	1,134,000
06/06/2019	1,400	0.10 ▲	7.14	1,300	1,400	1,300	1,950	2,730,000
05/06/2019	1,300	0.10 ▲	7.69	1,200	1,300	1,200	770	1,001,000
04/06/2019	1,200	0.10 ▲	8.33	1,100	1,200	1,200	3,380	4,056,000
03/06/2019	1,100	0.10 ▲	9.09	1,000	1,100	1,100	1,810	1,991,000
02/06/2019	1,000	0.10 ▲	10.00	900	1,000	900	890	890,000
31/05/2019	1,000	0.10 ▲	10.00	900	1,000	900	890	890,000
30/05/2019	900	-0.10 ▼	-11.11	1,000	1,000	900	1,840	1,656,000
29/05/2019	1,000	0.00 ■■	0.00	1,000	1,100	1,000	110	110,000
28/05/2019	1,000	-0.10 ▼	-10.00	1,100	1,000	1,000	50	50,000
27/05/2019	1,000	-0.10 ▼	-10.00	1,100	1,200	1,000	440	440,000
26/05/2019	1,100	0.00 ■■	0.00	1,100	1,100	1,100	50	55,000
24/05/2019	1,100	0.00 ■■	0.00	1,100	1,100	1,100	50	55,000
23/05/2019	1,100	0.10 ▲	9.09	1,000	1,100	1,100	460	506,000
22/05/2019	1,000	-0.10 ▼	-10.00	1,100	1,000	1,000	160	160,000
21/05/2019	1,100	-0.10 ▼	-9.09	1,200	1,200	1,100	470	517,000
20/05/2019	1,200	0.30 ▲	25.00	900	1,200	1,100	30	36,000
13/05/2019	900	0.00 ■■	0.00	870	930	870	594	534,600
12/05/2019	900	0.00 ■■	0.00	870	930	870	594	534,600
10/05/2019	900	0.00 ■■	0.00	870	930	870	594	534,600
09/05/2019	870	0.10 ▲	11.49	820	870	770	877	762,990
08/05/2019	820	-0.10 ▼	-12.20	880	930	820	97	79,540
07/05/2019	880	-0.10 ▼	-11.36	940	990	880	2,914	2,564,320
06/05/2019	940	-0.10 ▼	-10.64	1,010	1,070	940	205	192,700
05/05/2019	1,010	0.00 ■■	0.00	1,030	1,030	960	7,032	7,102,320
03/05/2019	1,010	0.00 ■■	0.00	1,030	1,030	960	7,032	7,102,320
02/05/2019	1,030	-0.10 ▼	-9.71	1,100	1,100	1,030	803	827,090
01/05/2019	1,100	0.00 ■■	0.00	1,100	1,110	1,030	104	114,400
30/04/2019	1,100	0.00 ■■	0.00	1,100	1,110	1,030	104	114,400
29/04/2019	1,100	0.00 ■■	0.00	1,100	1,110	1,030	104	114,400
28/04/2019	1,100	0.00 ■■	0.00	1,100	1,110	1,030	104	114,400
26/04/2019	1,100	0.00 ■■	0.00	1,100	1,110	1,030	104	114,400
25/04/2019	1,100	0.10 ▲	9.09	1,030	1,100	960	905	995,500
24/04/2019	1,030	-0.10 ▼	-9.71	1,100	1,030	1,030	78	80,340
23/04/2019	1,100	0.10 ▲	9.09	1,040	1,110	970	790	869,000
22/04/2019	1,040	-0.10 ▼	-9.62	1,110	1,150	1,040	5	5,200
21/04/2019	1,110	0.00 ■■	0.00	1,130	1,130	1,060	1,918	2,128,980
19/04/2019	1,110	0.00 ■■	0.00	1,130	1,130	1,060	1,918	2,128,980
18/04/2019	1,130	0.00 ■■	0.00	1,110	1,160	1,040	526	594,380
17/04/2019	1,110	0.10 ▲	9.01	1,050	1,110	980	1,083	1,202,130
16/04/2019	1,050	0.00 ■■	0.00	1,080	1,100	1,010	703	738,150
15/04/2019	1,080	-0.10 ▼	-9.26	1,160	1,200	1,080	1,252	1,352,160
14/04/2019	1,080	-0.10 ▼	-9.26	1,160	1,200	1,080	1,252	1,352,160
12/04/2019	1,080	-0.10 ▼	-9.26	1,160	1,200	1,080	1,252	1,352,160
11/04/2019	1,160	0.10 ▲	8.62	1,090	1,160	1,020	963	1,117,080
10/04/2019	1,090	0.00 ■■	0.00	1,110	1,140	1,050	216	235,440
09/04/2019	1,110	0.00 ■■	0.00	1,100	1,160	1,030	542	601,620
08/04/2019	1,100	0.00 ■■	0.00	1,060	1,130	990	288	316,800
07/04/2019	1,060	-0.10 ▼	-9.43	1,120	1,160	1,060	193	204,580
05/04/2019	1,060	-0.10 ▼	-9.43	1,120	1,160	1,060	193	204,580
04/04/2019	1,120	-0.10 ▼	-8.93	1,190	1,180	1,110	3,569	3,997,280
03/04/2019	1,190	0.00 ■■	0.00	1,200	1,200	1,120	884	1,051,960
02/04/2019	1,200	0.00 ■■	0.00	1,200	1,200	1,180	426	511,200
01/04/2019	1,200	-0.10 ▼	-8.33	1,280	1,200	1,200	6,926	8,311,200
30/03/2019	1,520	-0.11 ▼	-7.24	1,630	1,520	1,520	10	15,200
29/03/2019	1,280	0.10 ▲	7.81	1,200	1,280	1,200	201	257,280
28/03/2019	1,200	0.00 ■■	0.00	1,200	1,280	1,120	879	1,054,800
27/03/2019	1,200	-0.10 ▼	-8.33	1,280	1,200	1,200	189	226,800
26/03/2019	1,280	0.00 ■■	0.00	1,320	1,280	1,280	5	6,400
25/03/2019	1,320	0.00 ■■	0.00	1,320	1,320	1,320	11	14,520
24/03/2019	1,850	0.23 ▲	12.43	1,620	1,700	1,510	130	240,500
22/03/2019	1,320	0.00 ■■	0.00	1,330	1,320	1,240	2	2,640
21/03/2019	1,330	0.00 ■■	0.00	1,340	1,340	1,330	40	53,200
20/03/2019	1,340	0.00 ■■	0.00	1,350	1,340	1,260	615	824,100
19/03/2019	1,350	0.10 ▲	7.41	1,270	1,350	1,280	2	2,700
18/03/2019	1,270	0.10 ▲	7.87	1,190	1,270	1,200	1,215	1,543,050
17/03/2019	2,120	0.17 ▲	8.02	1,270	1,250	1,190	100	212,000
15/03/2019	1,190	-0.10 ▼	-8.40	1,270	1,250	1,190	225	267,750
14/03/2019	1,270	0.10 ▲	7.87	1,190	1,270	1,190	238	302,260
13/03/2019	1,190	0.00 ■■	0.00	1,190	1,270	1,190	107	127,330
12/03/2019	1,190	-0.10 ▼	-8.40	1,270	1,300	1,190	437	520,030
11/03/2019	1,270	0.00 ■■	0.00	1,270	1,270	1,190	107	135,890
08/03/2019	1,270	0.00 ■■	0.00	1,260	1,300	1,260	230	292,100
07/03/2019	1,970	0.12 ▲	6.09	1,850	1,970	1,970	10	19,700
06/03/2019	1,260	0.10 ▲	7.94	1,190	1,260	1,200	612	771,120
05/03/2019	1,190	-0.10 ▼	-8.40	1,270	1,270	1,190	519	617,610
04/03/2019	1,270	0.00 ■■	0.00	1,270	1,270	1,190	3,480	4,419,600
01/03/2019	1,270	0.10 ▲	7.87	1,200	1,270	1,120	11	13,970
28/02/2019	1,200	0.00 ■■	0.00	1,200	1,200	1,200	111	133,200
27/02/2019	1,200	-0.10 ▼	-8.33	1,280	1,280	1,200	88	105,600
26/02/2019	1,280	-0.10 ▼	-7.81	1,370	1,280	1,280	109	139,520
25/02/2019	1,370	0.00 ■■	0.00	1,370	1,370	1,280	201	275,370
24/02/2019	1,850	0.23 ▲	12.43	1,620	1,700	1,510	130	240,500
22/02/2019	1,370	-0.10 ▼	-7.30	1,440	1,440	1,370	81	110,970
21/02/2019	1,440	0.00 ■■	0.00	1,400	1,440	1,310	80	115,200
20/02/2019	1,400	0.10 ▲	7.14	1,310	1,400	1,300	217	303,800
19/02/2019	1,310	-0.10 ▼	-7.63	1,400	1,310	1,310	298	390,380
18/02/2019	1,400	-0.10 ▼	-7.14	1,500	1,400	1,400	52	72,800
17/02/2019	2,120	0.17 ▲	8.02	1,610	1,500	1,500	100	212,000
15/02/2019	1,500	-0.10 ▼	-6.67	1,610	1,500	1,500	20	30,000
14/02/2019	1,610	-0.10 ▼	-6.21	1,730	1,610	1,610	6	9,660
13/02/2019	1,640	-0.22 ▼	-13.41	1,860	1,730	1,730	12,190	19,991,600
12/02/2019	1,730	-0.10 ▼	-5.78	1,860	1,730	1,730	6	10,380
01/02/2019	1,860	0.00 ■■	0.00	1,850	1,970	1,730	5	9,300
31/01/2019	1,850	-0.10 ▼	-5.41	1,980	1,850	1,850	1	1,850
30/01/2019	1,520	-0.11 ▼	-7.24	1,630	1,520	1,520	10	15,200
29/01/2019	1,980	-0.10 ▼	-5.05	2,120	1,980	1,980	1	1,980
24/01/2019	1,850	-0.01 ▼	-0.54	1,860	1,850	1,800	130	240,500
17/01/2019	2,120	0.04 ▲	1.89	2,080	2,120	2,120	100	212,000
16/01/2019	2,080	0.13 ▲	6.25	1,950	2,080	1,820	700	1,456,000
14/01/2019	1,950	-0.01 ▼	-0.51	1,960	1,950	1,950	40	78,000
11/01/2019	1,960	-0.14 ▼	-7.14	2,100	1,960	1,960	10	19,600
10/01/2019	2,100	0.13 ▲	6.19	1,970	2,100	1,840	1,430	3,003,000
07/01/2019	1,970	0.12 ▲	6.09	1,850	1,970	1,970	10	19,700
24/12/2018	1,850	-0.01 ▼	-0.54	1,860	1,850	1,800	130	240,500
21/12/2018	1,860	0.00 ■■	0.00	1,860	1,860	1,800	250	465,000
20/12/2018	1,860	0.06 ▲	3.23	1,800	1,860	1,830	3,760	6,993,600
18/12/2018	1,800	0.06 ▲	3.33	1,740	1,800	1,800	40	72,000
17/12/2018	1,740	-0.06 ▼	-3.45	1,740	1,740	1,680	480	835,200
14/12/2018	1,740	0.10 ▲	5.75	1,640	1,740	1,740	210	365,400
13/12/2018	1,640	-0.11 ▼	-6.71	1,750	1,760	1,630	12,190	19,991,600
12/12/2018	1,750	0.05 ▲	2.86	1,700	1,750	1,590	2,630	4,602,500
11/12/2018	1,700	0.07 ▲	4.12	1,630	1,700	1,650	1,120	1,904,000
10/12/2018	1,630	0.08 ▲	4.91	1,550	1,630	1,450	14,120	23,015,600
08/12/2018	1,550	-0.08 ▼	-5.16	1,630	1,550	1,520	5,010	7,765,500
07/12/2018	1,550	-0.08 ▼	-5.16	1,630	1,550	1,520	5,010	7,765,500
06/12/2018	1,630	0.10 ▲	6.13	1,530	1,630	1,500	110	179,300
05/12/2018	1,530	0.10 ▲	6.54	1,430	1,530	1,330	540	826,200
03/12/2018	1,430	-0.09 ▼	-6.29	1,520	1,620	1,420	380	543,400
30/11/2018	1,520	-0.11 ▼	-7.24	1,630	1,520	1,520	10	15,200
29/11/2018	1,630	0.00 ■■	0.00	1,630	1,630	1,630	70	114,100
28/11/2018	1,630	-0.12 ▼	-7.36	1,750	1,630	1,630	400	652,000
26/11/2018	1,750	0.05 ▲	2.86	1,700	1,750	1,750	150	262,500
23/11/2018	1,700	0.08 ▲	4.71	1,620	1,700	1,510	260	442,000
22/11/2018	1,620	-0.09 ▼	-5.56	1,710	1,620	1,620	120	194,400
21/11/2018	1,710	0.08 ▲	4.68	1,630	1,710	1,630	50	85,500
20/11/2018	1,630	-0.12 ▼	-7.36	1,750	1,630	1,630	3,300	5,379,000
16/11/2018	1,750	-0.12 ▼	-6.86	1,750	1,750	1,630	2,450	4,287,500
15/11/2018	1,750	-0.05 ▼	-2.86	1,800	1,750	1,750	20	35,000
14/11/2018	1,800	0.01 ▲	0.56	1,790	1,800	1,800	30	54,000
13/11/2018	1,790	0.09 ▲	5.03	1,700	1,790	1,720	40	71,600
12/11/2018	1,700	0.10 ▲	5.88	1,600	1,700	1,700	10	17,000
09/11/2018	1,600	0.02 ▲	1.25	1,580	1,600	1,600	10	16,000
08/11/2018	1,580	0.10 ▲	6.33	1,480	1,580	1,580	5,050	7,979,000
07/11/2018	1,480	-0.01 ▼	-0.68	1,480	1,480	1,380	4,380	6,482,400
05/11/2018	1,480	0.09 ▲	6.08	1,390	1,480	1,300	70	103,600
02/11/2018	1,390	-0.10 ▼	-7.19	1,490	1,390	1,390	4,020	5,587,800
01/11/2018	1,490	-0.11 ▼	-7.38	1,600	1,490	1,490	2,680	3,993,200
31/10/2018	1,600	-0.12 ▼	-7.50	1,720	1,600	1,600	1,260	2,016,000
29/10/2018	1,720	0.03 ▲	1.74	1,690	1,720	1,720	30	51,600
23/10/2018	1,690	0.01 ▲	0.59	1,680	1,690	1,570	810	1,368,900
22/10/2018	1,680	-0.12 ▼	-7.14	1,800	1,680	1,680	410	688,800
19/10/2018	1,800	0.02 ▲	1.11	1,780	1,800	1,800	10	18,000
17/10/2018	1,780	-0.01 ▼	-0.56	1,790	1,780	1,670	960	1,708,800
16/10/2018	1,790	0.05 ▲	2.79	1,740	1,860	1,790	1,150	2,058,500
15/10/2018	1,740	0.10 ▲	5.75	1,640	1,740	1,530	40	69,600
12/10/2018	1,640	-0.12 ▼	-7.32	1,760	1,770	1,640	2,350	3,854,000
10/10/2018	1,760	0.09 ▲	5.11	1,670	1,760	1,760	10	17,600
09/10/2018	1,670	-0.12 ▼	-7.19	1,790	1,750	1,670	650	1,085,500
08/10/2018	1,790	0.10 ▲	5.59	1,690	1,800	1,700	34,610	61,951,900
04/10/2018	1,690	-0.01 ▼	-0.59	1,700	1,700	1,590	3,180	5,374,200
03/10/2018	1,700	-0.06 ▼	-3.53	1,760	1,700	1,640	3,400	5,780,000
01/10/2018	1,760	-0.04 ▼	-2.27	1,800	1,760	1,680	2,110	3,713,600
28/09/2018	1,800	0.10 ▲	5.56	1,700	1,800	1,590	540	972,000
27/09/2018	1,700	-0.11 ▼	-6.47	1,700	1,810	1,590	3,820	6,494,000
26/09/2018	1,700	-0.11 ▼	-6.47	1,700	1,700	1,590	3,460	5,882,000
25/09/2018	1,700	-0.12 ▼	-7.06	1,820	1,700	1,700	560	952,000
24/09/2018	1,820	-0.13 ▼	-7.14	1,950	1,820	1,820	1,010	1,838,200
21/09/2018	1,950	-0.05 ▼	-2.56	2,000	1,950	1,950	10	19,500
20/09/2018	2,000	0.10 ▲	5.00	1,900	2,000	2,000	10	20,000
19/09/2018	1,900	-0.03 ▼	-1.58	1,930	2,000	1,900	1,110	2,109,000
18/09/2018	1,930	0.13 ▲	6.74	1,930	2,060	1,930	1,040	2,007,200
17/09/2018	1,930	0.12 ▲	6.22	1,810	1,930	1,900	2,020	3,898,600
14/09/2018	1,810	0.11 ▲	6.08	1,700	1,810	1,700	3,080	5,574,800
06/09/2018	1,700	0.02 ▲	1.18	1,680	1,700	1,700	100	170,000
05/09/2018	1,680	0.08 ▲	4.76	1,600	1,680	1,680	200	336,000
04/09/2018	1,600	0.00 ■■	0.00	1,600	1,600	1,600	600	960,000
30/08/2018	1,600	0.00 ■■	0.00	1,600	1,600	1,600	230	368,000
28/08/2018	1,600	0.01 ▲	0.63	1,590	1,600	1,600	20	32,000
27/08/2018	1,590	-0.11 ▼	-6.92	1,700	1,590	1,590	2,130	3,386,700
24/08/2018	1,700	-0.10 ▼	-5.88	1,800	1,700	1,700	200	340,000
22/08/2018	1,800	0.10 ▲	5.56	1,700	1,800	1,590	2,230	4,014,000
21/08/2018	1,700	-0.11 ▼	-6.47	1,700	1,700	1,590	2,800	4,760,000
20/08/2018	1,700	0.02 ▲	1.18	1,680	1,700	1,700	10	17,000
17/08/2018	1,680	-0.12 ▼	-7.14	1,800	1,700	1,680	1,710	2,872,800
16/08/2018	1,800	0.10 ▲	5.56	1,700	1,800	1,800	10	18,000
15/08/2018	1,700	0.10 ▲	5.88	1,600	1,700	1,600	20	34,000
14/08/2018	1,600	-0.11 ▼	-6.88	1,600	1,600	1,490	110	176,000
13/08/2018	1,600	-0.12 ▼	-7.50	1,720	1,600	1,600	1,010	1,616,000
10/08/2018	1,720	-0.12 ▼	-6.98	1,840	1,720	1,720	820	1,410,400
08/08/2018	1,840	0.00 ■■	0.00	1,840	1,840	1,840	20	36,800
07/08/2018	1,840	0.12 ▲	6.52	1,720	1,840	1,700	140	257,600
06/08/2018	1,720	0.11 ▲	6.40	1,610	1,720	1,500	40	68,800
03/08/2018	1,610	-0.12 ▼	-7.45	1,730	1,610	1,610	1,440	2,318,400
02/08/2018	1,730	-0.13 ▼	-7.51	1,860	1,730	1,730	210	363,300
01/08/2018	1,860	-0.14 ▼	-7.53	2,000	1,860	1,860	160	297,600
26/07/2018	2,000	-0.14 ▼	-7.00	2,140	2,000	2,000	10	20,000
25/07/2018	2,140	-0.16 ▼	-7.48	2,300	2,460	2,140	20	42,800
20/07/2018	2,300	0.08 ▲	3.48	2,220	2,300	2,300	20	46,000
12/07/2018	2,220	0.00 ■■	0.00	2,220	2,220	2,220	10	22,200
29/06/2018	2,220	-0.16 ▼	-7.21	2,380	0	0	110	244,200
28/06/2018	2,380	0.15 ▲	6.30	2,230	2,380	2,380	10	23,800
26/06/2018	2,230	0.14 ▲	6.28	2,090	2,230	2,230	10	22,300
21/06/2018	2,090	0.01 ▲	0.48	2,080	2,090	2,090	10	20,900
20/06/2018	2,080	0.05 ▲	2.40	2,030	2,080	2,080	30	62,400
18/06/2018	2,030	-2.03 ▼	-100.00	2,030	2,030	2,030	1,200	2,436,000
15/06/2018	2,030	0.13 ▲	6.40	1,900	2,030	2,030	10	20,300
14/06/2018	1,900	0.02 ▲	1.05	1,880	1,900	1,900	10	19,000
13/06/2018	1,880	-0.14 ▼	-7.45	2,020	1,880	1,880	1,000	1,880,000
12/06/2018	2,020	0.12 ▲	5.94	1,900	2,020	2,020	10	20,200
11/06/2018	1,900	-0.14 ▼	-7.37	2,040	2,000	1,900	610	1,159,000
08/06/2018	2,040	0.12 ▲	5.88	1,920	2,040	2,040	40	81,600
07/06/2018	1,920	0.12 ▲	6.25	1,800	1,920	1,800	30	57,600
05/06/2018	1,800	-0.01 ▼	-0.56	1,800	1,800	1,790	30	54,000
04/06/2018	1,800	0.11 ▲	6.11	1,690	1,800	1,800	10	18,000
31/05/2018	1,690	0.09 ▲	5.33	1,600	1,690	1,690	10	16,900
30/05/2018	1,600	0.05 ▲	3.13	1,550	1,600	1,600	10	16,000
29/05/2018	1,550	0.09 ▲	5.81	1,460	1,550	1,550	120	186,000
28/05/2018	1,460	0.00 ■■	0.00	1,460	1,460	1,460	1,930	2,817,800
25/05/2018	1,460	-0.09 ▼	-6.16	1,550	1,460	1,460	10	14,600
24/05/2018	1,550	0.00 ■■	0.00	1,550	1,550	1,550	2,000	3,100,000
23/05/2018	1,550	0.00 ■■	0.00	1,550	1,550	1,550	1,000	1,550,000
22/05/2018	1,550	-0.09 ▼	-5.81	1,640	1,550	1,550	10,000	15,500,000
21/05/2018	1,640	0.08 ▲	4.88	1,560	1,640	1,640	10	16,400
19/05/2018	1,560	0.01 ▲	0.64	1,550	1,560	1,560	1,510	2,355,600
18/05/2018	1,560	0.01 ▲	0.64	1,550	1,560	1,560	1,510	2,355,600
15/05/2018	1,550	0.05 ▲	3.23	1,500	1,550	1,400	710	1,100,500
14/05/2018	1,500	0.04 ▲	2.67	1,460	1,500	1,460	330	495,000
11/05/2018	1,460	-0.09 ▼	-6.16	1,550	1,550	1,460	660	963,600
10/05/2018	1,550	0.03 ▲	1.94	1,520	1,550	1,480	2,050	3,177,500
09/05/2018	1,520	0.04 ▲	2.63	1,480	1,520	1,380	3,880	5,897,600
08/05/2018	1,480	-0.08 ▼	-5.41	1,560	1,480	1,480	10	14,800
07/05/2018	1,560	0.02 ▲	1.28	1,540	1,560	1,450	3,860	6,021,600
04/05/2018	1,540	-0.01 ▼	-0.65	1,550	1,550	1,540	40	61,600
03/05/2018	1,550	0.06 ▲	3.87	1,490	1,550	1,550	10	15,500
02/05/2018	1,490	-0.07 ▼	-4.70	1,560	1,490	1,490	2,000	2,980,000
27/04/2018	1,560	0.08 ▲	5.13	1,480	1,560	1,480	3,100	4,836,000
26/04/2018	1,480	-0.10 ▼	-6.76	1,580	1,580	1,480	6,310	9,338,800
24/04/2018	1,580	-0.01 ▼	-0.63	1,590	1,580	1,480	4,000	6,320,000
23/04/2018	1,590	0.01 ▲	0.63	1,580	1,590	1,500	2,630	4,181,700
20/04/2018	1,580	-0.02 ▼	-1.27	1,600	1,620	1,510	1,500	2,370,000
19/04/2018	1,600	0.05 ▲	3.13	1,600	1,650	1,600	2,200	3,520,000
18/04/2018	1,600	-0.10 ▼	-6.25	1,600	1,600	1,500	1,200	1,920,000
15/04/2018	1,720	-0.03 ▼	-1.74	1,750	1,720	1,720	20	34,400
13/04/2018	1,720	-0.03 ▼	-1.74	1,750	1,720	1,720	20	34,400
11/04/2018	1,750	-0.10 ▼	-5.71	1,750	1,760	1,630	2,940	5,145,000
10/04/2018	1,750	0.01 ▲	0.57	1,740	1,750	1,750	1,000	1,750,000
09/04/2018	1,740	-0.10 ▼	-5.75	1,840	1,780	1,720	3,290	5,724,600
05/04/2018	1,840	-0.03 ▼	-1.63	1,870	1,870	1,740	5,480	10,083,200
04/04/2018	1,870	-0.02 ▼	-1.07	1,890	1,890	1,800	2,210	4,132,700
03/04/2018	1,890	0.08 ▲	4.23	1,810	1,890	1,780	8,610	16,272,900
02/04/2018	1,810	0.02 ▲	1.10	1,790	1,810	1,780	3,110	5,629,100
30/03/2018	1,790	0.10 ▲	5.59	1,690	1,790	1,750	7,220	12,923,800
29/03/2018	1,690	0.11 ▲	6.51	1,580	1,690	1,470	7,900	13,351,000
28/03/2018	1,580	-0.11 ▼	-6.96	1,690	1,580	1,580	1,110	1,753,800
27/03/2018	1,690	-0.11 ▼	-6.51	1,800	1,770	1,690	3,200	5,408,000
26/03/2018	1,800	0.10 ▲	5.56	1,700	1,800	1,800	160	288,000
23/03/2018	1,800	0.10 ▲	5.56	1,700	1,800	1,800	160	288,000
22/03/2018	1,700	0.11 ▲	6.47	1,700	1,810	1,700	2,970	5,049,000
21/03/2018	1,700	-0.25 ▼	-14.71	1,820	1,800	1,700	7,010	11,917,000
20/03/2018	1,820	-0.13 ▼	-7.14	1,950	1,950	1,820	8,130	14,796,600
19/03/2018	1,950	-0.05 ▼	-2.56	2,000	1,950	1,950	5,320	10,374,000
16/03/2018	2,000	0.10 ▲	5.00	1,900	2,000	1,780	370	740,000
15/03/2018	1,900	0.12 ▲	6.32	1,780	1,900	1,770	2,780	5,282,000
14/03/2018	1,780	-0.12 ▼	-6.74	1,900	2,030	1,770	30	53,400
13/03/2018	1,900	-0.10 ▼	-5.26	2,000	2,000	1,900	5,310	10,089,000
12/03/2018	2,000	0.05 ▲	2.50	2,000	2,050	2,050	2,550	5,100,000
11/03/2018	2,050	0.05 ▲	2.44	2,000	2,050	2,050	60	123,000
09/03/2018	2,050	0.05 ▲	2.44	2,000	2,050	2,050	60	123,000
08/03/2018	2,000	-0.05 ▼	-2.50	2,050	2,040	1,910	730	1,460,000
07/03/2018	2,050	0.05 ▲	2.44	2,000	2,050	1,900	980	2,009,000
06/03/2018	2,000	0.10 ▲	5.00	1,900	2,000	1,900	330	660,000
02/03/2018	1,900	0.00 ■■	0.00	1,900	1,900	1,900	2,610	4,959,000
01/03/2018	1,900	-0.10 ▼	-5.26	2,000	1,900	1,900	230	437,000
27/02/2018	2,000	-0.05 ▼	-2.50	2,050	2,000	2,000	10	20,000
26/02/2018	2,050	0.01 ▲	0.49	2,040	2,050	2,000	11,200	22,960,000
23/02/2018	2,040	0.12 ▲	5.88	1,920	2,040	2,020	510	1,040,400
22/02/2018	1,920	0.12 ▲	6.25	1,800	1,920	1,830	1,910	3,667,200
13/02/2018	1,900	-0.03 ▼	-1.58	1,930	1,900	1,800	1,330	2,527,000
11/02/2018	1,930	-0.07 ▼	-3.63	2,000	2,000	1,860	1,780	3,435,400
09/02/2018	1,930	-0.07 ▼	-3.63	2,000	2,000	1,860	1,780	3,435,400
08/02/2018	2,000	0.06 ▲	3.00	1,940	2,000	1,810	11,010	22,020,000
07/02/2018	1,940	0.21 ▲	10.82	1,730	1,940	1,790	6,350	12,319,000
06/02/2018	1,820	0.09 ▲	4.95	1,730	0	0	5,300	9,646,000
05/02/2018	1,730	-0.12 ▼	-6.94	1,850	1,800	1,730	6,260	10,829,800
03/02/2018	1,850	-0.13 ▼	-7.03	1,980	1,850	1,850	440	814,000
02/02/2018	1,850	-0.13 ▼	-7.03	1,980	1,850	1,850	440	814,000
01/02/2018	1,980	0.02 ▲	1.01	1,960	2,050	1,980	540	1,069,200
31/01/2018	1,960	-0.14 ▼	-7.14	2,100	2,020	1,960	8,310	16,287,600
29/01/2018	2,100	-0.09 ▼	-4.29	2,190	2,100	2,050	1,090	2,289,000
25/01/2018	2,190	-0.01 ▼	-0.46	2,200	2,190	2,050	3,960	8,672,400
24/01/2018	2,180	0.06 ▲	2.75	2,120	2,260	2,100	15,030	32,765,400
22/01/2018	2,200	0.08 ▲	3.64	2,120	2,260	2,100	4,050	8,910,000
20/01/2018	2,120	0.02 ▲	0.94	2,100	2,120	1,970	3,140	6,656,800
19/01/2018	2,120	0.02 ▲	0.94	2,100	2,120	1,970	3,140	6,656,800
18/01/2018	2,100	-0.11 ▼	-5.24	2,210	2,350	2,100	16,460	34,566,000
17/01/2018	2,210	-0.02 ▼	-0.90	2,230	2,210	2,080	10,980	24,265,800
16/01/2018	2,230	-0.16 ▼	-7.17	2,390	2,230	2,230	1,240	2,765,200
15/01/2018	2,390	-0.07 ▼	-2.93	2,460	2,460	2,390	630	1,505,700
12/01/2018	2,460	-0.01 ▼	-0.41	2,460	2,600	2,450	1,210	2,976,600
11/01/2018	2,460	0.15 ▲	6.10	2,310	2,470	2,310	20,790	51,143,400
10/01/2018	2,310	0.15 ▲	6.49	2,160	2,310	2,160	9,960	23,007,600
09/01/2018	2,050	0.14 ▲	6.83	2,020	2,160	2,050	19,780	40,549,000
08/01/2018	2,020	-0.05 ▼	-2.48	2,070	2,070	2,020	1,310	2,646,200
05/01/2018	2,070	0.00 ■■	0.00	2,070	2,070	2,070	7,120	14,738,400
04/01/2018	2,070	0.07 ▲	3.38	2,000	2,070	1,900	6,010	12,440,700
03/01/2018	2,000	-0.01 ▼	-0.50	2,010	2,070	2,000	5,320	10,640,000
02/01/2018	2,010	-0.08 ▼	-3.98	2,090	2,010	2,000	2,610	5,246,100
29/12/2017	2,090	0.00 ■■	0.00	2,090	2,090	2,090	90	188,100
28/12/2017	2,090	-0.04 ▼	-1.91	2,090	2,100	2,050	160	334,400
27/12/2017	2,090	0.06 ▲	2.87	2,030	2,100	2,090	1,300	2,717,000
26/12/2017	2,030	-0.07 ▼	-3.45	2,100	2,100	2,000	1,110	2,253,300
25/12/2017	2,100	-0.05 ▼	-2.38	2,150	2,100	2,100	50	105,000
22/12/2017	2,150	-0.05 ▼	-2.33	2,200	2,150	2,100	100	215,000
21/12/2017	2,200	0.13 ▲	5.91	2,070	2,200	2,200	20	44,000
20/12/2017	2,070	-0.03 ▼	-1.45	2,100	2,120	2,030	7,690	15,918,300
19/12/2017	2,100	0.01 ▲	0.48	2,090	2,100	2,100	10	21,000
18/12/2017	2,120	-0.03 ▼	-1.42	2,150	2,120	2,120	500	1,060,000
15/12/2017	2,150	0.00 ■■	0.00	2,150	2,150	2,150	100	215,000
14/12/2017	2,100	-0.10 ▼	-4.76	2,200	2,100	2,100	10	21,000
13/12/2017	2,200	0.00 ■■	0.00	2,200	2,200	2,200	400	880,000
12/12/2017	2,150	0.00 ■■	0.00	2,150	2,150	2,150	2,000	4,300,000
11/12/2017	2,150	-0.05 ▼	-2.33	2,150	2,150	2,100	1,990	4,278,500
08/12/2017	2,100	-0.13 ▼	-6.19	2,230	2,100	2,100	1,000	2,100,000
07/12/2017	2,230	-0.02 ▼	-0.90	2,200	2,200	2,050	5,620	12,532,600
05/12/2017	2,200	-0.05 ▼	-2.22	2,110	2,200	2,110	210	462,000
04/12/2017	2,250	0.02 ▲	0.90	2,200	2,280	2,100	2,020	4,545,000
01/12/2017	2,230	0.00 ■■	0.00	2,230	2,230	2,230	0	0
30/11/2017	2,230	0.06 ▲	2.76	2,240	2,240	2,090	160	356,800
29/11/2017	2,170	0.00 ■■	0.00	2,170	2,170	2,140	1,300	2,821,000
28/11/2017	2,170	0.11 ▲	5.34	2,060	2,170	2,060	880	1,909,600
27/11/2017	2,060	-0.12 ▼	-5.50	2,170	2,170	2,060	130	267,800
24/11/2017	2,180	0.14 ▲	6.86	2,000	2,180	2,000	15,030	32,765,400
23/11/2017	2,040	-0.14 ▼	-6.42	2,150	2,150	2,040	580	1,183,200
22/11/2017	2,180	0.00 ■■	0.00	2,030	2,180	2,030	20	43,600
21/11/2017	2,180	-0.02 ▼	-0.91	2,100	2,180	2,100	3,100	6,758,000
20/11/2017	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
17/11/2017	2,200	-0.04 ▼	-1.79	2,200	2,200	2,200	6,010	13,222,000
16/11/2017	2,240	0.14 ▲	6.67	2,110	2,240	2,100	2,110	4,726,400
15/11/2017	2,100	-0.01 ▼	-0.47	2,100	2,100	2,100	10	21,000
14/11/2017	2,110	-0.09 ▼	-4.09	2,110	2,110	2,110	60	126,600
13/11/2017	2,200	-0.04 ▼	-1.79	2,100	2,200	2,100	950	2,090,000
10/11/2017	2,240	0.00 ■■	0.00	2,120	2,240	2,120	180	403,200
09/11/2017	2,240	0.00 ■■	0.00	2,200	2,240	2,090	730	1,635,200
08/11/2017	2,240	0.07 ▲	3.23	2,170	2,240	2,170	20	44,800
07/11/2017	2,170	-0.05 ▼	-2.25	2,240	2,240	2,170	1,550	3,363,500
06/11/2017	2,220	0.14 ▲	6.73	2,100	2,220	2,100	3,240	7,192,800
03/11/2017	2,080	-0.10 ▼	-4.59	2,070	2,290	2,070	230	478,400
02/11/2017	2,180	-0.12 ▼	-5.22	2,300	2,300	2,180	6,510	14,191,800
01/11/2017	2,300	0.00 ■■	0.00	2,300	2,300	2,200	220	506,000
31/10/2017	2,300	0.00 ■■	0.00	2,350	2,350	2,180	1,150	2,645,000
30/10/2017	2,300	0.00 ■■	0.00	2,300	2,350	2,210	950	2,185,000
27/10/2017	2,300	0.07 ▲	3.14	2,300	2,300	2,300	30	69,000
26/10/2017	2,230	0.03 ▲	1.36	2,300	2,300	2,220	11,700	26,091,000
25/10/2017	2,200	-0.12 ▼	-5.17	2,320	2,320	2,200	20	44,000
24/10/2017	2,320	0.00 ■■	0.00	2,190	2,320	2,190	270	626,400
23/10/2017	2,320	0.14 ▲	6.42	2,190	2,320	2,180	3,220	7,470,400
20/10/2017	2,180	-0.16 ▼	-6.84	2,180	2,180	2,180	540	1,177,200
19/10/2017	2,340	0.00 ■■	0.00	2,340	2,340	2,340	0	0
18/10/2017	2,340	0.00 ■■	0.00	2,340	2,340	2,340	0	0
17/10/2017	2,340	0.00 ■■	0.00	2,340	2,340	2,340	1,610	3,767,400
16/10/2017	2,340	0.04 ▲	1.74	2,330	2,340	2,210	760	1,778,400
13/10/2017	2,300	0.05 ▲	2.22	2,300	2,300	2,150	7,550	17,365,000
12/10/2017	2,250	-0.05 ▼	-2.17	2,250	2,250	2,250	900	2,025,000
11/10/2017	2,300	0.10 ▲	4.55	2,150	2,300	2,150	2,010	4,623,000
10/10/2017	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
09/10/2017	2,200	0.00 ■■	0.00	2,250	2,250	2,200	3,200	7,040,000
06/10/2017	2,200	-0.05 ▼	-2.22	2,250	2,250	2,200	7,460	16,412,000
05/10/2017	2,250	0.00 ■■	0.00	2,250	2,250	2,140	2,650	5,962,500
04/10/2017	2,250	0.00 ■■	0.00	2,250	2,250	2,250	530	1,192,500
03/10/2017	2,250	0.05 ▲	2.27	2,250	2,250	2,250	160	360,000
02/10/2017	2,200	0.05 ▲	2.33	2,300	2,300	2,200	2,950	6,490,000
29/09/2017	2,150	-0.15 ▼	-6.52	2,150	2,150	2,150	1,720	3,698,000
28/09/2017	2,300	0.00 ■■	0.00	2,300	2,300	2,300	90	207,000
27/09/2017	2,300	0.00 ■■	0.00	2,300	2,300	2,300	40	92,000
26/09/2017	2,300	0.05 ▲	2.22	2,110	2,300	2,110	1,730	3,979,000
25/09/2017	2,250	0.00 ■■	0.00	2,250	2,250	2,250	3,070	6,907,500
22/09/2017	2,250	-0.13 ▼	-5.46	2,360	2,360	2,250	3,700	8,325,000
21/09/2017	2,380	0.00 ■■	0.00	2,380	2,380	2,380	0	0
20/09/2017	2,380	0.08 ▲	3.48	2,300	2,380	2,300	1,870	4,450,600
19/09/2017	2,300	-0.06 ▼	-2.54	2,340	2,340	2,270	1,800	4,140,000
18/09/2017	2,360	0.02 ▲	0.85	2,360	2,360	2,360	10	23,600
15/09/2017	2,340	-0.02 ▼	-0.85	2,210	2,360	2,210	50	117,000
14/09/2017	2,360	0.00 ■■	0.00	2,360	2,360	2,360	520	1,227,200
13/09/2017	2,360	0.00 ■■	0.00	2,360	2,360	2,360	10	23,600
12/09/2017	2,360	0.11 ▲	4.89	2,380	2,380	2,300	2,910	6,867,600
11/09/2017	2,250	-0.02 ▼	-0.88	2,330	2,330	2,210	1,320	2,970,000
08/09/2017	2,270	-0.03 ▼	-1.30	2,270	2,270	2,270	3,000	6,810,000
07/09/2017	2,300	-0.03 ▼	-1.29	2,300	2,300	2,300	1,050	2,415,000
06/09/2017	2,330	-0.01 ▼	-0.43	2,340	2,340	2,250	2,440	5,685,200
05/09/2017	2,340	0.09 ▲	4.00	2,250	2,350	2,250	2,120	4,960,800
01/09/2017	2,250	-0.10 ▼	-4.26	2,350	2,350	2,250	1,140	2,565,000
31/08/2017	2,350	0.00 ■■	0.00	2,330	2,350	2,300	2,370	5,569,500
30/08/2017	2,350	-0.04 ▼	-1.67	2,390	2,390	2,300	8,350	19,622,500
29/08/2017	2,390	-0.01 ▼	-0.42	2,350	2,400	2,350	1,540	3,680,600
28/08/2017	2,400	-0.05 ▼	-2.04	2,430	2,430	2,320	3,310	7,944,000
25/08/2017	2,450	0.06 ▲	2.51	2,320	2,450	2,320	1,110	2,719,500
24/08/2017	2,390	-0.06 ▼	-2.45	2,420	2,450	2,300	15,720	37,570,800
23/08/2017	2,450	-0.03 ▼	-1.21	2,400	2,450	2,350	230	563,500
22/08/2017	2,480	0.00 ■■	0.00	2,480	2,480	2,480	0	0
21/08/2017	2,480	0.00 ■■	0.00	2,480	2,480	2,400	5,040	12,499,200
18/08/2017	2,480	-0.01 ▼	-0.40	2,450	2,480	2,450	2,110	5,232,800
17/08/2017	2,490	0.04 ▲	1.63	2,490	2,490	2,490	10	24,900
16/08/2017	2,450	-0.04 ▼	-1.61	2,470	2,470	2,450	5,040	12,348,000
15/08/2017	2,490	0.01 ▲	0.40	2,490	2,490	2,490	10	24,900
14/08/2017	2,480	0.03 ▲	1.22	2,500	2,500	2,450	6,070	15,053,600
11/08/2017	2,450	-0.05 ▼	-2.00	2,410	2,500	2,410	9,570	23,446,500
10/08/2017	2,500	0.00 ■■	0.00	2,500	2,500	2,400	7,420	18,550,000
09/08/2017	2,500	0.00 ■■	0.00	2,500	2,500	2,500	2,130	5,325,000
08/08/2017	2,500	0.10 ▲	4.17	2,400	2,500	2,400	7,670	19,175,000
07/08/2017	2,400	-0.15 ▼	-5.88	2,500	2,550	2,400	24,160	57,984,000
04/08/2017	2,550	0.00 ■■	0.00	2,500	2,550	2,400	530	1,351,500
03/08/2017	2,550	0.07 ▲	2.82	2,470	2,600	2,470	17,500	44,625,000
02/08/2017	2,480	-0.17 ▼	-6.42	2,600	2,600	2,480	2,320	5,753,600
01/08/2017	2,650	-0.01 ▼	-0.38	2,650	2,650	2,650	40	106,000
31/07/2017	2,660	-0.01 ▼	-0.37	2,490	2,690	2,490	5,470	14,550,200
28/07/2017	2,670	0.00 ■■	0.00	2,670	2,670	2,490	6,140	16,393,800
27/07/2017	2,670	-0.03 ▼	-1.11	2,550	2,670	2,550	400	1,068,000
26/07/2017	2,700	0.00 ■■	0.00	2,700	2,700	2,700	0	0
25/07/2017	2,700	0.04 ▲	1.50	2,500	2,700	2,500	8,110	21,897,000
24/07/2017	2,660	-0.01 ▼	-0.37	2,660	2,660	2,660	220	585,200
21/07/2017	2,670	-0.01 ▼	-0.37	2,620	2,680	2,620	270	720,900
20/07/2017	2,680	0.00 ■■	0.00	2,680	2,680	2,680	0	0
19/07/2017	2,680	-0.01 ▼	-0.37	2,680	2,680	2,680	30	80,400
18/07/2017	2,690	-0.01 ▼	-0.37	2,690	2,700	2,690	1,740	4,680,600
17/07/2017	2,700	0.00 ■■	0.00	2,600	2,700	2,600	3,710	10,017,000
14/07/2017	2,700	0.00 ■■	0.00	2,700	2,700	2,700	6,360	17,172,000
13/07/2017	2,700	0.10 ▲	3.85	2,770	2,770	2,580	3,210	8,667,000
12/07/2017	2,600	-0.08 ▼	-2.99	2,680	2,680	2,600	10,170	26,442,000
11/07/2017	2,680	0.00 ■■	0.00	2,650	2,680	2,600	2,090	5,601,200
10/07/2017	2,680	0.09 ▲	3.47	2,560	2,750	2,560	57,780	154,850,400
07/07/2017	2,590	0.00 ■■	0.00	2,590	2,590	2,550	10,000	25,900,000
06/07/2017	2,590	0.03 ▲	1.17	2,560	2,600	2,550	9,640	24,967,600
05/07/2017	2,560	0.10 ▲	4.07	2,350	2,560	2,350	5,530	14,156,800
04/07/2017	2,460	-0.08 ▼	-3.15	2,460	2,570	2,460	11,120	27,355,200
03/07/2017	2,540	0.00 ■■	0.00	2,540	2,580	2,520	10,810	27,457,400
30/06/2017	2,540	-0.01 ▼	-0.39	2,450	2,540	2,450	150	381,000
29/06/2017	2,550	0.02 ▲	0.79	2,550	2,550	2,550	1,020	2,601,000
28/06/2017	2,530	0.05 ▲	2.02	2,520	2,550	2,400	5,340	13,510,200
27/06/2017	2,480	-0.18 ▼	-6.77	2,500	2,600	2,480	21,670	53,741,600
26/06/2017	2,660	0.10 ▲	3.91	2,410	2,660	2,410	240	638,400
23/06/2017	2,560	0.07 ▲	2.81	2,450	2,560	2,450	1,010	2,585,600
22/06/2017	2,490	-0.09 ▼	-3.49	2,450	2,600	2,400	19,280	48,007,200
21/06/2017	2,580	0.08 ▲	3.20	2,350	2,590	2,350	60	154,800
20/06/2017	2,500	-0.05 ▼	-1.96	2,500	2,600	2,500	1,050	2,625,000
19/06/2017	2,550	-0.19 ▼	-6.93	2,550	2,740	2,550	19,750	50,362,500
16/06/2017	2,740	-0.02 ▼	-0.72	2,750	2,750	2,570	11,950	32,743,000
15/06/2017	2,760	0.00 ■■	0.00	2,760	2,760	2,760	2,000	5,520,000
14/06/2017	2,760	0.01 ▲	0.36	2,590	2,760	2,580	1,600	4,416,000
13/06/2017	2,750	0.00 ■■	0.00	2,570	2,750	2,570	1,190	3,272,500
12/06/2017	2,750	-0.06 ▼	-2.14	2,620	2,750	2,620	9,460	26,015,000
09/06/2017	2,810	0.15 ▲	5.64	2,820	2,830	2,520	35,100	98,631,000
08/06/2017	2,660	0.17 ▲	6.83	2,540	2,660	2,540	7,430	19,763,800
07/06/2017	2,490	0.16 ▲	6.87	2,340	2,490	2,340	14,520	36,154,800
06/06/2017	2,330	-0.02 ▼	-0.85	2,300	2,350	2,300	12,530	29,194,900
05/06/2017	2,350	0.00 ■■	0.00	2,330	2,350	2,190	3,810	8,953,500
02/06/2017	2,350	0.00 ■■	0.00	2,350	2,350	2,350	120	282,000
01/06/2017	2,350	0.00 ■■	0.00	2,260	2,350	2,260	440	1,034,000
31/05/2017	2,350	-0.05 ▼	-2.08	2,350	2,350	2,350	80	188,000
30/05/2017	2,400	0.02 ▲	0.84	2,380	2,400	2,380	740	1,776,000
29/05/2017	2,380	0.00 ■■	0.00	2,230	2,380	2,230	1,030	2,451,400
26/05/2017	2,380	-0.02 ▼	-0.83	2,380	2,380	2,380	640	1,523,200
25/05/2017	2,400	0.00 ■■	0.00	2,400	2,400	2,250	230	552,000
24/05/2017	2,400	0.04 ▲	1.69	2,350	2,400	2,350	270	648,000
23/05/2017	2,360	0.03 ▲	1.29	2,300	2,360	2,300	2,980	7,032,800
22/05/2017	2,330	-0.01 ▼	-0.43	2,340	2,340	2,300	1,250	2,912,500
19/05/2017	2,340	0.05 ▲	2.18	2,290	2,400	2,290	3,810	8,915,400
18/05/2017	2,290	0.00 ■■	0.00	2,290	2,290	2,290	0	0
17/05/2017	2,290	-0.01 ▼	-0.43	2,300	2,300	2,210	2,840	6,503,600
16/05/2017	2,300	-0.01 ▼	-0.43	2,310	2,310	2,250	4,870	11,201,000
15/05/2017	2,310	-0.01 ▼	-0.43	2,320	2,320	2,250	3,580	8,269,800
09/05/2017	2,390	-0.05 ▼	-2.05	2,270	2,410	2,270	1,910	4,564,900
08/05/2017	2,440	0.00 ■■	0.00	2,440	2,440	2,440	0	0
05/05/2017	2,440	-0.05 ▼	-2.01	2,380	2,440	2,350	720	1,756,800
04/05/2017	2,490	0.00 ■■	0.00	2,340	2,490	2,340	140	348,600
03/05/2017	2,490	0.02 ▲	0.81	2,310	2,490	2,310	100	249,000
28/04/2017	2,470	0.08 ▲	3.35	2,390	2,470	2,230	6,100	15,067,000
27/04/2017	2,390	-0.17 ▼	-6.64	2,400	2,400	2,390	4,210	10,061,900
26/04/2017	2,560	0.01 ▲	0.39	2,380	2,560	2,380	510	1,305,600
25/04/2017	2,550	-0.04 ▼	-1.54	2,590	2,590	2,550	20	51,000
24/04/2017	2,590	0.00 ■■	0.00	2,590	2,590	2,590	0	0
21/04/2017	2,590	0.00 ■■	0.00	2,590	2,590	2,590	0	0
20/04/2017	2,590	0.00 ■■	0.00	2,410	2,590	2,410	60	155,400
19/04/2017	2,590	0.09 ▲	3.60	2,440	2,590	2,440	170	440,300
18/04/2017	2,500	-0.10 ▼	-3.85	2,600	2,600	2,440	50	125,000
17/04/2017	2,600	0.11 ▲	4.42	2,400	2,600	2,400	2,130	5,538,000
14/04/2017	2,490	-0.01 ▼	-0.40	2,340	2,490	2,330	1,010	2,514,900
13/04/2017	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
12/04/2017	2,500	0.08 ▲	3.31	2,270	2,500	2,260	620	1,550,000
11/04/2017	2,420	-0.17 ▼	-6.56	2,440	2,440	2,420	1,130	2,734,600
10/04/2017	2,590	0.04 ▲	1.57	2,590	2,590	2,590	10	25,900
07/04/2017	2,550	0.15 ▲	6.25	2,550	2,550	2,550	30	76,500
05/04/2017	2,400	-0.12 ▼	-4.76	2,350	2,400	2,350	11,670	28,008,000
04/04/2017	2,520	-0.18 ▼	-6.67	2,800	2,800	2,520	2,610	6,577,200
03/04/2017	2,700	0.00 ■■	0.00	2,700	2,700	2,700	0	0
31/03/2017	2,700	0.00 ■■	0.00	2,700	2,700	2,700	0	0
30/03/2017	2,700	0.10 ▲	3.85	2,450	2,700	2,450	410	1,107,000
29/03/2017	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
28/03/2017	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
27/03/2017	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
24/03/2017	2,600	0.10 ▲	4.00	2,330	2,640	2,330	2,120	5,512,000
23/03/2017	2,500	-0.16 ▼	-6.02	2,500	2,500	2,500	210	525,000
22/03/2017	2,660	0.16 ▲	6.40	2,660	2,660	2,660	10	26,600
21/03/2017	2,500	0.10 ▲	4.17	2,400	2,500	2,390	6,810	17,025,000
20/03/2017	2,400	-0.05 ▼	-2.04	2,450	2,450	2,400	1,970	4,728,000
17/03/2017	2,450	0.00 ■■	0.00	2,450	2,450	2,450	0	0
16/03/2017	2,450	0.00 ■■	0.00	2,450	2,450	2,450	0	0
15/03/2017	2,450	0.00 ■■	0.00	2,450	2,450	2,450	0	0
14/03/2017	2,450	0.10 ▲	4.26	2,450	2,450	2,350	1,060	2,597,000
13/03/2017	2,350	-0.14 ▼	-5.62	2,640	2,640	2,350	3,010	7,073,500
10/03/2017	2,490	0.00 ■■	0.00	2,490	2,490	2,490	0	0
09/03/2017	2,490	0.00 ■■	0.00	2,400	2,490	2,330	2,040	5,079,600
08/03/2017	2,490	0.01 ▲	0.40	2,450	2,490	2,450	1,500	3,735,000
07/03/2017	2,480	0.09 ▲	3.77	2,400	2,500	2,400	4,760	11,804,800
06/03/2017	2,390	-0.16 ▼	-6.27	2,500	2,500	2,390	5,640	13,479,600
03/03/2017	2,550	-0.03 ▼	-1.16	2,420	2,550	2,400	1,710	4,360,500
02/03/2017	2,580	0.00 ■■	0.00	2,550	2,580	2,400	4,240	10,939,200
01/03/2017	2,580	-0.01 ▼	-0.39	2,500	2,590	2,450	6,900	17,802,000
28/02/2017	2,590	0.00 ■■	0.00	2,420	2,590	2,420	9,950	25,770,500
27/02/2017	2,590	0.00 ■■	0.00	2,590	2,590	2,590	0	0
24/02/2017	2,590	-0.01 ▼	-0.38	2,440	2,590	2,440	30	77,700
23/02/2017	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
22/02/2017	2,600	0.00 ■■	0.00	2,600	2,600	2,600	5,000	13,000,000
21/02/2017	2,600	0.00 ■■	0.00	2,480	2,600	2,440	6,540	17,004,000
20/02/2017	2,600	0.01 ▲	0.39	2,590	2,600	2,430	12,250	31,850,000
17/02/2017	2,590	-0.01 ▼	-0.38	2,450	2,590	2,450	330	854,700
16/02/2017	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
15/02/2017	2,600	0.00 ■■	0.00	2,600	2,600	2,600	710	1,846,000
14/02/2017	2,600	-0.01 ▼	-0.38	2,600	2,610	2,440	5,120	13,312,000
13/02/2017	2,610	0.00 ■■	0.00	2,610	2,610	2,610	0	0
10/02/2017	2,610	0.16 ▲	6.53	2,450	2,610	2,450	840	2,192,400
09/02/2017	2,450	0.00 ■■	0.00	2,500	2,510	2,450	5,810	14,234,500
08/02/2017	2,450	-0.14 ▼	-5.41	2,420	2,770	2,420	9,140	22,393,000
07/02/2017	2,590	-0.10 ▼	-3.72	2,510	2,590	2,510	600	1,554,000
06/02/2017	2,690	-0.03 ▼	-1.10	2,570	2,690	2,530	4,390	11,809,100
03/02/2017	2,720	0.15 ▲	5.84	2,460	2,720	2,450	1,020	2,774,400
02/02/2017	2,570	-0.19 ▼	-6.88	2,570	2,570	2,570	240	616,800
25/01/2017	2,760	0.16 ▲	6.15	2,420	2,760	2,420	390	1,076,400
24/01/2017	2,600	-0.06 ▼	-2.26	2,670	2,670	2,600	300	780,000
23/01/2017	2,660	0.00 ■■	0.00	2,660	2,660	2,660	0	0
20/01/2017	2,660	0.00 ■■	0.00	2,660	2,660	2,660	0	0
19/01/2017	2,660	0.03 ▲	1.14	2,660	2,660	2,660	10	26,600
18/01/2017	2,630	0.14 ▲	5.62	2,320	2,640	2,320	7,150	18,804,500
17/01/2017	2,490	-0.18 ▼	-6.74	2,490	2,490	2,490	5,400	13,446,000
16/01/2017	2,670	0.00 ■■	0.00	2,670	2,670	2,670	0	0
13/01/2017	2,670	0.11 ▲	4.30	2,540	2,670	2,540	2,520	6,728,400
12/01/2017	2,560	0.00 ■■	0.00	2,560	2,560	2,560	0	0
11/01/2017	2,560	0.00 ■■	0.00	2,560	2,560	2,400	460	1,177,600
10/01/2017	2,560	0.16 ▲	6.67	2,300	2,560	2,300	20	51,200
09/01/2017	2,400	-0.15 ▼	-5.88	2,530	2,600	2,380	13,610	32,664,000
06/01/2017	2,550	-0.05 ▼	-1.92	2,500	2,700	2,500	4,280	10,914,000
05/01/2017	2,600	0.00 ■■	0.00	2,600	2,700	2,600	8,980	23,348,000
04/01/2017	2,600	-0.09 ▼	-3.35	2,600	2,600	2,600	3,220	8,372,000
03/01/2017	2,690	-0.05 ▼	-1.82	2,690	2,690	2,690	400	1,076,000
30/12/2016	2,740	0.00 ■■	0.00	2,740	2,740	2,740	0	0
29/12/2016	2,740	0.00 ■■	0.00	2,730	2,740	2,730	1,300	3,562,000
28/12/2016	2,740	0.04 ▲	1.48	2,740	2,740	2,520	820	2,246,800
27/12/2016	2,700	-0.04 ▼	-1.46	2,550	2,700	2,550	1,130	3,051,000
26/12/2016	2,740	0.03 ▲	1.11	2,690	2,740	2,690	130	356,200
23/12/2016	2,710	0.00 ■■	0.00	2,710	2,710	2,710	0	0
22/12/2016	2,710	0.04 ▲	1.50	2,710	2,710	2,710	10	27,100
21/12/2016	2,670	-0.01 ▼	-0.37	2,680	2,680	2,670	370	987,900
20/12/2016	2,680	0.17 ▲	6.77	2,510	2,680	2,510	1,700	4,556,000
19/12/2016	2,510	-0.09 ▼	-3.46	2,490	2,600	2,490	5,040	12,650,400
16/12/2016	2,600	-0.08 ▼	-2.99	2,540	2,600	2,540	1,620	4,212,000
15/12/2016	2,680	-0.01 ▼	-0.37	2,740	2,740	2,650	520	1,393,600
14/12/2016	2,690	0.16 ▲	6.32	2,690	2,690	2,530	420	1,129,800
13/12/2016	2,530	-0.17 ▼	-6.30	2,530	2,700	2,530	2,990	7,564,700
12/12/2016	2,700	-0.05 ▼	-1.82	2,570	2,700	2,560	770	2,079,000
09/12/2016	2,750	0.00 ■■	0.00	2,600	2,750	2,600	410	1,127,500
08/12/2016	2,750	0.08 ▲	3.00	2,660	2,750	2,550	700	1,925,000
07/12/2016	2,670	0.02 ▲	0.75	2,720	2,720	2,510	610	1,628,700
06/12/2016	2,650	-0.05 ▼	-1.85	2,650	2,650	2,550	4,350	11,527,500
05/12/2016	2,700	0.10 ▲	3.85	2,700	2,700	2,700	110	297,000
02/12/2016	2,600	-0.14 ▼	-5.11	2,600	2,600	2,600	140	364,000
01/12/2016	2,740	0.09 ▲	3.40	2,650	2,830	2,600	5,430	14,878,200
30/11/2016	2,650	-0.14 ▼	-5.02	2,790	2,790	2,650	1,550	4,107,500
29/11/2016	2,790	0.00 ■■	0.00	2,790	2,790	2,790	30	83,700
28/11/2016	2,790	0.00 ■■	0.00	2,790	2,790	2,790	0	0
25/11/2016	2,790	0.00 ■■	0.00	2,800	2,800	2,630	50	139,500
24/11/2016	2,790	-0.01 ▼	-0.36	2,650	2,790	2,650	7,300	20,367,000
23/11/2016	2,800	0.11 ▲	4.09	2,850	2,850	2,800	20	56,000
22/11/2016	2,690	0.00 ■■	0.00	2,690	2,690	2,620	1,350	3,631,500
21/11/2016	2,690	-0.01 ▼	-0.37	2,700	2,700	2,690	940	2,528,600
18/11/2016	2,700	-0.08 ▼	-2.88	2,700	2,700	2,650	1,010	2,727,000
17/11/2016	2,780	0.04 ▲	1.46	2,780	2,780	2,780	30	83,400
16/11/2016	2,740	-0.04 ▼	-1.44	2,850	2,850	2,610	730	2,000,200
15/11/2016	2,780	0.10 ▲	3.73	2,850	2,850	2,650	30	83,400
14/11/2016	2,680	-0.20 ▼	-6.94	2,680	2,680	2,680	300	804,000
11/11/2016	2,880	0.09 ▲	3.23	2,980	2,980	2,670	2,020	5,817,600
10/11/2016	2,790	0.04 ▲	1.45	2,700	2,790	2,690	2,320	6,472,800
09/11/2016	2,750	0.11 ▲	4.17	2,610	2,750	2,610	1,010	2,777,500
08/11/2016	2,640	-0.16 ▼	-5.71	2,650	2,790	2,640	1,080	2,851,200
07/11/2016	2,800	0.02 ▲	0.72	2,600	2,900	2,600	210	588,000
04/11/2016	2,780	0.00 ■■	0.00	2,780	2,780	2,780	0	0
03/11/2016	2,780	-0.02 ▼	-0.71	2,780	2,780	2,780	2,000	5,560,000
02/11/2016	2,800	0.12 ▲	4.48	2,830	2,830	2,610	1,350	3,780,000
01/11/2016	2,680	-0.16 ▼	-5.63	2,840	2,840	2,680	6,810	18,250,800
31/10/2016	2,840	0.09 ▲	3.27	2,840	2,840	2,840	130	369,200
28/10/2016	2,750	-0.03 ▼	-1.08	2,700	2,750	2,700	1,890	5,197,500
27/10/2016	2,780	0.00 ■■	0.00	2,660	2,780	2,660	1,050	2,919,000
26/10/2016	2,780	0.16 ▲	6.11	2,790	2,790	2,700	10,850	30,163,000
25/10/2016	2,620	-0.19 ▼	-6.76	2,620	2,620	2,620	10	26,200
24/10/2016	2,810	0.00 ■■	0.00	2,810	2,810	2,810	0	0
21/10/2016	2,810	0.01 ▲	0.36	2,830	2,830	2,800	640	1,798,400
20/10/2016	2,800	-0.02 ▼	-0.71	2,830	2,830	2,700	5,670	15,876,000
19/10/2016	2,820	-0.02 ▼	-0.70	2,820	2,820	2,820	220	620,400
18/10/2016	2,840	0.05 ▲	1.79	2,840	2,840	2,840	110	312,400
17/10/2016	2,790	-0.03 ▼	-1.06	2,790	2,790	2,790	100	279,000
14/10/2016	2,820	-0.07 ▼	-2.42	2,690	2,890	2,690	870	2,453,400
13/10/2016	2,890	0.09 ▲	3.21	2,890	2,890	2,890	400	1,156,000
12/10/2016	2,800	-0.05 ▼	-1.75	2,690	2,890	2,690	2,710	7,588,000
11/10/2016	2,850	0.01 ▲	0.35	2,710	2,890	2,700	3,380	9,633,000
10/10/2016	2,840	0.00 ■■	0.00	2,830	2,850	2,830	2,500	7,100,000
07/10/2016	2,840	-0.02 ▼	-0.70	2,850	2,850	2,840	110	312,400
06/10/2016	2,860	0.16 ▲	5.93	2,800	2,860	2,800	3,900	11,154,000
05/10/2016	2,700	-0.20 ▼	-6.90	2,710	2,710	2,700	1,070	2,889,000
04/10/2016	2,900	0.10 ▲	3.57	2,650	2,900	2,610	2,970	8,613,000
03/10/2016	2,800	-0.06 ▼	-2.10	2,920	2,920	2,800	310	868,000
30/09/2016	2,860	-0.04 ▼	-1.38	2,860	2,860	2,860	10	28,600
29/09/2016	2,900	0.14 ▲	5.07	2,900	2,900	2,900	10	29,000
28/09/2016	2,760	-0.17 ▼	-5.80	2,900	2,900	2,760	2,710	7,479,600
27/09/2016	2,930	-0.02 ▼	-0.68	2,750	2,940	2,750	3,990	11,690,700
26/09/2016	2,950	0.00 ■■	0.00	2,950	2,950	2,950	0	0
23/09/2016	2,950	0.00 ■■	0.00	2,760	2,950	2,760	510	1,504,500
22/09/2016	2,950	0.00 ■■	0.00	2,950	2,950	2,950	0	0
21/09/2016	2,950	0.00 ■■	0.00	2,950	2,950	2,950	0	0
20/09/2016	2,950	0.00 ■■	0.00	2,950	2,950	2,950	0	0
19/09/2016	2,950	-0.01 ▼	-0.34	2,800	2,950	2,800	130	383,500
16/09/2016	2,960	-0.02 ▼	-0.67	2,800	2,960	2,800	130	384,800
15/09/2016	2,980	-0.01 ▼	-0.33	2,900	2,990	2,900	410	1,221,800
14/09/2016	2,990	0.00 ■■	0.00	2,990	2,990	2,990	0	0
13/09/2016	2,990	0.19 ▲	6.79	2,990	2,990	2,990	110	328,900
12/09/2016	2,800	-0.20 ▼	-6.67	2,800	2,800	2,800	11,000	30,800,000
09/09/2016	3,000	0.00 ■■	0.00	3,000	3,000	2,900	4,030	12,090,000
08/09/2016	3,000	0.00 ■■	0.00	3,000	3,000	3,000	800	2,400,000
07/09/2016	3,000	0.10 ▲	3.45	3,000	3,000	3,000	30	90,000
06/09/2016	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	1,400	4,060,000
05/09/2016	3,000	0.10 ▲	3.45	3,000	3,000	2,900	1,140	3,420,000
01/09/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,900	1,640	4,756,000
31/08/2016	2,800	-0.20 ▼	-6.67	3,000	3,000	2,800	1,710	4,788,000
30/08/2016	3,000	0.10 ▲	3.45	3,000	3,000	3,000	70	210,000
29/08/2016	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	520	1,508,000
26/08/2016	3,000	0.00 ■■	0.00	2,900	3,000	2,900	1,130	3,390,000
25/08/2016	3,000	0.00 ■■	0.00	2,900	3,000	2,900	6,050	18,150,000
24/08/2016	3,000	0.00 ■■	0.00	3,000	3,000	2,900	7,360	22,080,000
23/08/2016	3,000	0.10 ▲	3.45	2,900	3,000	2,900	2,120	6,360,000
22/08/2016	2,900	-0.10 ▼	-3.33	2,800	3,000	2,800	11,700	33,930,000
19/08/2016	3,000	-0.20 ▼	-6.25	3,200	3,200	3,000	520	1,560,000
18/08/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,200	140	448,000
17/08/2016	3,200	0.10 ▲	3.23	2,900	3,300	2,900	1,010	3,232,000
16/08/2016	3,100	-0.10 ▼	-3.12	3,400	3,400	3,000	18,130	56,203,000
15/08/2016	3,200	-0.20 ▼	-5.88	3,200	3,200	3,200	220	704,000
12/08/2016	3,400	0.10 ▲	3.03	3,400	3,400	3,200	140	476,000
11/08/2016	3,300	-0.10 ▼	-2.94	3,400	3,400	3,200	7,180	23,694,000
10/08/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,400	20	68,000
09/08/2016	3,400	0.10 ▲	3.03	3,400	3,400	3,400	20	68,000
08/08/2016	3,300	0.10 ▲	3.12	3,300	3,300	3,300	50	165,000
05/08/2016	3,200	-0.10 ▼	-3.03	3,300	3,300	3,100	6,250	20,000,000
04/08/2016	3,300	0.00 ■■	0.00	3,100	3,300	3,100	1,210	3,993,000
03/08/2016	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	1,030	3,399,000
02/08/2016	3,400	0.00 ■■	0.00	3,500	3,500	3,200	90	306,000
01/08/2016	3,400	0.10 ▲	3.03	3,400	3,400	3,400	50	170,000
29/07/2016	3,300	0.00 ■■	0.00	3,100	3,300	3,100	6,360	20,988,000
28/07/2016	3,300	-0.20 ▼	-5.71	3,400	3,400	3,300	510	1,683,000
27/07/2016	3,500	0.00 ■■	0.00	3,400	3,500	3,400	3,680	12,880,000
26/07/2016	3,500	0.00 ■■	0.00	3,400	3,500	3,300	2,020	7,070,000
25/07/2016	3,500	0.00 ■■	0.00	3,400	3,500	3,300	26,050	91,175,000
22/07/2016	3,500	0.00 ■■	0.00	3,400	3,500	3,400	4,970	17,395,000
21/07/2016	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	3,600	12,600,000
20/07/2016	3,600	0.00 ■■	0.00	3,700	3,800	3,500	10,710	38,556,000
19/07/2016	3,600	0.10 ▲	2.86	3,600	3,600	3,500	3,590	12,924,000
18/07/2016	3,500	0.10 ▲	2.94	3,400	3,500	3,400	1,010	3,535,000
15/07/2016	3,400	-0.10 ▼	-2.86	3,600	3,600	3,400	12,030	40,902,000
14/07/2016	3,500	-0.10 ▼	-2.78	3,500	3,700	3,500	6,830	23,905,000
13/07/2016	3,600	0.10 ▲	2.86	3,400	3,700	3,400	8,770	31,572,000
12/07/2016	3,500	0.00 ■■	0.00	3,400	3,500	3,400	3,220	11,270,000
11/07/2016	3,500	0.10 ▲	2.94	3,500	3,500	3,400	6,130	21,455,000
08/07/2016	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	18,670	63,478,000
07/07/2016	3,500	0.10 ▲	2.94	3,400	3,500	3,400	7,800	27,300,000
06/07/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,400	440	1,496,000
05/07/2016	3,400	0.00 ■■	0.00	3,300	3,400	3,300	29,320	99,688,000
04/07/2016	3,400	0.00 ■■	0.00	3,200	3,400	3,200	3,210	10,914,000
01/07/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
30/06/2016	3,400	0.00 ■■	0.00	3,300	3,400	3,300	6,160	20,944,000
29/06/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,300	1,190	4,046,000
28/06/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,300	10,720	36,448,000
27/06/2016	3,400	-0.10 ▼	-2.86	3,300	3,500	3,300	10,730	36,482,000
24/06/2016	3,500	-0.20 ▼	-5.41	3,500	3,500	3,500	4,350	15,225,000
23/06/2016	3,700	0.00 ■■	0.00	3,500	3,700	3,500	14,690	54,353,000
22/06/2016	3,700	0.00 ■■	0.00	3,700	3,700	3,700	20	74,000
21/06/2016	3,700	0.00 ■■	0.00	3,600	3,700	3,600	10,130	37,481,000
20/06/2016	3,700	0.00 ■■	0.00	3,500	3,700	3,500	530	1,961,000
17/06/2016	3,700	0.10 ▲	2.78	3,500	3,700	3,500	2,880	10,656,000
16/06/2016	3,600	0.10 ▲	2.86	3,500	3,600	3,500	13,960	50,256,000
15/06/2016	3,500	0.00 ■■	0.00	3,500	3,600	3,500	16,450	57,575,000
14/06/2016	3,500	0.10 ▲	2.94	3,500	3,600	3,500	820	2,870,000
13/06/2016	3,400	-0.20 ▼	-5.56	3,500	3,600	3,400	7,860	26,724,000
10/06/2016	3,600	0.00 ■■	0.00	3,400	3,600	3,400	790	2,844,000
09/06/2016	3,600	0.00 ■■	0.00	3,500	3,600	3,500	1,940	6,984,000
08/06/2016	3,600	0.10 ▲	2.86	3,500	3,600	3,500	9,310	33,516,000
07/06/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,400	1,250	4,375,000
06/06/2016	3,500	-0.10 ▼	-2.78	3,400	3,500	3,400	400	1,400,000
03/06/2016	3,600	0.10 ▲	2.86	3,500	3,600	3,500	3,500	12,600,000
02/06/2016	3,500	0.10 ▲	2.94	3,400	3,500	3,400	4,210	14,735,000
01/06/2016	3,400	0.10 ▲	3.03	3,500	3,500	3,400	12,260	41,684,000
31/05/2016	3,300	0.00 ■■	0.00	3,500	3,500	3,300	160	528,000
30/05/2016	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	2,550	8,415,000
27/05/2016	3,400	0.10 ▲	3.03	3,400	3,400	3,400	110	374,000
26/05/2016	3,300	-0.10 ▼	-2.94	3,300	3,500	3,300	4,250	14,025,000
25/05/2016	3,400	0.00 ■■	0.00	3,300	3,400	3,300	5,050	17,170,000
24/05/2016	3,400	0.10 ▲	3.03	3,400	3,400	3,400	20	68,000
23/05/2016	3,300	0.00 ■■	0.00	3,300	3,400	3,300	1,990	6,567,000
20/05/2016	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,000	3,300,000
19/05/2016	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	6,100	20,130,000
18/05/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,300	320	1,088,000
17/05/2016	3,400	0.10 ▲	3.03	3,300	3,400	3,300	2,870	9,758,000
16/05/2016	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	50	165,000
13/05/2016	3,400	0.20 ▲	6.25	3,400	3,400	3,400	60	204,000
12/05/2016	3,200	-0.20 ▼	-5.88	3,400	3,400	3,200	920	2,944,000
11/05/2016	3,400	0.20 ▲	6.25	3,400	3,400	3,200	1,240	4,216,000
10/05/2016	3,200	-0.20 ▼	-5.88	3,200	3,200	3,200	140	448,000
09/05/2016	3,400	-0.10 ▼	-2.86	3,300	3,400	3,300	2,010	6,834,000
06/05/2016	3,500	0.10 ▲	2.94	3,400	3,500	3,400	300	1,050,000
05/05/2016	3,400	0.20 ▲	6.25	3,400	3,400	3,400	140	476,000
04/05/2016	3,200	-0.20 ▼	-5.88	3,200	3,400	3,200	3,720	11,904,000
29/04/2016	3,400	0.10 ▲	3.03	3,100	3,400	3,100	3,680	12,512,000
28/04/2016	3,300	0.00 ■■	0.00	3,300	3,500	3,300	320	1,056,000
27/04/2016	3,300	-0.20 ▼	-5.71	3,300	3,300	3,300	5,590	18,447,000
26/04/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
25/04/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	10	35,000
22/04/2016	3,500	0.00 ■■	0.00	3,400	3,600	3,300	19,330	67,655,000
21/04/2016	3,500	0.00 ■■	0.00	3,400	3,600	3,400	310	1,085,000
20/04/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	600	2,100,000
19/04/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	650	2,275,000
15/04/2016	3,500	0.00 ■■	0.00	3,500	3,700	3,500	10,240	35,840,000
14/04/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1,000	3,500,000
13/04/2016	3,500	0.00 ■■	0.00	3,400	3,500	3,400	1,990	6,965,000
12/04/2016	3,500	-0.10 ▼	-2.78	3,500	3,500	3,400	15,230	53,305,000
11/04/2016	3,600	0.10 ▲	2.86	3,500	3,600	3,500	3,130	11,268,000
08/04/2016	3,500	0.00 ■■	0.00	3,400	3,500	3,400	4,370	15,295,000
07/04/2016	3,500	0.00 ■■	0.00	3,400	3,500	3,400	610	2,135,000
06/04/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	2,270	7,945,000
05/04/2016	3,500	0.20 ▲	6.06	3,400	3,500	3,300	8,500	29,750,000
04/04/2016	3,300	-0.20 ▼	-5.71	3,400	3,400	3,300	9,810	32,373,000
01/04/2016	3,500	0.00 ■■	0.00	3,500	3,600	3,500	1,310	4,585,000
31/03/2016	3,500	0.10 ▲	2.94	3,500	3,500	3,500	5,560	19,460,000
30/03/2016	3,400	-0.10 ▼	-2.86	3,500	3,600	3,400	3,640	12,376,000
29/03/2016	3,500	0.00 ■■	0.00	3,400	3,500	3,400	2,520	8,820,000
28/03/2016	3,500	0.10 ▲	2.94	3,400	3,500	3,400	3,660	12,810,000
25/03/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,400	2,750	9,350,000
24/03/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,400	30,320	103,088,000
23/03/2016	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	2,790	9,486,000
22/03/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,400	7,110	24,885,000
21/03/2016	3,500	-0.10 ▼	-2.78	3,600	3,600	3,400	4,600	16,100,000
18/03/2016	3,600	0.10 ▲	2.86	3,500	3,600	3,500	43,390	156,204,000
17/03/2016	3,500	0.10 ▲	2.94	3,500	3,500	3,500	3,120	10,920,000
16/03/2016	3,400	0.00 ■■	0.00	3,500	3,500	3,400	13,670	46,478,000
15/03/2016	3,400	0.00 ■■	0.00	3,400	3,500	3,300	6,450	21,930,000
14/03/2016	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	4,790	16,286,000
11/03/2016	3,500	0.00 ■■	0.00	3,400	3,500	3,300	37,350	130,725,000
10/03/2016	3,500	0.10 ▲	2.94	3,300	3,500	3,300	3,670	12,845,000
09/03/2016	3,400	0.00 ■■	0.00	3,300	3,400	3,300	1,790	6,086,000
08/03/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,300	31,310	106,454,000
07/03/2016	3,400	0.10 ▲	3.03	3,300	3,500	3,300	43,900	149,260,000
04/03/2016	3,300	-0.20 ▼	-5.71	3,500	3,500	3,300	28,870	95,271,000
03/03/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	10	35,000
02/03/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,400	11,030	38,605,000
01/03/2016	3,500	0.10 ▲	2.94	3,400	3,500	3,400	320	1,120,000
29/02/2016	3,400	0.20 ▲	6.25	3,200	3,400	3,200	5,590	19,006,000
26/02/2016	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	1,150	3,680,000
25/02/2016	3,300	0.00 ■■	0.00	3,400	3,500	3,100	32,200	106,260,000
24/02/2016	3,300	-0.20 ▼	-5.71	3,500	3,500	3,300	600	1,980,000
23/02/2016	3,500	0.10 ▲	2.94	3,400	3,500	3,300	4,130	14,455,000
22/02/2016	3,400	0.00 ■■	0.00	3,400	3,500	3,300	5,640	19,176,000
19/02/2016	3,400	0.10 ▲	3.03	3,200	3,400	3,200	14,820	50,388,000
18/02/2016	3,300	0.00 ■■	0.00	3,300	3,300	3,300	33,210	109,593,000
17/02/2016	3,300	0.10 ▲	3.12	3,300	3,300	3,100	21,400	70,620,000
16/02/2016	3,200	0.10 ▲	3.23	3,100	3,200	3,100	17,080	54,656,000
15/02/2016	3,100	0.00 ■■	0.00	3,100	3,200	3,000	9,860	30,566,000
05/02/2016	3,100	0.00 ■■	0.00	3,000	3,100	3,000	5,850	18,135,000
04/02/2016	3,100	0.00 ■■	0.00	3,100	3,100	3,000	3,680	11,408,000
03/02/2016	3,100	0.20 ▲	6.90	3,100	3,100	3,000	7,410	22,971,000
02/02/2016	2,900	-0.20 ▼	-6.45	3,100	3,100	2,900	10,950	31,755,000
01/02/2016	3,100	-0.20 ▼	-6.06	3,100	3,200	3,100	12,180	37,758,000
29/01/2016	3,300	0.10 ▲	3.12	3,300	3,300	3,300	130	429,000
28/01/2016	3,200	-0.10 ▼	-3.03	3,100	3,300	3,100	7,660	24,512,000
27/01/2016	3,300	0.00 ■■	0.00	3,200	3,400	3,100	91,510	301,983,000
26/01/2016	3,300	-0.20 ▼	-5.71	3,400	3,400	3,300	123,810	408,573,000
25/01/2016	3,500	-0.20 ▼	-5.41	3,500	3,500	3,500	20,380	71,330,000
22/01/2016	3,700	0.10 ▲	2.78	3,700	3,700	3,700	10	37,000
21/01/2016	3,600	-0.20 ▼	-5.26	3,600	3,700	3,600	1,650	5,940,000
20/01/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
19/01/2016	3,800	0.10 ▲	2.70	3,800	3,800	3,800	10	38,000
18/01/2016	3,700	-0.10 ▼	-2.63	3,600	3,700	3,600	510	1,887,000
15/01/2016	3,800	0.10 ▲	2.70	3,700	3,800	3,700	330	1,254,000
14/01/2016	3,700	0.00 ■■	0.00	3,700	3,700	3,700	610	2,257,000
13/01/2016	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
12/01/2016	3,700	0.00 ■■	0.00	3,700	3,700	3,700	580	2,146,000
11/01/2016	3,700	0.00 ■■	0.00	3,700	3,700	3,700	9,890	36,593,000
08/01/2016	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	20	74,000
07/01/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,800	10	38,000
06/01/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
05/01/2016	3,800	0.00 ■■	0.00	3,600	3,800	3,600	140	532,000
04/01/2016	3,800	0.10 ▲	2.70	3,800	3,800	3,800	30	114,000
31/12/2015	3,700	0.10 ▲	2.78	3,700	3,700	3,700	500	1,850,000
30/12/2015	3,600	-0.10 ▼	-2.70	3,800	3,800	3,600	510	1,836,000
29/12/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,700	1,000	3,700,000
28/12/2015	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	20,350	75,295,000
25/12/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,800	400	1,520,000
24/12/2015	3,800	0.10 ▲	2.70	3,800	3,800	3,800	420	1,596,000
23/12/2015	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	150	555,000
22/12/2015	3,800	0.10 ▲	2.70	3,600	3,800	3,600	1,570	5,966,000
21/12/2015	3,700	0.00 ■■	0.00	3,900	3,900	3,700	8,400	31,080,000
18/12/2015	3,700	-0.20 ▼	-5.13	3,900	3,900	3,700	36,460	134,902,000
17/12/2015	3,900	0.20 ▲	5.41	3,800	3,900	3,800	3,050	11,895,000
16/12/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,600	2,360	8,732,000
15/12/2015	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	6,020	22,274,000
14/12/2015	3,800	0.10 ▲	2.70	3,700	3,800	3,600	260	988,000
11/12/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,700	9,130	33,781,000
10/12/2015	3,700	-0.20 ▼	-5.13	3,900	4,000	3,700	2,170	8,029,000
09/12/2015	3,900	0.00 ■■	0.00	3,900	3,900	3,900	20	78,000
08/12/2015	3,900	0.20 ▲	5.41	3,800	3,900	3,700	3,040	11,856,000
07/12/2015	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	10	37,000
04/12/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1,790	6,802,000
03/12/2015	3,800	0.00 ■■	0.00	3,900	3,900	3,800	90	342,000
02/12/2015	3,800	0.00 ■■	0.00	3,900	3,900	3,800	3,320	12,616,000
01/12/2015	3,800	0.10 ▲	2.70	3,700	3,900	3,700	6,030	22,914,000
30/11/2015	3,700	0.00 ■■	0.00	3,800	3,900	3,700	10,110	37,407,000
27/11/2015	3,700	0.00 ■■	0.00	3,900	3,900	3,700	26,610	98,457,000
26/11/2015	3,700	0.00 ■■	0.00	3,800	3,900	3,700	10,140	37,518,000
25/11/2015	3,700	0.00 ■■	0.00	3,800	3,800	3,700	3,750	13,875,000
24/11/2015	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	8,230	30,451,000
23/11/2015	3,800	0.10 ▲	2.70	3,900	3,900	3,800	10,730	40,774,000
20/11/2015	3,700	0.00 ■■	0.00	3,800	3,800	3,700	15,210	56,277,000
19/11/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,700	3,430	12,691,000
18/11/2015	3,700	0.10 ▲	2.78	3,800	3,800	3,600	5,410	20,017,000
17/11/2015	3,600	0.00 ■■	0.00	3,800	3,800	3,600	5,590	20,124,000
16/11/2015	3,600	-0.10 ▼	-2.70	3,600	3,800	3,600	2,350	8,460,000
13/11/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,700	7,020	25,974,000
12/11/2015	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	10	37,000
11/11/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,800	2,120	8,056,000
10/11/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,700	15,700	59,660,000
09/11/2015	3,800	0.10 ▲	2.70	3,800	3,800	3,800	1,110	4,218,000
06/11/2015	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	2,270	8,399,000
05/11/2015	3,800	0.10 ▲	2.70	3,600	3,800	3,600	6,260	23,788,000
04/11/2015	3,700	0.00 ■■	0.00	3,800	3,800	3,700	16,440	60,828,000
03/11/2015	3,700	-0.10 ▼	-2.63	3,700	3,900	3,700	20,620	76,294,000
02/11/2015	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	20	76,000
30/10/2015	4,000	0.10 ▲	2.56	4,000	4,000	4,000	650	2,600,000
29/10/2015	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	10,170	39,663,000
28/10/2015	4,000	0.00 ■■	0.00	3,800	4,000	3,800	11,510	46,040,000
27/10/2015	4,000	0.10 ▲	2.56	3,800	4,000	3,800	10,130	40,520,000
26/10/2015	3,900	0.00 ■■	0.00	3,700	4,000	3,700	7,590	29,601,000
23/10/2015	3,900	0.00 ■■	0.00	3,800	4,000	3,800	19,360	75,504,000
22/10/2015	3,900	0.10 ▲	2.63	3,800	4,000	3,800	8,340	32,526,000
21/10/2015	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	86,640	329,232,000
20/10/2015	4,000	0.00 ■■	0.00	3,900	4,000	3,900	2,010	8,040,000
19/10/2015	4,000	0.10 ▲	2.56	4,000	4,000	4,000	2,510	10,040,000
16/10/2015	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	2,140	8,346,000
15/10/2015	4,000	0.10 ▲	2.56	3,800	4,000	3,800	8,510	34,040,000
14/10/2015	3,900	0.00 ■■	0.00	3,900	3,900	3,900	6,300	24,570,000
13/10/2015	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	1,400	5,460,000
12/10/2015	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	7,430	29,720,000
09/10/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	3,560	14,596,000
08/10/2015	4,100	0.00 ■■	0.00	4,200	4,200	4,100	4,010	16,441,000
07/10/2015	4,100	0.00 ■■	0.00	4,200	4,300	4,100	8,290	33,989,000
06/10/2015	4,100	0.20 ▲	5.13	4,000	4,100	4,000	19,720	80,852,000
05/10/2015	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	7,590	29,601,000
02/10/2015	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
01/10/2015	4,000	0.10 ▲	2.56	3,700	4,000	3,700	1,010	4,040,000
30/09/2015	3,900	0.00 ■■	0.00	4,000	4,000	3,900	1,360	5,304,000
29/09/2015	3,900	0.00 ■■	0.00	3,800	3,900	3,800	7,900	30,810,000
28/09/2015	3,900	0.00 ■■	0.00	4,000	4,000	3,900	2,050	7,995,000
25/09/2015	3,900	-0.10 ▼	-2.50	3,800	4,000	3,800	3,040	11,856,000
24/09/2015	4,000	0.00 ■■	0.00	3,800	4,000	3,800	20	80,000
23/09/2015	4,000	0.20 ▲	5.26	3,800	4,000	3,800	14,140	56,560,000
22/09/2015	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	7,340	27,892,000
21/09/2015	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
18/09/2015	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
17/09/2015	4,000	-0.10 ▼	-2.44	4,100	4,100	3,900	2,440	9,760,000
16/09/2015	4,100	0.10 ▲	2.50	3,800	4,100	3,800	20	82,000
15/09/2015	4,000	0.10 ▲	2.56	4,000	4,000	3,900	5,130	20,520,000
14/09/2015	3,900	0.10 ▲	2.63	4,000	4,000	3,800	11,050	43,095,000
11/09/2015	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	1,300	4,940,000
10/09/2015	3,900	0.00 ■■	0.00	4,000	4,000	3,900	1,110	4,329,000
09/09/2015	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	280	1,092,000
08/09/2015	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
07/09/2015	4,000	0.00 ■■	0.00	4,000	4,000	4,000	200	800,000
04/09/2015	4,000	0.10 ▲	2.56	4,000	4,000	4,000	10	40,000
03/09/2015	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	5,510	21,489,000
01/09/2015	4,000	0.00 ■■	0.00	4,000	4,000	4,000	6,000	24,000,000
31/08/2015	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,000	4,000,000
28/08/2015	4,000	0.00 ■■	0.00	3,900	4,000	3,900	12,210	48,840,000
27/08/2015	4,000	0.10 ▲	2.56	4,000	4,000	4,000	210	840,000
26/08/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,900	6,020	23,478,000
25/08/2015	3,900	0.20 ▲	5.41	3,800	3,900	3,600	1,110	4,329,000
24/08/2015	3,700	-0.20 ▼	-5.13	3,900	4,100	3,700	12,040	44,548,000
21/08/2015	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	8,610	33,579,000
20/08/2015	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	20	80,000
19/08/2015	4,100	0.00 ■■	0.00	4,100	4,200	4,100	4,410	18,081,000
18/08/2015	4,100	0.20 ▲	5.13	4,000	4,100	3,900	6,930	28,413,000
17/08/2015	3,900	-0.10 ▼	-2.50	4,100	4,100	3,900	5,720	22,308,000
14/08/2015	4,000	-0.20 ▼	-4.76	4,200	4,300	4,000	16,480	65,920,000
13/08/2015	4,200	0.10 ▲	2.44	4,300	4,300	4,100	3,060	12,852,000
12/08/2015	4,100	-0.30 ▼	-6.82	4,100	4,400	4,100	7,160	29,356,000
11/08/2015	4,400	0.10 ▲	2.33	4,100	4,400	4,100	15,140	66,616,000
10/08/2015	4,300	0.00 ■■	0.00	4,300	4,400	4,300	8,500	36,550,000
07/08/2015	4,300	0.10 ▲	2.38	4,300	4,400	4,200	16,610	71,423,000
06/08/2015	4,200	-0.10 ▼	-2.33	4,300	4,400	4,200	10,420	43,764,000
05/08/2015	4,300	0.00 ■■	0.00	4,400	4,400	4,300	15,540	66,822,000
04/08/2015	4,300	0.10 ▲	2.38	4,200	4,400	4,100	13,300	57,190,000
03/08/2015	4,200	-0.10 ▼	-2.33	4,100	4,200	4,100	20,470	85,974,000
31/07/2015	4,300	0.00 ■■	0.00	4,300	4,400	4,100	13,840	59,512,000
30/07/2015	4,300	0.10 ▲	2.38	4,300	4,300	4,000	32,550	139,965,000
29/07/2015	4,200	0.10 ▲	2.44	4,000	4,300	3,900	23,040	96,768,000
28/07/2015	4,100	-0.10 ▼	-2.38	4,400	4,400	4,100	5,170	21,197,000
27/07/2015	4,200	-0.20 ▼	-4.55	4,400	4,400	4,200	610	2,562,000
24/07/2015	4,400	0.10 ▲	2.33	4,300	4,400	4,200	10,340	45,496,000
23/07/2015	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	11,110	47,773,000
22/07/2015	4,500	0.10 ▲	2.27	4,400	4,600	4,200	2,730	12,285,000
21/07/2015	4,400	-0.20 ▼	-4.35	4,600	4,600	4,400	10,490	46,156,000
20/07/2015	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	550	2,530,000
17/07/2015	4,700	0.10 ▲	2.17	4,700	4,800	4,600	2,140	10,058,000
16/07/2015	4,600	0.10 ▲	2.22	4,600	4,600	4,500	4,520	20,792,000
15/07/2015	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	3,650	16,425,000
14/07/2015	4,600	-0.10 ▼	-2.13	4,700	4,700	4,500	13,360	61,456,000
13/07/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,010	4,747,000
10/07/2015	4,700	0.10 ▲	2.17	4,600	4,800	4,600	5,050	23,735,000
09/07/2015	4,600	-0.10 ▼	-2.13	4,700	4,800	4,600	13,760	63,296,000
08/07/2015	4,700	0.00 ■■	0.00	4,600	4,800	4,600	7,150	33,605,000
07/07/2015	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	15,510	72,897,000
06/07/2015	4,800	0.10 ▲	2.13	4,900	4,900	4,700	30,210	145,008,000
03/07/2015	4,700	-0.20 ▼	-4.08	4,800	4,900	4,700	12,720	59,784,000
02/07/2015	4,900	0.10 ▲	2.08	4,900	4,900	4,900	4,770	23,373,000
01/07/2015	4,800	-0.10 ▼	-2.04	4,800	4,900	4,600	53,160	255,168,000
30/06/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	60	294,000
29/06/2015	4,900	0.00 ■■	0.00	5,000	5,000	4,900	120	588,000
26/06/2015	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	180	882,000
25/06/2015	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	4,400	22,000,000
24/06/2015	5,100	0.00 ■■	0.00	5,100	5,200	5,000	54,310	276,981,000
23/06/2015	5,100	0.10 ▲	2.00	4,900	5,100	4,900	22,700	115,770,000
22/06/2015	5,000	0.00 ■■	0.00	5,000	5,000	4,800	30,090	150,450,000
19/06/2015	5,000	0.00 ■■	0.00	5,000	5,200	5,000	73,470	367,350,000
18/06/2015	5,000	0.00 ■■	0.00	5,000	5,000	4,900	620	3,100,000
17/06/2015	5,000	0.10 ▲	2.04	5,100	5,100	4,900	1,200	6,000,000
16/06/2015	4,900	0.00 ■■	0.00	4,900	5,200	4,900	53,620	262,738,000
15/06/2015	4,900	0.00 ■■	0.00	4,800	5,000	4,800	6,940	34,006,000
12/06/2015	4,900	0.00 ■■	0.00	4,800	4,900	4,800	200	980,000
11/06/2015	4,900	0.10 ▲	2.08	4,900	4,900	4,800	3,090	15,141,000
10/06/2015	4,800	0.00 ■■	0.00	4,800	4,900	4,800	11,560	55,488,000
09/06/2015	4,800	-0.20 ▼	-4.00	4,900	4,900	4,800	12,360	59,328,000
08/06/2015	5,000	0.20 ▲	4.17	4,900	5,000	4,700	21,800	109,000,000
05/06/2015	4,800	-0.10 ▼	-2.04	4,700	4,800	4,600	12,750	61,200,000
04/06/2015	4,900	0.10 ▲	2.08	4,700	4,900	4,700	4,830	23,667,000
03/06/2015	4,800	0.10 ▲	2.13	4,700	4,800	4,700	6,810	32,688,000
02/06/2015	4,700	0.00 ■■	0.00	4,900	4,900	4,700	2,730	12,831,000
01/06/2015	4,700	-0.10 ▼	-2.08	4,800	4,900	4,700	18,540	87,138,000
29/05/2015	4,800	0.10 ▲	2.13	4,900	4,900	4,800	27,780	133,344,000
28/05/2015	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	1,820	8,554,000
27/05/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	510	2,499,000
26/05/2015	4,900	-0.10 ▼	-2.00	4,700	5,000	4,700	30,880	151,312,000
25/05/2015	5,000	0.00 ■■	0.00	4,700	5,000	4,700	1,320	6,600,000
22/05/2015	5,000	0.10 ▲	2.04	5,000	5,000	4,900	220	1,100,000
21/05/2015	4,900	0.10 ▲	2.08	4,800	4,900	4,500	2,850	13,965,000
20/05/2015	4,800	0.10 ▲	2.13	4,700	4,900	4,700	2,930	14,064,000
19/05/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,500	530	2,491,000
18/05/2015	4,700	0.00 ■■	0.00	4,600	4,700	4,500	8,300	39,010,000
15/05/2015	4,700	0.10 ▲	2.17	4,800	4,800	4,500	5,040	23,688,000
14/05/2015	4,600	-0.20 ▼	-4.17	4,800	4,800	4,500	28,330	130,318,000
13/05/2015	4,800	0.00 ■■	0.00	4,800	5,100	4,600	12,760	61,248,000
12/05/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,600	1,280	6,144,000
11/05/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	150	720,000
08/05/2015	4,800	-0.10 ▼	-2.04	4,900	4,900	4,700	2,040	9,792,000
07/05/2015	4,900	0.00 ■■	0.00	5,000	5,000	4,600	540	2,646,000
06/05/2015	4,900	-0.10 ▼	-2.00	4,700	4,900	4,700	9,010	44,149,000
05/05/2015	5,000	0.00 ■■	0.00	4,700	5,100	4,700	8,780	43,900,000
04/05/2015	5,000	-0.10 ▼	-1.96	5,100	5,100	4,800	30,820	154,100,000
27/04/2015	5,100	-0.10 ▼	-1.92	5,100	5,100	5,000	1,380	7,038,000
24/04/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,100	60	312,000
23/04/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	110	572,000
22/04/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	10	52,000
21/04/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,000	15,820	82,264,000
20/04/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	20,000	104,000,000
17/04/2015	5,200	0.10 ▲	1.96	5,200	5,200	5,000	6,260	32,552,000
16/04/2015	5,100	0.00 ■■	0.00	5,200	5,200	5,100	2,000	10,200,000
15/04/2015	5,100	-0.10 ▼	-1.92	5,100	5,200	5,100	2,010	10,251,000
14/04/2015	5,200	0.00 ■■	0.00	5,200	5,300	5,200	24,270	126,204,000
13/04/2015	5,200	0.00 ■■	0.00	5,200	5,400	5,200	17,950	93,340,000
10/04/2015	5,200	0.10 ▲	1.96	5,200	5,200	5,100	5,250	27,300,000
09/04/2015	5,100	0.00 ■■	0.00	5,200	5,200	5,100	3,150	16,065,000
08/04/2015	5,100	0.00 ■■	0.00	5,100	5,200	5,100	4,340	22,134,000
07/04/2015	5,100	0.00 ■■	0.00	5,100	5,100	5,100	900	4,590,000
06/04/2015	5,100	0.10 ▲	2.00	5,200	5,200	4,900	8,620	43,962,000
03/04/2015	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	810	4,050,000
02/04/2015	5,200	0.20 ▲	4.00	5,000	5,200	5,000	2,420	12,584,000
01/04/2015	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	8,570	42,850,000
31/03/2015	5,200	0.10 ▲	1.96	5,100	5,200	5,000	6,780	35,256,000
30/03/2015	5,100	-0.10 ▼	-1.92	5,000	5,300	5,000	5,450	27,795,000
27/03/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,100	2,050	10,660,000
26/03/2015	5,200	0.00 ■■	0.00	5,400	5,400	5,100	5,730	29,796,000
25/03/2015	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	120	624,000
24/03/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,200	2,030	10,759,000
23/03/2015	5,300	0.00 ■■	0.00	5,400	5,400	5,300	24,010	127,253,000
20/03/2015	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	16,390	86,867,000
19/03/2015	5,400	0.00 ■■	0.00	5,300	5,500	5,300	12,890	69,606,000
18/03/2015	5,400	0.00 ■■	0.00	5,400	5,400	5,300	63,600	343,440,000
17/03/2015	5,400	-0.10 ▼	-1.82	5,400	5,400	5,300	3,330	17,982,000
16/03/2015	5,500	0.00 ■■	0.00	5,600	5,600	5,300	48,640	267,520,000
13/03/2015	5,500	0.20 ▲	3.77	5,300	5,500	5,300	22,790	125,345,000
12/03/2015	5,300	0.00 ■■	0.00	5,300	5,400	5,300	63,680	337,504,000
11/03/2015	5,300	0.10 ▲	1.92	5,200	5,300	5,200	75,520	400,256,000
10/03/2015	5,200	0.00 ■■	0.00	5,300	5,300	5,200	11,530	59,956,000
09/03/2015	5,200	0.00 ■■	0.00	5,300	5,300	5,200	10,850	56,420,000
06/03/2015	5,200	0.00 ■■	0.00	5,300	5,300	5,200	3,340	17,368,000
05/03/2015	5,200	0.00 ■■	0.00	5,300	5,300	5,200	40,230	209,196,000
04/03/2015	5,200	0.10 ▲	1.96	5,200	5,300	5,100	53,550	278,460,000
03/03/2015	5,100	0.10 ▲	2.00	5,100	5,100	4,900	10,190	51,969,000
02/03/2015	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	2,910	14,550,000
27/02/2015	5,200	0.10 ▲	1.96	5,000	5,200	5,000	6,280	32,656,000
26/02/2015	5,100	0.00 ■■	0.00	5,200	5,200	5,000	11,030	56,253,000
25/02/2015	5,100	0.00 ■■	0.00	5,100	5,200	5,100	5,890	30,039,000
24/02/2015	5,100	0.10 ▲	2.00	5,100	5,100	5,100	40	204,000
13/02/2015	5,000	0.10 ▲	2.04	5,000	5,000	4,800	30,650	153,250,000
12/02/2015	4,900	-0.30 ▼	-5.77	5,200	5,200	4,900	10,210	50,029,000
11/02/2015	5,200	0.10 ▲	1.96	5,100	5,200	5,000	17,040	88,608,000
10/02/2015	5,100	0.20 ▲	4.08	5,000	5,100	4,900	19,280	98,328,000
09/02/2015	4,900	-0.20 ▼	-3.92	5,100	5,100	4,800	22,280	109,172,000
06/02/2015	5,100	0.10 ▲	2.00	5,000	5,100	5,000	18,820	95,982,000
05/02/2015	5,000	0.00 ■■	0.00	4,800	5,000	4,800	12,830	64,150,000
04/02/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	12,110	60,550,000
03/02/2015	5,000	0.10 ▲	2.04	5,000	5,000	4,700	10,710	53,550,000
02/02/2015	4,900	-0.30 ▼	-5.77	5,000	5,200	4,900	88,640	434,336,000
30/01/2015	5,200	0.00 ■■	0.00	5,400	5,400	5,000	7,460	38,792,000
29/01/2015	5,200	0.00 ■■	0.00	5,100	5,500	5,100	3,350	17,420,000
28/01/2015	5,200	-0.10 ▼	-1.89	5,400	5,400	5,200	11,530	59,956,000
27/01/2015	5,300	-0.10 ▼	-1.85	5,500	5,500	5,300	43,790	232,087,000
26/01/2015	5,400	0.00 ■■	0.00	5,400	5,500	5,400	27,930	150,822,000
23/01/2015	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	30,610	165,294,000
22/01/2015	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	35,430	198,408,000
21/01/2015	5,700	0.10 ▲	1.79	5,700	5,700	5,500	5,340	30,438,000
20/01/2015	5,600	0.10 ▲	1.82	5,700	5,700	5,500	1,580	8,848,000
19/01/2015	5,500	-0.30 ▼	-5.17	5,500	5,600	5,500	11,680	64,240,000
16/01/2015	5,800	0.20 ▲	3.57	5,600	5,800	5,600	1,120	6,496,000
15/01/2015	5,600	-0.10 ▼	-1.75	5,600	5,700	5,600	8,630	48,328,000
14/01/2015	5,700	0.10 ▲	1.79	5,600	5,700	5,600	12,140	69,198,000
13/01/2015	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	630	3,528,000
12/01/2015	5,700	0.10 ▲	1.79	5,700	5,700	5,500	10,520	59,964,000
09/01/2015	5,600	-0.10 ▼	-1.75	5,600	5,600	5,500	10,800	60,480,000
08/01/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,600	8,100	46,170,000
07/01/2015	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	22,980	130,986,000
06/01/2015	5,800	0.00 ■■	0.00	5,900	5,900	5,600	1,570	9,106,000
05/01/2015	5,800	0.20 ▲	3.57	5,800	5,800	5,600	23,730	137,634,000
31/12/2014	5,600	0.30 ▲	5.66	5,400	5,600	5,400	25,640	143,584,000
30/12/2014	5,300	-0.10 ▼	-1.85	5,500	5,500	5,100	22,530	119,409,000
29/12/2014	5,400	-0.40 ▼	-6.90	5,700	5,700	5,400	13,500	72,900,000
26/12/2014	5,800	0.00 ■■	0.00	5,700	5,800	5,700	1,710	9,918,000
25/12/2014	5,800	0.00 ■■	0.00	6,000	6,000	5,800	15,510	89,958,000
24/12/2014	5,800	0.10 ▲	1.75	5,700	5,900	5,700	19,990	115,942,000
23/12/2014	5,700	-0.30 ▼	-5.00	6,000	6,000	5,600	49,170	280,269,000
22/12/2014	6,000	-0.10 ▼	-1.64	6,000	6,200	5,700	37,650	225,900,000
19/12/2014	6,100	-0.40 ▼	-6.15	6,100	6,400	6,100	74,630	455,243,000
18/12/2014	6,500	0.10 ▲	1.56	6,500	6,800	6,500	13,440	87,360,000
17/12/2014	6,400	-0.20 ▼	-3.03	6,500	6,500	6,200	31,860	203,904,000
16/12/2014	6,600	-0.10 ▼	-1.49	6,600	6,600	6,500	5,380	35,508,000
15/12/2014	6,700	0.00 ■■	0.00	6,500	6,700	6,500	6,310	42,277,000
12/12/2014	6,700	0.10 ▲	1.52	6,600	6,700	6,500	13,300	89,110,000
11/12/2014	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	8,260	54,516,000
10/12/2014	6,700	0.10 ▲	1.52	6,600	6,700	6,500	16,240	108,808,000
09/12/2014	6,600	-0.20 ▼	-2.94	6,800	6,800	6,500	16,370	108,042,000
08/12/2014	6,800	0.10 ▲	1.49	6,800	6,800	6,700	4,960	33,728,000
05/12/2014	6,700	0.00 ■■	0.00	6,800	6,800	6,700	30,450	204,015,000
04/12/2014	6,700	0.00 ■■	0.00	6,800	6,800	6,700	25,880	173,396,000
03/12/2014	6,700	0.10 ▲	1.52	6,600	6,800	6,600	30,910	207,097,000
02/12/2014	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	41,250	272,250,000
01/12/2014	6,700	0.10 ▲	1.52	6,700	6,700	6,600	15,210	101,907,000
28/11/2014	6,600	0.10 ▲	1.54	6,700	6,700	6,500	7,180	47,388,000
27/11/2014	6,500	0.10 ▲	1.56	6,500	6,700	6,500	88,100	572,650,000
26/11/2014	6,400	0.00 ■■	0.00	6,500	6,600	6,400	60,490	387,136,000
25/11/2014	6,400	-0.20 ▼	-3.03	6,400	6,600	6,400	13,040	83,456,000
24/11/2014	6,600	0.00 ■■	0.00	6,700	6,700	6,400	37,680	248,688,000
21/11/2014	6,600	-0.10 ▼	-1.49	6,800	6,800	6,500	62,340	411,444,000
20/11/2014	6,700	0.10 ▲	1.52	6,600	6,800	6,500	54,750	366,825,000
19/11/2014	6,600	-0.20 ▼	-2.94	6,700	6,700	6,500	26,000	171,600,000
18/11/2014	6,800	0.10 ▲	1.49	6,800	7,000	6,700	236,540	1,608,472,000
17/11/2014	6,700	0.10 ▲	1.52	6,600	6,900	6,600	161,730	1,083,591,000
14/11/2014	6,600	0.00 ■■	0.00	6,500	6,600	6,500	70,080	462,528,000
13/11/2014	6,600	0.10 ▲	1.54	6,600	6,600	6,500	36,590	241,494,000
12/11/2014	6,500	0.00 ■■	0.00	6,400	6,600	6,400	65,040	422,760,000
11/11/2014	6,500	0.00 ■■	0.00	6,400	6,500	6,400	27,410	178,165,000
10/11/2014	6,500	0.10 ▲	1.56	6,400	6,500	6,400	22,360	145,340,000
07/11/2014	6,400	-0.10 ▼	-1.54	6,400	6,500	6,400	22,750	145,600,000
06/11/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,300	7,630	49,595,000
05/11/2014	6,500	0.00 ■■	0.00	6,600	6,600	6,300	15,750	102,375,000
04/11/2014	6,500	0.00 ■■	0.00	6,600	6,600	6,400	14,220	92,430,000
03/11/2014	6,500	0.20 ▲	3.17	6,400	6,600	6,400	105,950	688,675,000
31/10/2014	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	38,410	241,983,000
30/10/2014	6,400	-0.10 ▼	-1.54	6,300	6,400	6,300	8,300	53,120,000
29/10/2014	6,500	0.20 ▲	3.17	6,400	6,500	6,200	14,310	93,015,000
28/10/2014	6,300	0.20 ▲	3.28	5,900	6,300	5,900	31,250	196,875,000
27/10/2014	6,100	-0.20 ▼	-3.17	6,300	6,400	6,100	79,250	483,425,000
24/10/2014	6,300	-0.10 ▼	-1.56	6,200	6,400	6,100	21,240	133,812,000
23/10/2014	6,400	-0.20 ▼	-3.03	6,300	6,500	6,300	98,500	630,400,000
22/10/2014	6,600	-0.10 ▼	-1.49	6,700	6,700	6,400	35,310	233,046,000
21/10/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,300	134,260	899,542,000
20/10/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,600	3,700	24,790,000
17/10/2014	6,700	0.10 ▲	1.52	6,500	6,700	6,300	41,240	276,308,000
16/10/2014	6,600	-0.20 ▼	-2.94	6,600	6,800	6,400	61,260	404,316,000
15/10/2014	6,800	-0.10 ▼	-1.45	6,700	6,900	6,600	162,800	1,107,040,000
14/10/2014	6,900	0.00 ■■	0.00	7,100	7,100	6,800	107,870	744,303,000
13/10/2014	6,900	-0.20 ▼	-2.82	7,200	7,200	6,900	93,600	645,840,000
10/10/2014	7,100	-0.30 ▼	-4.05	7,500	7,500	7,000	116,800	829,280,000
09/10/2014	7,400	0.20 ▲	2.78	7,600	7,700	7,300	226,040	1,672,696,000
08/10/2014	7,200	0.40 ▲	5.88	6,700	7,200	6,700	378,340	2,724,048,000
07/10/2014	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	54,320	369,376,000
06/10/2014	6,900	0.20 ▲	2.99	6,700	7,000	6,700	95,630	659,847,000
03/10/2014	6,700	0.10 ▲	1.52	6,600	6,700	6,600	53,370	357,579,000
02/10/2014	6,600	0.20 ▲	3.12	6,400	6,700	6,400	267,700	1,766,820,000
01/10/2014	6,400	0.00 ■■	0.00	6,400	6,500	6,300	69,530	444,992,000
30/09/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,200	20,340	130,176,000
29/09/2014	6,400	-0.10 ▼	-1.54	6,400	6,500	6,300	21,550	137,920,000
26/09/2014	6,500	-0.10 ▼	-1.52	6,700	6,700	6,400	9,860	64,090,000
25/09/2014	6,600	0.20 ▲	3.12	6,500	6,600	6,400	6,690	44,154,000
24/09/2014	6,400	0.10 ▲	1.59	6,400	6,400	6,300	22,300	142,720,000
23/09/2014	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	53,640	337,932,000
22/09/2014	6,400	-0.30 ▼	-4.48	6,700	6,800	6,400	111,360	712,704,000
19/09/2014	6,700	-0.10 ▼	-1.47	6,700	6,900	6,600	75,030	502,701,000
18/09/2014	6,800	-0.10 ▼	-1.45	7,000	7,100	6,700	140,060	952,408,000
17/09/2014	6,900	0.20 ▲	2.99	6,800	7,100	6,800	323,800	2,234,220,000
16/09/2014	6,700	-0.10 ▼	-1.47	6,700	6,900	6,500	150,230	1,006,541,000
15/09/2014	6,800	0.10 ▲	1.49	7,000	7,000	6,700	241,270	1,640,636,000
12/09/2014	6,700	0.30 ▲	4.69	6,500	6,700	6,300	239,840	1,606,928,000
11/09/2014	6,400	0.10 ▲	1.59	6,500	6,500	6,200	65,860	421,504,000
10/09/2014	6,300	0.00 ■■	0.00	6,000	6,300	5,900	102,030	642,789,000
09/09/2014	6,300	-0.40 ▼	-5.97	6,600	6,600	6,300	162,970	1,026,711,000
08/09/2014	6,700	0.00 ■■	0.00	6,800	6,800	6,500	84,260	564,542,000
05/09/2014	6,700	0.30 ▲	4.69	6,500	6,700	6,500	144,660	969,222,000
04/09/2014	6,400	0.30 ▲	4.92	6,200	6,500	6,200	289,600	1,853,440,000
03/09/2014	6,100	0.20 ▲	3.39	6,000	6,100	5,900	135,380	825,818,000
29/08/2014	5,900	0.00 ■■	0.00	5,900	6,000	5,800	58,490	345,091,000
28/08/2014	5,900	0.00 ■■	0.00	5,900	5,900	5,800	24,130	142,367,000
27/08/2014	5,900	0.10 ▲	1.72	5,800	6,000	5,800	77,500	457,250,000
26/08/2014	5,800	0.00 ■■	0.00	5,800	5,800	5,600	34,180	198,244,000
25/08/2014	5,800	0.00 ■■	0.00	5,800	5,900	5,800	41,390	240,062,000
22/08/2014	5,800	0.10 ▲	1.75	5,700	5,900	5,700	31,540	182,932,000
21/08/2014	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	23,640	134,748,000
20/08/2014	5,800	-0.10 ▼	-1.69	5,700	5,900	5,700	18,380	106,604,000
19/08/2014	5,900	0.00 ■■	0.00	5,800	5,900	5,700	39,980	235,882,000
18/08/2014	5,900	0.10 ▲	1.72	5,700	5,900	5,700	84,540	498,786,000
15/08/2014	5,800	-0.10 ▼	-1.69	5,800	5,900	5,600	35,690	207,002,000
14/08/2014	5,900	0.00 ■■	0.00	5,900	5,900	5,700	40,430	238,537,000
13/08/2014	5,900	0.10 ▲	1.72	5,800	5,900	5,600	16,720	98,648,000
12/08/2014	5,800	0.10 ▲	1.75	5,700	5,900	5,700	75,490	437,842,000
11/08/2014	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	35,510	202,407,000
08/08/2014	5,800	-0.20 ▼	-3.33	6,000	6,000	5,700	76,340	442,772,000
07/08/2014	6,000	0.00 ■■	0.00	5,900	6,000	5,700	95,010	570,060,000
06/08/2014	6,000	0.00 ■■	0.00	6,300	6,300	5,900	111,080	666,480,000
05/08/2014	6,000	0.30 ▲	5.26	5,900	6,000	5,900	228,880	1,373,280,000
04/08/2014	5,700	0.30 ▲	5.56	5,400	5,700	5,400	188,630	1,075,191,000
01/08/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,200	20,030	108,162,000
31/07/2014	5,400	0.20 ▲	3.85	5,500	5,500	5,300	9,130	49,302,000
30/07/2014	5,200	-0.20 ▼	-3.70	5,500	5,500	5,200	18,440	95,888,000
29/07/2014	5,400	0.00 ■■	0.00	5,200	5,400	5,200	31,650	170,910,000
28/07/2014	5,400	-0.10 ▼	-1.82	5,300	5,500	5,200	94,170	508,518,000
25/07/2014	5,500	-0.20 ▼	-3.51	5,900	6,000	5,500	125,010	687,555,000
24/07/2014	5,700	0.30 ▲	5.56	5,400	5,700	5,400	200,940	1,145,358,000
23/07/2014	5,400	0.30 ▲	5.88	5,300	5,400	5,200	90,180	486,972,000
22/07/2014	5,100	0.00 ■■	0.00	5,200	5,200	5,100	72,670	370,617,000
21/07/2014	5,100	-0.10 ▼	-1.92	5,100	5,200	5,000	13,510	68,901,000
18/07/2014	5,200	0.10 ▲	1.96	5,200	5,200	5,000	11,650	60,580,000
17/07/2014	5,100	-0.10 ▼	-1.92	5,300	5,300	5,000	60,970	310,947,000
16/07/2014	5,200	0.00 ■■	0.00	5,400	5,400	5,100	27,020	140,504,000
15/07/2014	5,200	0.10 ▲	1.96	5,200	5,200	5,100	28,970	150,644,000
14/07/2014	5,100	-0.20 ▼	-3.77	5,200	5,300	5,000	26,100	133,110,000
11/07/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,100	29,780	157,834,000
10/07/2014	5,300	0.00 ■■	0.00	5,400	5,500	5,200	107,550	570,015,000
09/07/2014	5,300	0.30 ▲	6.00	5,000	5,300	5,000	155,110	822,083,000
08/07/2014	5,000	0.00 ■■	0.00	4,900	5,000	4,900	37,170	185,850,000
07/07/2014	5,000	0.10 ▲	2.04	5,000	5,000	4,800	72,840	364,200,000
04/07/2014	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	22,070	108,143,000
03/07/2014	5,000	0.10 ▲	2.04	4,900	5,000	4,900	54,200	271,000,000
02/07/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,700	10,350	50,715,000
01/07/2014	4,900	0.10 ▲	2.08	4,800	4,900	4,800	23,750	116,375,000
30/06/2014	4,800	0.00 ■■	0.00	4,800	4,900	4,700	1,430	6,864,000
27/06/2014	4,800	0.00 ■■	0.00	4,800	4,900	4,800	2,610	12,528,000
26/06/2014	4,800	0.10 ▲	2.13	4,700	4,900	4,700	3,660	17,568,000
25/06/2014	4,700	-0.10 ▼	-2.08	4,900	4,900	4,600	21,030	98,841,000
24/06/2014	4,800	0.00 ■■	0.00	4,800	4,800	4,800	10	48,000
23/06/2014	4,800	0.00 ■■	0.00	4,800	4,900	4,800	420	2,016,000
20/06/2014	4,800	-0.10 ▼	-2.04	4,900	4,900	4,700	10,140	48,672,000
19/06/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,600	37,240	182,476,000
18/06/2014	4,900	0.10 ▲	2.08	4,900	4,900	4,800	80,940	396,606,000
17/06/2014	4,800	-0.10 ▼	-2.04	4,800	4,900	4,800	18,350	88,080,000
16/06/2014	4,900	0.00 ■■	0.00	5,000	5,000	4,600	263,530	1,291,297,000
13/06/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,800	17,730	86,877,000
12/06/2014	4,900	-0.10 ▼	-2.00	4,800	5,000	4,800	33,760	165,424,000
11/06/2014	5,000	0.10 ▲	2.04	4,800	5,000	4,700	21,130	105,650,000
10/06/2014	4,900	0.00 ■■	0.00	4,700	4,900	4,600	9,570	46,893,000
09/06/2014	4,900	0.10 ▲	2.08	4,800	4,900	4,800	13,630	66,787,000
06/06/2014	4,800	0.10 ▲	2.13	4,800	4,800	4,500	3,220	15,456,000
05/06/2014	4,700	0.30 ▲	6.82	4,700	4,700	4,400	13,470	63,309,000
04/06/2014	4,400	-0.30 ▼	-6.38	4,500	4,600	4,400	39,080	171,952,000
03/06/2014	4,700	-0.10 ▼	-2.08	4,500	4,800	4,500	4,480	21,056,000
02/06/2014	4,800	0.00 ■■	0.00	4,700	4,800	4,700	1,370	6,576,000
30/05/2014	4,800	-0.10 ▼	-2.04	4,700	4,800	4,600	34,240	164,352,000
29/05/2014	4,900	-0.10 ▼	-2.00	5,000	5,000	4,700	59,990	293,951,000
28/05/2014	5,000	0.10 ▲	2.04	5,000	5,000	5,000	3,410	17,050,000
27/05/2014	4,900	0.00 ■■	0.00	4,800	5,100	4,800	45,690	223,881,000
26/05/2014	4,900	0.10 ▲	2.08	4,600	4,900	4,600	14,370	70,413,000
23/05/2014	4,800	0.10 ▲	2.13	4,800	4,800	4,600	13,260	63,648,000
22/05/2014	4,700	-0.30 ▼	-6.00	5,100	5,100	4,700	27,950	131,365,000
21/05/2014	5,000	0.10 ▲	2.04	4,700	5,100	4,600	53,440	267,200,000
20/05/2014	4,900	0.10 ▲	2.08	4,900	4,900	4,600	14,560	71,344,000
19/05/2014	4,800	0.10 ▲	2.13	4,600	4,800	4,500	14,590	70,032,000
16/05/2014	4,700	0.10 ▲	2.17	4,400	4,700	4,300	33,390	156,933,000
15/05/2014	4,600	0.20 ▲	4.55	4,700	4,700	4,100	16,520	75,992,000
14/05/2014	4,400	0.20 ▲	4.76	4,000	4,400	4,000	57,510	253,044,000
13/05/2014	4,200	-0.30 ▼	-6.67	4,500	4,500	4,200	30,170	126,714,000
12/05/2014	4,500	-0.30 ▼	-6.25	4,800	4,800	4,500	34,250	154,125,000
09/05/2014	4,800	-0.20 ▼	-4.00	4,800	5,000	4,700	61,590	295,632,000
08/05/2014	5,000	-0.30 ▼	-5.66	5,100	5,100	5,000	7,190	35,950,000
07/05/2014	5,300	0.20 ▲	3.92	5,000	5,300	5,000	1,400	7,420,000
06/05/2014	5,100	-0.30 ▼	-5.56	5,200	5,200	5,100	57,990	295,749,000
05/05/2014	5,400	-0.30 ▼	-5.26	5,500	5,700	5,400	43,060	232,524,000
29/04/2014	5,700	-0.10 ▼	-1.72	5,500	5,700	5,500	15,780	89,946,000
28/04/2014	5,800	-0.10 ▼	-1.69	5,900	6,000	5,500	22,940	133,052,000
25/04/2014	5,900	0.00 ■■	0.00	6,000	6,000	5,900	28,590	168,681,000
24/04/2014	5,900	0.10 ▲	1.72	5,500	5,900	5,500	7,310	43,129,000
23/04/2014	5,800	0.10 ▲	1.75	5,800	5,900	5,400	36,610	212,338,000
22/04/2014	5,700	0.00 ■■	0.00	5,800	5,800	5,400	10,150	57,855,000
21/04/2014	5,700	0.00 ■■	0.00	5,900	5,900	5,400	29,750	169,575,000
18/04/2014	5,700	0.10 ▲	1.79	5,700	5,700	5,300	33,640	191,748,000
17/04/2014	5,600	-0.40 ▼	-6.67	6,000	6,000	5,600	11,570	64,792,000
16/04/2014	6,000	0.00 ■■	0.00	5,700	6,000	5,600	16,160	96,960,000
15/04/2014	6,000	-0.10 ▼	-1.64	6,100	6,100	5,700	38,460	230,760,000
14/04/2014	6,100	-0.10 ▼	-1.61	6,200	6,300	5,800	7,510	45,811,000
11/04/2014	6,200	0.30 ▲	5.08	5,900	6,200	5,800	30,660	190,092,000
10/04/2014	5,900	-0.20 ▼	-3.28	6,100	6,400	5,900	13,360	78,824,000
08/04/2014	6,100	0.30 ▲	5.17	5,800	6,100	5,800	25,060	152,866,000
07/04/2014	5,800	-0.20 ▼	-3.33	6,100	6,100	5,800	13,050	75,690,000
04/04/2014	6,000	0.00 ■■	0.00	6,300	6,300	5,900	20,620	123,720,000
03/04/2014	6,000	0.30 ▲	5.26	6,000	6,000	5,900	40,720	244,320,000
02/04/2014	5,700	-0.40 ▼	-6.56	6,000	6,000	5,700	83,700	477,090,000
01/04/2014	6,100	-0.40 ▼	-6.15	6,300	6,400	6,100	56,390	343,979,000
31/03/2014	6,500	-0.20 ▼	-2.99	6,500	6,500	6,300	36,770	239,005,000
28/03/2014	6,700	0.00 ■■	0.00	6,800	6,800	6,500	33,860	226,862,000
27/03/2014	6,700	0.00 ■■	0.00	6,600	6,700	6,300	145,220	972,974,000
26/03/2014	6,700	-0.40 ▼	-5.63	7,100	7,100	6,700	197,830	1,325,461,000
25/03/2014	7,100	0.00 ■■	0.00	7,100	7,300	6,900	121,020	859,242,000
24/03/2014	7,100	0.40 ▲	5.97	6,800	7,100	6,800	171,550	1,218,005,000
21/03/2014	6,700	0.10 ▲	1.52	6,600	6,700	6,500	123,240	825,708,000
20/03/2014	6,600	0.00 ■■	0.00	6,600	6,900	6,500	164,040	1,082,664,000
19/03/2014	6,600	0.40 ▲	6.45	6,200	6,600	6,200	304,550	2,010,030,000
18/03/2014	6,200	-0.20 ▼	-3.12	6,400	6,400	6,100	101,280	627,936,000
17/03/2014	6,400	0.30 ▲	4.92	6,200	6,500	6,100	194,740	1,246,336,000
14/03/2014	6,100	0.30 ▲	5.17	5,800	6,100	5,700	123,320	752,252,000
13/03/2014	5,800	0.00 ■■	0.00	5,600	5,900	5,600	49,380	286,404,000
12/03/2014	5,800	-0.40 ▼	-6.45	6,000	6,000	5,800	264,800	1,535,840,000
11/03/2014	6,200	0.30 ▲	5.08	6,200	6,300	6,000	142,610	884,182,000
10/03/2014	5,900	0.30 ▲	5.36	5,800	5,900	5,700	183,120	1,080,408,000
07/03/2014	5,600	0.30 ▲	5.66	5,200	5,600	5,200	279,880	1,567,328,000
06/03/2014	5,300	0.00 ■■	0.00	5,200	5,300	5,200	40,200	213,060,000
05/03/2014	5,300	0.20 ▲	3.92	5,100	5,400	5,100	10,130	53,689,000
04/03/2014	5,100	-0.30 ▼	-5.56	5,100	5,300	5,100	13,270	67,677,000
03/03/2014	5,400	0.20 ▲	3.85	5,300	5,400	4,900	35,350	190,890,000
28/02/2014	5,200	0.00 ■■	0.00	5,400	5,400	5,100	18,330	95,316,000
27/02/2014	5,200	-0.10 ▼	-1.89	5,400	5,400	5,200	25,520	132,704,000
26/02/2014	5,300	-0.10 ▼	-1.85	5,400	5,400	5,200	21,300	112,890,000
25/02/2014	5,400	0.20 ▲	3.85	5,200	5,400	5,100	35,950	194,130,000
24/02/2014	5,200	0.00 ■■	0.00	5,200	5,500	5,000	10,320	53,664,000
21/02/2014	5,200	0.10 ▲	1.96	5,100	5,200	4,800	42,630	221,676,000
20/02/2014	5,100	-0.30 ▼	-5.56	5,400	5,500	5,100	117,340	598,434,000
19/02/2014	5,400	-0.20 ▼	-3.57	5,700	5,700	5,400	50,200	271,080,000
18/02/2014	5,600	0.10 ▲	1.82	5,700	5,700	5,400	69,200	387,520,000
17/02/2014	5,500	0.30 ▲	5.77	5,200	5,500	5,100	220,840	1,214,620,000
14/02/2014	5,200	0.10 ▲	1.96	5,100	5,200	5,000	37,660	195,832,000
13/02/2014	5,100	0.00 ■■	0.00	5,200	5,200	5,000	46,940	239,394,000
12/02/2014	5,100	0.20 ▲	4.08	5,000	5,100	4,900	40,650	207,315,000
11/02/2014	4,900	0.00 ■■	0.00	4,900	5,100	4,800	71,940	352,506,000
10/02/2014	4,900	0.10 ▲	2.08	4,700	4,900	4,700	27,360	134,064,000
07/02/2014	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	22,080	105,984,000
06/02/2014	5,000	0.10 ▲	2.04	5,000	5,000	4,900	1,060	5,300,000
27/01/2014	4,900	0.10 ▲	2.08	4,900	4,900	4,800	120	588,000
24/01/2014	4,800	0.10 ▲	2.13	4,700	4,800	4,600	20,430	98,064,000
23/01/2014	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	10,580	49,726,000
22/01/2014	4,900	0.20 ▲	4.26	5,000	5,000	4,800	27,520	134,848,000
21/01/2014	4,700	0.10 ▲	2.17	4,600	4,700	4,500	27,400	128,780,000
20/01/2014	4,600	-0.20 ▼	-4.17	4,700	4,700	4,500	36,410	167,486,000
17/01/2014	4,800	-0.10 ▼	-2.04	4,800	5,000	4,700	10,450	50,160,000
16/01/2014	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	18,430	90,307,000
15/01/2014	5,000	0.00 ■■	0.00	5,100	5,100	4,900	29,740	148,700,000
14/01/2014	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	28,110	140,550,000
13/01/2014	5,100	0.00 ■■	0.00	5,100	5,100	4,900	27,330	139,383,000
10/01/2014	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	14,220	72,522,000
09/01/2014	5,200	0.00 ■■	0.00	5,100	5,200	5,000	22,580	117,416,000
08/01/2014	5,200	0.00 ■■	0.00	5,100	5,200	5,000	24,150	125,580,000
07/01/2014	5,200	-0.10 ▼	-1.89	5,300	5,300	5,100	10,170	52,884,000
06/01/2014	5,300	0.20 ▲	3.92	5,100	5,300	5,000	27,670	146,651,000
03/01/2014	5,100	0.00 ■■	0.00	5,000	5,200	5,000	47,340	241,434,000
02/01/2014	5,100	-0.10 ▼	-1.92	5,400	5,400	5,000	25,780	131,478,000
31/12/2013	5,200	0.10 ▲	1.96	5,200	5,300	4,900	46,560	242,112,000
30/12/2013	5,100	-0.20 ▼	-3.77	5,200	5,500	5,100	46,830	238,833,000
27/12/2013	5,300	0.00 ■■	0.00	5,400	5,400	5,200	105,550	559,415,000
26/12/2013	5,300	-0.20 ▼	-3.64	5,400	5,500	5,300	23,800	126,140,000
25/12/2013	5,500	0.00 ■■	0.00	5,500	5,600	5,500	45,680	251,240,000
24/12/2013	5,500	0.30 ▲	5.77	5,200	5,500	5,200	153,080	841,940,000
23/12/2013	5,200	-0.20 ▼	-3.70	5,300	5,500	5,200	58,370	303,524,000
20/12/2013	5,400	-0.20 ▼	-3.57	5,600	5,700	5,400	59,170	319,518,000
19/12/2013	5,600	-0.10 ▼	-1.75	5,900	5,900	5,600	91,030	509,768,000
18/12/2013	5,700	0.30 ▲	5.56	5,500	5,700	5,400	136,260	776,682,000
17/12/2013	5,400	0.30 ▲	5.88	5,300	5,400	5,300	117,160	632,664,000
16/12/2013	5,100	0.00 ■■	0.00	5,200	5,200	4,900	88,440	451,044,000
13/12/2013	5,100	0.00 ■■	0.00	5,100	5,300	5,000	18,930	96,543,000
12/12/2013	5,100	-0.20 ▼	-3.77	5,100	5,100	5,000	52,360	267,036,000
11/12/2013	5,300	-0.20 ▼	-3.64	5,400	5,500	5,200	146,020	773,906,000
10/12/2013	5,500	0.10 ▲	1.85	5,600	5,700	5,400	60,430	332,365,000
09/12/2013	5,400	-0.40 ▼	-6.90	5,800	5,900	5,400	113,620	613,548,000
06/12/2013	5,800	-0.20 ▼	-3.33	5,800	6,000	5,700	98,670	572,286,000
05/12/2013	6,000	0.00 ■■	0.00	5,600	6,000	5,600	60,110	360,660,000
04/12/2013	6,000	0.00 ■■	0.00	6,400	6,400	6,000	227,420	1,364,520,000
03/12/2013	6,000	-0.30 ▼	-4.76	5,900	6,700	5,900	485,440	2,912,640,000
02/12/2013	6,300	-0.40 ▼	-5.97	6,700	6,700	6,300	260	1,638,000
29/11/2013	6,700	-0.40 ▼	-5.63	7,300	7,300	6,700	79,600	533,320,000
28/11/2013	7,100	0.40 ▲	5.97	7,100	7,100	6,900	635,120	4,509,352,000
27/11/2013	6,700	0.40 ▲	6.35	6,700	6,700	6,700	1,890	12,663,000
26/11/2013	6,300	0.40 ▲	6.78	6,300	6,300	6,300	6,260	39,438,000
25/11/2013	5,900	0.30 ▲	5.36	5,900	5,900	5,900	6,780	40,002,000
22/11/2013	5,600	0.30 ▲	5.66	5,500	5,600	5,400	364,200	2,039,520,000
21/11/2013	5,300	0.30 ▲	6.00	5,300	5,300	5,300	175,680	931,104,000
20/11/2013	5,000	0.30 ▲	6.38	5,000	5,000	5,000	74,700	373,500,000
19/11/2013	4,700	0.30 ▲	6.82	4,700	4,700	4,700	37,640	176,908,000
18/11/2013	4,400	0.20 ▲	4.76	4,400	4,400	4,400	49,000	215,600,000
15/11/2013	4,200	0.20 ▲	5.00	4,000	4,200	4,000	113,840	478,128,000
14/11/2013	4,000	0.00 ■■	0.00	4,000	4,200	4,000	34,960	139,840,000
13/11/2013	4,000	0.20 ▲	5.26	3,700	4,000	3,700	16,520	66,080,000
12/11/2013	3,800	-0.20 ▼	-5.00	3,900	4,000	3,800	59,230	225,074,000
11/11/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	2,490	9,960,000
08/11/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	6,210	24,840,000
07/11/2013	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	6,690	26,760,000
06/11/2013	4,200	0.00 ■■	0.00	4,100	4,200	4,100	9,440	39,648,000
05/11/2013	4,200	0.20 ▲	5.00	4,000	4,200	4,000	16,010	67,242,000
04/11/2013	4,000	0.20 ▲	5.26	3,800	4,000	3,700	6,360	25,440,000
01/11/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,700	52,750	200,450,000
31/10/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,700	16,520	62,776,000
30/10/2013	3,900	0.00 ■■	0.00	3,700	3,900	3,700	23,350	91,065,000
29/10/2013	3,900	-0.10 ▼	-2.50	3,800	3,900	3,800	26,430	103,077,000
28/10/2013	4,000	0.20 ▲	5.26	3,700	4,000	3,600	42,770	171,080,000
25/10/2013	3,800	0.20 ▲	5.56	3,600	3,800	3,600	59,160	224,808,000
24/10/2013	3,600	0.20 ▲	5.88	3,300	3,600	3,300	42,040	151,344,000
23/10/2013	3,400	0.10 ▲	3.03	3,300	3,500	3,100	25,290	85,986,000
22/10/2013	3,300	0.00 ■■	0.00	3,200	3,300	3,200	1,250	4,125,000
21/10/2013	3,300	0.10 ▲	3.12	3,300	3,300	3,300	130	429,000
18/10/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,100	2,330	7,456,000
17/10/2013	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	6,700	21,440,000
16/10/2013	3,300	0.10 ▲	3.12	3,100	3,300	3,100	1,700	5,610,000
15/10/2013	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	140	448,000
14/10/2013	3,300	0.10 ▲	3.12	3,400	3,400	3,100	3,150	10,395,000
11/10/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	10	32,000
10/10/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,100	1,230	3,936,000
09/10/2013	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	460	1,472,000
08/10/2013	3,300	-0.10 ▼	-2.94	3,200	3,300	3,200	8,610	28,413,000
07/10/2013	3,400	0.00 ■■	0.00	3,200	3,400	3,200	10,800	36,720,000
04/10/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,300	16,050	54,570,000
03/10/2013	3,300	0.00 ■■	0.00	3,200	3,400	3,200	12,360	40,788,000
02/10/2013	3,300	0.10 ▲	3.12	3,100	3,300	3,100	19,400	64,020,000
01/10/2013	3,200	0.00 ■■	0.00	3,100	3,200	3,000	6,250	20,000,000
30/09/2013	3,200	0.10 ▲	3.23	3,100	3,200	3,000	5,660	18,112,000
27/09/2013	3,100	0.20 ▲	6.90	3,000	3,100	3,000	5,010	15,531,000
26/09/2013	2,900	0.00 ■■	0.00	2,900	3,100	2,900	24,950	72,355,000
25/09/2013	2,900	-0.10 ▼	-3.33	3,100	3,100	2,900	2,570	7,453,000
24/09/2013	3,000	0.00 ■■	0.00	2,900	3,100	2,900	26,150	78,450,000
23/09/2013	3,000	0.10 ▲	3.45	2,900	3,000	2,900	15,970	47,910,000
20/09/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,800	1,460	4,234,000
19/09/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,800	21,810	63,249,000
18/09/2013	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	56,940	159,432,000
17/09/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,800	4,330	12,557,000
16/09/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,800	320	928,000
13/09/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,800	13,470	39,063,000
12/09/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,700	6,040	16,912,000
11/09/2013	2,700	-0.20 ▼	-6.90	2,900	2,900	2,700	140	378,000
10/09/2013	2,900	-0.10 ▼	-3.33	2,900	2,900	2,800	240	696,000
09/09/2013	3,000	0.10 ▲	3.45	2,800	3,000	2,700	1,690	5,070,000
06/09/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,700	2,750	7,975,000
05/09/2013	2,800	0.00 ■■	0.00	2,900	2,900	2,800	270	756,000
04/09/2013	2,800	-0.20 ▼	-6.67	3,000	3,000	2,800	10,030	28,084,000
03/09/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,900	1,760	5,280,000
30/08/2013	3,000	0.10 ▲	3.45	2,800	3,000	2,800	2,680	8,040,000
29/08/2013	2,900	0.00 ■■	0.00	3,000	3,000	2,900	50	145,000
28/08/2013	2,900	-0.20 ▼	-6.45	2,900	3,000	2,900	2,920	8,468,000
27/08/2013	3,100	0.00 ■■	0.00	2,900	3,100	2,900	11,690	36,239,000
26/08/2013	3,100	0.10 ▲	3.33	3,000	3,100	2,900	15,230	47,213,000
23/08/2013	3,000	0.00 ■■	0.00	3,000	3,000	2,900	4,020	12,060,000
22/08/2013	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	11,080	33,240,000
21/08/2013	3,100	0.20 ▲	6.90	3,000	3,100	3,000	25,920	80,352,000
20/08/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	1,900	5,510,000
19/08/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	10,870	30,436,000
16/08/2013	2,700	-0.10 ▼	-3.57	2,800	2,900	2,700	6,040	16,308,000
15/08/2013	2,800	0.10 ▲	3.70	2,700	2,800	2,700	2,270	6,356,000
14/08/2013	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	10	27,000
13/08/2013	2,800	0.00 ■■	0.00	2,800	2,900	2,700	5,330	14,924,000
12/08/2013	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	3,030	8,484,000
09/08/2013	2,900	0.00 ■■	0.00	3,000	3,000	2,900	2,100	6,090,000
08/08/2013	2,900	-0.10 ▼	-3.33	3,000	3,100	2,900	1,440	4,176,000
07/08/2013	3,000	0.00 ■■	0.00	3,100	3,100	2,900	3,090	9,270,000
06/08/2013	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	1,540	4,620,000
05/08/2013	3,100	0.00 ■■	0.00	3,100	3,100	3,100	10	31,000
02/08/2013	3,100	0.20 ▲	6.90	3,000	3,100	3,000	7,220	22,382,000
01/08/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	1,240	3,596,000
31/07/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	580	1,682,000
30/07/2013	2,800	-0.10 ▼	-3.45	2,800	2,900	2,700	20,490	57,372,000
29/07/2013	2,900	-0.20 ▼	-6.45	3,100	3,100	2,900	10,140	29,406,000
26/07/2013	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	730	2,263,000
25/07/2013	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	1,150	3,680,000
24/07/2013	3,300	0.00 ■■	0.00	3,100	3,300	3,100	30	99,000
23/07/2013	3,300	0.00 ■■	0.00	3,100	3,300	3,100	220	726,000
22/07/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
19/07/2013	3,300	0.00 ■■	0.00	3,200	3,300	3,200	480	1,584,000
18/07/2013	3,300	0.10 ▲	3.12	3,200	3,300	3,200	10,160	33,528,000
17/07/2013	3,200	0.00 ■■	0.00	3,300	3,300	3,200	5,340	17,088,000
16/07/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	5,890	18,848,000
15/07/2013	3,200	-0.20 ▼	-5.88	3,300	3,300	3,200	19,150	61,280,000
12/07/2013	3,400	0.00 ■■	0.00	3,200	3,400	3,200	2,440	8,296,000
11/07/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
10/07/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	900	3,060,000
09/07/2013	3,400	0.10 ▲	3.03	3,400	3,400	3,400	70	238,000
08/07/2013	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	4,360	14,388,000
05/07/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,300	6,500	22,100,000
04/07/2013	3,400	0.10 ▲	3.03	3,400	3,400	3,400	1,210	4,114,000
03/07/2013	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	260	858,000
02/07/2013	3,400	0.10 ▲	3.03	3,400	3,400	3,300	21,560	73,304,000
01/07/2013	3,300	0.00 ■■	0.00	3,400	3,400	3,300	1,800	5,940,000
28/06/2013	3,300	-0.10 ▼	-2.94	3,400	3,500	3,300	690	2,277,000
27/06/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	1,010	3,434,000
26/06/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	1,020	3,468,000
25/06/2013	3,400	-0.10 ▼	-2.86	3,500	3,500	3,300	20,400	69,360,000
24/06/2013	3,500	0.10 ▲	2.94	3,500	3,500	3,500	180	630,000
21/06/2013	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	9,730	33,082,000
20/06/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,300	12,470	43,645,000
19/06/2013	3,400	-0.10 ▼	-2.86	3,500	3,600	3,400	8,450	28,730,000
18/06/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	5,200	18,200,000
17/06/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,400	25,450	91,620,000
14/06/2013	3,600	0.10 ▲	2.86	3,600	3,600	3,500	10,610	38,196,000
13/06/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,400	17,210	60,235,000
12/06/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,400	9,230	32,305,000
11/06/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,400	8,480	30,528,000
10/06/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,500	4,610	16,596,000
07/06/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,400	12,660	45,576,000
06/06/2013	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	26,780	93,730,000
05/06/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,500	12,920	46,512,000
04/06/2013	3,600	0.10 ▲	2.86	3,500	3,700	3,400	46,310	166,716,000
03/06/2013	3,500	0.00 ■■	0.00	3,500	3,600	3,400	25,280	88,480,000
31/05/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,400	46,120	161,420,000
30/05/2013	3,400	-0.10 ▼	-2.86	3,400	3,400	3,300	53,610	182,274,000
29/05/2013	3,500	0.00 ■■	0.00	3,400	3,600	3,400	19,970	69,895,000
28/05/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	8,760	30,660,000
27/05/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,500	6,740	24,264,000
24/05/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,400	18,710	65,485,000
23/05/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,300	2,570	8,738,000
22/05/2013	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	13,390	44,187,000
21/05/2013	3,400	0.10 ▲	3.03	3,400	3,400	3,300	14,870	50,558,000
20/05/2013	3,300	-0.10 ▼	-2.94	3,200	3,400	3,200	2,540	8,382,000
17/05/2013	3,400	0.00 ■■	0.00	3,300	3,400	3,200	810	2,754,000
16/05/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,300	2,910	9,894,000
15/05/2013	3,400	0.00 ■■	0.00	3,300	3,400	3,300	12,120	41,208,000
14/05/2013	3,400	0.00 ■■	0.00	3,400	3,500	3,300	9,980	33,932,000
13/05/2013	3,400	0.10 ▲	3.03	3,300	3,500	3,300	6,160	20,944,000
10/05/2013	3,300	-0.20 ▼	-5.71	3,400	3,400	3,300	6,090	20,097,000
09/05/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,400	4,100	14,350,000
08/05/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,400	19,300	67,550,000
07/05/2013	3,400	0.00 ■■	0.00	3,300	3,500	3,300	17,460	59,364,000
06/05/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,300	3,050	10,370,000
03/05/2013	3,300	0.00 ■■	0.00	3,400	3,400	3,300	8,560	28,248,000
02/05/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	2,380	7,854,000
26/04/2013	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	4,610	15,213,000
25/04/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	100	340,000
24/04/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,200	3,910	13,294,000
23/04/2013	3,300	-0.20 ▼	-5.71	3,400	3,400	3,300	2,790	9,207,000
22/04/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	10	35,000
18/04/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	110	385,000
17/04/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,400	4,410	15,435,000
16/04/2013	3,500	0.00 ■■	0.00	3,300	3,500	3,300	3,850	13,475,000
15/04/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,400	16,800	58,800,000
12/04/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	29,370	102,795,000
11/04/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,500	4,940	17,784,000
10/04/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	11,910	42,876,000
09/04/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,600	13,690	50,653,000
08/04/2013	3,600	0.00 ■■	0.00	3,600	3,700	3,600	5,150	18,540,000
05/04/2013	3,600	0.00 ■■	0.00	3,700	3,700	3,500	4,930	17,748,000
04/04/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,500	1,580	5,688,000
03/04/2013	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	170	595,000
02/04/2013	3,700	0.10 ▲	2.78	3,500	3,700	3,500	7,190	26,603,000
01/04/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,500	1,550	5,580,000
29/03/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1,640	5,740,000
28/03/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	14,030	49,105,000
27/03/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,500	22,790	82,044,000
26/03/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	1,200	4,320,000
25/03/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	2,440	8,784,000
22/03/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
21/03/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	23,720	85,392,000
20/03/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,500	17,060	61,416,000
19/03/2013	3,500	-0.10 ▼	-2.78	3,600	3,700	3,500	19,690	68,915,000
18/03/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,500	13,450	48,420,000
15/03/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,500	43,920	158,112,000
14/03/2013	3,600	0.10 ▲	2.86	3,600	3,600	3,500	7,660	27,576,000
13/03/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	370	1,295,000
12/03/2013	3,600	-0.20 ▼	-5.26	3,800	3,800	3,600	46,580	167,688,000
11/03/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,600	4,690	17,822,000
08/03/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,600	7,250	26,825,000
07/03/2013	3,700	0.10 ▲	2.78	3,500	3,800	3,500	6,050	22,385,000
06/03/2013	3,600	0.20 ▲	5.88	3,600	3,600	3,400	48,090	173,124,000
05/03/2013	3,400	-0.10 ▼	-2.86	3,500	3,600	3,400	1,190	4,046,000
04/03/2013	3,500	-0.20 ▼	-5.41	3,800	3,800	3,500	21,360	74,760,000
01/03/2013	3,700	0.00 ■■	0.00	3,700	3,900	3,700	41,970	155,289,000
28/02/2013	3,700	0.00 ■■	0.00	3,800	3,900	3,700	16,870	62,419,000
27/02/2013	3,700	-0.10 ▼	-2.63	3,600	3,800	3,600	27,000	99,900,000
26/02/2013	3,800	-0.20 ▼	-5.00	3,800	4,000	3,800	14,520	55,176,000
25/02/2013	4,000	0.10 ▲	2.56	3,700	4,000	3,700	6,520	26,080,000
22/02/2013	3,900	0.10 ▲	2.63	3,800	4,000	3,700	37,070	144,573,000
21/02/2013	3,800	-0.20 ▼	-5.00	4,100	4,100	3,800	167,080	634,904,000
20/02/2013	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	36,180	144,720,000
19/02/2013	4,100	0.20 ▲	5.13	4,000	4,100	3,900	76,850	315,085,000
18/02/2013	3,900	0.20 ▲	5.41	3,800	3,900	3,700	83,360	325,104,000
08/02/2013	3,700	0.10 ▲	2.78	3,700	3,800	3,700	22,410	82,917,000
07/02/2013	3,600	0.00 ■■	0.00	3,500	3,700	3,500	30,340	109,224,000
06/02/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	19,110	68,796,000
05/02/2013	3,600	-0.10 ▼	-2.70	3,600	3,700	3,500	38,480	138,528,000
04/02/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,600	9,270	34,299,000
01/02/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,500	9,140	33,818,000
31/01/2013	3,700	0.10 ▲	2.78	3,500	3,700	3,500	24,120	89,244,000
30/01/2013	3,600	0.20 ▲	5.88	3,500	3,600	3,500	38,010	136,836,000
29/01/2013	3,400	0.00 ■■	0.00	3,300	3,600	3,300	21,550	73,270,000
28/01/2013	3,400	0.00 ■■	0.00	3,400	3,500	3,400	29,530	100,402,000
25/01/2013	3,400	-0.10 ▼	-2.86	3,400	3,500	3,300	19,450	66,130,000
24/01/2013	3,500	0.20 ▲	6.06	3,300	3,500	3,300	18,980	66,430,000
23/01/2013	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	13,040	43,032,000
22/01/2013	3,400	-0.20 ▼	-5.56	3,400	3,500	3,400	70,860	240,924,000
21/01/2013	3,600	-0.20 ▼	-5.26	3,700	3,700	3,600	26,940	96,984,000
18/01/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,600	15,820	60,116,000
17/01/2013	3,800	0.10 ▲	2.70	3,800	3,800	3,600	85,510	324,938,000
16/01/2013	3,700	0.20 ▲	5.71	3,500	3,700	3,500	189,310	700,447,000
15/01/2013	3,500	0.20 ▲	6.06	3,400	3,500	3,400	26,090	91,315,000
14/01/2013	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	42,650	140,745,000
11/01/2013	3,400	0.10 ▲	3.03	3,400	3,400	3,300	44,980	152,932,000
10/01/2013	3,300	0.00 ■■	0.00	3,400	3,400	3,200	19,140	63,162,000
09/01/2013	3,300	-0.10 ▼	-2.94	3,400	3,500	3,300	104,600	345,180,000
08/01/2013	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	39,040	132,736,000
07/01/2013	3,500	0.10 ▲	2.94	3,500	3,500	3,400	24,360	85,260,000
04/01/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,300	13,910	47,294,000
03/01/2013	3,300	-0.10 ▼	-2.94	3,500	3,500	3,300	30,150	99,495,000
02/01/2013	3,400	0.10 ▲	3.03	3,400	3,400	3,300	77,280	262,752,000
28/12/2012	3,300	0.10 ▲	3.12	3,200	3,300	3,100	54,530	179,949,000
27/12/2012	3,200	0.10 ▲	3.23	3,100	3,200	3,100	41,060	131,392,000
26/12/2012	3,100	0.10 ▲	3.33	3,100	3,100	3,000	3,410	10,571,000
25/12/2012	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	17,220	51,660,000
24/12/2012	3,100	0.00 ■■	0.00	3,100	3,100	3,000	18,100	56,110,000
21/12/2012	3,100	0.00 ■■	0.00	3,000	3,100	3,000	9,970	30,907,000
20/12/2012	3,100	0.00 ■■	0.00	3,000	3,200	3,000	16,720	51,832,000
19/12/2012	3,100	0.00 ■■	0.00	3,100	3,200	3,000	19,190	59,489,000
18/12/2012	3,100	0.00 ■■	0.00	3,100	3,100	3,100	1,010	3,131,000
17/12/2012	3,100	0.00 ■■	0.00	3,100	3,100	3,000	12,940	40,114,000
14/12/2012	3,100	0.00 ■■	0.00	3,100	3,100	3,000	45,250	140,275,000
13/12/2012	3,100	0.00 ■■	0.00	3,000	3,100	3,000	2,620	8,122,000
12/12/2012	3,100	0.10 ▲	3.33	3,000	3,100	3,000	9,100	28,210,000
11/12/2012	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	5,540	16,620,000
10/12/2012	3,100	0.10 ▲	3.33	3,100	3,100	3,000	1,720	5,332,000
07/12/2012	3,000	0.00 ■■	0.00	3,000	3,100	2,900	5,710	17,130,000
06/12/2012	3,000	0.00 ■■	0.00	2,900	3,000	2,900	13,620	40,860,000
05/12/2012	3,000	0.00 ■■	0.00	3,000	3,000	3,000	2,710	8,130,000
04/12/2012	3,000	0.10 ▲	3.45	3,000	3,000	3,000	110	330,000
03/12/2012	2,900	0.10 ▲	3.57	2,800	2,900	2,800	1,170	3,393,000
30/11/2012	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	11,000	30,800,000
29/11/2012	2,900	-0.10 ▼	-3.33	2,900	3,000	2,900	720	2,088,000
28/11/2012	3,000	0.10 ▲	3.45	3,000	3,000	2,800	4,270	12,810,000
27/11/2012	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	1,920	5,568,000
26/11/2012	3,000	0.10 ▲	3.45	3,000	3,000	2,900	4,610	13,830,000
23/11/2012	2,900	0.00 ■■	0.00	3,000	3,000	2,900	450	1,305,000
22/11/2012	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	6,000	17,400,000
21/11/2012	3,000	0.00 ■■	0.00	3,000	3,000	2,900	980	2,940,000
20/11/2012	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
19/11/2012	3,000	0.10 ▲	3.45	2,900	3,000	2,900	2,990	8,970,000
16/11/2012	2,900	0.10 ▲	3.57	2,900	2,900	2,900	10	29,000
15/11/2012	2,800	-0.10 ▼	-3.45	2,900	3,000	2,800	1,360	3,808,000
14/11/2012	2,900	-0.10 ▼	-3.33	3,100	3,100	2,900	40	116,000
13/11/2012	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
12/11/2012	3,000	0.10 ▲	3.45	2,900	3,000	2,900	320	960,000
09/11/2012	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	3,010	8,729,000
08/11/2012	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	1,870	5,610,000
07/11/2012	3,100	0.10 ▲	3.33	3,000	3,100	3,000	100	310,000
06/11/2012	3,000	0.00 ■■	0.00	2,900	3,000	2,900	1,820	5,460,000
05/11/2012	3,000	0.10 ▲	3.45	3,000	3,000	3,000	10	30,000
02/11/2012	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	8,670	25,143,000
01/11/2012	3,000	0.00 ■■	0.00	2,900	3,000	2,900	850	2,550,000
31/10/2012	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	15,320	45,960,000
30/10/2012	3,100	0.00 ■■	0.00	3,000	3,100	3,000	1,010	3,131,000
29/10/2012	3,100	0.00 ■■	0.00	3,000	3,100	3,000	2,890	8,959,000
26/10/2012	3,100	0.10 ▲	3.33	3,100	3,100	3,000	3,150	9,765,000
25/10/2012	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	30,040	90,120,000
24/10/2012	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	3,100	9,610,000
23/10/2012	3,200	0.00 ■■	0.00	3,200	3,200	3,100	4,620	14,784,000
22/10/2012	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	21,000	67,200,000
19/10/2012	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	1,600	5,280,000
18/10/2012	3,400	0.10 ▲	3.03	3,300	3,400	3,300	2,370	8,058,000
17/10/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,200	17,620	58,146,000
16/10/2012	3,300	0.00 ■■	0.00	3,400	3,400	3,300	14,520	47,916,000
15/10/2012	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	10,140	33,462,000
12/10/2012	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	11,230	38,182,000
11/10/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,500	5,010	17,535,000
10/10/2012	3,400	0.10 ▲	3.03	3,400	3,400	3,400	6,360	21,624,000
09/10/2012	3,300	0.10 ▲	3.12	3,300	3,300	3,300	12,000	39,600,000
08/10/2012	3,200	0.10 ▲	3.23	3,200	3,200	3,200	1,000	3,200,000
05/10/2012	3,100	-0.10 ▼	-3.12	3,200	3,200	3,100	6,430	19,933,000
04/10/2012	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	2,480	7,936,000
03/10/2012	3,300	0.10 ▲	3.12	3,200	3,300	3,200	6,080	20,064,000
02/10/2012	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	8,850	28,320,000
01/10/2012	3,300	-0.10 ▼	-2.94	3,500	3,500	3,300	9,760	32,208,000
28/09/2012	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	2,520	8,568,000
27/09/2012	3,500	0.00 ■■	0.00	3,400	3,500	3,400	1,500	5,250,000
26/09/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1,010	3,535,000
25/09/2012	3,500	0.10 ▲	2.94	3,400	3,500	3,400	2,140	7,490,000
24/09/2012	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	13,450	45,730,000
21/09/2012	3,500	0.10 ▲	2.94	3,400	3,500	3,400	4,850	16,975,000
20/09/2012	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	20	68,000
19/09/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,300	2,310	8,085,000
18/09/2012	3,400	-0.10 ▼	-2.86	3,600	3,600	3,400	9,420	32,028,000
17/09/2012	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	21,210	74,235,000
14/09/2012	3,600	0.00 ■■	0.00	3,700	3,700	3,600	10,990	39,564,000
13/09/2012	3,600	0.00 ■■	0.00	3,500	3,600	3,500	22,780	82,008,000
12/09/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,500	30,250	108,900,000
11/09/2012	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	17,640	61,740,000
10/09/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	3,030	10,908,000
07/09/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	5,080	18,796,000
06/09/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	8,610	32,718,000
05/09/2012	3,800	0.00 ■■	0.00	3,700	3,800	3,700	16,430	62,434,000
04/09/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	20,430	77,634,000
31/08/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,600	12,690	46,953,000
30/08/2012	3,700	0.00 ■■	0.00	3,800	3,800	3,600	23,980	88,726,000
29/08/2012	3,700	0.00 ■■	0.00	3,600	3,800	3,600	21,160	78,292,000
28/08/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	17,710	65,527,000
27/08/2012	3,800	-0.20 ▼	-5.00	3,800	3,900	3,800	1,620	6,156,000
24/08/2012	4,000	0.10 ▲	2.56	3,800	4,000	3,800	45,030	180,120,000
23/08/2012	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	4,770	18,603,000
22/08/2012	4,100	-0.20 ▼	-4.65	4,100	4,200	4,100	10,940	44,854,000
21/08/2012	4,300	0.00 ■■	0.00	4,200	4,300	4,100	9,820	42,226,000
20/08/2012	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	24,830	106,769,000
17/08/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,300	8,320	36,608,000
16/08/2012	4,400	-0.20 ▼	-4.35	4,600	4,600	4,400	7,560	33,264,000
15/08/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,400	15,600	71,760,000
14/08/2012	4,600	0.10 ▲	2.22	4,400	4,600	4,400	1,850	8,510,000
13/08/2012	4,500	0.00 ■■	0.00	4,400	4,500	4,300	4,630	20,835,000
10/08/2012	4,500	-0.10 ▼	-2.17	4,500	4,500	4,400	8,490	38,205,000
09/08/2012	4,600	0.10 ▲	2.22	4,400	4,600	4,400	8,430	38,778,000
08/08/2012	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	4,930	22,185,000
07/08/2012	4,600	0.00 ■■	0.00	4,500	4,600	4,500	1,130	5,198,000
06/08/2012	4,600	0.00 ■■	0.00	4,500	4,700	4,500	9,830	45,218,000
03/08/2012	4,600	0.00 ■■	0.00	4,500	4,600	4,500	7,690	35,374,000
02/08/2012	4,600	0.10 ▲	2.22	4,600	4,600	4,600	10	46,000
01/08/2012	4,500	0.10 ▲	2.27	4,400	4,500	4,400	1,010	4,545,000
31/07/2012	4,400	-0.20 ▼	-4.35	4,400	4,700	4,400	1,040	4,576,000
30/07/2012	4,600	0.10 ▲	2.22	4,700	4,700	4,300	41,160	189,336,000
27/07/2012	4,500	-0.20 ▼	-4.26	4,500	4,800	4,500	6,630	29,835,000
26/07/2012	4,700	0.10 ▲	2.17	4,600	4,800	4,500	13,400	62,980,000
25/07/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,500	6,520	29,992,000
24/07/2012	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	4,290	19,734,000
23/07/2012	4,800	-0.10 ▼	-2.04	4,800	4,800	4,700	5,000	24,000,000
20/07/2012	4,900	0.10 ▲	2.08	4,900	4,900	4,700	12,170	59,633,000
19/07/2012	4,800	0.20 ▲	4.35	4,700	4,800	4,500	33,240	159,552,000
18/07/2012	4,600	0.00 ■■	0.00	4,800	4,800	4,500	9,830	45,218,000
17/07/2012	4,600	0.00 ■■	0.00	4,800	4,800	4,600	120	552,000
16/07/2012	4,600	-0.20 ▼	-4.17	4,700	4,800	4,600	3,000	13,800,000
13/07/2012	4,800	0.10 ▲	2.13	4,900	4,900	4,600	10,240	49,152,000
12/07/2012	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	3,040	14,288,000
11/07/2012	4,800	0.00 ■■	0.00	4,600	4,800	4,600	7,080	33,984,000
10/07/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	1,000	4,800,000
09/07/2012	4,800	-0.10 ▼	-2.04	4,700	4,800	4,700	1,010	4,848,000
06/07/2012	4,900	0.00 ■■	0.00	4,900	5,000	4,900	2,000	9,800,000
05/07/2012	4,900	-0.10 ▼	-2.00	4,900	5,000	4,900	1,200	5,880,000
04/07/2012	5,000	0.00 ■■	0.00	5,000	5,000	4,800	5,500	27,500,000
03/07/2012	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	650	3,250,000
02/07/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
29/06/2012	5,200	0.10 ▲	1.96	5,200	5,200	4,900	3,100	16,120,000
28/06/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,100	1,100	5,610,000
27/06/2012	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	2,030	10,353,000
26/06/2012	5,300	-0.10 ▼	-1.85	5,200	5,300	5,200	5,600	29,680,000
25/06/2012	5,400	0.10 ▲	1.89	5,500	5,500	5,400	1,600	8,640,000
22/06/2012	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	4,420	23,426,000
21/06/2012	5,500	0.10 ▲	1.85	5,400	5,500	5,200	4,830	26,565,000
20/06/2012	5,400	-0.20 ▼	-3.57	5,400	5,600	5,400	4,950	26,730,000
19/06/2012	5,600	0.10 ▲	1.82	5,600	5,600	5,600	1,010	5,656,000
18/06/2012	5,500	0.10 ▲	1.85	5,600	5,600	5,500	220	1,210,000
15/06/2012	5,400	-0.10 ▼	-1.82	5,400	5,600	5,400	2,230	12,042,000
14/06/2012	5,500	0.10 ▲	1.85	5,500	5,500	5,500	2,200	12,100,000
13/06/2012	5,400	-0.20 ▼	-3.57	5,400	5,500	5,400	7,500	40,500,000
12/06/2012	5,600	0.00 ■■	0.00	5,500	5,600	5,400	13,330	74,648,000
11/06/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,500	3,510	19,656,000
08/06/2012	5,600	0.10 ▲	1.82	5,600	5,600	5,300	30,490	170,744,000
07/06/2012	5,500	0.20 ▲	3.77	5,400	5,500	5,400	33,840	186,120,000
06/06/2012	5,300	-0.10 ▼	-1.85	5,300	5,400	5,300	2,010	10,653,000
05/06/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,400	1,040	5,616,000
04/06/2012	5,200	-0.20 ▼	-3.70	5,300	5,300	5,200	14,880	77,376,000
01/06/2012	5,400	0.00 ■■	0.00	5,400	5,500	5,300	8,760	47,304,000
31/05/2012	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	18,650	100,710,000
30/05/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,400	29,020	162,512,000
29/05/2012	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	10,550	59,080,000
28/05/2012	5,800	-0.20 ▼	-3.33	6,100	6,100	5,800	16,840	97,672,000
25/05/2012	6,000	0.20 ▲	3.45	5,900	6,000	5,900	14,460	86,760,000
24/05/2012	5,800	0.00 ■■	0.00	5,600	5,800	5,600	9,980	57,884,000
23/05/2012	5,800	-0.30 ▼	-4.92	5,800	5,800	5,800	5,880	34,104,000
22/05/2012	6,100	0.10 ▲	1.67	6,000	6,100	5,700	15,600	95,160,000
21/05/2012	6,000	0.20 ▲	3.45	5,800	6,000	5,700	23,290	139,740,000
18/05/2012	5,800	-0.30 ▼	-4.92	5,800	6,000	5,800	17,230	99,934,000
17/05/2012	6,100	0.10 ▲	1.67	6,200	6,200	5,900	12,450	75,945,000
16/05/2012	6,000	-0.20 ▼	-3.23	5,900	6,200	5,900	32,360	194,160,000
15/05/2012	6,200	-0.30 ▼	-4.62	6,200	6,300	6,200	40,390	250,418,000
14/05/2012	6,500	-0.30 ▼	-4.41	6,500	6,700	6,500	31,460	204,490,000
11/05/2012	6,800	-0.30 ▼	-4.23	6,800	7,100	6,800	44,530	302,804,000
10/05/2012	7,100	0.10 ▲	1.43	7,000	7,200	7,000	41,880	297,348,000
09/05/2012	7,000	0.20 ▲	2.94	6,800	7,000	6,500	67,560	472,920,000
08/05/2012	6,800	0.10 ▲	1.49	6,900	7,000	6,800	39,320	267,376,000
07/05/2012	6,700	0.30 ▲	4.69	6,600	6,700	6,600	73,650	493,455,000
04/05/2012	6,400	0.00 ■■	0.00	6,400	6,600	6,400	33,190	212,416,000
03/05/2012	6,400	0.30 ▲	4.92	6,100	6,400	5,900	74,220	475,008,000
02/05/2012	6,100	0.10 ▲	1.67	5,900	6,100	5,900	44,170	269,437,000
27/04/2012	6,000	0.20 ▲	3.45	5,800	6,000	5,700	66,190	397,140,000
26/04/2012	5,800	0.20 ▲	3.57	5,600	5,800	5,600	32,660	189,428,000
25/04/2012	5,600	0.10 ▲	1.82	5,600	5,600	5,500	34,390	192,584,000
24/04/2012	5,500	0.00 ■■	0.00	5,500	5,600	5,400	5,100	28,050,000
23/04/2012	5,500	-0.10 ▼	-1.79	5,600	5,700	5,500	24,630	135,465,000
20/04/2012	5,600	0.20 ▲	3.70	5,400	5,600	5,400	20,860	116,816,000
19/04/2012	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	33,000	178,200,000
18/04/2012	5,600	0.00 ■■	0.00	5,400	5,700	5,400	27,450	153,720,000
17/04/2012	5,600	0.20 ▲	3.70	5,400	5,600	5,400	46,900	262,640,000
16/04/2012	5,400	0.20 ▲	3.85	5,200	5,400	5,200	39,240	211,896,000
13/04/2012	5,200	-0.20 ▼	-3.70	5,200	5,400	5,200	29,130	151,476,000
12/04/2012	5,400	0.10 ▲	1.89	5,300	5,400	5,200	48,360	261,144,000
11/04/2012	5,300	0.10 ▲	1.92	5,100	5,300	5,000	23,760	125,928,000
10/04/2012	5,200	0.10 ▲	1.96	5,100	5,200	4,900	22,770	118,404,000
09/04/2012	5,100	0.10 ▲	2.00	5,000	5,100	5,000	21,660	110,466,000
06/04/2012	5,000	0.10 ▲	2.04	4,900	5,000	4,900	17,340	86,700,000
05/04/2012	4,900	0.00 ■■	0.00	4,900	5,000	4,900	650	3,185,000
04/04/2012	4,900	-0.20 ▼	-3.92	4,900	5,100	4,900	14,740	72,226,000
03/04/2012	5,100	0.20 ▲	4.08	4,900	5,100	4,900	18,260	93,126,000
30/03/2012	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	13,130	64,337,000
29/03/2012	5,000	-0.10 ▼	-1.96	5,100	5,200	5,000	3,110	15,550,000
28/03/2012	5,100	0.10 ▲	2.00	5,000	5,200	4,900	22,440	114,444,000
27/03/2012	5,000	-0.10 ▼	-1.96	5,100	5,200	5,000	39,680	198,400,000
26/03/2012	5,100	0.00 ■■	0.00	5,100	5,200	5,000	73,590	375,309,000
23/03/2012	5,100	0.10 ▲	2.00	4,900	5,100	4,900	37,050	188,955,000
22/03/2012	5,000	-0.10 ▼	-1.96	4,900	5,100	4,900	12,140	60,700,000
21/03/2012	5,100	0.10 ▲	2.00	4,800	5,100	4,800	20,900	106,590,000
20/03/2012	5,000	0.20 ▲	4.17	4,700	5,000	4,700	7,350	36,750,000
19/03/2012	4,800	-0.20 ▼	-4.00	4,800	5,000	4,800	3,550	17,040,000
16/03/2012	5,000	-0.10 ▼	-1.96	5,000	5,200	4,900	16,630	83,150,000
15/03/2012	5,100	0.20 ▲	4.08	4,700	5,100	4,700	34,220	174,522,000
14/03/2012	4,900	-0.20 ▼	-3.92	4,900	5,000	4,900	6,900	33,810,000
13/03/2012	5,100	0.10 ▲	2.00	4,900	5,200	4,800	25,050	127,755,000
12/03/2012	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	5,650	28,250,000
09/03/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	4,050	21,060,000
08/03/2012	5,400	-0.20 ▼	-3.57	5,400	5,500	5,400	8,690	46,926,000
07/03/2012	5,600	0.00 ■■	0.00	5,400	5,600	5,400	21,530	120,568,000
06/03/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,400	49,720	278,432,000
05/03/2012	5,400	0.20 ▲	3.85	5,200	5,400	5,200	47,150	254,610,000
02/03/2012	5,200	0.20 ▲	4.00	5,100	5,200	5,000	31,400	163,280,000
01/03/2012	5,000	0.20 ▲	4.17	4,700	5,000	4,700	41,820	209,100,000
29/02/2012	4,800	0.00 ■■	0.00	4,900	4,900	4,700	7,110	34,128,000
28/02/2012	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	17,480	83,904,000
27/02/2012	5,000	0.10 ▲	2.04	4,900	5,100	4,900	35,030	175,150,000
24/02/2012	4,900	0.00 ■■	0.00	4,700	4,900	4,700	19,570	95,893,000
23/02/2012	4,900	0.20 ▲	4.26	4,600	4,900	4,600	19,280	94,472,000
22/02/2012	4,700	0.10 ▲	2.17	4,700	4,700	4,500	6,300	29,610,000
21/02/2012	4,600	0.00 ■■	0.00	4,800	4,800	4,400	7,760	35,696,000
20/02/2012	4,600	0.00 ■■	0.00	4,700	4,800	4,600	5,700	26,220,000
17/02/2012	4,600	0.00 ■■	0.00	4,600	4,700	4,600	10,080	46,368,000
16/02/2012	4,600	0.20 ▲	4.55	4,200	4,600	4,200	6,910	31,786,000
15/02/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	1,750	7,700,000
14/02/2012	4,400	0.10 ▲	2.33	4,500	4,500	4,200	4,460	19,624,000
13/02/2012	4,300	-0.20 ▼	-4.44	4,600	4,600	4,300	1,320	5,676,000
10/02/2012	4,500	0.20 ▲	4.65	4,200	4,500	4,200	13,600	61,200,000
09/02/2012	4,300	-0.10 ▼	-2.27	4,500	4,600	4,300	3,060	13,158,000
08/02/2012	4,400	0.20 ▲	4.76	4,300	4,400	4,300	5,030	22,132,000
07/02/2012	4,200	-0.20 ▼	-4.55	4,600	4,600	4,200	2,790	11,718,000
06/02/2012	4,400	-0.20 ▼	-4.35	4,400	4,600	4,400	8,530	37,532,000
03/02/2012	4,600	0.00 ■■	0.00	4,500	4,700	4,400	9,440	43,424,000
02/02/2012	4,600	0.00 ■■	0.00	4,600	4,700	4,600	3,550	16,330,000
01/02/2012	4,600	-0.10 ▼	-2.13	4,500	4,600	4,500	310	1,426,000
31/01/2012	4,700	0.10 ▲	2.17	4,700	4,700	4,600	260	1,222,000
30/01/2012	4,600	0.10 ▲	2.22	4,500	4,600	4,500	390	1,794,000
20/01/2012	4,500	0.20 ▲	4.65	4,400	4,500	4,400	900	4,050,000
19/01/2012	4,300	0.20 ▲	4.88	4,300	4,300	4,300	500	2,150,000
18/01/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,000	1,150	4,715,000
17/01/2012	4,100	0.10 ▲	2.50	4,200	4,200	4,100	1,210	4,961,000
16/01/2012	4,000	-0.10 ▼	-2.44	4,300	4,300	4,000	2,140	8,560,000
13/01/2012	4,100	-0.10 ▼	-2.38	4,300	4,400	4,100	120	492,000
12/01/2012	4,200	-0.10 ▼	-2.33	4,500	4,500	4,100	1,550	6,510,000
11/01/2012	4,300	-0.20 ▼	-4.44	4,300	4,600	4,300	1,610	6,923,000
10/01/2012	4,500	0.20 ▲	4.65	4,200	4,500	4,200	540	2,430,000
09/01/2012	4,300	0.20 ▲	4.88	4,000	4,300	4,000	1,120	4,816,000
06/01/2012	4,100	-0.10 ▼	-2.38	4,300	4,300	4,000	2,910	11,931,000
05/01/2012	4,200	-0.20 ▼	-4.55	4,200	4,500	4,200	2,840	11,928,000
04/01/2012	4,400	-0.20 ▼	-4.35	4,500	4,500	4,400	3,010	13,244,000
03/01/2012	4,600	-0.20 ▼	-4.17	4,700	4,700	4,600	1,550	7,130,000
30/12/2011	4,800	0.20 ▲	4.35	4,500	4,800	4,500	19,740	94,752,000
29/12/2011	4,600	0.10 ▲	2.22	4,500	4,600	4,500	14,950	68,770,000
28/12/2011	4,500	0.20 ▲	4.65	4,300	4,500	4,300	11,310	50,895,000
27/12/2011	4,300	0.20 ▲	4.88	3,900	4,300	3,900	17,480	75,164,000
26/12/2011	4,100	0.10 ▲	2.50	3,900	4,100	3,800	20,750	85,075,000
23/12/2011	4,000	0.10 ▲	2.56	4,000	4,000	4,000	20	80,000
22/12/2011	3,900	0.10 ▲	2.63	3,800	3,900	3,700	10,200	39,780,000
21/12/2011	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	14,030	53,314,000
20/12/2011	3,900	-0.10 ▼	-2.50	3,800	3,900	3,800	2,520	9,828,000
19/12/2011	4,000	0.00 ■■	0.00	3,800	4,000	3,800	20	80,000
16/12/2011	4,000	0.10 ▲	2.56	3,900	4,000	3,900	1,010	4,040,000
15/12/2011	3,900	0.10 ▲	2.63	3,700	3,900	3,700	6,520	25,428,000
14/12/2011	3,800	-0.20 ▼	-5.00	4,100	4,100	3,800	2,010	7,638,000
13/12/2011	4,000	-0.10 ▼	-2.44	4,000	4,000	3,900	8,210	32,840,000
12/12/2011	4,100	0.00 ■■	0.00	4,000	4,100	3,900	6,860	28,126,000
09/12/2011	4,100	0.00 ■■	0.00	4,000	4,300	3,900	9,010	36,941,000
08/12/2011	4,100	-0.20 ▼	-4.65	4,400	4,400	4,100	580	2,378,000
07/12/2011	4,300	0.00 ■■	0.00	4,300	4,300	4,100	14,070	60,501,000
06/12/2011	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	8,860	38,098,000
05/12/2011	4,400	0.20 ▲	4.76	4,200	4,400	4,000	39,060	171,864,000
02/12/2011	4,200	0.00 ■■	0.00	4,200	4,300	4,200	2,260	9,492,000
01/12/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
30/11/2011	4,200	-0.20 ▼	-4.55	4,200	4,400	4,200	26,380	110,796,000
29/11/2011	4,400	0.20 ▲	4.76	4,100	4,400	4,100	2,030	8,932,000
28/11/2011	4,200	0.20 ▲	5.00	4,200	4,200	4,200	1,610	6,762,000
25/11/2011	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	11,970	47,880,000
24/11/2011	4,200	-0.20 ▼	-4.55	4,200	4,300	4,200	14,570	61,194,000
23/11/2011	4,400	0.00 ■■	0.00	4,400	4,400	4,400	10	44,000
22/11/2011	4,400	0.00 ■■	0.00	4,300	4,400	4,200	9,560	42,064,000
21/11/2011	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	3,010	13,244,000
18/11/2011	4,500	0.00 ■■	0.00	4,300	4,500	4,300	6,150	27,675,000
17/11/2011	4,500	0.20 ▲	4.65	4,300	4,500	4,200	10,890	49,005,000
16/11/2011	4,300	-0.10 ▼	-2.27	4,300	4,600	4,200	780	3,354,000
15/11/2011	4,400	-0.20 ▼	-4.35	4,500	4,500	4,400	14,670	64,548,000
14/11/2011	4,600	-0.20 ▼	-4.17	4,700	4,800	4,600	4,280	19,688,000
11/11/2011	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	5,670	27,216,000
10/11/2011	5,000	0.10 ▲	2.04	5,000	5,000	5,000	120	600,000
09/11/2011	4,900	-0.20 ▼	-3.92	4,900	5,200	4,900	8,470	41,503,000
08/11/2011	5,100	0.00 ■■	0.00	4,900	5,200	4,900	1,020	5,202,000
07/11/2011	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	10,600	54,060,000
04/11/2011	5,300	0.00 ■■	0.00	5,300	5,400	5,300	610	3,233,000
03/11/2011	5,300	0.10 ▲	1.92	5,100	5,300	5,100	14,650	77,645,000
02/11/2011	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	6,430	33,436,000
01/11/2011	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	6,170	33,318,000
31/10/2011	5,600	-0.10 ▼	-1.75	5,600	5,700	5,600	4,200	23,520,000
28/10/2011	5,700	0.10 ▲	1.79	5,700	5,700	5,700	1,800	10,260,000
27/10/2011	5,600	0.00 ■■	0.00	5,500	5,600	5,500	2,200	12,320,000
26/10/2011	5,600	0.00 ■■	0.00	5,700	5,700	5,500	520	2,912,000
25/10/2011	5,600	-0.10 ▼	-1.75	5,500	5,600	5,500	4,340	24,304,000
24/10/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,700	100	570,000
21/10/2011	5,700	0.20 ▲	3.64	5,700	5,700	5,500	430	2,451,000
20/10/2011	5,500	-0.20 ▼	-3.51	5,600	5,600	5,500	1,560	8,580,000
19/10/2011	5,700	0.10 ▲	1.79	5,700	5,700	5,500	5,110	29,127,000
18/10/2011	5,600	-0.10 ▼	-1.75	5,800	5,800	5,600	3,720	20,832,000
17/10/2011	5,700	0.10 ▲	1.79	5,500	5,700	5,500	7,200	41,040,000
14/10/2011	5,600	0.00 ■■	0.00	5,700	5,700	5,600	2,390	13,384,000
13/10/2011	5,600	-0.10 ▼	-1.75	5,600	5,700	5,600	4,760	26,656,000
12/10/2011	5,700	0.00 ■■	0.00	5,500	5,700	5,500	4,350	24,795,000
11/10/2011	5,700	0.20 ▲	3.64	5,500	5,700	5,500	4,790	27,303,000
10/10/2011	5,500	0.00 ■■	0.00	5,600	5,600	5,500	4,170	22,935,000
07/10/2011	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	4,400	24,200,000
06/10/2011	5,600	0.00 ■■	0.00	5,600	5,700	5,600	13,120	73,472,000
05/10/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,600	4,600	25,760,000
04/10/2011	5,600	0.00 ■■	0.00	5,600	5,700	5,500	11,150	62,440,000
03/10/2011	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	35,690	199,864,000
30/09/2011	5,800	-0.20 ▼	-3.33	5,900	6,100	5,800	1,220	7,076,000
29/09/2011	6,000	-0.10 ▼	-1.64	6,000	6,100	5,900	2,120	12,720,000
28/09/2011	6,100	0.20 ▲	3.39	6,100	6,100	6,000	20,540	125,294,000
27/09/2011	5,900	-0.20 ▼	-3.28	5,900	6,100	5,900	13,540	79,886,000
26/09/2011	6,100	0.20 ▲	3.39	6,100	6,100	5,900	23,380	142,618,000
23/09/2011	5,900	0.00 ■■	0.00	5,800	6,000	5,800	14,680	86,612,000
22/09/2011	5,900	0.20 ▲	3.51	5,700	5,900	5,700	21,670	127,853,000
21/09/2011	5,700	-0.10 ▼	-1.72	5,900	6,000	5,700	33,910	193,287,000
20/09/2011	5,800	-0.30 ▼	-4.92	5,800	6,000	5,800	48,050	278,690,000
19/09/2011	6,100	0.10 ▲	1.67	5,800	6,100	5,800	17,270	105,347,000
16/09/2011	6,000	-0.30 ▼	-4.76	6,000	6,300	6,000	81,400	488,400,000
15/09/2011	6,300	-0.10 ▼	-1.56	6,300	6,300	6,100	67,160	423,108,000
14/09/2011	6,400	0.00 ■■	0.00	6,400	6,700	6,300	44,620	285,568,000
13/09/2011	6,400	0.30 ▲	4.92	6,300	6,400	6,300	96,920	620,288,000
12/09/2011	6,100	0.20 ▲	3.39	5,900	6,100	5,800	85,090	519,049,000
09/09/2011	5,900	0.00 ■■	0.00	5,900	6,000	5,700	41,920	247,328,000
08/09/2011	5,900	0.10 ▲	1.72	5,900	6,000	5,800	97,970	578,023,000
07/09/2011	5,800	0.20 ▲	3.57	5,700	5,800	5,500	13,420	77,836,000
06/09/2011	5,600	-0.20 ▼	-3.45	5,600	5,700	5,600	17,550	98,280,000
05/09/2011	5,800	0.00 ■■	0.00	5,900	5,900	5,600	38,000	220,400,000
01/09/2011	5,800	0.10 ▲	1.75	5,600	5,800	5,600	42,950	249,110,000
31/08/2011	5,700	0.00 ■■	0.00	5,800	5,900	5,600	35,310	201,267,000
30/08/2011	5,700	0.20 ▲	3.64	5,500	5,700	5,500	5,290	30,153,000
29/08/2011	5,500	0.00 ■■	0.00	5,600	5,700	5,500	14,700	80,850,000
26/08/2011	5,500	0.00 ■■	0.00	5,500	5,600	5,300	6,510	35,805,000
25/08/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,500	1,030	5,665,000
24/08/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,500	1,640	9,020,000
23/08/2011	5,500	-0.20 ▼	-3.51	5,600	5,600	5,500	5,800	31,900,000
22/08/2011	5,700	0.10 ▲	1.79	5,700	5,700	5,500	2,540	14,478,000
19/08/2011	5,600	0.00 ■■	0.00	5,500	5,600	5,400	12,610	70,616,000
18/08/2011	5,600	0.00 ■■	0.00	5,400	5,700	5,400	5,250	29,400,000
17/08/2011	5,600	0.10 ▲	1.82	5,500	5,600	5,500	12,970	72,632,000
16/08/2011	5,500	0.10 ▲	1.85	5,200	5,500	5,200	1,990	10,945,000
15/08/2011	5,400	0.10 ▲	1.89	5,200	5,400	5,200	8,000	43,200,000
12/08/2011	5,300	0.00 ■■	0.00	5,400	5,400	5,300	6,800	36,040,000
11/08/2011	5,300	-0.20 ▼	-3.64	5,300	5,500	5,300	3,270	17,331,000
10/08/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
09/08/2011	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	3,630	19,965,000
08/08/2011	5,700	0.20 ▲	3.64	5,400	5,700	5,400	1,390	7,923,000
05/08/2011	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	7,210	39,655,000
04/08/2011	5,600	0.10 ▲	1.82	5,500	5,600	5,500	7,750	43,400,000
03/08/2011	5,500	0.00 ■■	0.00	5,500	5,700	5,400	24,300	133,650,000
02/08/2011	5,500	0.00 ■■	0.00	5,400	5,500	5,400	4,330	23,815,000
01/08/2011	5,500	-0.10 ▼	-1.79	5,600	5,800	5,400	11,370	62,535,000
29/07/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,400	10,220	57,232,000
28/07/2011	5,600	-0.20 ▼	-3.45	5,600	5,900	5,600	17,290	96,824,000
27/07/2011	5,800	0.10 ▲	1.75	5,700	5,900	5,600	3,160	18,328,000
26/07/2011	5,700	-0.20 ▼	-3.39	5,800	5,800	5,700	9,520	54,264,000
25/07/2011	5,900	-0.30 ▼	-4.84	6,000	6,000	5,900	25,470	150,273,000
22/07/2011	6,200	0.00 ■■	0.00	6,200	6,200	5,900	13,950	86,490,000
21/07/2011	6,200	-0.10 ▼	-1.59	6,300	6,300	6,000	25,340	157,108,000
20/07/2011	6,300	0.00 ■■	0.00	6,100	6,300	6,000	11,510	72,513,000
19/07/2011	6,300	0.20 ▲	3.28	6,000	6,300	6,000	32,240	203,112,000
18/07/2011	6,100	-0.10 ▼	-1.61	6,200	6,300	6,000	335	2,043,500
15/07/2011	6,200	-0.10 ▼	-1.59	6,300	6,300	6,100	18,030	111,786,000
14/07/2011	6,300	0.00 ■■	0.00	6,300	6,300	6,100	10,640	67,032,000
13/07/2011	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	10,650	67,095,000
12/07/2011	6,400	0.00 ■■	0.00	6,200	6,400	6,200	2,150	13,760,000
11/07/2011	6,400	0.20 ▲	3.23	6,100	6,400	6,000	21,100	135,040,000
08/07/2011	6,200	0.00 ■■	0.00	6,000	6,200	6,000	25,580	158,596,000
07/07/2011	6,200	-0.10 ▼	-1.59	6,200	6,400	6,200	3,260	20,212,000
06/07/2011	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	6,780	42,714,000
05/07/2011	6,400	0.00 ■■	0.00	6,700	6,700	6,400	23,650	151,360,000
04/07/2011	6,400	0.10 ▲	1.59	6,400	6,500	6,100	19,680	125,952,000
01/07/2011	6,300	-0.30 ▼	-4.55	6,500	6,500	6,300	36,420	229,446,000
30/06/2011	6,600	-0.10 ▼	-1.49	6,600	6,800	6,600	12,440	82,104,000
29/06/2011	6,700	-1.30 ▼	-16.25	6,600	6,800	6,500	157,310	1,053,977,000
28/06/2011	8,000	0.10 ▲	1.27	7,900	8,100	7,900	65,900	527,200,000
27/06/2011	7,900	-0.30 ▼	-3.66	8,100	8,100	7,800	67,480	533,092,000
24/06/2011	8,200	0.10 ▲	1.23	8,200	8,300	8,100	69,120	566,784,000
23/06/2011	8,100	0.30 ▲	3.85	8,000	8,100	7,900	144,460	1,170,126,000
22/06/2011	7,800	0.30 ▲	4.00	7,800	7,800	7,800	32,370	252,486,000
21/06/2011	7,500	0.30 ▲	4.17	7,100	7,500	7,000	77,150	578,625,000
20/06/2011	7,200	-0.30 ▼	-4.00	7,200	7,400	7,200	28,950	208,440,000
17/06/2011	7,500	-0.30 ▼	-3.85	7,800	7,800	7,500	58,260	436,950,000
16/06/2011	7,800	0.00 ■■	0.00	7,700	7,900	7,700	67,960	530,088,000
15/06/2011	7,800	-0.10 ▼	-1.27	8,200	8,200	7,800	167,510	1,306,578,000
14/06/2011	7,900	0.30 ▲	3.95	7,900	7,900	7,900	4,780	37,762,000
13/06/2011	7,600	0.30 ▲	4.11	7,600	7,600	7,600	5,320	40,432,000
10/06/2011	7,300	0.30 ▲	4.29	7,300	7,300	7,300	13,320	97,236,000
09/06/2011	7,000	-0.20 ▼	-2.78	7,000	7,300	6,900	31,310	219,170,000
08/06/2011	7,200	0.20 ▲	2.86	7,000	7,200	7,000	1,550	11,160,000
07/06/2011	7,000	0.30 ▲	4.48	6,800	7,000	6,800	19,000	133,000,000
06/06/2011	6,700	-0.30 ▼	-4.29	6,900	7,000	6,700	122,370	819,879,000
03/06/2011	7,000	-0.30 ▼	-4.11	7,600	7,600	7,000	74,960	524,720,000
02/06/2011	7,300	0.30 ▲	4.29	7,000	7,300	7,000	20,680	150,964,000
01/06/2011	7,000	-0.10 ▼	-1.41	6,900	7,100	6,800	60,760	425,320,000
31/05/2011	7,100	-0.10 ▼	-1.39	7,200	7,200	6,900	28,560	202,776,000
30/05/2011	7,200	-0.30 ▼	-4.00	7,400	7,400	7,200	23,170	166,824,000
27/05/2011	7,500	0.10 ▲	1.35	7,500	7,500	7,300	12,610	94,575,000
26/05/2011	7,400	0.10 ▲	1.37	7,000	7,400	7,000	19,780	146,372,000
25/05/2011	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	7,450	54,385,000
24/05/2011	7,600	-0.30 ▼	-3.80	7,700	7,700	7,600	10,610	80,636,000
23/05/2011	7,900	0.00 ■■	0.00	7,700	7,900	7,600	9,220	72,838,000
20/05/2011	7,900	0.10 ▲	1.28	7,700	7,900	7,500	209,560	1,655,524,000
19/05/2011	7,800	-0.30 ▼	-3.70	8,000	8,000	7,800	13,110	102,258,000
18/05/2011	8,100	0.10 ▲	1.25	7,900	8,100	7,900	11,680	94,608,000
17/05/2011	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	10,150	81,200,000
16/05/2011	8,200	-0.10 ▼	-1.20	8,300	8,300	8,000	4,540	37,228,000
13/05/2011	8,300	0.20 ▲	2.47	8,100	8,300	8,100	3,820	31,706,000
12/05/2011	8,100	-0.30 ▼	-3.57	8,400	8,400	8,100	11,700	94,770,000
11/05/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,300	3,140	26,376,000
10/05/2011	8,400	0.00 ■■	0.00	8,300	8,400	8,100	3,330	27,972,000
09/05/2011	8,400	0.10 ▲	1.20	8,300	8,400	8,100	2,220	18,648,000
06/05/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,200	24,990	207,417,000
05/05/2011	8,300	0.10 ▲	1.22	8,300	8,300	8,300	610	5,063,000
04/05/2011	8,200	-0.20 ▼	-2.38	8,300	8,400	8,200	2,360	19,352,000
29/04/2011	8,400	0.00 ■■	0.00	8,500	8,500	8,400	2,110	17,724,000
28/04/2011	8,400	0.40 ▲	5.00	8,300	8,400	8,200	31,390	263,676,000
27/04/2011	8,000	-0.30 ▼	-3.61	8,300	8,300	8,000	28,910	231,280,000
26/04/2011	8,300	0.20 ▲	2.47	8,200	8,300	8,000	22,900	190,070,000
25/04/2011	8,100	0.30 ▲	3.85	7,800	8,100	7,800	20,670	167,427,000
22/04/2011	7,800	-0.10 ▼	-1.27	8,100	8,100	7,700	29,030	226,434,000
21/04/2011	7,900	-0.20 ▼	-2.47	8,100	8,100	7,900	8,460	66,834,000
20/04/2011	8,100	-0.10 ▼	-1.22	7,900	8,200	7,800	18,250	147,825,000
19/04/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,200	5,210	42,722,000
18/04/2011	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	1,513	12,406,600
15/04/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,200	20,260	168,158,000
14/04/2011	8,300	0.00 ■■	0.00	8,200	8,400	8,200	2,450	20,335,000
13/04/2011	8,300	-0.10 ▼	-1.19	8,300	8,300	8,300	10,300	85,490,000
08/04/2011	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	10,310	86,604,000
07/04/2011	8,500	0.00 ■■	0.00	8,400	8,500	8,400	8,410	71,485,000
06/04/2011	8,500	0.20 ▲	2.41	8,300	8,500	8,300	13,000	110,500,000
05/04/2011	8,300	-0.10 ▼	-1.19	8,300	8,300	8,300	1,800	14,940,000
04/04/2011	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	56,030	470,652,000
01/04/2011	8,500	0.00 ■■	0.00	8,400	8,500	8,300	24,800	210,800,000
31/03/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,300	1,220	10,370,000
30/03/2011	8,500	0.00 ■■	0.00	8,500	8,600	8,300	14,450	122,825,000
29/03/2011	8,500	-0.10 ▼	-1.16	8,400	8,500	8,400	20,830	177,055,000
28/03/2011	8,600	0.00 ■■	0.00	8,300	8,600	8,300	9,760	83,936,000
25/03/2011	8,600	0.00 ■■	0.00	8,500	8,600	8,400	4,800	41,280,000
24/03/2011	8,600	0.20 ▲	2.38	8,400	8,600	8,400	9,890	85,054,000
23/03/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,300	8,030	67,452,000
22/03/2011	8,400	-0.20 ▼	-2.33	8,400	8,400	8,400	3,510	29,484,000
21/03/2011	8,600	0.20 ▲	2.38	8,500	8,600	8,400	3,800	32,680,000
18/03/2011	8,400	0.00 ■■	0.00	8,300	8,400	8,100	25,590	214,956,000
17/03/2011	8,400	0.00 ■■	0.00	8,300	8,600	8,300	17,760	149,184,000
16/03/2011	8,400	0.10 ▲	1.20	8,500	8,500	8,300	3,880	32,592,000
15/03/2011	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	11,510	95,533,000
14/03/2011	8,500	-0.40 ▼	-4.49	8,700	8,700	8,500	21,500	182,750,000
11/03/2011	8,900	0.40 ▲	4.71	8,500	8,900	8,500	102,930	916,077,000
10/03/2011	8,500	0.40 ▲	4.94	8,100	8,500	8,100	40,860	347,310,000
09/03/2011	8,100	-0.10 ▼	-1.22	7,900	8,100	7,900	430	3,483,000
08/03/2011	8,200	0.20 ▲	2.50	8,000	8,200	7,900	18,940	155,308,000
07/03/2011	8,000	0.00 ■■	0.00	8,000	8,200	8,000	14,740	117,920,000
04/03/2011	8,000	-0.30 ▼	-3.61	8,700	8,700	8,000	17,660	141,280,000
03/03/2011	8,300	-0.40 ▼	-4.60	8,300	8,500	8,300	52,990	439,817,000
02/03/2011	8,700	-0.10 ▼	-1.14	8,500	8,700	8,400	18,420	160,254,000
01/03/2011	8,800	0.10 ▲	1.15	8,700	8,800	8,700	2,620	23,056,000
28/02/2011	8,700	-0.20 ▼	-2.25	8,900	8,900	8,600	2,740	23,838,000
25/02/2011	8,900	0.30 ▲	3.49	8,600	8,900	8,600	10,300	91,670,000
24/02/2011	8,600	-0.20 ▼	-2.27	8,700	8,700	8,400	7,810	67,166,000
23/02/2011	8,800	0.40 ▲	4.76	8,500	8,800	8,400	14,500	127,600,000
22/02/2011	8,400	-0.20 ▼	-2.33	8,200	8,500	8,200	54,610	458,724,000
21/02/2011	8,600	-0.40 ▼	-4.44	8,700	8,700	8,600	32,690	281,134,000
18/02/2011	9,000	0.10 ▲	1.12	8,700	9,000	8,700	26,610	239,490,000
17/02/2011	8,900	0.30 ▲	3.49	8,600	8,900	8,500	28,180	250,802,000
16/02/2011	8,600	-0.20 ▼	-2.27	8,800	8,800	8,600	14,940	128,484,000
15/02/2011	8,800	-0.10 ▼	-1.12	9,000	9,000	8,700	16,920	148,896,000
14/02/2011	8,900	0.00 ■■	0.00	9,000	9,000	8,900	27,380	243,682,000
11/02/2011	8,900	0.00 ■■	0.00	8,700	8,900	8,500	11,240	100,036,000
10/02/2011	8,900	0.00 ■■	0.00	8,700	8,900	8,700	8,050	71,645,000
09/02/2011	8,900	0.10 ▲	1.14	9,000	9,000	8,600	31,830	283,287,000
08/02/2011	8,800	0.00 ■■	0.00	8,800	8,800	8,700	3,810	33,528,000
28/01/2011	8,800	0.00 ■■	0.00	8,700	8,800	8,700	1,990	17,512,000
27/01/2011	8,800	0.40 ▲	4.76	8,500	8,800	8,400	19,400	170,720,000
26/01/2011	8,400	-0.20 ▼	-2.33	8,800	8,800	8,400	10,680	89,712,000
25/01/2011	8,600	-0.10 ▼	-1.15	8,500	8,600	8,500	2,800	24,080,000
24/01/2011	8,700	0.00 ■■	0.00	8,700	8,700	8,500	43,930	382,191,000
21/01/2011	8,700	0.00 ■■	0.00	8,600	8,700	8,600	18,170	158,079,000
20/01/2011	8,700	-0.10 ▼	-1.14	9,000	9,000	8,700	17,670	153,729,000
19/01/2011	8,800	0.00 ■■	0.00	8,700	8,800	8,700	15,060	132,528,000
18/01/2011	8,800	-0.20 ▼	-2.22	9,200	9,200	8,800	5,640	49,632,000
17/01/2011	9,000	0.30 ▲	3.45	9,100	9,100	8,800	4,350	39,150,000
14/01/2011	8,700	0.00 ■■	0.00	8,800	8,800	8,700	10,650	92,655,000
13/01/2011	8,700	-0.30 ▼	-3.33	8,800	9,000	8,700	29,690	258,303,000
12/01/2011	9,000	0.30 ▲	3.45	8,600	9,000	8,600	5,360	48,240,000
11/01/2011	8,700	-0.20 ▼	-2.25	8,900	8,900	8,500	24,720	215,064,000
10/01/2011	8,900	-0.30 ▼	-3.26	9,000	9,000	8,900	6,290	55,981,000
07/01/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,100	9,450	86,940,000
06/01/2011	9,200	0.20 ▲	2.22	9,100	9,200	9,000	9,730	89,516,000
05/01/2011	9,000	-0.30 ▼	-3.23	9,200	9,300	9,000	12,750	114,750,000
04/01/2011	9,300	-0.10 ▼	-1.06	9,300	9,300	9,200	11,400	106,020,000
31/12/2010	9,400	0.10 ▲	1.08	9,200	9,500	9,200	10,200	95,880,000
30/12/2010	9,300	0.00 ■■	0.00	9,400	9,400	9,100	22,410	208,413,000
29/12/2010	9,300	-0.10 ▼	-1.06	9,400	9,400	9,100	14,870	138,291,000
28/12/2010	9,400	0.10 ▲	1.08	9,300	9,400	9,200	18,450	173,430,000
27/12/2010	9,300	0.30 ▲	3.33	9,000	9,300	8,900	3,810	35,433,000
24/12/2010	9,000	-0.10 ▼	-1.10	9,000	9,200	8,900	53,300	479,700,000
23/12/2010	9,100	-0.40 ▼	-4.21	9,500	9,500	9,100	59,130	538,083,000
22/12/2010	9,500	0.00 ■■	0.00	9,500	9,500	9,500	34,240	325,280,000
21/12/2010	9,500	-0.20 ▼	-2.06	9,800	9,900	9,400	17,700	168,150,000
20/12/2010	9,700	0.00 ■■	0.00	10,000	10,000	9,700	16,460	159,662,000
17/12/2010	9,700	0.40 ▲	4.30	9,500	9,700	9,500	38,250	371,025,000
16/12/2010	9,300	-0.40 ▼	-4.12	9,700	9,700	9,300	67,470	627,471,000
15/12/2010	9,700	-0.10 ▼	-1.02	9,600	10,000	9,600	56,720	550,184,000
14/12/2010	9,800	-0.20 ▼	-2.00	10,200	10,200	9,500	86,450	847,210,000
13/12/2010	10,000	0.40 ▲	4.17	9,900	10,000	9,900	68,370	683,700,000
10/12/2010	9,600	0.20 ▲	2.13	9,400	9,700	9,300	60,840	584,064,000
09/12/2010	9,400	-0.10 ▼	-1.05	9,200	9,600	9,100	92,840	872,696,000
08/12/2010	9,500	-0.40 ▼	-4.04	9,600	9,800	9,500	52,920	502,740,000
07/12/2010	9,900	-0.50 ▼	-4.81	10,400	10,400	9,900	76,290	755,271,000
06/12/2010	10,400	0.30 ▲	2.97	10,400	10,600	9,900	105,790	1,100,216,000
03/12/2010	10,100	0.40 ▲	4.12	10,100	10,100	10,100	128,110	1,293,911,000
02/12/2010	9,700	0.40 ▲	4.30	9,300	9,700	9,200	112,690	1,093,093,000
01/12/2010	9,300	-0.20 ▼	-2.11	9,500	9,800	9,200	70,390	654,627,000
30/11/2010	9,500	0.40 ▲	4.40	9,500	9,500	9,400	136,950	1,301,025,000
29/11/2010	9,100	0.20 ▲	2.25	8,600	9,100	8,600	38,450	349,895,000
26/11/2010	8,900	0.10 ▲	1.14	8,600	8,900	8,500	52,460	466,894,000
25/11/2010	8,800	0.30 ▲	3.53	8,600	8,800	8,500	39,180	344,784,000
24/11/2010	8,500	0.40 ▲	4.94	8,000	8,500	8,000	77,050	654,925,000
23/11/2010	8,100	0.30 ▲	3.85	7,900	8,100	7,900	45,150	365,715,000
22/11/2010	7,800	-0.30 ▼	-3.70	7,800	8,000	7,800	36,180	282,204,000
19/11/2010	8,100	0.00 ■■	0.00	8,300	8,300	8,100	48,070	389,367,000
18/11/2010	8,100	0.20 ▲	2.53	8,200	8,200	8,100	52,370	424,197,000
17/11/2010	7,900	0.10 ▲	1.28	7,800	8,100	7,800	57,390	453,381,000
16/11/2010	7,800	-0.30 ▼	-3.70	8,000	8,100	7,700	115,370	899,886,000
15/11/2010	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	19,780	160,218,000
12/11/2010	8,300	-0.40 ▼	-4.60	8,700	8,700	8,300	165,900	1,376,970,000
11/11/2010	8,700	-0.20 ▼	-2.25	8,800	9,000	8,700	13,950	121,365,000
10/11/2010	8,900	0.00 ■■	0.00	8,900	9,000	8,700	46,380	412,782,000
09/11/2010	8,900	-0.40 ▼	-4.30	9,100	9,100	8,900	59,970	533,733,000
08/11/2010	9,300	-0.10 ▼	-1.06	9,400	9,500	9,300	34,060	316,758,000
05/11/2010	9,400	0.30 ▲	3.30	9,300	9,500	9,200	44,720	420,368,000
04/11/2010	9,100	0.20 ▲	2.25	8,800	9,100	8,800	35,750	325,325,000
03/11/2010	8,900	-0.20 ▼	-2.20	9,100	9,100	8,800	60,640	539,696,000
02/11/2010	9,100	-0.20 ▼	-2.15	9,300	9,300	9,100	30,930	281,463,000
01/11/2010	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	30,930	287,649,000
29/10/2010	9,500	0.10 ▲	1.06	9,400	9,600	9,400	35,120	333,640,000
28/10/2010	9,400	-0.40 ▼	-4.08	9,600	9,600	9,400	247,640	2,327,816,000
27/10/2010	9,800	-0.30 ▼	-2.97	10,000	10,000	9,700	41,530	406,994,000
26/10/2010	10,100	0.30 ▲	3.06	9,800	10,200	9,800	36,540	369,054,000
25/10/2010	9,800	0.00 ■■	0.00	9,600	10,100	9,500	51,400	503,720,000
22/10/2010	9,800	-0.20 ▼	-2.00	10,000	10,000	9,800	35,900	351,820,000
21/10/2010	10,000	-0.20 ▼	-1.96	10,500	10,500	10,000	43,810	438,100,000
20/10/2010	10,200	-0.50 ▼	-4.67	10,800	10,800	10,200	123,750	1,262,250,000
19/10/2010	10,700	-0.40 ▼	-3.60	11,100	11,100	10,700	34,390	367,973,000
18/10/2010	11,100	0.20 ▲	1.83	10,900	11,100	10,800	20,150	223,665,000
15/10/2010	10,900	0.00 ■■	0.00	10,800	11,100	10,800	4,180	45,562,000
14/10/2010	10,900	0.00 ■■	0.00	11,000	11,000	10,800	21,100	229,990,000
13/10/2010	10,900	-0.10 ▼	-0.91	11,000	11,000	10,900	17,450	190,205,000
12/10/2010	11,000	0.00 ■■	0.00	11,000	11,000	10,800	41,570	457,270,000
11/10/2010	11,000	0.00 ■■	0.00	10,900	11,000	10,900	21,440	235,840,000
08/10/2010	11,000	-0.10 ▼	-0.90	11,100	11,200	10,900	23,810	261,910,000
07/10/2010	11,100	0.00 ■■	0.00	11,200	11,300	11,100	30,890	342,879,000
06/10/2010	11,100	0.10 ▲	0.91	11,200	11,300	11,000	34,660	384,726,000
05/10/2010	11,000	0.10 ▲	0.92	10,800	11,000	10,800	36,240	398,640,000
04/10/2010	10,900	-0.40 ▼	-3.54	11,100	11,200	10,900	80,510	877,559,000
01/10/2010	11,300	0.10 ▲	0.89	11,400	11,400	11,300	14,810	167,353,000
30/09/2010	11,200	-0.20 ▼	-1.75	11,400	11,400	11,200	27,280	305,536,000
29/09/2010	11,400	-0.10 ▼	-0.87	11,500	11,500	11,300	38,020	433,428,000
28/09/2010	11,500	0.10 ▲	0.88	11,700	11,700	11,400	30,340	348,910,000
27/09/2010	11,400	-0.20 ▼	-1.72	11,600	11,700	11,300	24,920	284,088,000
24/09/2010	11,600	-0.20 ▼	-1.69	11,600	11,800	11,500	56,550	655,980,000
23/09/2010	11,800	-0.10 ▼	-0.84	12,100	12,100	11,400	125,720	1,483,496,000
22/09/2010	11,900	0.10 ▲	0.85	11,800	12,000	11,700	38,330	456,127,000
21/09/2010	11,800	-0.40 ▼	-3.28	12,200	12,200	11,800	47,100	555,780,000
20/09/2010	12,200	0.00 ■■	0.00	12,500	12,500	12,100	99,180	1,209,996,000
17/09/2010	12,200	0.10 ▲	0.83	12,100	12,600	11,800	124,970	1,524,634,000
16/09/2010	12,100	0.00 ■■	0.00	12,100	12,300	11,600	26,410	319,561,000
15/09/2010	12,100	0.10 ▲	0.83	12,400	12,400	11,800	32,730	396,033,000
14/09/2010	12,000	-0.50 ▼	-4.00	12,500	12,600	11,900	83,270	999,240,000
13/09/2010	12,500	0.30 ▲	2.46	12,400	12,800	11,600	166,210	2,077,625,000
10/09/2010	12,200	-0.60 ▼	-4.69	12,900	13,100	12,200	128,960	1,573,312,000
09/09/2010	12,800	0.10 ▲	0.79	12,800	13,000	12,600	125,250	1,603,200,000
08/09/2010	12,700	-0.60 ▼	-4.51	12,800	13,000	12,700	131,230	1,666,621,000
07/09/2010	13,300	0.40 ▲	3.10	13,000	13,400	12,900	82,820	1,101,506,000
06/09/2010	12,900	0.60 ▲	4.88	12,700	12,900	12,700	78,720	1,015,488,000
01/09/2010	12,300	0.50 ▲	4.24	12,100	12,300	11,900	130,870	1,609,701,000
31/08/2010	11,800	0.50 ▲	4.42	11,600	11,800	11,500	65,050	767,590,000
30/08/2010	11,300	0.50 ▲	4.63	11,200	11,300	11,200	15,850	179,105,000
27/08/2010	10,800	-0.30 ▼	-2.70	10,900	11,100	10,600	116,760	1,261,008,000
26/08/2010	11,100	-0.30 ▼	-2.63	11,500	11,600	11,000	86,950	965,145,000
25/08/2010	11,400	-0.50 ▼	-4.20	11,500	11,500	11,400	67,900	774,060,000
24/08/2010	11,900	-0.60 ▼	-4.80	12,100	12,300	11,900	140,240	1,668,856,000
23/08/2010	12,500	-0.20 ▼	-1.57	12,400	12,800	12,400	23,850	298,125,000
20/08/2010	12,700	-0.30 ▼	-2.31	13,200	13,200	12,600	45,020	571,754,000
19/08/2010	13,000	0.00 ■■	0.00	13,000	13,400	12,900	35,960	467,480,000
18/08/2010	13,000	-0.40 ▼	-2.99	13,400	13,600	13,000	45,610	592,930,000
17/08/2010	13,400	0.30 ▲	2.29	13,200	13,700	12,700	69,510	931,434,000
16/08/2010	13,100	0.60 ▲	4.80	12,900	13,100	12,900	49,670	650,677,000
13/08/2010	12,500	-0.40 ▼	-3.10	12,500	12,600	12,300	106,010	1,325,125,000
12/08/2010	12,900	-0.60 ▼	-4.44	13,400	13,400	12,900	128,070	1,652,103,000
11/08/2010	13,500	-0.10 ▼	-0.74	13,300	14,000	13,300	75,420	1,018,170,000
10/08/2010	13,600	-0.70 ▼	-4.90	14,000	14,000	13,600	106,010	1,441,736,000
09/08/2010	14,300	-0.70 ▼	-4.67	14,800	15,000	14,300	68,540	980,122,000
06/08/2010	15,000	-0.50 ▼	-3.23	15,400	15,800	15,000	98,010	1,470,150,000
05/08/2010	15,500	0.00 ■■	0.00	15,300	15,600	15,300	169,050	2,620,275,000
04/08/2010	15,500	-0.30 ▼	-1.90	15,900	15,900	15,300	57,010	883,655,000
03/08/2010	15,800	-0.30 ▼	-1.86	16,700	16,700	15,800	105,390	1,665,162,000
02/08/2010	16,100	-0.70 ▼	-4.17	16,100	17,000	16,100	62,450	1,005,445,000
30/07/2010	16,800	0.60 ▲	3.70	16,800	16,800	16,200	30,690	515,592,000
29/07/2010	16,200	-0.30 ▼	-1.82	16,300	16,500	16,200	40,350	653,670,000
28/07/2010	16,500	-0.30 ▼	-1.79	17,200	17,200	16,500	539,480	8,901,420,000
27/07/2010	16,800	0.80 ▲	5.00	16,100	16,800	16,100	273,660	4,597,488,000
26/07/2010	16,000	-0.50 ▼	-3.03	16,200	16,700	16,000	99,760	1,596,160,000
23/07/2010	16,500	0.00 ■■	0.00	16,600	16,800	16,400	68,730	1,134,045,000
22/07/2010	16,500	-0.50 ▼	-2.94	17,100	17,100	16,500	81,060	1,337,490,000
21/07/2010	17,000	-0.40 ▼	-2.30	17,400	17,500	17,000	73,710	1,253,070,000
20/07/2010	17,400	0.80 ▲	4.82	16,900	17,400	16,800	404,140	7,032,036,000
19/07/2010	16,600	0.20 ▲	1.22	16,400	16,800	16,400	233,140	3,870,124,000
16/07/2010	16,400	-0.10 ▼	-0.61	16,800	16,800	16,400	60,770	996,628,000
15/07/2010	16,500	-0.30 ▼	-1.79	16,800	16,800	16,500	128,580	2,121,570,000
14/07/2010	16,800	-0.60 ▼	-3.45	17,400	17,700	16,800	93,080	1,563,744,000
13/07/2010	17,400	0.50 ▲	2.96	17,000	17,500	16,900	93,560	1,627,944,000
12/07/2010	16,900	0.00 ■■	0.00	16,600	17,500	16,600	32,750	553,475,000
09/07/2010	16,900	0.00 ■■	0.00	16,700	17,200	16,400	63,070	1,065,883,000
08/07/2010	16,900	0.00 ■■	0.00	16,900	17,300	16,900	86,030	1,453,907,000
07/07/2010	16,900	-0.10 ▼	-0.59	17,600	17,600	16,900	101,140	1,709,266,000
06/07/2010	17,000	-0.50 ▼	-2.86	17,500	17,600	17,000	71,430	1,214,310,000
05/07/2010	17,500	-0.30 ▼	-1.69	17,800	17,900	17,500	97,320	1,703,100,000
02/07/2010	17,800	0.00 ■■	0.00	18,300	18,300	17,700	158,120	2,814,536,000
01/07/2010	17,800	-0.60 ▼	-3.26	18,600	18,600	17,800	81,890	1,457,642,000
30/06/2010	18,400	0.00 ■■	0.00	18,300	18,400	17,800	240,320	4,421,888,000
29/06/2010	18,400	0.60 ▲	3.37	17,800	18,600	17,800	285,070	5,245,288,000
28/06/2010	17,800	0.00 ■■	0.00	18,400	18,400	17,600	191,210	3,403,538,000
25/06/2010	17,800	-0.90 ▼	-4.81	18,700	18,700	17,800	220,100	3,917,780,000
24/06/2010	18,700	0.20 ▲	1.08	18,500	18,800	18,500	103,000	1,926,100,000
23/06/2010	18,500	-0.40 ▼	-2.12	18,400	19,000	18,400	109,900	2,033,150,000
22/06/2010	18,900	-0.80 ▼	-4.06	19,700	19,900	18,900	138,750	2,622,375,000
21/06/2010	19,700	0.90 ▲	4.79	19,200	19,700	18,900	331,730	6,535,081,000
18/06/2010	18,800	-0.30 ▼	-1.57	19,200	19,200	18,600	182,190	3,425,172,000
17/06/2010	19,100	-0.80 ▼	-4.02	19,500	19,500	19,000	243,450	4,649,895,000
16/06/2010	19,900	0.60 ▲	3.11	19,400	20,000	18,900	302,970	6,029,103,000
15/06/2010	19,300	-0.20 ▼	-1.03	19,500	19,600	19,000	148,120	2,858,716,000
14/06/2010	19,500	0.30 ▲	1.56	19,200	19,500	18,700	291,420	5,682,690,000
11/06/2010	19,200	0.80 ▲	4.35	18,700	19,300	18,300	676,670	12,992,064,000
10/06/2010	18,400	-0.90 ▼	-4.66	18,800	19,200	18,400	261,510	4,811,784,000
09/06/2010	19,300	0.40 ▲	2.12	19,800	19,800	19,300	458,050	8,840,365,000
08/06/2010	18,900	0.90 ▲	5.00	18,800	18,900	18,600	364,110	6,881,679,000
07/06/2010	18,000	0.80 ▲	4.65	17,800	18,000	17,300	563,050	10,134,900,000
04/06/2010	17,200	0.80 ▲	4.88	16,500	17,200	16,400	202,210	3,478,012,000
03/06/2010	16,400	0.10 ▲	0.61	16,500	16,500	16,300	86,410	1,417,124,000
02/06/2010	16,300	0.00 ■■	0.00	16,400	16,500	16,200	67,900	1,106,770,000
01/06/2010	16,300	0.10 ▲	0.62	16,400	16,400	16,200	60,180	980,934,000
31/05/2010	16,200	-0.70 ▼	-4.14	16,900	16,900	16,200	76,490	1,239,138,000
28/05/2010	16,900	0.70 ▲	4.32	16,300	16,900	16,200	167,050	2,823,145,000
27/05/2010	16,200	0.00 ■■	0.00	16,500	16,500	15,600	44,370	718,794,000
26/05/2010	16,200	0.70 ▲	4.52	15,300	16,200	15,300	126,660	2,051,892,000
25/05/2010	17,000	0.00 ■■	0.00	17,000	17,200	17,000	123,270	2,095,590,000
24/05/2010	17,000	0.00 ■■	0.00	17,000	17,500	16,800	104,640	1,778,880,000
21/05/2010	17,000	-0.80 ▼	-4.49	17,200	17,800	17,000	280,610	4,770,370,000
20/05/2010	17,800	0.80 ▲	4.71	16,500	17,800	16,200	261,460	4,653,988,000
19/05/2010	17,000	0.00 ■■	0.00	16,300	17,000	16,200	204,160	3,470,720,000
18/05/2010	17,000	-0.70 ▼	-3.95	17,800	17,900	17,000	188,810	3,209,770,000
17/05/2010	17,700	0.00 ■■	0.00	18,200	18,300	17,000	174,630	3,090,951,000
14/05/2010	17,700	-0.90 ▼	-4.84	17,700	19,500	17,700	546,100	9,665,970,000
13/05/2010	18,600	-0.90 ▼	-4.62	18,600	18,600	18,600	80,000	1,488,000,000
12/05/2010	19,500	-1.00 ▼	-4.88	19,600	19,600	19,500	181,360	3,536,520,000
11/05/2010	20,500	0.90 ▲	4.59	20,500	20,500	20,500	584,050	11,973,025,000
10/05/2010	19,600	0.90 ▲	4.81	19,600	19,600	19,500	653,150	12,801,740,000
07/05/2010	18,700	0.80 ▲	4.47	18,700	18,700	18,100	776,380	14,518,306,000
06/05/2010	17,900	0.80 ▲	4.68	17,900	17,900	17,900	38,400	687,360,000
05/05/2010	17,100	0.80 ▲	4.91	17,100	17,100	17,100	195,900	3,349,890,000
04/05/2010	16,300	0.70 ▲	4.49	16,300	16,300	16,300	47,360	771,968,000
29/04/2010	15,600	0.10 ▲	0.65	15,900	15,900	15,500	37,620	586,872,000
28/04/2010	15,500	0.10 ▲	0.65	15,400	15,500	15,200	54,200	840,100,000
27/04/2010	15,400	0.00 ■■	0.00	15,400	15,900	15,400	80,140	1,234,156,000
26/04/2010	15,400	-0.60 ▼	-3.75	16,000	16,000	15,400	34,810	536,074,000
22/04/2010	16,000	-0.40 ▼	-2.44	16,400	16,400	15,900	55,510	888,160,000
21/04/2010	16,400	0.20 ▲	1.23	17,000	17,000	16,300	111,610	1,830,404,000
20/04/2010	16,200	0.70 ▲	4.52	15,700	16,200	15,700	143,770	2,329,074,000
19/04/2010	15,500	0.10 ▲	0.65	15,300	15,500	15,100	73,370	1,137,235,000
16/04/2010	15,400	0.40 ▲	2.67	15,000	15,400	14,800	81,510	1,255,254,000
15/04/2010	15,000	0.20 ▲	1.35	14,900	15,000	14,800	112,190	1,682,850,000
14/04/2010	14,800	0.00 ■■	0.00	15,000	15,000	14,600	21,630	320,124,000
13/04/2010	14,800	-0.10 ▼	-0.67	15,000	15,100	14,800	82,730	1,224,404,000
12/04/2010	14,900	0.10 ▲	0.68	14,900	15,200	14,800	87,490	1,303,601,000
09/04/2010	14,800	0.20 ▲	1.37	14,800	14,900	14,600	69,460	1,028,008,000
08/04/2010	14,600	0.00 ■■	0.00	14,600	14,700	14,400	67,490	985,354,000
07/04/2010	14,600	-0.20 ▼	-1.35	14,700	14,800	14,500	40,470	590,862,000
06/04/2010	14,800	0.30 ▲	2.07	14,800	14,800	14,600	46,860	693,528,000
05/04/2010	14,500	0.40 ▲	2.84	14,200	14,600	14,100	59,950	869,275,000
02/04/2010	14,100	-0.10 ▼	-0.70	14,200	14,200	14,000	30,000	423,000,000
01/04/2010	14,200	0.10 ▲	0.71	14,200	14,200	14,000	16,820	238,844,000
31/03/2010	14,100	0.10 ▲	0.71	14,100	14,200	14,000	27,840	392,544,000
30/03/2010	14,000	-0.20 ▼	-1.41	14,100	14,200	14,000	28,240	395,360,000
29/03/2010	14,200	0.40 ▲	2.90	13,800	14,200	13,800	41,150	584,330,000
26/03/2010	13,800	-0.10 ▼	-0.72	13,900	14,000	13,700	14,720	203,136,000
25/03/2010	13,900	-0.20 ▼	-1.42	14,300	14,300	13,900	27,160	377,524,000
24/03/2010	14,100	0.10 ▲	0.71	14,000	14,200	13,900	50,620	713,742,000
23/03/2010	14,000	-0.40 ▼	-2.78	14,400	14,400	13,900	34,650	485,100,000
22/03/2010	14,400	0.00 ■■	0.00	14,600	14,600	14,000	22,120	318,528,000
19/03/2010	14,400	-0.20 ▼	-1.37	14,400	14,700	14,300	8,520	122,688,000
18/03/2010	14,600	0.30 ▲	2.10	14,500	14,600	14,200	31,120	454,352,000
17/03/2010	14,300	0.00 ■■	0.00	14,300	14,300	13,900	46,300	662,090,000
16/03/2010	14,300	-0.60 ▼	-4.03	14,600	15,000	14,200	46,290	661,947,000
15/03/2010	14,900	0.30 ▲	2.05	15,000	15,200	14,800	42,230	629,227,000
12/03/2010	14,600	0.40 ▲	2.82	14,700	14,800	14,500	29,610	432,306,000
11/03/2010	14,200	-0.70 ▼	-4.70	14,800	15,200	14,200	69,030	980,226,000
10/03/2010	14,900	0.10 ▲	0.68	14,800	15,000	14,600	43,790	652,471,000
09/03/2010	14,800	-0.10 ▼	-0.67	15,100	15,200	14,700	21,920	324,416,000
08/03/2010	14,900	0.70 ▲	4.93	14,900	14,900	14,700	109,130	1,626,037,000
05/03/2010	14,200	0.60 ▲	4.41	13,900	14,200	13,900	83,450	1,184,990,000
04/03/2010	13,600	0.20 ▲	1.49	13,700	14,000	13,400	43,420	590,512,000
03/03/2010	13,400	-0.20 ▼	-1.47	13,400	13,600	13,400	21,590	289,306,000
02/03/2010	13,600	0.10 ▲	0.74	13,600	13,600	13,100	15,870	215,832,000
01/03/2010	13,500	0.50 ▲	3.85	13,000	13,500	13,000	81,160	1,095,660,000
26/02/2010	13,000	-0.20 ▼	-1.52	13,300	13,300	12,700	9,560	124,280,000
25/02/2010	13,200	-0.10 ▼	-0.75	13,500	13,600	13,200	1,900	25,080,000
24/02/2010	13,300	0.00 ■■	0.00	13,300	13,400	13,100	10,150	134,995,000
23/02/2010	13,300	0.00 ■■	0.00	13,200	13,700	13,000	9,780	130,074,000
22/02/2010	13,300	-0.40 ▼	-2.92	13,700	13,700	13,100	15,240	202,692,000
12/02/2010	13,700	0.00 ■■	0.00	13,500	13,900	13,500	8,020	109,874,000
11/02/2010	13,700	0.30 ▲	2.24	13,200	13,700	13,000	5,190	71,103,000
10/02/2010	13,400	0.30 ▲	2.29	13,300	13,400	13,000	16,800	225,120,000
09/02/2010	13,100	0.00 ■■	0.00	13,500	13,500	13,100	5,190	67,989,000
08/02/2010	13,100	-0.60 ▼	-4.38	13,200	13,600	13,100	11,200	146,720,000
05/02/2010	13,700	-0.30 ▼	-2.14	13,400	13,700	13,400	105,090	1,439,733,000
04/02/2010	14,000	0.30 ▲	2.19	14,100	14,100	13,800	46,810	655,340,000
03/02/2010	13,700	0.00 ■■	0.00	13,700	13,700	13,600	79,430	1,088,191,000
02/02/2010	13,700	0.00 ■■	0.00	14,000	14,000	13,400	252,240	3,455,688,000
01/02/2010	13,700	0.50 ▲	3.79	13,400	13,800	13,000	161,110	2,207,207,000
29/01/2010	13,200	-0.40 ▼	-2.94	13,300	14,000	13,000	59,450	784,740,000
28/01/2010	13,600	-0.70 ▼	-4.90	13,700	14,300	13,600	28,320	385,152,000
27/01/2010	14,300	-0.70 ▼	-4.67	14,500	14,900	14,300	42,230	603,889,000
26/01/2010	15,000	0.60 ▲	4.17	14,900	15,000	14,600	4,630	69,450,000
25/01/2010	14,400	0.50 ▲	3.60	13,900	14,400	13,900	7,220	103,968,000
22/01/2010	13,900	0.00 ■■	0.00	14,400	14,400	13,700	20,710	287,869,000
21/01/2010	13,900	-0.60 ▼	-4.14	14,900	14,900	13,900	92,450	1,285,055,000
20/01/2010	14,500	-0.70 ▼	-4.61	15,200	15,200	14,500	37,210	539,545,000
19/01/2010	15,200	0.20 ▲	1.33	14,600	15,500	14,600	160,620	2,441,424,000
18/01/2010	15,000	-0.70 ▼	-4.46	15,000	15,000	15,000	12,930	193,950,000
15/01/2010	15,700	-0.20 ▼	-1.26	16,000	16,000	15,200	11,810	185,417,000
14/01/2010	15,900	0.50 ▲	3.25	15,900	15,900	15,000	32,980	524,382,000
13/01/2010	15,400	-0.80 ▼	-4.94	15,500	15,800	15,400	195,000	3,003,000,000
12/01/2010	16,200	-0.80 ▼	-4.71	16,200	16,800	16,200	25,240	408,888,000
11/01/2010	17,000	0.70 ▲	4.29	15,800	17,000	15,600	38,860	660,620,000
08/01/2010	16,300	0.00 ■■	0.00	17,100	17,100	16,300	121,000	1,972,300,000
07/01/2010	16,300	0.70 ▲	4.49	15,600	16,300	15,500	101,130	1,648,419,000
06/01/2010	15,600	-0.20 ▼	-1.27	15,200	15,800	15,100	46,450	724,620,000
05/01/2010	15,800	0.60 ▲	3.95	15,900	15,900	15,500	62,280	984,024,000
04/01/2010	15,200	0.70 ▲	4.83	14,700	15,200	14,600	87,180	1,325,136,000
31/12/2009	14,500	0.40 ▲	2.84	14,100	14,500	14,000	43,520	631,040,000
30/12/2009	14,100	-0.20 ▼	-1.40	14,000	14,600	14,000	48,230	680,043,000
29/12/2009	14,300	-0.10 ▼	-0.69	14,600	14,600	13,700	30,930	442,299,000
28/12/2009	14,400	0.00 ■■	0.00	14,000	14,500	14,000	64,570	929,808,000
25/12/2009	14,400	0.50 ▲	3.60	14,300	14,400	13,900	43,270	623,088,000
24/12/2009	13,900	0.40 ▲	2.96	13,500	14,000	13,400	35,240	489,836,000
23/12/2009	13,500	-0.40 ▼	-2.88	13,400	14,000	13,400	23,220	313,470,000
22/12/2009	13,900	-0.70 ▼	-4.79	14,000	14,600	13,900	43,020	597,978,000
21/12/2009	14,600	0.50 ▲	3.55	14,100	14,600	13,600	42,350	618,310,000
18/12/2009	14,100	0.30 ▲	2.17	13,800	14,100	13,500	35,580	501,678,000
17/12/2009	13,800	0.60 ▲	4.55	12,800	13,800	12,600	48,710	672,198,000
16/12/2009	13,200	0.20 ▲	1.54	13,200	13,200	12,500	25,150	331,980,000
15/12/2009	13,000	0.30 ▲	2.36	13,200	13,300	12,700	52,990	688,870,000
14/12/2009	12,700	0.60 ▲	4.96	12,100	12,700	12,000	54,890	697,103,000
11/12/2009	12,100	-0.60 ▼	-4.72	12,300	12,400	12,100	70,490	852,929,000
10/12/2009	12,700	-0.60 ▼	-4.51	13,300	13,400	12,700	61,740	784,098,000
09/12/2009	13,300	-0.70 ▼	-5.00	13,500	13,500	13,300	66,840	888,972,000
08/12/2009	14,000	-0.40 ▼	-2.78	14,900	14,900	14,000	12,780	178,920,000
07/12/2009	14,400	-0.30 ▼	-2.04	14,700	14,700	14,300	17,050	245,520,000
04/12/2009	14,700	0.40 ▲	2.80	14,500	14,700	14,200	26,700	392,490,000
03/12/2009	14,300	-0.50 ▼	-3.38	14,200	14,700	14,100	41,560	594,308,000
02/12/2009	14,800	-0.70 ▼	-4.52	15,800	15,800	14,800	17,900	264,920,000
01/12/2009	15,500	0.50 ▲	3.33	15,000	15,700	15,000	47,920	742,760,000
30/11/2009	15,000	0.50 ▲	3.45	14,500	15,000	14,500	35,240	528,600,000
27/11/2009	14,500	0.00 ■■	0.00	13,800	15,000	13,800	94,540	1,370,830,000
26/11/2009	14,500	-0.70 ▼	-4.61	14,500	14,500	14,500	54,220	786,190,000
25/11/2009	15,200	-0.80 ▼	-5.00	15,500	15,500	15,200	61,720	938,144,000
24/11/2009	16,000	-0.40 ▼	-2.44	16,400	16,500	16,000	89,410	1,430,560,000
23/11/2009	16,400	-0.20 ▼	-1.20	16,400	17,200	16,000	71,340	1,169,976,000
20/11/2009	16,600	-0.40 ▼	-2.35	16,700	17,400	16,500	27,100	449,860,000
19/11/2009	17,000	0.40 ▲	2.41	17,000	17,200	16,600	52,630	894,710,000
18/11/2009	16,600	-0.10 ▼	-0.60	16,700	17,000	16,300	20,480	339,968,000
17/11/2009	16,700	0.10 ▲	0.60	16,700	16,700	16,600	38,730	646,791,000
16/11/2009	16,600	-0.40 ▼	-2.35	17,100	17,300	16,500	52,170	866,022,000
13/11/2009	17,000	-0.10 ▼	-0.58	16,700	17,400	16,500	12,570	213,690,000
12/11/2009	17,100	0.80 ▲	4.91	16,900	17,100	16,300	50,890	870,219,000
11/11/2009	16,300	0.40 ▲	2.52	15,600	16,300	15,600	46,240	753,712,000
10/11/2009	15,900	-0.80 ▼	-4.79	17,000	17,000	15,900	93,120	1,480,608,000
09/11/2009	16,700	-0.80 ▼	-4.57	16,700	17,500	16,700	52,270	872,909,000
06/11/2009	17,500	-0.90 ▼	-4.89	18,900	18,900	17,500	88,880	1,555,400,000
05/11/2009	18,400	0.40 ▲	2.22	18,000	18,700	17,700	54,160	996,544,000
04/11/2009	18,000	-0.10 ▼	-0.55	17,300	18,200	17,200	105,280	1,895,040,000
03/11/2009	18,100	-0.90 ▼	-4.74	18,300	18,500	18,100	89,050	1,611,805,000
02/11/2009	19,000	-1.00 ▼	-5.00	19,000	19,200	19,000	46,760	888,440,000
30/10/2009	20,000	0.90 ▲	4.71	20,000	20,000	19,200	305,230	6,104,600,000
29/10/2009	19,100	0.80 ▲	4.37	19,200	19,200	18,300	364,620	6,964,242,000
28/10/2009	18,300	0.80 ▲	4.57	18,300	18,300	18,300	26,880	491,904,000
27/10/2009	17,500	-0.40 ▼	-2.23	18,000	18,000	17,100	132,690	2,322,075,000
26/10/2009	17,900	-0.90 ▼	-4.79	19,000	19,200	17,900	155,560	2,784,524,000
23/10/2009	18,800	-0.90 ▼	-4.57	19,700	19,700	18,800	251,310	4,724,628,000
22/10/2009	19,700	-1.00 ▼	-4.83	19,700	19,800	19,700	291,310	5,738,807,000
21/10/2009	20,700	-0.70 ▼	-3.27	22,000	22,000	20,500	288,550	5,972,985,000
20/10/2009	21,400	1.00 ▲	4.90	21,400	21,400	21,400	58,660	1,255,324,000
19/10/2009	20,400	0.90 ▲	4.62	20,000	20,400	19,500	441,060	8,997,624,000
16/10/2009	19,500	0.90 ▲	4.84	19,500	19,500	18,600	496,370	9,679,215,000
15/10/2009	18,600	0.80 ▲	4.49	18,600	18,600	18,600	59,800	1,112,280,000
14/10/2009	17,800	0.80 ▲	4.71	17,800	17,800	17,500	251,210	4,471,538,000
13/10/2009	17,000	0.80 ▲	4.94	17,000	17,000	16,500	506,240	8,606,080,000
12/10/2009	16,200	0.70 ▲	4.52	16,000	16,200	15,600	250,910	4,064,742,000
09/10/2009	15,500	0.20 ▲	1.31	15,600	15,800	15,300	99,990	1,549,845,000
08/10/2009	15,300	-0.20 ▼	-1.29	15,100	15,500	15,100	68,540	1,048,662,000
07/10/2009	15,500	0.40 ▲	2.65	15,200	15,600	15,100	139,840	2,167,520,000
06/10/2009	15,100	0.10 ▲	0.67	15,400	15,400	15,000	60,600	915,060,000
05/10/2009	15,000	0.00 ■■	0.00	15,200	15,400	14,600	57,560	863,400,000
02/10/2009	15,000	-0.50 ▼	-3.23	14,800	15,500	14,800	151,110	2,266,650,000
01/10/2009	15,500	0.00 ■■	0.00	15,700	15,900	15,500	181,420	2,812,010,000
30/09/2009	15,500	-0.80 ▼	-4.91	16,500	16,500	15,500	156,250	2,421,875,000
29/09/2009	16,300	0.70 ▲	4.49	15,600	16,300	15,200	218,180	3,556,334,000
28/09/2009	15,600	0.20 ▲	1.30	15,400	15,900	15,400	194,510	3,034,356,000
25/09/2009	15,400	-0.60 ▼	-3.75	15,200	15,800	15,200	240,890	3,709,706,000
24/09/2009	16,000	-0.80 ▼	-4.76	16,000	16,200	16,000	76,170	1,218,720,000
23/09/2009	16,800	0.80 ▲	5.00	16,800	16,800	16,600	289,460	4,862,928,000
22/09/2009	16,000	0.70 ▲	4.58	16,000	16,000	15,700	495,910	7,934,560,000
21/09/2009	15,300	0.70 ▲	4.79	14,900	15,300	14,700	360,880	5,521,464,000
18/09/2009	14,600	0.10 ▲	0.69	14,200	14,600	14,200	117,420	1,714,332,000
17/09/2009	14,500	0.00 ■■	0.00	14,500	14,600	14,300	68,430	992,235,000
16/09/2009	14,500	0.30 ▲	2.11	14,200	14,500	14,200	83,380	1,209,010,000
15/09/2009	14,200	0.10 ▲	0.71	14,300	14,500	14,100	123,250	1,750,150,000
14/09/2009	14,100	-0.10 ▼	-0.70	14,400	14,500	14,100	103,220	1,455,402,000
11/09/2009	14,200	-0.10 ▼	-0.70	14,300	14,500	14,200	101,640	1,443,288,000
10/09/2009	14,300	-0.20 ▼	-1.38	14,400	14,700	14,300	69,720	996,996,000
09/09/2009	14,500	-0.20 ▼	-1.36	15,000	15,000	14,500	83,270	1,207,415,000
08/09/2009	14,700	0.70 ▲	5.00	14,600	14,700	14,400	136,790	2,010,813,000
07/09/2009	14,000	-0.10 ▼	-0.71	13,600	14,000	13,600	110,850	1,551,900,000
04/09/2009	14,100	-0.70 ▼	-4.73	15,100	15,200	14,100	224,200	3,161,220,000
03/09/2009	14,800	-0.70 ▼	-4.52	14,800	15,200	14,800	318,780	4,717,944,000
02/09/2009	15,500	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	15,500	0.40 ▲	2.65	15,000	15,600	14,400	296,180	4,590,790,000
31/08/2009	15,100	0.70 ▲	4.86	15,100	15,100	15,100	203,210	3,068,471,000
28/08/2009	14,400	0.60 ▲	4.35	14,400	14,400	14,400	102,810	1,480,464,000
27/08/2009	13,800	0.60 ▲	4.55	13,400	13,800	13,100	154,650	2,134,170,000
26/08/2009	13,200	-0.50 ▼	-3.65	13,300	13,600	13,200	186,450	2,461,140,000
25/08/2009	13,700	0.20 ▲	1.48	14,100	14,100	13,500	404,510	5,541,787,000
24/08/2009	13,500	0.60 ▲	4.65	13,500	13,500	13,500	132,650	1,790,775,000
21/08/2009	12,900	0.60 ▲	4.88	12,900	12,900	12,600	358,120	4,619,748,000
20/08/2009	12,300	0.20 ▲	1.65	12,300	12,300	12,100	149,040	1,833,192,000
19/08/2009	12,100	0.10 ▲	0.83	12,200	12,200	11,900	61,540	744,634,000
18/08/2009	12,000	0.10 ▲	0.84	12,000	12,100	11,800	31,150	373,800,000
17/08/2009	11,900	-0.10 ▼	-0.83	12,100	12,100	11,900	56,310	670,089,000
14/08/2009	12,000	0.00 ■■	0.00	12,000	12,000	11,900	58,260	699,120,000
13/08/2009	12,000	0.00 ■■	0.00	12,000	12,400	12,000	65,340	784,080,000
12/08/2009	12,000	-0.30 ▼	-2.44	12,000	12,300	12,000	56,120	673,440,000
11/08/2009	12,300	0.00 ■■	0.00	12,400	12,400	12,000	61,710	759,033,000
10/08/2009	12,300	0.40 ▲	3.36	12,100	12,400	11,900	120,590	1,483,257,000
07/08/2009	11,900	0.00 ■■	0.00	11,800	12,000	11,800	20,800	247,520,000
06/08/2009	11,900	-0.10 ▼	-0.83	11,900	12,100	11,800	72,940	867,986,000
05/08/2009	12,000	0.00 ■■	0.00	11,800	12,100	11,800	39,570	474,840,000
04/08/2009	12,000	0.20 ▲	1.69	12,200	12,200	11,800	43,310	519,720,000
03/08/2009	11,800	-0.30 ▼	-2.48	12,100	12,100	11,700	29,570	348,926,000
31/07/2009	12,100	0.50 ▲	4.31	12,000	12,100	11,700	87,590	1,059,839,000
30/07/2009	11,600	-0.50 ▼	-4.13	11,900	11,900	11,600	58,360	676,976,000
29/07/2009	12,100	0.00 ■■	0.00	12,600	12,600	12,100	69,580	841,918,000
28/07/2009	12,100	0.50 ▲	4.31	12,000	12,100	11,800	231,200	2,797,520,000
27/07/2009	11,600	0.50 ▲	4.50	11,600	11,600	11,600	75,980	881,368,000
24/07/2009	11,100	0.50 ▲	4.72	11,100	11,100	11,100	23,550	261,405,000
23/07/2009	10,600	0.10 ▲	0.95	10,200	10,700	10,200	9,760	103,456,000
22/07/2009	10,500	-0.30 ▼	-2.78	10,600	10,800	10,400	12,820	134,610,000
21/07/2009	10,800	0.30 ▲	2.86	10,800	10,800	10,000	19,720	212,976,000
20/07/2009	10,500	-0.30 ▼	-2.78	10,900	10,900	10,300	19,030	199,815,000
17/07/2009	10,800	-0.20 ▼	-1.82	11,000	11,000	10,600	16,720	180,576,000
16/07/2009	11,000	0.50 ▲	4.76	11,000	11,000	10,800	62,560	688,160,000
15/07/2009	10,500	0.50 ▲	5.00	10,400	10,500	10,200	24,880	261,240,000
14/07/2009	10,000	-0.30 ▼	-2.91	10,500	10,500	10,000	37,540	375,400,000
13/07/2009	10,300	-0.50 ▼	-4.63	11,000	11,000	10,300	42,370	436,411,000
10/07/2009	10,800	-0.50 ▼	-4.42	11,000	11,500	10,800	40,600	438,480,000
09/07/2009	11,300	0.30 ▲	2.73	11,200	11,400	11,000	37,790	427,027,000
08/07/2009	11,000	-0.40 ▼	-3.51	11,400	11,400	11,000	12,910	142,010,000
07/07/2009	11,400	-0.10 ▼	-0.87	11,500	11,600	11,000	29,760	339,264,000
06/07/2009	11,500	0.50 ▲	4.55	11,000	11,500	11,000	54,800	630,200,000
03/07/2009	11,000	0.40 ▲	3.77	10,500	11,000	10,400	54,420	598,620,000
02/07/2009	10,600	-0.30 ▼	-2.75	10,500	10,900	10,400	137,780	1,460,468,000
01/07/2009	10,900	-0.50 ▼	-4.39	10,900	10,900	10,900	17,030	185,627,000
30/06/2009	11,400	-0.50 ▼	-4.20	11,400	11,400	11,400	93,220	1,062,708,000
29/06/2009	11,900	-0.60 ▼	-4.80	11,900	12,500	11,900	86,920	1,034,348,000
26/06/2009	13,500	0.00 ■■	0.00	13,500	13,800	13,400	92,070	1,242,945,000
25/06/2009	13,500	-0.70 ▼	-4.93	14,400	14,400	13,500	130,960	1,767,960,000
24/06/2009	14,200	0.20 ▲	1.43	14,500	14,600	14,000	147,170	2,089,814,000
23/06/2009	14,000	0.60 ▲	4.48	13,900	14,000	13,700	354,760	4,966,640,000
22/06/2009	13,400	0.60 ▲	4.69	13,400	13,400	12,800	176,260	2,361,884,000
19/06/2009	12,800	-0.10 ▼	-0.78	12,900	13,100	12,700	49,240	630,272,000
18/06/2009	12,900	0.40 ▲	3.20	13,100	13,100	12,800	57,730	744,717,000
17/06/2009	12,500	-0.60 ▼	-4.58	12,500	12,600	12,500	114,170	1,427,125,000
16/06/2009	13,100	-0.60 ▼	-4.38	13,100	13,100	13,100	40,850	535,135,000
15/06/2009	13,700	-0.70 ▼	-4.86	13,800	14,400	13,700	88,670	1,214,779,000
12/06/2009	14,400	0.10 ▲	0.70	15,000	15,000	14,300	104,890	1,510,416,000
11/06/2009	14,300	0.60 ▲	4.38	14,300	14,300	14,200	164,450	2,351,635,000
10/06/2009	13,700	-0.70 ▼	-4.86	13,700	14,300	13,700	165,340	2,265,158,000
09/06/2009	14,400	-0.40 ▼	-2.70	15,000	15,000	14,100	222,550	3,204,720,000
08/06/2009	14,800	0.70 ▲	4.96	14,800	14,800	14,800	19,080	282,384,000
05/06/2009	14,100	0.60 ▲	4.44	14,100	14,100	14,100	36,120	509,292,000
04/06/2009	13,500	0.60 ▲	4.65	13,500	13,500	13,500	52,660	710,910,000
03/06/2009	12,900	0.60 ▲	4.88	12,100	12,900	12,100	183,360	2,365,344,000
02/06/2009	12,300	0.50 ▲	4.24	12,300	12,300	12,100	113,560	1,396,788,000
01/06/2009	11,800	0.50 ▲	4.42	11,700	11,800	11,600	137,090	1,617,662,000
29/05/2009	11,300	-0.10 ▼	-0.88	11,500	11,500	11,200	80,760	912,588,000
28/05/2009	11,400	0.00 ■■	0.00	11,000	11,400	11,000	107,440	1,224,816,000
27/05/2009	11,400	-0.20 ▼	-1.72	11,500	11,600	11,100	141,180	1,609,452,000
26/05/2009	11,600	0.10 ▲	0.87	11,700	11,700	11,100	77,200	895,520,000
25/05/2009	11,500	0.50 ▲	4.55	11,000	11,500	11,000	178,120	2,048,380,000
22/05/2009	11,000	-0.50 ▼	-4.35	11,500	11,500	11,000	162,610	1,788,710,000
21/05/2009	11,500	0.50 ▲	4.55	11,500	11,500	11,500	177,730	2,043,895,000
20/05/2009	11,000	0.50 ▲	4.76	11,000	11,000	11,000	55,860	614,460,000
19/05/2009	10,500	0.50 ▲	5.00	10,500	10,500	10,500	69,580	730,590,000
18/05/2009	10,000	0.20 ▲	2.04	9,900	10,200	9,800	161,050	1,610,500,000
15/05/2009	9,800	0.40 ▲	4.26	9,700	9,800	9,500	159,330	1,561,434,000
14/05/2009	9,400	-0.20 ▼	-2.08	9,400	9,500	9,300	50,730	476,862,000
13/05/2009	9,600	0.20 ▲	2.13	9,400	9,700	9,400	68,100	653,760,000
12/05/2009	9,400	0.40 ▲	4.44	9,100	9,400	9,000	119,660	1,124,804,000
11/05/2009	9,000	-0.10 ▼	-1.10	9,200	9,200	8,800	111,690	1,005,210,000
08/05/2009	9,100	-0.20 ▼	-2.15	9,000	9,400	9,000	58,200	529,620,000
07/05/2009	9,300	0.00 ■■	0.00	9,400	9,400	9,000	154,930	1,440,849,000
06/05/2009	9,300	-0.40 ▼	-4.12	9,300	9,400	9,300	85,850	798,405,000
05/05/2009	9,700	0.10 ▲	1.04	10,000	10,000	9,700	173,230	1,680,331,000
04/05/2009	9,600	0.40 ▲	4.35	9,600	9,600	9,500	102,620	985,152,000
29/04/2009	9,200	0.30 ▲	3.37	9,100	9,200	8,900	104,610	962,412,000
28/04/2009	8,900	0.40 ▲	4.71	8,600	8,900	8,400	81,300	723,570,000
27/04/2009	8,500	-0.40 ▼	-4.49	8,900	8,900	8,500	125,980	1,070,830,000
24/04/2009	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	37,060	329,834,000
23/04/2009	9,000	-0.20 ▼	-2.17	9,200	9,400	8,900	29,420	264,780,000
22/04/2009	9,200	0.40 ▲	4.55	9,200	9,200	9,100	159,520	1,467,584,000
21/04/2009	8,800	0.40 ▲	4.76	8,000	8,800	8,000	231,970	2,041,336,000
20/04/2009	8,400	-0.40 ▼	-4.55	8,400	8,400	8,400	44,160	370,944,000
17/04/2009	8,800	-0.40 ▼	-4.35	9,200	9,400	8,800	81,290	715,352,000
16/04/2009	9,200	0.30 ▲	3.37	9,300	9,300	8,700	66,160	608,672,000
15/04/2009	8,900	-0.30 ▼	-3.26	8,900	9,100	8,800	94,910	844,699,000
14/04/2009	9,200	0.40 ▲	4.55	9,100	9,200	8,800	181,070	1,665,844,000
13/04/2009	8,800	0.40 ▲	4.76	8,800	8,800	8,800	15,950	140,360,000
10/04/2009	8,400	0.40 ▲	5.00	8,400	8,400	8,200	70,300	590,520,000
09/04/2009	8,000	-0.10 ▼	-1.23	8,100	8,100	7,700	128,740	1,029,920,000
08/04/2009	8,100	-0.10 ▼	-1.22	8,100	8,500	7,900	147,020	1,190,862,000
07/04/2009	8,200	0.30 ▲	3.80	8,200	8,200	7,900	78,740	645,668,000
03/04/2009	7,900	0.30 ▲	3.95	7,900	7,900	7,900	23,050	182,095,000
02/04/2009	7,600	0.30 ▲	4.11	7,300	7,600	7,200	163,360	1,241,536,000
01/04/2009	7,300	0.20 ▲	2.82	7,200	7,300	7,100	36,200	264,260,000
31/03/2009	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	27,870	197,877,000
30/03/2009	7,200	0.00 ■■	0.00	7,100	7,200	7,100	33,570	241,704,000
27/03/2009	7,200	0.00 ■■	0.00	7,200	7,400	7,100	64,950	467,640,000
26/03/2009	7,200	0.00 ■■	0.00	7,300	7,300	7,000	21,240	152,928,000
25/03/2009	7,200	-0.10 ▼	-1.37	7,200	7,300	7,200	31,680	228,096,000
24/03/2009	7,300	0.30 ▲	4.29	7,300	7,300	7,100	38,630	281,999,000
23/03/2009	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	27,090	189,630,000
20/03/2009	7,100	0.10 ▲	1.43	7,000	7,200	7,000	17,250	122,475,000
19/03/2009	7,000	-0.30 ▼	-4.11	7,300	7,400	7,000	70,390	492,730,000
18/03/2009	7,300	0.30 ▲	4.29	7,200	7,300	7,200	97,230	709,779,000
17/03/2009	7,000	0.30 ▲	4.48	7,000	7,000	6,900	46,470	325,290,000
16/03/2009	6,700	-0.10 ▼	-1.47	6,800	7,000	6,700	17,210	115,307,000
13/03/2009	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	13,940	94,792,000
12/03/2009	7,000	-0.30 ▼	-4.11	7,000	7,100	7,000	31,140	217,980,000
11/03/2009	7,300	0.30 ▲	4.29	7,300	7,300	7,100	56,910	415,443,000
10/03/2009	7,000	0.30 ▲	4.48	6,700	7,000	6,700	62,260	435,820,000
09/03/2009	6,700	0.10 ▲	1.52	6,500	6,700	6,500	24,600	164,820,000
06/03/2009	6,600	0.30 ▲	4.76	6,200	6,600	6,200	30,170	199,122,000
05/03/2009	6,300	0.10 ▲	1.61	6,400	6,400	6,200	15,200	95,760,000
04/03/2009	6,200	0.10 ▲	1.64	6,400	6,400	6,100	10,820	67,084,000
03/03/2009	6,100	-0.20 ▼	-3.17	6,200	6,200	6,100	13,560	82,716,000
02/03/2009	6,300	0.00 ■■	0.00	6,200	6,300	6,200	13,470	84,861,000
27/02/2009	6,300	-0.10 ▼	-1.56	6,600	6,600	6,300	12,390	78,057,000
26/02/2009	6,400	-0.10 ▼	-1.54	6,300	6,400	6,200	15,340	98,176,000
25/02/2009	6,500	0.30 ▲	4.84	6,400	6,500	6,300	13,060	84,890,000
24/02/2009	6,200	-0.30 ▼	-4.62	6,400	6,400	6,200	11,080	68,696,000
23/02/2009	6,500	0.00 ■■	0.00	6,500	6,500	6,300	31,290	203,385,000
20/02/2009	6,500	0.00 ■■	0.00	6,400	6,700	6,400	14,080	91,520,000
19/02/2009	6,500	0.00 ■■	0.00	6,500	6,600	6,500	31,940	207,610,000
18/02/2009	6,500	-0.20 ▼	-2.99	6,700	6,700	6,400	32,820	213,330,000
17/02/2009	6,700	-0.20 ▼	-2.90	6,900	6,900	6,700	19,670	131,789,000
16/02/2009	6,900	-0.10 ▼	-1.43	6,800	7,100	6,800	9,090	62,721,000
13/02/2009	7,000	0.00 ■■	0.00	7,100	7,100	6,900	24,100	168,700,000
12/02/2009	7,000	-0.10 ▼	-1.41	7,200	7,200	7,000	21,660	151,620,000
11/02/2009	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	13,180	93,578,000
10/02/2009	7,200	-0.20 ▼	-2.70	7,200	7,400	7,100	16,300	117,360,000
09/02/2009	7,400	0.30 ▲	4.23	7,300	7,400	7,200	31,180	230,732,000
06/02/2009	7,100	0.10 ▲	1.43	7,000	7,300	7,000	18,860	133,906,000
05/02/2009	7,000	-0.30 ▼	-4.11	7,400	7,400	7,000	19,670	137,690,000
04/02/2009	7,300	0.20 ▲	2.82	6,900	7,300	6,900	17,020	124,246,000
03/02/2009	7,100	-0.30 ▼	-4.05	7,200	7,500	7,100	50,470	358,337,000
02/02/2009	7,400	-0.30 ▼	-3.90	7,700	7,800	7,400	9,940	73,556,000
23/01/2009	7,700	0.00 ■■	0.00	7,700	7,900	7,700	18,220	140,294,000
22/01/2009	7,700	0.00 ■■	0.00	7,600	7,800	7,600	18,630	143,451,000
21/01/2009	7,700	0.20 ▲	2.67	7,500	7,800	7,500	20,340	156,618,000
20/01/2009	7,500	0.30 ▲	4.17	7,200	7,500	7,200	25,970	194,775,000
19/01/2009	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	55,810	401,832,000
16/01/2009	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	25,790	193,425,000
15/01/2009	7,600	-0.20 ▼	-2.56	7,700	7,700	7,600	20,590	156,484,000
14/01/2009	7,800	0.10 ▲	1.30	7,900	7,900	7,700	37,210	290,238,000
13/01/2009	7,700	-0.20 ▼	-2.53	7,700	7,800	7,700	18,490	142,373,000
12/01/2009	7,900	-0.20 ▼	-2.47	8,000	8,000	7,800	17,070	134,853,000
09/01/2009	8,100	-0.40 ▼	-4.71	8,300	8,400	8,100	80,080	648,648,000
08/01/2009	8,500	-0.40 ▼	-4.49	8,600	8,900	8,500	132,360	1,125,060,000
07/01/2009	8,900	0.40 ▲	4.71	8,900	8,900	8,900	61,730	549,397,000
06/01/2009	8,500	0.40 ▲	4.94	8,500	8,500	8,500	32,370	275,145,000
05/01/2009	8,100	0.20 ▲	2.53	8,200	8,200	7,900	34,620	280,422,000
02/01/2009	7,900	0.30 ▲	3.95	7,800	7,900	7,400	75,780	598,662,000
31/12/2008	7,600	0.30 ▲	4.11	7,600	7,600	7,600	103,160	784,016,000
30/12/2008	7,300	0.30 ▲	4.29	7,100	7,300	7,000	64,400	470,120,000
29/12/2008	7,000	0.20 ▲	2.94	7,000	7,100	6,800	55,740	390,180,000
26/12/2008	6,800	0.30 ▲	4.62	6,300	6,800	6,300	37,860	257,448,000
25/12/2008	6,500	-0.20 ▼	-2.99	6,800	6,800	6,500	36,800	239,200,000
24/12/2008	6,700	0.30 ▲	4.69	6,700	6,700	6,600	45,740	306,458,000
23/12/2008	6,400	0.30 ▲	4.92	6,300	6,400	6,100	25,790	165,056,000
22/12/2008	6,100	-0.30 ▼	-4.69	6,500	6,500	6,100	29,520	180,072,000
19/12/2008	6,400	-0.10 ▼	-1.54	6,300	6,400	6,300	54,280	347,392,000
18/12/2008	6,500	-0.20 ▼	-2.99	6,500	6,700	6,500	2,770	18,005,000
17/12/2008	6,700	0.00 ■■	0.00	6,800	6,800	6,400	15,930	106,731,000
16/12/2008	6,700	-0.30 ▼	-4.29	6,800	6,800	6,700	12,600	84,420,000
15/12/2008	7,000	0.00 ■■	0.00	6,900	7,000	6,800	13,450	94,150,000
12/12/2008	7,000	0.30 ▲	4.48	6,900	7,000	6,700	19,890	139,230,000
11/12/2008	6,700	0.00 ■■	0.00	6,400	7,000	6,400	45,260	303,242,000
10/12/2008	6,700	-0.30 ▼	-4.29	6,800	6,800	6,700	11,510	77,117,000
09/12/2008	7,000	-0.30 ▼	-4.11	7,500	7,500	7,000	7,710	53,970,000
08/12/2008	7,300	-0.30 ▼	-3.95	7,400	7,500	7,300	12,020	87,746,000
05/12/2008	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	40,560	308,256,000
04/12/2008	7,900	0.10 ▲	1.28	7,900	7,900	7,800	7,280	57,512,000
03/12/2008	7,800	0.10 ▲	1.30	7,700	7,800	7,700	2,050	15,990,000
02/12/2008	7,700	-0.20 ▼	-2.53	7,600	7,800	7,600	11,960	92,092,000
01/12/2008	7,900	0.00 ■■	0.00	7,600	7,900	7,600	13,810	109,099,000
28/11/2008	7,900	0.30 ▲	3.95	7,900	7,900	7,800	19,510	154,129,000
27/11/2008	7,600	-0.30 ▼	-3.80	7,700	7,700	7,600	16,940	128,744,000
26/11/2008	7,900	-0.10 ▼	-1.25	7,800	8,000	7,800	4,380	34,602,000
25/11/2008	8,000	0.00 ■■	0.00	8,000	8,000	7,600	15,540	124,320,000
24/11/2008	8,000	0.00 ■■	0.00	8,100	8,100	8,000	14,620	116,960,000
21/11/2008	8,000	-0.10 ▼	-1.23	7,900	8,200	7,900	12,350	98,800,000
20/11/2008	8,100	-0.30 ▼	-3.57	8,100	8,200	8,000	41,140	333,234,000
19/11/2008	8,400	0.00 ■■	0.00	8,300	8,400	8,300	1,750	14,700,000
18/11/2008	8,400	-0.40 ▼	-4.55	8,500	8,600	8,400	39,750	333,900,000
17/11/2008	8,800	0.00 ■■	0.00	8,600	8,800	8,500	6,490	57,112,000
14/11/2008	8,800	0.20 ▲	2.33	9,000	9,000	8,500	14,440	127,072,000
13/11/2008	8,600	0.20 ▲	2.38	8,700	8,700	8,500	29,750	255,850,000
12/11/2008	8,400	-0.10 ▼	-1.18	8,200	8,500	8,200	28,230	237,132,000
11/11/2008	8,500	-0.30 ▼	-3.41	8,700	8,800	8,500	10,540	89,590,000
10/11/2008	8,800	-0.20 ▼	-2.22	8,900	9,000	8,800	25,320	222,816,000
07/11/2008	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	5,370	48,330,000
06/11/2008	9,400	-0.40 ▼	-4.08	9,400	9,800	9,400	26,170	245,998,000
05/11/2008	9,800	0.20 ▲	2.08	10,000	10,000	9,700	94,380	924,924,000
04/11/2008	9,600	0.40 ▲	4.35	9,400	9,600	9,200	46,630	447,648,000
03/11/2008	9,200	-0.40 ▼	-4.17	9,600	9,600	9,200	19,050	175,260,000
31/10/2008	9,600	0.40 ▲	4.35	9,400	9,600	9,200	22,010	211,296,000
30/10/2008	9,200	0.40 ▲	4.55	8,900	9,200	8,600	50,940	468,648,000
29/10/2008	8,800	0.40 ▲	4.76	8,800	8,800	8,700	37,480	329,824,000
28/10/2008	8,400	-0.20 ▼	-2.33	8,200	8,500	8,200	53,840	452,256,000
27/10/2008	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	19,880	170,968,000
24/10/2008	9,000	-0.30 ▼	-3.23	9,300	9,300	8,900	11,900	107,100,000
23/10/2008	9,300	-0.40 ▼	-4.12	9,300	9,500	9,300	37,750	351,075,000
22/10/2008	9,700	-0.30 ▼	-3.00	9,600	9,800	9,500	15,940	154,618,000
21/10/2008	10,000	0.30 ▲	3.09	10,000	10,000	9,700	23,660	236,600,000
20/10/2008	9,700	-0.40 ▼	-3.96	10,000	10,100	9,700	18,450	178,965,000
17/10/2008	10,100	0.10 ▲	1.00	10,400	10,400	10,100	14,900	150,490,000
16/10/2008	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	44,980	449,800,000
15/10/2008	10,500	0.30 ▲	2.94	10,500	10,500	10,000	48,580	510,090,000
14/10/2008	10,200	0.40 ▲	4.08	10,200	10,200	10,200	2,600	26,520,000
13/10/2008	9,800	0.10 ▲	1.03	10,000	10,000	9,600	27,250	267,050,000
10/10/2008	9,700	-0.50 ▼	-4.90	9,700	9,900	9,700	65,620	636,514,000
09/10/2008	10,200	0.10 ▲	0.99	9,900	10,600	9,900	46,360	472,872,000
08/10/2008	10,100	-0.40 ▼	-3.81	10,100	10,500	10,100	25,410	256,641,000
07/10/2008	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	28,960	304,080,000
06/10/2008	11,000	-0.50 ▼	-4.35	11,300	11,500	11,000	27,820	306,020,000
03/10/2008	11,500	0.00 ■■	0.00	11,200	11,700	11,200	25,150	289,225,000
02/10/2008	11,500	0.50 ▲	4.55	11,400	11,500	11,200	56,230	646,645,000
01/10/2008	11,000	-0.40 ▼	-3.51	11,600	11,600	11,000	27,920	307,120,000
30/09/2008	11,400	-0.50 ▼	-4.20	11,400	11,400	11,400	15,420	175,788,000
29/09/2008	11,900	-0.10 ▼	-0.83	11,500	12,100	11,500	29,210	347,599,000
26/09/2008	12,000	0.20 ▲	1.69	12,300	12,300	11,800	67,650	811,800,000
25/09/2008	11,800	0.50 ▲	4.42	11,500	11,800	11,500	34,700	409,460,000
24/09/2008	11,300	-0.30 ▼	-2.59	11,800	11,900	11,300	39,770	449,401,000
23/09/2008	11,600	-0.50 ▼	-4.13	12,400	12,500	11,500	138,160	1,602,656,000
22/09/2008	12,100	0.50 ▲	4.31	12,100	12,100	12,100	510	6,171,000
19/09/2008	11,600	0.50 ▲	4.50	11,100	11,600	11,100	65,640	761,424,000
18/09/2008	11,100	-0.50 ▼	-4.31	11,100	11,100	11,100	25,600	284,160,000
17/09/2008	11,600	-0.60 ▼	-4.92	11,600	11,600	11,600	14,130	163,908,000
16/09/2008	12,200	-0.60 ▼	-4.69	12,200	12,200	12,200	42,930	523,746,000
15/09/2008	12,800	-0.60 ▼	-4.48	12,800	13,900	12,800	205,240	2,627,072,000
12/09/2008	13,400	-0.70 ▼	-4.96	13,400	13,400	13,400	15,300	205,020,000
11/09/2008	14,100	-0.70 ▼	-4.73	14,100	14,100	14,100	51,740	729,534,000
10/09/2008	14,800	0.40 ▲	2.78	15,100	15,100	13,700	476,780	7,056,344,000
09/09/2008	14,400	0.60 ▲	4.35	14,400	14,400	14,400	28,420	409,248,000
08/09/2008	13,800	0.60 ▲	4.55	13,800	13,800	13,800	174,180	2,403,684,000
05/09/2008	13,200	0.60 ▲	4.76	13,200	13,200	13,200	19,360	255,552,000
04/09/2008	12,600	0.60 ▲	5.00	12,600	12,600	12,600	145,860	1,837,836,000
03/09/2008	12,000	0.50 ▲	4.35	12,000	12,000	12,000	21,640	259,680,000
29/08/2008	11,500	0.40 ▲	3.60	10,900	11,500	10,900	93,930	1,080,195,000
28/08/2008	11,100	-0.50 ▼	-4.31	12,100	12,100	11,100	155,220	1,722,942,000
27/08/2008	11,600	0.50 ▲	4.50	11,600	11,600	11,600	70,790	821,164,000
26/08/2008	11,100	0.50 ▲	4.72	11,100	11,100	11,100	53,440	593,184,000
25/08/2008	10,600	0.50 ▲	4.95	10,600	10,600	10,400	86,070	912,342,000
22/08/2008	10,100	-0.30 ▼	-2.88	10,500	10,500	10,000	50,250	507,525,000
21/08/2008	10,400	0.30 ▲	2.97	9,700	10,400	9,700	44,650	464,360,000
20/08/2008	10,100	-0.50 ▼	-4.72	10,100	10,600	10,100	64,300	649,430,000
19/08/2008	10,600	0.00 ■■	0.00	11,100	11,100	10,600	114,840	1,217,304,000
18/08/2008	10,600	0.50 ▲	4.95	10,500	10,600	10,500	56,610	600,066,000
15/08/2008	10,100	0.20 ▲	2.02	10,100	10,100	10,100	8,980	90,698,000
14/08/2008	9,900	0.20 ▲	2.06	9,600	9,900	9,600	59,270	586,773,000
13/08/2008	9,700	-0.10 ▼	-1.02	9,600	10,000	9,600	51,710	501,587,000
12/08/2008	9,800	0.10 ▲	1.03	9,900	9,900	9,700	43,400	425,320,000
11/08/2008	9,700	0.20 ▲	2.11	9,700	9,700	9,700	9,980	96,806,000
08/08/2008	9,500	0.00 ■■	0.00	9,500	9,700	9,400	15,640	148,580,000
07/08/2008	9,500	-0.10 ▼	-1.04	9,800	9,800	9,500	25,800	245,100,000
06/08/2008	9,600	0.20 ▲	2.13	9,200	9,600	9,200	30,940	297,024,000
05/08/2008	9,400	-0.20 ▼	-2.08	9,700	9,700	9,400	36,380	341,972,000
04/08/2008	9,600	-0.20 ▼	-2.04	9,700	9,700	9,600	48,000	460,800,000
01/08/2008	9,800	-0.10 ▼	-1.01	9,700	9,900	9,700	33,740	330,652,000
31/07/2008	9,900	-0.30 ▼	-2.94	9,900	10,000	9,900	49,790	492,921,000
30/07/2008	10,200	-0.30 ▼	-2.86	10,200	10,500	10,200	39,590	403,818,000
29/07/2008	10,500	0.20 ▲	1.94	10,600	10,600	10,300	38,250	401,625,000
28/07/2008	10,300	0.30 ▲	3.00	9,700	10,300	9,700	86,100	886,830,000
25/07/2008	10,000	-0.30 ▼	-2.91	10,000	10,000	10,000	24,740	247,400,000
24/07/2008	10,300	-0.30 ▼	-2.83	10,300	10,300	10,300	6,360	65,508,000
23/07/2008	10,600	-0.30 ▼	-2.75	10,600	10,600	10,600	9,520	100,912,000
22/07/2008	10,900	-0.30 ▼	-2.68	10,900	10,900	10,900	2,400	26,160,000
21/07/2008	11,200	-0.30 ▼	-2.61	11,200	11,200	11,200	3,800	42,560,000
18/07/2008	11,500	-0.30 ▼	-2.54	11,500	11,500	11,500	16,050	184,575,000
17/07/2008	11,800	-0.20 ▼	-1.67	12,200	12,200	11,800	113,630	1,340,834,000
16/07/2008	12,000	-0.20 ▼	-1.64	12,500	12,500	11,900	79,200	950,400,000
15/07/2008	12,200	0.30 ▲	2.52	12,200	12,200	12,200	24,420	297,924,000
14/07/2008	11,900	0.30 ▲	2.59	11,800	11,900	11,800	83,450	993,055,000
11/07/2008	11,600	0.30 ▲	2.65	11,600	11,600	11,400	137,110	1,590,476,000
10/07/2008	11,300	-0.20 ▼	-1.74	11,300	11,500	11,300	71,810	811,453,000
09/07/2008	11,500	0.10 ▲	0.88	11,500	11,600	11,300	50,890	585,235,000
08/07/2008	11,400	-0.30 ▼	-2.56	11,400	11,400	11,400	35,970	410,058,000
07/07/2008	11,700	-0.30 ▼	-2.50	12,300	12,300	11,700	110,830	1,296,711,000
04/07/2008	12,000	0.30 ▲	2.56	12,000	12,000	12,000	30,970	371,640,000
03/07/2008	11,700	0.30 ▲	2.63	11,700	11,700	11,600	49,170	575,289,000
02/07/2008	11,400	0.30 ▲	2.70	11,400	11,400	11,100	100,760	1,148,664,000
01/07/2008	11,100	0.30 ▲	2.78	11,000	11,100	11,000	69,720	773,892,000
30/06/2008	10,800	-0.20 ▼	-1.82	10,800	11,000	10,800	48,910	528,228,000
27/06/2008	11,000	0.20 ▲	1.85	10,500	11,000	10,500	43,590	479,490,000
26/06/2008	10,800	-0.30 ▼	-2.70	11,400	11,400	10,800	60,960	658,368,000
25/06/2008	11,100	0.30 ▲	2.78	11,000	11,100	11,000	47,400	526,140,000
24/06/2008	10,800	0.30 ▲	2.86	10,800	10,800	10,700	34,870	376,596,000
23/06/2008	10,500	0.10 ▲	0.96	10,200	10,700	10,200	71,090	746,445,000
20/06/2008	10,400	-0.30 ▼	-2.80	10,400	10,400	10,400	5,620	58,448,000
19/06/2008	10,700	-0.30 ▼	-2.73	10,700	10,700	10,700	6,340	67,838,000
18/06/2008	11,000	-0.20 ▼	-1.79	11,400	11,400	11,000	70,280	773,080,000
17/06/2008	11,200	0.20 ▲	1.82	11,200	11,200	11,200	3,690	41,328,000
16/06/2008	11,000	0.20 ▲	1.85	11,000	11,000	11,000	19,550	215,050,000
13/06/2008	10,800	0.20 ▲	1.89	10,800	10,800	10,800	62,250	672,300,000
12/06/2008	10,600	0.20 ▲	1.92	10,600	10,600	10,600	21,070	223,342,000
11/06/2008	10,400	0.20 ▲	1.96	10,400	10,400	10,400	64,400	669,760,000
10/06/2008	10,200	0.20 ▲	2.00	10,200	10,200	10,100	56,140	572,628,000
09/06/2008	10,000	0.10 ▲	1.01	9,800	10,000	9,800	23,430	234,300,000
06/06/2008	9,900	-0.20 ▼	-1.98	9,900	9,900	9,900	1,510	14,949,000
05/06/2008	10,100	-0.20 ▼	-1.94	10,100	10,100	10,100	1,440	14,544,000
04/06/2008	10,300	-0.20 ▼	-1.90	10,300	10,300	10,300	14,060	144,818,000
03/06/2008	10,500	-0.20 ▼	-1.87	10,500	10,500	10,500	24,060	252,630,000
02/06/2008	10,700	-0.20 ▼	-1.83	10,700	10,700	10,700	12,200	130,540,000
30/05/2008	12,300	-0.20 ▼	-1.60	12,600	12,600	12,300	79,840	982,032,000
29/05/2008	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
28/05/2008	12,500	1.40 ▲	12.61	12,500	12,500	12,500	0	0
27/05/2008	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
26/05/2008	12,500	0.20 ▲	1.63	12,500	12,500	12,500	17,550	219,375,000
23/05/2008	12,300	0.20 ▲	1.65	12,300	12,300	12,100	60,010	738,123,000
22/05/2008	12,100	-0.20 ▼	-1.63	12,200	12,400	12,100	85,830	1,038,543,000
21/05/2008	12,300	-0.20 ▼	-1.60	12,300	12,300	12,300	2,670	32,841,000
20/05/2008	12,500	-0.20 ▼	-1.57	12,500	12,700	12,500	22,750	284,375,000
19/05/2008	12,700	0.00 ■■	0.00	12,500	12,800	12,500	30,100	382,270,000
16/05/2008	12,700	-0.20 ▼	-1.55	12,700	13,100	12,700	50,480	641,096,000
15/05/2008	12,900	-0.20 ▼	-1.53	12,900	12,900	12,900	3,410	43,989,000
14/05/2008	13,100	-0.20 ▼	-1.50	13,100	13,100	13,100	3,610	47,291,000
13/05/2008	13,300	-0.20 ▼	-1.48	13,300	13,300	13,300	3,210	42,693,000
12/05/2008	13,500	-0.20 ▼	-1.46	13,500	13,500	13,500	8,640	116,640,000
09/05/2008	13,700	-0.20 ▼	-1.44	13,700	13,700	13,700	23,320	319,484,000
08/05/2008	13,900	-0.20 ▼	-1.42	13,900	13,900	13,900	4,060	56,434,000
07/05/2008	14,100	-0.20 ▼	-1.40	14,300	14,300	14,100	47,710	672,711,000
06/05/2008	14,300	0.20 ▲	1.42	14,300	14,300	14,000	82,630	1,181,609,000
05/05/2008	14,100	0.20 ▲	1.44	14,100	14,100	14,100	29,900	421,590,000
29/04/2008	13,900	0.20 ▲	1.46	13,900	13,900	13,600	67,720	941,308,000
28/04/2008	13,700	0.20 ▲	1.48	13,700	13,700	13,700	9,700	132,890,000
25/04/2008	13,500	0.00 ■■	0.00	13,700	13,700	13,500	19,530	263,655,000
24/04/2008	13,500	-0.20 ▼	-1.46	13,500	13,800	13,500	20,390	275,265,000
23/04/2008	13,700	-0.20 ▼	-1.44	13,900	13,900	13,700	44,710	612,527,000
22/04/2008	13,900	0.20 ▲	1.46	13,900	13,900	13,800	36,070	501,373,000
21/04/2008	13,700	0.00 ■■	0.00	13,700	13,700	13,500	11,420	156,454,000
18/04/2008	13,700	-0.20 ▼	-1.44	13,700	13,700	13,700	20,710	283,727,000
17/04/2008	13,900	0.20 ▲	1.46	13,500	13,900	13,500	34,620	481,218,000
16/04/2008	13,700	-0.20 ▼	-1.44	13,700	13,700	13,700	4,780	65,486,000
11/04/2008	13,900	-0.20 ▼	-1.42	13,900	13,900	13,900	2,560	35,584,000
10/04/2008	14,100	-0.20 ▼	-1.40	14,100	14,100	14,100	3,010	42,441,000
09/04/2008	14,300	-0.20 ▼	-1.38	14,500	14,600	14,300	33,070	472,901,000
08/04/2008	14,500	0.00 ■■	0.00	14,700	14,700	14,300	68,180	988,610,000
07/04/2008	14,500	0.20 ▲	1.40	14,500	14,500	14,500	330	4,785,000
04/04/2008	14,300	0.10 ▲	0.70	14,300	14,300	14,300	10	143,000
03/04/2008	14,200	0.10 ▲	0.71	14,200	14,200	14,200	1,500	21,300,000
02/04/2008	14,100	0.10 ▲	0.71	14,100	14,100	14,100	1,200	16,920,000
01/04/2008	14,000	0.10 ▲	0.72	14,000	14,000	14,000	1,170	16,380,000
31/03/2008	13,900	0.10 ▲	0.72	13,800	13,900	13,800	2,230	30,997,000
28/03/2008	13,800	0.10 ▲	0.73	13,800	13,800	13,800	18,500	255,300,000
27/03/2008	13,700	0.10 ▲	0.74	13,700	13,700	13,700	1,900	26,030,000
26/03/2008	13,600	0.20 ▲	1.49	12,800	13,600	12,800	62,310	847,416,000
25/03/2008	13,400	-0.70 ▼	-4.96	13,400	13,400	13,400	12,280	164,552,000
24/03/2008	14,100	-0.70 ▼	-4.73	14,100	14,100	14,100	11,920	168,072,000
21/03/2008	14,800	-0.70 ▼	-4.52	14,900	15,500	14,800	44,820	663,336,000
20/03/2008	15,500	-0.80 ▼	-4.91	16,800	16,800	15,500	40,640	629,920,000
19/03/2008	16,300	-0.80 ▼	-4.68	17,500	17,700	16,300	34,490	562,187,000
18/03/2008	17,100	-0.80 ▼	-4.47	17,100	17,100	17,100	22,320	381,672,000
17/03/2008	17,900	-0.50 ▼	-2.72	17,700	17,900	17,500	28,290	506,391,000
14/03/2008	18,400	0.00 ■■	0.00	17,700	18,400	17,700	23,810	438,104,000
13/03/2008	18,400	0.00 ■■	0.00	18,900	18,900	18,300	40,040	736,736,000
12/03/2008	18,400	0.00 ■■	0.00	18,400	19,100	18,400	30,490	561,016,000
11/03/2008	18,400	-0.90 ▼	-4.66	18,400	18,500	18,400	60,020	1,104,368,000
10/03/2008	19,300	0.00 ■■	0.00	20,200	20,200	19,300	88,350	1,705,155,000
07/03/2008	19,300	0.90 ▲	4.89	19,300	19,300	19,300	5,640	108,852,000
06/03/2008	18,400	0.80 ▲	4.55	18,300	18,400	18,300	15,640	287,776,000
05/03/2008	17,600	-0.90 ▼	-4.86	17,600	17,600	17,600	57,200	1,006,720,000
04/03/2008	18,500	-0.90 ▼	-4.64	18,500	18,500	18,500	9,440	174,640,000
03/03/2008	19,400	-1.00 ▼	-4.90	19,500	19,500	19,400	21,590	418,846,000
29/02/2008	20,400	-1.00 ▼	-4.67	20,600	21,400	20,400	54,410	1,109,964,000
28/02/2008	21,400	-1.10 ▼	-4.89	22,300	22,300	21,400	26,460	566,244,000
27/02/2008	22,500	0.00 ■■	0.00	22,000	23,000	22,000	22,850	514,125,000
26/02/2008	22,500	-1.10 ▼	-4.66	23,600	23,600	22,500	32,990	742,275,000
25/02/2008	23,600	1.10 ▲	4.89	22,500	23,600	22,500	92,310	2,178,516,000
22/02/2008	22,500	-1.10 ▼	-4.66	22,500	22,500	22,500	64,930	1,460,925,000
21/02/2008	23,600	-1.20 ▼	-4.84	23,600	23,600	23,600	17,390	410,404,000
20/02/2008	24,800	-1.30 ▼	-4.98	25,200	26,000	24,800	35,170	872,216,000
19/02/2008	26,100	-0.40 ▼	-1.51	25,500	26,100	25,500	44,530	1,162,233,000
18/02/2008	26,500	-1.00 ▼	-3.64	26,200	26,500	26,200	49,010	1,298,765,000
15/02/2008	27,500	-0.50 ▼	-1.79	28,000	28,000	27,500	8,700	239,250,000
14/02/2008	28,000	0.50 ▲	1.82	27,500	28,600	27,500	38,960	1,090,880,000
13/02/2008	27,500	-1.00 ▼	-3.51	28,800	28,800	27,500	14,630	402,325,000
12/02/2008	28,500	-0.70 ▼	-2.40	29,900	29,900	28,500	13,660	389,310,000
01/02/2008	29,200	1.20 ▲	4.29	28,800	29,200	28,500	41,850	1,222,020,000
31/01/2008	28,000	-0.20 ▼	-0.71	28,200	28,200	27,800	39,260	1,099,280,000
30/01/2008	28,200	1.30 ▲	4.83	28,200	28,200	28,200	12,250	345,450,000
29/01/2008	26,900	0.40 ▲	1.51	26,500	27,400	26,500	46,500	1,250,850,000
28/01/2008	26,500	-0.50 ▼	-1.85	26,400	27,000	26,400	17,700	469,050,000
25/01/2008	27,000	0.00 ■■	0.00	25,900	27,000	25,800	25,760	695,520,000
24/01/2008	27,000	-0.30 ▼	-1.10	27,500	28,000	27,000	17,770	479,790,000
23/01/2008	27,300	-1.30 ▼	-4.55	27,600	27,600	27,200	44,090	1,203,657,000
22/01/2008	28,600	-0.90 ▼	-3.05	29,000	29,000	28,600	24,750	707,850,000
21/01/2008	29,500	0.00 ■■	0.00	29,800	29,800	29,000	25,900	764,050,000
18/01/2008	29,500	0.90 ▲	3.15	29,000	29,500	28,500	34,400	1,014,800,000
17/01/2008	28,600	-0.10 ▼	-0.35	30,100	30,100	28,000	57,730	1,651,078,000
16/01/2008	28,700	1.30 ▲	4.74	28,200	28,700	28,200	30,700	881,090,000
15/01/2008	27,400	-1.40 ▼	-4.86	27,400	27,600	27,400	48,850	1,338,490,000
14/01/2008	28,800	-1.50 ▼	-4.95	28,800	30,000	28,800	61,250	1,764,000,000
11/01/2008	30,300	0.40 ▲	1.34	30,000	30,900	30,000	39,070	1,183,821,000
10/01/2008	29,900	-1.50 ▼	-4.78	30,000	30,000	29,900	38,940	1,164,306,000
09/01/2008	31,400	-1.60 ▼	-4.85	32,500	32,500	31,400	35,240	1,106,536,000
08/01/2008	33,000	-1.20 ▼	-3.51	33,500	35,400	33,000	36,610	1,208,130,000
07/01/2008	34,200	-1.80 ▼	-5.00	35,500	36,000	34,200	21,220	725,724,000
04/01/2008	36,000	0.00 ■■	0.00	36,500	36,500	36,000	18,720	673,920,000
03/01/2008	36,000	-0.50 ▼	-1.37	36,000	36,500	36,000	34,860	1,254,960,000
02/01/2008	36,500	-0.70 ▼	-1.88	37,500	37,500	36,500	10,360	378,140,000
28/12/2007	37,200	1.40 ▲	3.91	35,500	37,500	35,500	18,640	693,408,000
27/12/2007	35,800	-0.20 ▼	-0.56	36,000	36,500	35,800	24,670	883,186,000
26/12/2007	36,000	-0.10 ▼	-0.28	35,300	36,100	35,300	42,800	1,540,800,000
25/12/2007	36,100	-1.90 ▼	-5.00	36,800	36,800	36,100	50,530	1,824,133,000
24/12/2007	38,000	-1.50 ▼	-3.80	38,000	38,500	38,000	31,160	1,184,080,000
21/12/2007	39,500	0.00 ■■	0.00	38,700	40,900	38,700	14,980	591,710,000
20/12/2007	39,500	-2.00 ▼	-4.82	41,500	41,500	39,500	19,190	758,005,000
19/12/2007	41,500	-0.50 ▼	-1.19	42,000	42,000	41,000	32,790	1,360,785,000
18/12/2007	42,000	-2.10 ▼	-4.76	40,000	42,000	40,000	245,540	10,312,680,000
03/12/2007	44,100	-0.10 ▼	-0.23	45,000	45,000	43,800	92,400	4,074,840,000
30/11/2007	44,200	0.20 ▲	0.45	44,000	44,300	43,200	79,300	3,505,060,000
29/11/2007	44,000	-1.00 ▼	-2.22	45,000	45,300	43,600	40,100	1,764,400,000
28/11/2007	45,000	0.50 ▲	1.12	46,000	46,000	44,200	42,900	1,930,500,000
27/11/2007	44,500	-0.50 ▼	-1.11	45,000	46,500	44,000	71,000	3,159,500,000
26/11/2007	45,000	1.70 ▲	3.93	43,600	45,000	43,100	68,500	3,082,500,000
23/11/2007	43,300	0.30 ▲	0.70	43,000	43,600	42,500	87,500	3,788,750,000
22/11/2007	43,000	1.00 ▲	2.38	41,700	43,200	41,700	81,200	3,491,600,000
21/11/2007	42,000	0.80 ▲	1.94	41,200	42,000	40,000	50,900	2,137,800,000
20/11/2007	41,200	-0.70 ▼	-1.67	41,900	42,000	40,300	48,700	2,006,440,000
19/11/2007	41,900	-0.40 ▼	-0.95	41,000	43,500	39,000	40,000	1,676,000,000
16/11/2007	42,300	-0.20 ▼	-0.47	42,000	42,400	40,500	33,600	1,421,280,000
15/11/2007	42,500	-0.20 ▼	-0.47	46,000	46,000	40,000	42,000	1,785,000,000
14/11/2007	42,700	4.30 ▲	11.20	39,000	42,700	38,900	59,000	2,519,300,000
13/11/2007	38,400	-2.60 ▼	-6.34	42,000	42,400	38,200	120,800	4,638,720,000
12/11/2007	41,000	-2.00 ▼	-4.65	44,600	45,800	40,700	73,100	2,997,100,000
09/11/2007	43,000	-3.80 ▼	-8.12	45,000	45,800	43,000	72,200	3,104,600,000
08/11/2007	46,800	-1.70 ▼	-3.51	50,000	50,500	46,100	41,500	1,942,200,000
07/11/2007	48,500	0.60 ▲	1.25	49,100	50,500	48,000	80,700	3,913,950,000
06/11/2007	47,900	1.90 ▲	4.13	46,000	48,500	44,300	144,000	6,897,600,000
05/11/2007	46,000	-1.90 ▼	-3.97	48,000	48,000	44,100	56,500	2,599,000,000
02/11/2007	47,900	-1.10 ▼	-2.24	49,000	49,000	46,200	26,300	1,259,770,000
01/11/2007	49,000	0.70 ▲	1.45	50,000	50,000	48,500	61,400	3,008,600,000
31/10/2007	48,300	0.30 ▲	0.62	49,000	50,000	47,400	68,500	3,308,550,000
30/10/2007	48,000	0.30 ▲	0.63	46,500	48,500	46,000	113,000	5,424,000,000
29/10/2007	47,700	-1.30 ▼	-2.65	48,800	49,000	46,000	102,200	4,874,940,000
26/10/2007	49,000	-1.00 ▼	-2.00	50,800	51,000	48,000	98,500	4,826,500,000
25/10/2007	50,000	-1.30 ▼	-2.53	52,000	52,500	47,500	181,200	9,060,000,000
24/10/2007	51,300	0.30 ▲	0.59	52,000	52,000	51,000	176,300	9,044,190,000
23/10/2007	51,000	-1.00 ▼	-1.92	52,000	53,000	50,500	244,400	12,464,400,000
22/10/2007	52,000	-1.90 ▼	-3.53	54,000	55,000	50,600	206,400	10,732,800,000
19/10/2007	53,900	4.70 ▲	9.55	49,000	54,200	45,000	422,100	22,751,190,000
18/10/2007	49,200	-2.00 ▼	-3.91	51,100	51,500	49,200	145,900	7,178,280,000
17/10/2007	51,200	-4.50 ▼	-8.08	61,200	61,200	50,300	315,400	16,148,480,000
16/10/2007	55,700	4.40 ▲	8.58	55,700	55,700	55,700	230,300	12,827,710,000
15/10/2007	51,300	4.60 ▲	9.85	47,500	51,300	47,500	183,000	9,387,900,000
12/10/2007	46,700	0.70 ▲	1.52	46,500	48,000	45,000	436,300	20,375,210,000
11/10/2007	46,000	4.00 ▲	9.52	42,000	46,000	41,500	244,000	11,224,000,000
10/10/2007	42,000	-0.50 ▼	-1.18	42,500	42,700	41,500	83,000	3,486,000,000
09/10/2007	42,500	0.00 ■■	0.00	41,500	43,000	41,500	118,600	5,040,500,000
08/10/2007	42,500	0.80 ▲	1.92	42,000	43,000	41,500	130,300	5,537,750,000
05/10/2007	41,700	-1.30 ▼	-3.02	43,000	43,000	41,200	148,600	6,196,620,000
04/10/2007	43,000	-1.30 ▼	-2.93	42,000	44,000	42,000	173,500	7,460,500,000
03/10/2007	44,300	-2.20 ▼	-4.73	47,000	47,000	42,100	152,300	6,746,890,000
02/10/2007	46,500	3.00 ▲	6.90	47,600	47,600	45,000	245,800	11,429,700,000
01/10/2007	43,500	4.00 ▲	10.13	43,500	43,500	40,000	207,000	9,004,500,000
28/09/2007	39,500	0.00 ■■	0.00	41,000	41,000	39,000	229,100	9,049,450,000
27/09/2007	39,500	2.00 ▲	5.33	41,200	41,200	34,500	633,400	25,019,300,000
26/09/2007	37,500	3.40 ▲	9.97	37,500	37,500	37,500	57,900	2,171,250,000
25/09/2007	34,100	3.10 ▲	10.00	34,100	34,100	34,100	17,300	589,930,000
24/09/2007	31,000	2.70 ▲	9.54	31,000	31,000	31,000	45,000	1,395,000,000
21/09/2007	28,300	0.20 ▲	0.71	28,500	28,500	28,000	46,200	1,307,460,000
20/09/2007	28,100	0.40 ▲	1.44	28,400	29,000	28,000	63,000	1,770,300,000
19/09/2007	27,700	0.60 ▲	2.21	27,200	28,200	27,000	59,900	1,659,230,000
18/09/2007	27,100	0.00 ■■	0.00	27,500	27,500	26,800	15,500	420,050,000
17/09/2007	27,100	-0.40 ▼	-1.45	27,400	27,500	27,100	19,000	514,900,000
14/09/2007	27,500	-0.20 ▼	-0.72	27,600	27,600	27,400	22,300	613,250,000
13/09/2007	27,700	-0.10 ▼	-0.36	27,600	27,900	27,600	12,400	343,480,000
12/09/2007	27,800	-0.20 ▼	-0.71	27,500	28,200	27,500	25,300	703,340,000
11/09/2007	28,000	0.00 ■■	0.00	28,800	28,800	27,600	16,000	448,000,000
10/09/2007	28,000	0.40 ▲	1.45	27,500	28,100	27,500	37,900	1,061,200,000
07/09/2007	27,600	0.10 ▲	0.36	27,200	27,800	27,200	11,100	306,360,000
06/09/2007	27,500	0.10 ▲	0.36	27,500	27,500	27,300	7,600	209,000,000
05/09/2007	27,400	-0.20 ▼	-0.72	28,000	28,000	27,100	43,100	1,180,940,000
04/09/2007	27,600	0.90 ▲	3.37	27,000	28,000	26,800	8,600	237,360,000
31/08/2007	26,700	-0.10 ▼	-0.37	26,400	26,700	26,400	18,900	504,630,000
30/08/2007	26,800	0.20 ▲	0.75	26,600	26,800	26,500	6,700	179,560,000
29/08/2007	26,600	-0.10 ▼	-0.37	26,700	26,800	26,600	9,700	258,020,000
28/08/2007	26,700	-0.40 ▼	-1.48	27,400	27,400	26,700	6,500	173,550,000
27/08/2007	27,100	0.10 ▲	0.37	27,000	27,100	26,800	10,800	292,680,000
24/08/2007	27,000	0.80 ▲	3.05	26,500	27,000	26,400	20,600	556,200,000
23/08/2007	26,200	-1.10 ▼	-4.03	27,400	27,400	26,000	14,500	379,900,000
22/08/2007	27,300	-0.70 ▼	-2.50	27,600	28,000	27,200	10,800	294,840,000
21/08/2007	28,000	-0.50 ▼	-1.75	28,200	28,200	27,500	15,100	422,800,000
20/08/2007	28,500	0.20 ▲	0.71	28,100	28,500	27,900	9,900	282,150,000
17/08/2007	28,300	-0.30 ▼	-1.05	28,800	28,900	28,000	6,800	192,440,000
16/08/2007	28,600	-0.10 ▼	-0.35	30,000	30,000	28,500	12,400	354,640,000
15/08/2007	28,700	0.60 ▲	2.14	28,200	28,700	28,200	31,100	892,570,000
14/08/2007	28,100	0.10 ▲	0.36	28,100	28,200	28,000	20,100	564,810,000
13/08/2007	28,000	-0.60 ▼	-2.10	28,000	29,000	27,900	7,900	221,200,000
10/08/2007	28,600	-0.40 ▼	-1.38	28,800	28,800	28,000	16,400	469,040,000
09/08/2007	29,000	0.80 ▲	2.84	28,300	29,000	28,100	13,500	391,500,000
08/08/2007	28,200	-0.40 ▼	-1.40	28,400	28,500	28,000	9,400	265,080,000
07/08/2007	28,600	0.40 ▲	1.42	28,500	28,600	28,400	6,600	188,760,000
06/08/2007	28,200	0.00 ■■	0.00	28,800	29,300	28,000	8,700	245,340,000
03/08/2007	28,200	-0.70 ▼	-2.42	29,300	29,300	28,000	14,100	397,620,000
02/08/2007	28,900	-0.50 ▼	-1.70	29,000	30,000	28,900	14,500	419,050,000
01/08/2007	29,400	0.90 ▲	3.16	27,800	30,000	27,800	18,900	555,660,000
31/07/2007	28,500	-0.80 ▼	-2.73	29,100	29,100	28,500	17,400	495,900,000
30/07/2007	29,300	-0.20 ▼	-0.68	29,000	29,500	28,800	15,200	445,360,000
27/07/2007	29,500	0.30 ▲	1.03	29,000	29,500	29,000	23,300	687,350,000
26/07/2007	29,200	-0.30 ▼	-1.02	29,100	29,500	29,100	16,500	481,800,000
25/07/2007	29,500	-0.50 ▼	-1.67	30,000	30,200	29,500	13,800	407,100,000
24/07/2007	30,000	-0.90 ▼	-2.91	28,500	31,500	28,500	16,900	507,000,000
23/07/2007	30,900	-0.50 ▼	-1.59	31,600	32,000	30,500	43,100	1,331,790,000
20/07/2007	31,400	1.40 ▲	4.67	30,300	31,500	30,300	57,000	1,789,800,000
19/07/2007	30,000	0.90 ▲	3.09	30,500	30,900	29,300	47,000	1,410,000,000
18/07/2007	29,100	-0.20 ▼	-0.68	29,000	29,500	29,000	12,900	375,390,000
17/07/2007	29,300	-0.10 ▼	-0.34	29,000	29,300	28,700	30,600	896,580,000
16/07/2007	29,400	-0.30 ▼	-1.01	29,500	29,500	29,200	8,300	244,020,000
13/07/2007	29,700	-0.10 ▼	-0.34	29,800	30,100	29,700	8,700	258,390,000
12/07/2007	29,800	-0.50 ▼	-1.65	30,500	30,600	29,700	15,000	447,000,000
11/07/2007	30,300	0.70 ▲	2.36	31,000	31,000	29,500	37,700	1,142,310,000
10/07/2007	29,600	0.30 ▲	1.02	29,500	29,900	29,000	34,300	1,015,280,000
09/07/2007	29,300	0.30 ▲	1.03	29,000	29,300	28,500	17,700	518,610,000
06/07/2007	29,000	-0.20 ▼	-0.68	28,700	29,000	28,000	12,200	353,800,000
05/07/2007	29,200	-1.40 ▼	-4.58	29,700	30,000	29,000	11,800	344,560,000
04/07/2007	30,600	1.10 ▲	3.73	29,500	30,600	28,500	28,600	875,160,000
03/07/2007	29,500	-0.50 ▼	-1.67	30,000	30,000	28,000	19,200	566,400,000
02/07/2007	30,000	-1.50 ▼	-4.76	31,000	31,500	30,000	19,900	597,000,000
29/06/2007	31,500	0.10 ▲	0.32	31,500	31,900	31,000	35,700	1,124,550,000
28/06/2007	31,400	0.40 ▲	1.29	31,000	31,500	30,300	23,600	741,040,000
27/06/2007	31,000	-0.50 ▼	-1.59	31,500	31,500	31,000	18,800	582,800,000
26/06/2007	31,500	1.10 ▲	3.62	30,300	31,500	30,100	41,200	1,297,800,000
25/06/2007	30,400	-0.40 ▼	-1.30	30,000	30,600	30,000	26,600	808,640,000
22/06/2007	30,800	-0.50 ▼	-1.60	30,500	31,000	30,000	21,500	662,200,000
21/06/2007	31,300	-0.40 ▼	-1.26	31,500	31,500	31,000	40,200	1,258,260,000
20/06/2007	31,700	-0.30 ▼	-0.94	31,800	32,000	31,100	34,800	1,103,160,000
19/06/2007	32,000	-0.80 ▼	-2.44	32,400	32,400	31,800	22,500	720,000,000
18/06/2007	32,800	-0.50 ▼	-1.50	33,200	33,200	32,500	18,900	619,920,000
15/06/2007	33,300	0.10 ▲	0.30	33,300	33,500	33,000	27,200	905,760,000
14/06/2007	33,200	-0.30 ▼	-0.90	30,200	33,500	30,200	29,900	992,680,000
13/06/2007	33,500	-0.50 ▼	-1.47	33,000	33,900	33,000	29,000	971,500,000
12/06/2007	34,000	-0.10 ▼	-0.29	33,000	34,500	33,000	22,900	778,600,000
11/06/2007	34,100	-0.80 ▼	-2.29	34,500	34,600	34,000	19,100	651,310,000
08/06/2007	34,900	0.30 ▲	0.87	34,700	35,000	34,300	17,500	610,750,000
07/06/2007	34,600	-0.50 ▼	-1.42	35,000	35,100	34,300	24,600	851,160,000
06/06/2007	35,100	1.10 ▲	3.24	34,600	35,100	34,100	40,300	1,414,530,000
05/06/2007	34,000	-1.30 ▼	-3.68	34,000	35,000	33,900	67,400	2,291,600,000
04/06/2007	35,300	-0.20 ▼	-0.56	35,700	35,700	32,300	33,500	1,182,550,000
01/06/2007	35,500	-1.00 ▼	-2.74	35,000	36,500	35,000	41,100	1,459,050,000
31/05/2007	36,500	0.50 ▲	1.39	36,000	37,000	36,000	38,800	1,416,200,000
30/05/2007	36,000	-0.60 ▼	-1.64	40,400	40,400	35,700	49,100	1,767,600,000
29/05/2007	36,600	-0.40 ▼	-1.08	37,000	37,500	34,500	30,900	1,130,940,000
28/05/2007	37,000	-0.20 ▼	-0.54	38,000	38,500	36,600	58,400	2,160,800,000
25/05/2007	37,200	0.10 ▲	0.27	36,000	37,400	35,600	65,400	2,432,880,000
24/05/2007	37,100	-0.90 ▼	-2.37	38,500	40,000	35,300	32,700	1,213,170,000
23/05/2007	38,000	0.60 ▲	1.60	39,000	40,000	37,500	104,600	3,974,800,000
22/05/2007	37,400	2.00 ▲	5.65	38,800	38,800	35,600	123,600	4,622,640,000
21/05/2007	35,400	-0.10 ▼	-0.28	36,000	36,500	35,000	90,900	3,217,860,000
18/05/2007	35,500	-0.20 ▼	-0.56	35,600	36,000	35,200	66,100	2,346,550,000
17/05/2007	35,700	0.00 ■■	0.00	35,100	35,800	35,000	25,800	921,060,000
16/05/2007	35,700	0.00 ■■	0.00	35,700	36,000	35,000	27,400	978,180,000
15/05/2007	35,700	-0.50 ▼	-1.38	36,500	37,000	35,500	47,800	1,706,460,000
14/05/2007	36,200	-0.50 ▼	-1.36	36,600	36,600	35,600	46,200	1,672,440,000
11/05/2007	36,700	1.10 ▲	3.09	35,300	36,800	35,200	70,400	2,583,680,000
10/05/2007	35,600	-0.90 ▼	-2.47	36,000	36,000	35,400	23,500	836,600,000
09/05/2007	36,500	-0.70 ▼	-1.88	37,600	37,800	36,400	38,300	1,397,950,000
08/05/2007	37,200	0.70 ▲	1.92	37,000	38,500	37,000	38,600	1,435,920,000
07/05/2007	36,500	1.20 ▲	3.40	35,000	36,500	35,000	50,400	1,839,600,000
04/05/2007	35,300	-0.50 ▼	-1.40	35,000	35,300	34,500	23,500	829,550,000
03/05/2007	35,800	0.50 ▲	1.42	36,000	36,000	35,100	16,100	576,380,000
02/05/2007	35,300	-1.40 ▼	-3.81	38,000	38,000	35,300	24,400	861,320,000
25/04/2007	36,700	0.70 ▲	1.94	38,000	38,000	34,500	50,100	1,838,670,000
24/04/2007	36,000	1.50 ▲	4.35	34,300	36,000	33,500	64,300	2,314,800,000
23/04/2007	34,500	-3.00 ▼	-8.00	35,500	35,500	33,800	74,200	2,559,900,000
20/04/2007	37,500	0.50 ▲	1.35	38,500	38,500	36,000	43,600	1,635,000,000
19/04/2007	37,000	-1.80 ▼	-4.64	42,300	42,300	37,000	53,500	1,979,500,000
18/04/2007	38,800	2.80 ▲	7.78	37,000	38,800	37,000	20,900	810,920,000
17/04/2007	36,000	-1.00 ▼	-2.70	33,300	36,000	33,300	57,000	2,052,000,000
16/04/2007	37,000	-1.80 ▼	-4.64	38,000	38,000	35,900	84,100	3,111,700,000
13/04/2007	38,800	-0.40 ▼	-1.02	39,800	39,800	38,000	50,000	1,940,000,000
12/04/2007	39,200	-2.70 ▼	-6.44	41,500	42,000	39,000	73,900	2,896,880,000
11/04/2007	41,900	-0.40 ▼	-0.95	42,000	42,500	41,300	32,200	1,349,180,000
10/04/2007	42,300	0.10 ▲	0.24	42,000	43,000	42,000	61,800	2,614,140,000
09/04/2007	42,200	-0.30 ▼	-0.71	42,000	43,200	42,000	58,300	2,460,260,000
06/04/2007	42,500	-0.50 ▼	-1.16	44,000	44,000	41,000	33,800	1,436,500,000
05/04/2007	43,000	-0.70 ▼	-1.60	45,500	45,500	42,900	53,000	2,279,000,000
04/04/2007	43,700	1.70 ▲	4.05	42,500	44,000	42,500	41,300	1,804,810,000
03/04/2007	42,000	0.00 ■■	0.00	42,000	43,000	39,000	51,700	2,171,400,000
02/04/2007	42,000	-2.00 ▼	-4.55	43,100	43,100	41,400	67,000	2,814,000,000
30/03/2007	44,000	1.70 ▲	4.02	46,500	46,500	43,000	191,800	8,439,200,000
29/03/2007	42,300	0.00 ■■	0.00	42,300	42,300	42,300	12,700	537,210,000
28/03/2007	42,300	4.30 ▲	11.32	36,000	42,300	35,000	68,500	2,897,550,000
27/03/2007	38,000	-3.80 ▼	-9.09	38,000	41,000	38,000	59,600	2,264,800,000
26/03/2007	41,800	-4.20 ▼	-9.13	45,000	46,000	41,400	76,600	3,201,880,000
23/03/2007	46,000	-1.00 ▼	-2.13	44,000	48,000	44,000	122,000	5,612,000,000
22/03/2007	47,000	-1.00 ▼	-2.08	48,000	48,000	46,000	120,000	5,640,000,000
21/03/2007	48,000	-2.00 ▼	-4.00	51,000	51,000	46,500	128,100	6,148,800,000
20/03/2007	50,000	-0.50 ▼	-0.99	54,000	56,000	49,000	153,500	7,675,000,000
19/03/2007	50,500	-0.50 ▼	-0.98	51,700	51,700	50,000	289,800	14,634,900,000
16/03/2007	51,000	4.40 ▲	9.44	42,000	51,200	42,000	170,000	8,670,000,000
15/03/2007	46,600	-5.10 ▼	-9.86	46,600	46,600	46,600	53,400	2,488,440,000
14/03/2007	51,700	-2.30 ▼	-4.26	51,700	51,700	51,700	56,100	2,900,370,000
13/03/2007	54,000	-5.90 ▼	-9.85	65,800	65,800	54,000	163,100	8,807,400,000
12/03/2007	59,900	5.40 ▲	9.91	59,900	59,900	59,900	182,700	10,943,730,000
09/03/2007	54,500	4.90 ▲	9.88	54,500	54,500	54,500	54,900	2,992,050,000
08/03/2007	49,600	4.40 ▲	9.73	49,600	49,600	49,600	58,800	2,916,480,000
07/03/2007	45,200	2.20 ▲	5.12	45,000	46,600	41,000	286,800	12,963,360,000
06/03/2007	43,000	1.20 ▲	2.87	43,000	44,000	41,000	320,100	13,764,300,000
05/03/2007	41,800	1.80 ▲	4.50	40,000	44,000	40,000	206,800	8,644,240,000
02/03/2007	40,000	-0.30 ▼	-0.74	40,000	42,000	38,000	290,700	11,628,000,000
01/03/2007	40,300	-0.10 ▼	-0.25	36,500	42,000	36,500	223,000	8,986,900,000
28/02/2007	40,400	1.70 ▲	4.39	42,000	42,000	39,100	439,900	17,771,960,000
27/02/2007	38,700	2.20 ▲	6.03	39,000	39,000	38,500	357,200	13,823,640,000
26/02/2007	36,500	2.50 ▲	7.35	35,000	36,500	34,000	166,900	6,091,850,000
15/02/2007	34,000	1.00 ▲	3.03	33,100	34,000	32,500	83,700	2,845,800,000
14/02/2007	33,000	0.00 ■■	0.00	33,200	34,200	32,500	141,000	4,653,000,000
13/02/2007	33,000	0.70 ▲	2.17	33,000	34,000	32,400	55,500	1,831,500,000
12/02/2007	32,300	0.30 ▲	0.94	33,000	33,500	32,000	106,500	3,439,950,000
09/02/2007	32,000	0.10 ▲	0.31	33,500	34,000	31,600	130,600	4,179,200,000
08/02/2007	31,900	0.90 ▲	2.90	32,100	34,000	31,000	157,300	5,017,870,000
07/02/2007	31,000	-0.90 ▼	-2.82	33,000	33,000	30,800	87,900	2,724,900,000
06/02/2007	31,900	-1.00 ▼	-3.04	33,200	33,200	31,100	69,100	2,204,290,000
05/02/2007	32,900	-1.10 ▼	-3.24	33,000	35,000	32,000	60,600	1,993,740,000
02/02/2007	34,000	0.40 ▲	1.19	36,000	36,000	33,500	64,800	2,203,200,000
01/02/2007	33,600	-0.90 ▼	-2.61	36,500	36,700	33,300	87,700	2,946,720,000
31/01/2007	34,500	0.00 ■■	0.00	35,500	35,500	34,300	106,400	3,670,800,000
30/01/2007	34,500	2.20 ▲	6.81	33,500	35,000	31,500	182,000	6,279,000,000
29/01/2007	32,300	-3.30 ▼	-9.27	32,300	32,300	32,300	53,800	1,737,740,000
26/01/2007	35,600	-3.00 ▼	-7.77	37,500	37,500	35,600	41,100	1,463,160,000
25/01/2007	38,600	1.50 ▲	4.04	40,800	40,800	37,000	249,200	9,619,120,000
24/01/2007	37,100	3.20 ▲	9.44	37,100	37,100	37,100	276,100	10,243,310,000
23/01/2007	33,900	2.60 ▲	8.31	33,900	33,900	32,500	208,400	7,064,760,000
22/01/2007	31,300	0.90 ▲	2.96	31,300	31,300	29,500	394,000	12,332,200,000
19/01/2007	30,400	3.10 ▲	11.36	30,000	30,400	27,000	57,800	1,757,120,000
18/01/2007	27,300	-0.70 ▼	-2.50	28,000	28,300	26,000	47,900	1,307,670,000
17/01/2007	28,000	-1.60 ▼	-5.41	28,000	29,100	27,500	75,600	2,116,800,000
16/01/2007	29,600	-0.20 ▼	-0.67	30,900	31,500	29,000	101,400	3,001,440,000
15/01/2007	29,800	0.70 ▲	2.41	29,800	30,000	28,500	78,500	2,339,300,000
12/01/2007	29,100	-2.80 ▼	-8.78	30,500	30,500	29,100	88,300	2,569,530,000
11/01/2007	31,900	-2.00 ▼	-5.90	33,300	34,000	29,000	78,000	2,488,200,000
10/01/2007	33,900	-1.20 ▼	-3.42	35,000	36,900	30,900	68,700	2,328,930,000
09/01/2007	35,100	-0.10 ▼	-0.28	33,700	35,700	33,200	22,700	796,770,000
08/01/2007	35,200	0.10 ▲	0.28	36,200	36,400	34,100	37,400	1,316,480,000
05/01/2007	35,100	0.20 ▲	0.57	35,300	36,000	33,000	42,800	1,502,280,000
04/01/2007	34,900	0.90 ▲	2.65	35,000	35,000	34,000	9,100	317,590,000
03/01/2007	34,000	-2.00 ▼	-5.56	34,300	34,900	33,700	26,800	911,200,000
02/01/2007	36,000	0.00 ■■	0.00	37,100	37,100	33,900	15,300	550,800,000
29/12/2006	36,000	0.40 ▲	1.12	38,200	38,500	34,200	37,100	1,335,600,000
28/12/2006	35,600	-2.80 ▼	-7.29	35,000	38,200	34,500	74,400	2,648,640,000
27/12/2006	38,400	1.80 ▲	4.92	39,500	39,500	38,000	30,100	1,155,840,000
26/12/2006	36,600	-0.70 ▼	-1.88	38,100	38,100	34,600	25,400	929,640,000
25/12/2006	37,300	-1.70 ▼	-4.36	37,300	38,000	35,100	67,600	2,521,480,000
22/12/2006	39,000	-0.80 ▼	-2.01	39,800	40,000	38,000	41,500	1,618,500,000
21/12/2006	39,800	3.30 ▲	9.04	39,800	39,800	39,800	107,600	4,282,480,000
20/12/2006	36,500	3.30 ▲	9.94	35,500	36,500	35,000	35,100	1,281,150,000
19/12/2006	33,200	3.00 ▲	9.93	33,200	33,200	32,500	84,500	2,805,400,000
18/12/2006	30,200	0.00 ■■	0.00	29,000	32,000	29,000	79,800	2,409,960,000
01/01/1970	2,120	0.00 ■■	0.00	2,120	0	0	0	0

(ĐVT: 1,000 VNĐ)