Lịch sử giao dịch PJT - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Vận Tải Xăng Dầu Đường Thủy Petrolimex
Petrolimex Joint Stock Tanker Company
Mã CK: PJT 10 ■■ 0 (0%) (cập nhật 18:45 01/01/1970)
Đang giao dịch

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

PJT » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	10,000	-0.25 ▼	-2.50	10,250	10,950	10,000	470	4,700,000
20/11/2024	10,250	0.65 ▲	6.34	9,600	10,250	10,250	470	4,817,500
19/11/2024	9,600	-0.20 ▼	-2.08	9,800	9,600	9,600	100	960,000
18/11/2024	9,800	-0.45 ▼	-4.59	10,250	9,800	9,800	10	98,000
15/11/2024	10,250	0.60 ▲	5.85	9,650	10,250	10,200	1,080	11,070,000
08/11/2024	9,650	0.00 ■■	0.00	9,650	10,250	9,650	40	386,000
06/11/2024	9,650	0.07 ▲	0.73	9,580	9,650	9,600	180	1,737,000
05/11/2024	9,580	-0.72 ▼	-7.52	10,300	9,900	9,580	100	958,000
04/11/2024	10,300	-0.05 ▼	-0.49	10,350	10,300	10,300	820	8,446,000
01/11/2024	10,350	0.20 ▲	1.93	10,150	10,350	10,100	360	3,726,000
30/10/2024	10,150	0.25 ▲	2.46	9,900	10,150	10,100	70	710,500
29/10/2024	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	50	495,000
28/10/2024	10,000	0.10 ▲	1.00	9,900	10,000	10,000	70	700,000
25/10/2024	9,900	-0.15 ▼	-1.52	10,050	9,900	9,900	50	495,000
24/10/2024	10,050	0.05 ▲	0.50	10,000	10,050	9,600	60	603,000
22/10/2024	10,000	0.00 ■■	0.00	10,000	10,000	10,000	60	600,000
17/10/2024	10,000	0.00 ■■	0.00	10,000	10,000	10,000	420	4,200,000
15/10/2024	10,000	-0.20 ▼	-2.00	10,200	10,000	10,000	380	3,800,000
14/10/2024	10,200	0.10 ▲	0.98	10,100	10,200	9,910	80	816,000
11/10/2024	10,100	0.00 ■■	0.00	10,100	10,100	10,100	10	101,000
09/10/2024	10,100	-0.10 ▼	-0.99	10,200	10,100	10,100	10	101,000
07/10/2024	10,200	-0.20 ▼	-1.96	10,400	10,200	10,200	10	102,000
04/10/2024	10,400	0.40 ▲	3.85	10,000	10,400	10,400	10	104,000
03/10/2024	10,000	0.00 ■■	0.00	10,000	10,000	9,900	1,100	11,000,000
02/10/2024	10,000	-0.05 ▼	-0.50	10,050	10,000	9,950	610	6,100,000
01/10/2024	10,050	0.00 ■■	0.00	10,050	10,050	10,050	200	2,010,000
27/09/2024	10,050	0.00 ■■	0.00	10,050	10,250	10,050	1,160	11,658,000
26/09/2024	10,050	-0.10 ▼	-1.00	10,150	10,150	10,050	20	201,000
25/09/2024	10,150	0.00 ■■	0.00	10,150	10,150	10,150	10	101,500
23/09/2024	10,150	-0.65 ▼	-6.40	10,800	10,200	10,150	40	406,000
19/09/2024	10,800	0.00 ■■	0.00	10,800	0	0	0	0
18/09/2024	10,800	0.50 ▲	4.63	10,300	10,800	10,000	30	324,000
17/09/2024	10,300	0.00 ■■	0.00	10,300	10,300	10,300	30	309,000
16/09/2024	10,300	0.20 ▲	1.94	10,100	10,300	10,300	120	1,236,000
10/09/2024	10,100	0.00 ■■	0.00	10,100	10,100	10,100	90	909,000
09/09/2024	10,100	0.00 ■■	0.00	10,100	10,100	10,100	90	909,000
05/09/2024	10,100	0.10 ▲	0.99	10,000	10,100	10,100	560	5,656,000
04/09/2024	10,000	0.00 ■■	0.00	10,000	10,000	10,000	30	300,000
27/08/2024	10,000	0.00 ■■	0.00	10,000	10,000	10,000	830	8,300,000
23/08/2024	10,000	-0.50 ▼	-5.00	10,500	10,200	10,000	200	2,000,000
22/08/2024	10,500	0.00 ■■	0.00	10,500	10,500	10,500	1,150	12,075,000
21/08/2024	10,500	0.45 ▲	4.29	10,050	10,500	10,400	90	945,000
19/08/2024	10,050	0.00 ■■	0.00	10,050	10,050	10,050	30	301,500
16/08/2024	10,050	0.05 ▲	0.50	10,000	10,050	10,050	10	100,500
15/08/2024	10,000	-0.60 ▼	-6.00	10,600	10,000	10,000	30	300,000
09/08/2024	10,600	0.00 ■■	0.00	10,600	10,600	10,600	20	212,000
08/08/2024	10,600	0.55 ▲	5.19	10,050	10,750	10,600	40	424,000
07/08/2024	10,050	0.00 ■■	0.00	10,050	10,050	10,050	10	100,500
05/08/2024	10,050	-0.35 ▼	-3.48	10,400	10,050	10,050	100	1,005,000
01/08/2024	10,400	-0.40 ▼	-3.85	10,800	10,400	10,400	40	416,000
31/07/2024	10,800	-0.60 ▼	-5.56	11,400	11,300	10,650	90	972,000
29/07/2024	11,400	0.40 ▲	3.51	11,000	11,400	11,400	1,030	11,742,000
26/07/2024	11,000	0.00 ■■	0.00	11,000	11,000	11,000	30	330,000
25/07/2024	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20	220,000
24/07/2024	11,000	-1.35 ▼	-12.27	12,350	11,000	11,000	20	220,000
18/07/2024	12,350	0.10 ▲	0.81	12,250	12,400	12,100	68,900	850,915,000
17/07/2024	12,250	0.25 ▲	2.04	12,000	12,300	11,950	1,060	12,985,000
16/07/2024	12,000	0.20 ▲	1.67	11,800	12,000	11,800	960	11,520,000
15/07/2024	11,800	0.35 ▲	2.97	11,450	11,800	11,500	790	9,322,000
12/07/2024	11,450	0.15 ▲	1.31	11,300	11,450	10,950	270	3,091,500
11/07/2024	11,300	-0.10 ▼	-0.88	11,400	11,400	11,300	120	1,356,000
10/07/2024	11,400	0.40 ▲	3.51	11,000	11,500	11,400	1,130	12,882,000
09/07/2024	11,000	0.10 ▲	0.91	10,900	11,000	10,200	60	660,000
05/07/2024	10,900	-0.10 ▼	-0.92	11,000	10,900	10,800	30	327,000
04/07/2024	11,000	0.20 ▲	1.82	10,800	11,000	10,950	1,120	12,320,000
03/07/2024	10,800	-0.15 ▼	-1.39	10,950	10,800	10,800	10	108,000
02/07/2024	10,950	0.15 ▲	1.37	10,800	10,950	10,950	110	1,204,500
01/07/2024	10,800	0.00 ■■	0.00	10,800	11,000	10,800	200	2,160,000
28/06/2024	10,800	-0.15 ▼	-1.39	10,950	11,000	10,800	40	432,000
27/06/2024	10,950	0.15 ▲	1.37	10,800	11,000	10,950	70	766,500
24/06/2024	10,800	0.00 ■■	0.00	10,800	10,900	10,800	750	8,100,000
21/06/2024	10,800	0.30 ▲	2.78	10,500	10,850	10,800	530	5,724,000
19/06/2024	10,500	0.00 ■■	0.00	10,500	10,800	10,500	1,220	12,810,000
18/06/2024	10,500	-0.30 ▼	-2.86	10,800	10,500	10,500	10	105,000
17/06/2024	10,800	0.00 ■■	0.00	10,800	10,800	10,800	270	2,916,000
14/06/2024	10,800	0.00 ■■	0.00	10,800	10,800	10,800	1,050	11,340,000
13/06/2024	10,800	0.20 ▲	1.85	10,600	10,850	10,600	1,520	16,416,000
12/06/2024	10,600	0.10 ▲	0.94	10,500	10,600	10,500	60	636,000
11/06/2024	10,500	-0.40 ▼	-3.81	10,900	10,550	10,300	110	1,155,000
10/06/2024	10,900	0.60 ▲	5.50	10,300	10,900	10,900	20	218,000
07/06/2024	10,300	0.10 ▲	0.97	10,200	10,300	10,300	20	206,000
06/06/2024	10,200	0.00 ■■	0.00	10,200	10,200	10,200	10	102,000
05/06/2024	10,200	-0.45 ▼	-4.41	10,650	10,250	10,200	140	1,428,000
31/05/2024	10,650	0.40 ▲	3.76	10,250	10,650	10,400	190	2,023,500
30/05/2024	10,250	0.00 ■■	0.00	10,250	10,250	10,250	30	307,500
29/05/2024	10,250	0.00 ■■	0.00	10,250	10,250	10,250	120	1,230,000
28/05/2024	10,250	0.00 ■■	0.00	10,250	10,250	10,250	380	3,895,000
27/05/2024	10,250	0.00 ■■	0.00	10,250	10,250	10,250	150	1,537,500
24/05/2024	10,250	0.00 ■■	0.00	10,250	10,250	10,250	100	1,025,000
23/05/2024	10,250	0.00 ■■	0.00	10,250	10,250	10,250	150	1,537,500
22/05/2024	10,250	0.00 ■■	0.00	10,250	10,250	10,250	10	102,500
21/05/2024	10,250	0.05 ▲	0.49	10,200	10,250	10,100	40	410,000
17/05/2024	10,200	0.00 ■■	0.00	10,200	10,200	10,200	270	2,754,000
16/05/2024	10,200	0.00 ■■	0.00	10,200	10,300	10,200	70	714,000
14/05/2024	10,200	-0.20 ▼	-1.96	10,400	10,200	10,200	20	204,000
13/05/2024	10,400	0.30 ▲	2.88	10,100	10,400	10,400	90	936,000
10/05/2024	10,100	0.10 ▲	0.99	10,000	10,100	10,100	700,000	7,070,000,000
09/05/2024	10,000	0.00 ■■	0.00	10,000	10,200	10,000	350	3,500,000
08/05/2024	10,000	0.00 ■■	0.00	10,000	10,200	10,000	40	400,000
02/05/2024	9,700	0.11 ▲	1.13	9,590	10,000	9,500	110	1,067,000
23/04/2024	9,590	-0.51 ▼	-5.32	10,100	9,600	9,590	50	479,500
19/04/2024	10,100	-0.70 ▼	-6.93	10,800	10,100	10,100	30	303,000
15/04/2024	10,800	0.10 ▲	0.93	10,700	10,800	10,800	10	108,000
12/04/2024	10,700	-0.20 ▼	-1.87	10,900	10,700	10,700	10	107,000
11/04/2024	10,900	0.10 ▲	0.92	10,800	10,900	10,900	20	218,000
10/04/2024	10,800	0.50 ▲	4.63	10,300	10,800	10,500	50	540,000
09/04/2024	10,300	0.15 ▲	1.46	10,150	10,300	10,300	30	309,000
03/04/2024	10,150	-0.35 ▼	-3.45	10,500	10,150	10,150	10	101,500
02/04/2024	10,500	0.00 ■■	0.00	10,500	10,500	10,500	100	1,050,000
01/04/2024	10,500	-0.10 ▼	-0.95	10,600	10,500	10,500	60	630,000
28/03/2024	10,600	0.10 ▲	0.94	10,500	10,600	10,600	100	1,060,000
27/03/2024	10,500	0.00 ■■	0.00	10,500	10,600	10,500	30	315,000
25/03/2024	10,500	0.00 ■■	0.00	10,500	10,500	10,500	220	2,310,000
22/03/2024	10,500	0.00 ■■	0.00	10,500	10,500	10,500	300	3,150,000
21/03/2024	10,500	0.00 ■■	0.00	10,500	10,600	10,500	60	630,000
20/03/2024	10,500	-0.10 ▼	-0.95	10,600	10,600	10,500	1,120	11,760,000
19/03/2024	10,600	0.10 ▲	0.94	10,500	10,600	10,500	170	1,802,000
15/03/2024	10,500	0.00 ■■	0.00	10,500	10,500	10,500	360	3,780,000
13/03/2024	10,500	0.35 ▲	3.33	10,150	10,500	10,500	1,780	18,690,000
12/03/2024	10,150	-0.35 ▼	-3.45	10,500	10,500	10,150	6,450	65,467,500
11/03/2024	10,500	0.00 ■■	0.00	10,500	10,500	10,500	2,000	21,000,000
08/03/2024	10,500	0.00 ■■	0.00	10,500	10,500	10,500	8,800	92,400,000
07/03/2024	10,500	0.20 ▲	1.90	10,300	10,850	10,500	1,200	12,600,000
05/03/2024	10,850	0.65 ▲	5.99	10,200	10,900	10,200	140	1,519,000
04/03/2024	10,200	-0.70 ▼	-6.86	10,900	10,900	10,200	40	408,000
01/03/2024	10,900	0.30 ▲	2.75	10,600	10,900	10,900	10	109,000
29/02/2024	10,600	0.40 ▲	3.77	10,200	10,800	10,600	120	1,272,000
28/02/2024	10,200	-0.70 ▼	-6.86	10,900	10,200	10,200	20	204,000
27/02/2024	10,900	0.00 ■■	0.00	10,900	10,900	10,900	10	109,000
22/02/2024	10,900	0.00 ■■	0.00	10,900	10,900	10,900	50	545,000
21/02/2024	10,900	-0.10 ▼	-0.92	11,000	10,950	10,850	70	763,000
20/02/2024	11,000	0.50 ▲	4.55	10,500	11,000	11,000	10	110,000
16/02/2024	10,500	0.20 ▲	1.90	10,300	10,600	10,300	2,930	30,765,000
15/02/2024	10,300	0.00 ■■	0.00	10,300	10,300	10,300	30	309,000
05/02/2024	10,300	0.05 ▲	0.49	10,250	10,300	10,150	530	5,459,000
02/02/2024	10,250	-0.05 ▼	-0.49	10,300	10,250	10,250	110	1,127,500
31/01/2024	10,300	0.00 ■■	0.00	10,300	10,300	10,300	50	515,000
30/01/2024	10,300	0.00 ■■	0.00	10,300	10,300	10,300	40	412,000
29/01/2024	10,300	0.00 ■■	0.00	10,300	10,300	10,300	210	2,163,000
18/01/2024	10,200	0.15 ▲	1.47	10,050	10,200	9,360	270	2,754,000
16/01/2024	10,050	-0.45 ▼	-4.48	10,500	10,050	10,050	10	100,500
15/01/2024	10,500	0.00 ■■	0.00	10,500	0	0	0	0
12/01/2024	10,500	0.05 ▲	0.48	10,450	10,500	10,500	1,440	15,120,000
11/01/2024	10,450	0.05 ▲	0.48	10,400	10,450	10,450	20	209,000
08/01/2024	10,400	-0.10 ▼	-0.96	10,500	10,400	10,400	10	104,000
05/01/2024	10,500	0.00 ■■	0.00	10,500	10,500	10,500	40	420,000
04/01/2024	10,500	0.30 ▲	2.86	10,200	10,500	10,400	220	2,310,000
03/01/2024	10,200	-0.30 ▼	-2.94	10,500	10,200	10,100	50	510,000
02/01/2024	10,500	0.00 ■■	0.00	10,500	10,500	10,100	410	4,305,000
29/12/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,500	300	3,150,000
28/12/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,300	50	525,000
27/12/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,500	100	1,050,000
25/12/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,500	20	210,000
22/12/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,500	100	1,050,000
20/12/2023	10,500	0.65 ▲	6.19	9,850	10,500	10,450	200	2,100,000
18/12/2023	9,850	0.00 ■■	0.00	9,850	9,850	9,850	10	98,500
15/12/2023	9,850	-0.65 ▼	-6.60	10,500	10,500	9,850	4,780	47,083,000
14/12/2023	10,500	-0.15 ▼	-1.43	10,650	10,500	10,500	180	1,890,000
13/12/2023	10,600	-0.05 ▼	-0.47	10,650	0	0	20	212,000
12/12/2023	10,650	0.05 ▲	0.47	10,600	10,650	10,100	50	532,500
11/12/2023	10,600	-0.10 ▼	-0.94	10,700	10,700	9,960	350	3,710,000
08/12/2023	10,700	0.65 ▲	6.07	10,050	10,700	10,050	60	642,000
07/12/2023	10,050	-0.75 ▼	-7.46	10,800	10,100	10,050	100	1,005,000
06/12/2023	10,800	0.70 ▲	6.48	10,100	10,800	10,800	50	540,000
05/12/2023	10,100	0.10 ▲	0.99	10,000	10,650	10,100	90	909,000
30/11/2023	10,000	0.00 ■■	0.00	10,000	10,000	10,000	100	1,000,000
28/11/2023	10,000	0.15 ▲	1.50	9,850	10,000	10,000	90	900,000
27/11/2023	9,850	0.22 ▲	2.23	9,630	9,850	9,850	50	492,500
24/11/2023	9,630	-0.62 ▼	-6.44	10,250	10,950	9,630	120	1,155,600
23/11/2023	10,250	-0.35 ▼	-3.41	10,600	10,550	10,250	30	307,500
22/11/2023	10,600	0.45 ▲	4.25	10,150	10,600	10,600	10	106,000
21/11/2023	10,150	0.28 ▲	2.76	9,870	10,550	10,150	40	406,000
20/11/2023	9,870	-0.73 ▼	-7.40	10,600	9,870	9,870	50	493,500
15/11/2023	10,600	0.35 ▲	3.30	10,250	10,700	9,800	260	2,756,000
14/11/2023	10,250	0.05 ▲	0.49	10,200	10,250	10,250	40	410,000
13/11/2023	10,200	0.00 ■■	0.00	10,200	10,700	10,200	80	816,000
10/11/2023	10,200	0.00 ■■	0.00	10,200	10,200	10,200	60	612,000
09/11/2023	10,200	-0.05 ▼	-0.49	10,250	10,950	10,100	820	8,364,000
08/11/2023	10,250	0.10 ▲	0.98	10,150	10,650	10,100	510	5,227,500
07/11/2023	10,150	0.05 ▲	0.49	10,100	10,650	10,150	30	304,500
06/11/2023	10,100	0.00 ■■	0.00	10,100	0	0	0	0
03/11/2023	10,250	0.64 ▲	6.24	9,610	10,250	10,250	370	3,792,500
02/11/2023	9,610	0.10 ▲	1.04	9,510	10,150	9,610	2,360	22,679,600
01/11/2023	9,510	-0.69 ▼	-7.26	10,200	9,510	9,510	10	95,100
31/10/2023	10,200	0.20 ▲	1.96	10,000	10,200	10,200	500	5,100,000
30/10/2023	10,000	0.45 ▲	4.50	9,550	10,200	10,000	240	2,400,000
26/10/2023	9,550	-0.65 ▼	-6.81	10,200	9,550	9,550	30	286,500
25/10/2023	10,200	-0.30 ▼	-2.94	10,500	10,500	10,200	520	5,304,000
24/10/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,250	250	2,625,000
23/10/2023	10,500	0.55 ▲	5.24	9,950	10,500	9,950	530	5,565,000
20/10/2023	9,950	-0.60 ▼	-6.03	10,550	9,950	9,950	10	99,500
18/10/2023	10,550	0.05 ▲	0.47	10,500	10,550	10,550	100	1,055,000
17/10/2023	10,500	0.30 ▲	2.86	10,200	10,500	10,400	180	1,890,000
11/10/2023	10,200	-0.05 ▼	-0.49	10,250	10,250	10,200	120	1,224,000
10/10/2023	10,250	0.00 ■■	0.00	10,250	10,700	10,250	60	615,000
09/10/2023	10,250	0.00 ■■	0.00	10,250	0	0	0	0
06/10/2023	10,250	-0.25 ▼	-2.44	10,500	10,250	10,250	10	102,500
05/10/2023	10,500	0.15 ▲	1.43	10,350	10,500	10,350	210	2,205,000
04/10/2023	10,350	0.10 ▲	0.97	10,250	10,500	10,250	410	4,243,500
03/10/2023	10,250	0.00 ■■	0.00	10,250	10,250	10,250	20	205,000
02/10/2023	10,250	-0.10 ▼	-0.98	10,350	10,250	10,100	90	922,500
28/09/2023	10,350	0.50 ▲	4.83	9,850	10,350	9,860	260	2,691,000
27/09/2023	9,850	-0.35 ▼	-3.55	10,200	9,850	9,840	60	591,000
26/09/2023	10,200	0.00 ■■	0.00	10,200	10,200	10,200	80	816,000
22/09/2023	10,250	-0.05 ▼	-0.49	10,300	10,250	10,250	360	3,690,000
20/09/2023	10,300	0.00 ■■	0.00	10,300	10,300	10,300	80	824,000
19/09/2023	10,300	0.05 ▲	0.49	10,250	10,300	10,300	1,150	11,845,000
18/09/2023	10,250	0.00 ■■	0.00	10,250	10,250	10,150	490	5,022,500
15/09/2023	10,250	-0.25 ▼	-2.44	10,500	10,500	10,250	770	7,892,500
14/09/2023	10,500	0.05 ▲	0.48	10,450	10,600	10,450	670	7,035,000
13/09/2023	10,450	0.35 ▲	3.35	10,100	10,450	10,100	110	1,149,500
12/09/2023	10,100	-0.10 ▼	-0.99	10,200	10,250	10,100	400	4,040,000
11/09/2023	10,200	-0.25 ▼	-2.45	10,450	10,450	10,150	680	6,936,000
08/09/2023	10,450	0.10 ▲	0.96	10,350	10,450	10,400	1,430	14,943,500
07/09/2023	10,350	0.00 ■■	0.00	10,350	10,500	10,050	1,140	11,799,000
06/09/2023	10,350	-0.05 ▼	-0.48	10,400	10,600	10,000	1,980	20,493,000
05/09/2023	10,400	0.00 ■■	0.00	10,400	10,750	10,350	140	1,456,000
31/08/2023	10,400	-0.05 ▼	-0.48	10,450	10,500	10,400	450	4,680,000
30/08/2023	10,450	0.00 ■■	0.00	10,450	10,500	10,450	340	3,553,000
29/08/2023	10,450	-0.35 ▼	-3.35	10,800	10,450	10,400	960	10,032,000
28/08/2023	10,800	0.00 ■■	0.00	10,800	10,900	10,500	600	6,480,000
25/08/2023	10,800	-0.30 ▼	-2.78	11,100	11,200	10,500	1,000	10,800,000
24/08/2023	11,100	0.00 ■■	0.00	11,100	11,500	10,650	750	8,325,000
23/08/2023	11,100	0.15 ▲	1.35	10,950	11,700	11,100	3,860	42,846,000
22/08/2023	10,950	0.55 ▲	5.02	10,400	11,100	10,900	4,250	46,537,500
21/08/2023	10,400	0.20 ▲	1.92	10,200	10,400	10,150	370	3,848,000
18/08/2023	10,200	-0.40 ▼	-3.92	10,600	10,700	10,200	480	4,896,000
17/08/2023	10,600	-0.20 ▼	-1.89	10,800	10,800	10,600	170	1,802,000
16/08/2023	10,800	0.25 ▲	2.31	10,550	10,800	10,100	20	216,000
15/08/2023	10,550	-0.05 ▼	-0.47	10,600	10,550	10,500	180	1,899,000
14/08/2023	10,600	0.20 ▲	1.89	10,400	10,600	10,500	540	5,724,000
10/08/2023	10,400	0.00 ■■	0.00	10,400	10,900	10,400	50	520,000
09/08/2023	10,400	-0.50 ▼	-4.81	10,900	10,600	10,400	330	3,432,000
08/08/2023	10,900	-0.10 ▼	-0.92	11,000	10,950	10,800	130	1,417,000
07/08/2023	11,000	0.20 ▲	1.82	10,800	11,000	10,500	450	4,950,000
04/08/2023	10,800	-0.30 ▼	-2.78	11,100	11,000	10,500	1,160	12,528,000
03/08/2023	11,100	-0.05 ▼	-0.45	11,150	11,100	10,600	260	2,886,000
02/08/2023	11,150	-0.05 ▼	-0.45	11,200	11,150	11,000	40	446,000
01/08/2023	11,200	0.00 ■■	0.00	11,200	11,200	11,200	90	1,008,000
31/07/2023	11,200	-0.25 ▼	-2.23	11,450	11,750	10,700	640	7,168,000
28/07/2023	11,450	0.55 ▲	4.80	10,900	11,650	11,000	1,480	16,946,000
27/07/2023	10,900	0.55 ▲	5.05	10,350	10,900	10,400	540	5,886,000
26/07/2023	10,350	0.15 ▲	1.45	10,200	10,350	10,150	270	2,794,500
25/07/2023	10,200	0.10 ▲	0.98	10,100	10,200	10,100	40	408,000
21/07/2023	10,100	0.00 ■■	0.00	10,100	10,100	10,100	20	202,000
20/07/2023	10,100	-0.15 ▼	-1.49	10,250	10,100	10,100	400	4,040,000
19/07/2023	10,250	0.25 ▲	2.44	10,000	10,300	10,000	330	3,382,500
18/07/2023	10,000	0.00 ■■	0.00	10,000	10,300	10,000	70	700,000
17/07/2023	10,000	-0.20 ▼	-2.00	10,200	10,050	9,510	190	1,900,000
14/07/2023	10,200	0.00 ■■	0.00	10,200	10,200	10,200	110	1,122,000
13/07/2023	10,200	0.05 ▲	0.49	10,150	10,200	10,150	520	5,304,000
12/07/2023	10,150	0.00 ■■	0.00	10,150	10,200	10,150	460	4,669,000
11/07/2023	10,150	-0.30 ▼	-2.96	10,450	10,400	10,150	20	203,000
10/07/2023	10,450	-0.55 ▼	-5.26	11,000	10,700	10,000	70	731,500
07/07/2023	11,000	-0.20 ▼	-1.82	11,200	11,350	11,000	40	440,000
06/07/2023	11,200	-0.20 ▼	-1.79	11,400	11,200	11,200	30	336,000
05/07/2023	11,400	0.00 ■■	0.00	11,400	11,600	11,400	700	7,980,000
04/07/2023	11,400	0.40 ▲	3.51	11,000	11,400	11,050	130	1,482,000
03/07/2023	11,000	0.00 ■■	0.00	11,000	11,050	11,000	240	2,640,000
30/06/2023	11,000	0.05 ▲	0.45	10,950	11,000	10,950	1,830	20,130,000
29/06/2023	10,950	0.15 ▲	1.37	10,800	10,950	10,950	60	657,000
28/06/2023	10,800	0.00 ■■	0.00	10,800	10,800	10,600	620	6,696,000
27/06/2023	10,800	0.40 ▲	3.70	10,400	10,800	10,800	30	324,000
26/06/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,400	10	104,000
23/06/2023	10,400	0.30 ▲	2.88	10,100	10,400	10,400	280	2,912,000
22/06/2023	10,100	-0.50 ▼	-4.95	10,600	10,300	10,100	620	6,262,000
21/06/2023	10,600	0.40 ▲	3.77	10,200	10,600	10,250	1,490	15,794,000
19/06/2023	10,200	-0.20 ▼	-1.96	10,400	10,200	10,200	120	1,224,000
16/06/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,400	10	104,000
15/06/2023	10,400	-0.20 ▼	-1.92	10,600	10,450	10,400	80	832,000
13/06/2023	10,600	0.20 ▲	1.89	10,400	10,600	10,600	230	2,438,000
09/06/2023	10,400	-0.05 ▼	-0.48	10,450	10,400	10,400	250	2,600,000
08/06/2023	10,450	0.05 ▲	0.48	10,400	10,450	10,400	290	3,030,500
06/06/2023	10,400	-0.20 ▼	-1.92	10,600	10,400	10,400	50	520,000
02/06/2023	10,600	0.00 ■■	0.00	10,600	10,600	10,550	1,600	16,960,000
01/06/2023	10,600	0.60 ▲	5.66	10,000	10,600	10,500	330	3,498,000
31/05/2023	10,000	0.05 ▲	0.50	9,950	10,000	10,000	50	500,000
29/05/2023	9,950	-0.25 ▼	-2.51	10,200	9,950	9,900	110	1,094,500
26/05/2023	10,200	-0.10 ▼	-0.98	10,300	10,300	10,200	1,690	17,238,000
25/05/2023	10,300	0.57 ▲	5.53	9,730	10,300	9,750	60	618,000
23/05/2023	9,730	-0.27 ▼	-2.77	10,000	9,730	9,730	10	97,300
22/05/2023	10,000	0.19 ▲	1.90	9,810	10,000	10,000	270	2,700,000
19/05/2023	9,810	-0.19 ▼	-1.94	10,000	9,810	9,810	90	882,900
17/05/2023	10,000	0.20 ▲	2.00	9,800	10,000	9,800	1,020	10,200,000
16/05/2023	9,800	0.00 ■■	0.00	9,800	9,800	9,800	260	2,548,000
15/05/2023	9,800	0.00 ■■	0.00	9,800	9,800	9,800	350	3,430,000
12/05/2023	9,800	-0.10 ▼	-1.02	9,900	9,800	9,800	20	196,000
11/05/2023	9,900	0.10 ▲	1.01	9,800	9,900	9,900	40	396,000
10/05/2023	9,800	0.05 ▲	0.51	9,750	9,800	9,750	110	1,078,000
08/05/2023	9,750	0.00 ■■	0.00	9,750	9,750	9,750	60	585,000
05/05/2023	9,750	0.05 ▲	0.51	9,700	9,750	9,700	40	390,000
28/04/2023	9,700	0.02 ▲	0.21	9,680	9,860	9,700	20	194,000
27/04/2023	9,680	-0.62 ▼	-6.40	10,300	10,300	9,590	50	484,000
26/04/2023	10,300	0.30 ▲	2.91	10,000	10,500	10,300	470	4,841,000
25/04/2023	10,000	0.00 ■■	0.00	10,000	10,450	9,350	80	800,000
24/04/2023	10,000	0.40 ▲	4.00	9,600	10,000	9,500	250	2,500,000
21/04/2023	9,600	-0.35 ▼	-3.65	9,950	9,600	9,600	180	1,728,000
20/04/2023	9,950	0.00 ■■	0.00	9,950	9,950	9,950	140	1,393,000
14/04/2023	9,950	-0.05 ▼	-0.50	10,000	9,950	9,950	10	99,500
13/04/2023	10,000	0.00 ■■	0.00	10,000	10,000	10,000	110	1,100,000
12/04/2023	10,000	-0.20 ▼	-2.00	10,200	10,200	9,580	40	400,000
10/04/2023	10,200	-0.10 ▼	-0.98	10,300	10,200	10,100	1,050	10,710,000
07/04/2023	10,300	0.30 ▲	2.91	10,000	10,300	9,300	130	1,339,000
05/04/2023	10,000	-0.05 ▼	-0.50	10,050	10,000	10,000	3,010	30,100,000
04/04/2023	10,050	-0.25 ▼	-2.49	10,300	10,050	10,050	10	100,500
03/04/2023	10,300	0.54 ▲	5.24	9,760	10,400	10,000	1,600	16,480,000
31/03/2023	9,760	0.06 ▲	0.61	9,700	9,760	9,500	100	976,000
30/03/2023	9,700	0.20 ▲	2.06	9,500	9,700	9,500	150	1,455,000
29/03/2023	9,500	0.11 ▲	1.16	9,390	9,500	9,500	200	1,900,000
28/03/2023	9,390	0.00 ■■	0.00	9,390	9,390	9,000	40	375,600
24/03/2023	8,530	0.00 ■■	0.00	8,530	9,400	9,390	120	1,023,600
22/03/2023	9,400	-0.10 ▼	-1.06	9,500	9,400	9,400	300	2,820,000
21/03/2023	9,500	0.20 ▲	2.11	9,300	9,500	9,400	430	4,085,000
20/03/2023	9,300	-0.01 ▼	-0.11	9,310	9,320	9,300	520	4,836,000
16/03/2023	9,310	0.11 ▲	1.18	9,200	9,310	9,310	10	93,100
15/03/2023	9,200	0.20 ▲	2.17	9,000	9,200	9,100	420	3,864,000
14/03/2023	9,000	-0.50 ▼	-5.56	9,500	9,000	9,000	20	180,000
13/03/2023	9,500	-0.25 ▼	-2.63	9,750	9,500	9,500	200	1,900,000
10/03/2023	9,750	-0.05 ▼	-0.51	9,800	9,750	9,120	500	4,875,000
09/03/2023	9,800	0.44 ▲	4.49	9,360	9,890	9,500	130	1,274,000
08/03/2023	9,360	0.36 ▲	3.85	9,000	9,490	8,370	500	4,680,000
06/03/2023	9,000	0.24 ▲	2.67	8,760	9,370	9,000	150	1,350,000
03/03/2023	8,760	0.57 ▲	6.51	8,190	8,760	8,760	120	1,051,200
01/03/2023	8,190	-0.61 ▼	-7.45	8,800	8,710	8,190	100	819,000
24/02/2023	8,800	-0.35 ▼	-3.98	9,150	8,800	8,800	10	88,000
21/02/2023	9,150	0.25 ▲	2.73	8,900	9,400	9,000	150	1,372,500
20/02/2023	8,900	0.00 ■■	0.00	8,900	8,900	8,900	20	178,000
17/02/2023	8,900	-0.04 ▼	-0.45	8,940	9,000	8,900	40	356,000
16/02/2023	8,940	0.03 ▲	0.34	8,910	9,000	8,940	20	178,800
15/02/2023	8,910	0.01 ▲	0.11	8,900	9,000	8,900	480	4,276,800
14/02/2023	8,900	-0.10 ▼	-1.12	9,000	8,900	8,900	450	4,005,000
13/02/2023	9,000	-0.60 ▼	-6.67	9,600	9,050	9,000	70	630,000
08/02/2023	9,600	0.30 ▲	3.13	9,300	9,600	9,600	100	960,000
07/02/2023	9,300	0.00 ■■	0.00	9,300	9,300	9,300	300	2,790,000
06/02/2023	9,300	0.00 ■■	0.00	9,300	9,700	9,300	250	2,325,000
02/02/2023	9,300	-0.20 ▼	-2.15	9,500	9,300	9,300	300	2,790,000
01/02/2023	9,500	-0.40 ▼	-4.21	9,900	9,500	9,500	70	665,000
31/01/2023	9,900	0.60 ▲	6.06	9,300	9,900	9,200	180	1,782,000
30/01/2023	9,300	0.23 ▲	2.47	9,070	9,300	9,300	60	558,000
27/01/2023	9,070	0.07 ▲	0.77	9,000	9,070	8,900	70	634,900
18/01/2023	9,000	0.00 ■■	0.00	9,000	9,000	8,850	70	630,000
17/01/2023	9,000	0.00 ■■	0.00	9,000	9,000	9,000	20	180,000
16/01/2023	9,000	0.00 ■■	0.00	9,000	9,000	9,000	100	900,000
13/01/2023	9,000	0.28 ▲	3.11	8,720	9,000	9,000	80	720,000
12/01/2023	8,720	-0.58 ▼	-6.65	9,300	8,720	8,720	10	87,200
11/01/2023	9,300	0.00 ■■	0.00	9,300	9,300	9,300	30	279,000
10/01/2023	9,300	0.25 ▲	2.69	9,050	9,300	9,000	250	2,325,000
09/01/2023	9,050	-0.15 ▼	-1.66	9,200	9,060	9,050	130	1,176,500
06/01/2023	9,200	-0.10 ▼	-1.09	9,300	9,200	9,200	100	920,000
05/01/2023	9,300	0.00 ■■	0.00	9,300	9,300	9,300	400	3,720,000
04/01/2023	9,300	0.30 ▲	3.23	9,000	9,370	9,300	30	279,000
03/01/2023	9,000	0.00 ■■	0.00	9,000	9,000	9,000	50	450,000
30/12/2022	9,000	0.35 ▲	3.89	8,650	9,000	8,700	810	7,290,000
28/12/2022	8,650	-0.35 ▼	-4.05	9,000	8,800	8,650	210	1,816,500
27/12/2022	9,000	0.00 ■■	0.00	9,000	9,000	8,900	600	5,400,000
26/12/2022	9,000	0.19 ▲	2.11	8,810	9,000	8,220	1,310	11,790,000
23/12/2022	8,810	-0.01 ▼	-0.11	8,820	8,810	8,810	10	88,100
22/12/2022	8,820	0.00 ■■	0.00	8,820	8,830	8,820	70	617,400
21/12/2022	8,820	0.00 ■■	0.00	8,820	8,820	8,820	20	176,400
20/12/2022	8,820	-0.58 ▼	-6.58	9,400	8,820	8,820	10	88,200
19/12/2022	9,400	-0.10 ▼	-1.06	9,500	9,400	9,400	120	1,128,000
15/12/2022	9,150	0.00 ■■	0.00	9,150	9,150	8,550	50	457,500
14/12/2022	9,150	0.55 ▲	6.01	8,600	9,150	8,100	90	823,500
13/12/2022	8,600	-0.50 ▼	-5.81	9,100	8,800	8,600	60	516,000
12/12/2022	9,100	0.10 ▲	1.10	9,000	9,630	8,400	690	6,279,000
09/12/2022	9,000	-0.19 ▼	-2.11	9,190	9,000	8,650	50	450,000
08/12/2022	9,190	-0.01 ▼	-0.11	9,200	9,190	9,000	120	1,102,800
07/12/2022	9,200	0.00 ■■	0.00	9,200	9,200	8,800	1,460	13,432,000
06/12/2022	9,200	-0.11 ▼	-1.20	9,310	9,710	8,800	1,220	11,224,000
05/12/2022	9,310	0.01 ▲	0.11	9,300	9,310	8,800	140	1,303,400
02/12/2022	9,300	0.00 ■■	0.00	9,300	9,300	8,650	900	8,370,000
01/12/2022	9,300	0.59 ▲	6.34	8,710	9,310	9,300	630	5,859,000
30/11/2022	8,710	-0.29 ▼	-3.33	9,000	9,630	8,710	100	871,000
29/11/2022	9,000	-0.40 ▼	-4.44	9,400	10,050	9,000	60	540,000
28/11/2022	9,400	0.25 ▲	2.66	9,150	9,400	9,200	150	1,410,000
25/11/2022	9,150	-0.01 ▼	-0.11	9,160	9,150	9,140	20	183,000
24/11/2022	9,160	0.58 ▲	6.33	8,580	9,160	9,160	30	274,800
22/11/2022	8,580	0.56 ▲	6.53	8,020	8,580	8,200	100	858,000
21/11/2022	8,020	0.52 ▲	6.48	7,500	8,020	7,500	60	481,200
18/11/2022	7,500	0.10 ▲	1.33	7,400	7,530	7,500	280	2,100,000
17/11/2022	7,400	-0.30 ▼	-4.05	7,700	7,400	7,400	70	518,000
16/11/2022	7,700	0.30 ▲	3.90	7,400	7,700	7,400	510	3,927,000
15/11/2022	7,400	0.04 ▲	0.54	7,360	7,400	7,200	170	1,258,000
14/11/2022	7,360	-0.01 ▼	-0.14	7,370	7,370	7,360	1,630	11,996,800
11/11/2022	7,370	-0.55 ▼	-7.46	7,920	7,370	7,370	60	442,200
10/11/2022	7,920	-0.58 ▼	-7.32	8,500	8,050	7,920	60	475,200
09/11/2022	8,500	-0.40 ▼	-4.71	8,900	8,500	8,500	10	85,000
08/11/2022	8,800	-0.10 ▼	-1.14	8,900	8,900	8,800	30	264,000
07/11/2022	8,900	-0.30 ▼	-3.37	9,200	8,900	8,900	80	712,000
03/11/2022	9,200	0.20 ▲	2.17	9,000	9,300	8,510	180	1,656,000
02/11/2022	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
01/11/2022	9,000	0.00 ■■	0.00	9,000	9,000	9,000	50	450,000
28/10/2022	9,000	0.01 ▲	0.11	8,990	9,000	9,000	40	360,000
27/10/2022	8,990	0.45 ▲	5.01	8,540	9,600	8,990	30	269,700
26/10/2022	9,000	0.47 ▲	5.22	8,530	9,000	8,500	80	720,000
25/10/2022	8,540	0.01 ▲	0.12	8,530	9,000	8,540	20	170,800
24/10/2022	8,530	-0.47 ▼	-5.51	9,000	9,010	8,500	60	511,800
21/10/2022	9,000	-0.50 ▼	-5.56	9,500	9,390	9,000	20	180,000
20/10/2022	9,500	0.00 ■■	0.00	9,500	9,500	9,500	70	665,000
19/10/2022	9,500	-0.24 ▼	-2.53	9,740	0	0	70	665,000
18/10/2022	9,740	0.62 ▲	6.37	9,120	9,750	9,140	190	1,850,600
17/10/2022	9,120	-0.61 ▼	-6.69	9,730	9,120	9,120	10	91,200
16/10/2022	9,730	0.00 ■■	0.00	9,730	0	0	0	0
13/10/2022	9,730	-0.01 ▼	-0.10	9,740	9,730	9,730	10	97,300
12/10/2022	9,740	0.24 ▲	2.46	9,500	9,750	9,500	70	681,800
11/10/2022	9,500	0.00 ■■	0.00	9,500	9,550	9,500	200	1,900,000
07/10/2022	9,500	-0.50 ▼	-5.26	10,000	9,700	9,500	90	855,000
06/10/2022	10,000	-0.10 ▼	-1.00	10,100	10,000	9,600	30	300,000
05/10/2022	10,100	-0.20 ▼	-1.98	10,300	10,100	9,580	220	2,222,000
04/10/2022	10,300	0.05 ▲	0.49	10,250	10,300	10,000	220	2,266,000
03/10/2022	10,250	0.00 ■■	0.00	10,250	10,250	9,540	410	4,202,500
29/09/2022	10,250	0.59 ▲	5.76	9,660	10,250	9,990	250	2,562,500
27/09/2022	9,660	-0.49 ▼	-5.07	10,150	10,200	9,660	320	3,091,200
26/09/2022	10,150	0.00 ■■	0.00	10,150	10,300	10,150	150	1,522,500
23/09/2022	10,150	0.00 ■■	0.00	10,150	10,150	10,000	220	2,233,000
22/09/2022	10,150	0.33 ▲	3.25	9,820	10,150	10,000	160	1,624,000
21/09/2022	9,820	0.00 ■■	0.00	9,820	10,300	9,810	320	3,142,400
20/09/2022	9,820	-0.18 ▼	-1.83	10,000	10,150	9,800	520	5,106,400
19/09/2022	10,000	-0.20 ▼	-2.00	10,200	10,000	10,000	170	1,700,000
16/09/2022	10,200	0.00 ■■	0.00	10,200	10,200	10,200	20	204,000
15/09/2022	10,200	-0.05 ▼	-0.49	10,250	10,200	10,100	290	2,958,000
14/09/2022	10,250	-0.10 ▼	-0.98	10,350	10,250	10,200	240	2,460,000
12/09/2022	10,350	0.15 ▲	1.45	10,200	10,350	10,100	1,200	12,420,000
09/09/2022	10,350	0.15 ▲	1.45	10,200	10,350	10,100	160	1,656,000
08/09/2022	10,200	-0.20 ▼	-1.96	10,400	10,400	10,200	120	1,224,000
07/09/2022	10,400	0.40 ▲	3.85	10,000	10,400	10,000	120	1,248,000
06/09/2022	10,000	-0.20 ▼	-2.00	10,200	10,000	10,000	10	100,000
05/09/2022	10,200	0.00 ■■	0.00	10,200	10,200	10,200	10	102,000
31/08/2022	10,200	-0.05 ▼	-0.49	10,250	10,250	10,200	40	408,000
30/08/2022	10,250	0.05 ▲	0.49	10,200	10,250	10,150	250	2,562,500
29/08/2022	10,200	0.00 ■■	0.00	10,200	10,600	10,100	420	4,284,000
26/08/2022	10,200	-0.50 ▼	-4.90	10,700	10,200	10,200	10	102,000
25/08/2022	10,700	0.30 ▲	2.80	10,400	10,700	10,500	400	4,280,000
24/08/2022	10,400	0.00 ■■	0.00	10,400	10,400	10,050	1,030	10,712,000
23/08/2022	10,400	0.20 ▲	1.92	10,200	10,400	10,200	120	1,248,000
22/08/2022	10,200	-0.35 ▼	-3.43	10,550	10,200	10,200	10	102,000
19/08/2022	10,550	-0.15 ▼	-1.42	10,700	10,650	10,300	290	3,059,500
18/08/2022	10,700	0.00 ■■	0.00	10,700	10,700	10,650	120	1,284,000
17/08/2022	10,700	0.10 ▲	0.93	10,600	10,750	10,700	50	535,000
16/08/2022	10,600	-0.10 ▼	-0.94	10,700	10,650	10,600	200	2,120,000
15/08/2022	10,700	-0.05 ▼	-0.47	10,750	10,700	10,650	70	749,000
12/08/2022	10,750	0.25 ▲	2.33	10,500	10,800	10,400	240	2,580,000
11/08/2022	10,500	0.10 ▲	0.95	10,400	10,500	10,300	320	3,360,000
10/08/2022	10,400	-0.45 ▼	-4.33	10,850	10,500	10,300	270	2,808,000
09/08/2022	10,850	0.30 ▲	2.76	10,550	10,850	10,500	430	4,665,500
08/08/2022	10,550	0.00 ■■	0.00	10,550	10,600	10,500	410	4,325,500
05/08/2022	10,550	-0.40 ▼	-3.79	10,950	10,550	10,550	10	105,500
04/08/2022	10,950	0.05 ▲	0.46	10,900	11,000	10,400	310	3,394,500
03/08/2022	10,900	-0.05 ▼	-0.46	10,950	10,900	10,500	250	2,725,000
02/08/2022	10,950	0.35 ▲	3.20	10,600	11,000	10,800	180	1,971,000
01/08/2022	10,600	-0.10 ▼	-0.94	10,700	10,700	10,500	370	3,922,000
29/07/2022	11,500	-0.25 ▼	-2.17	11,750	11,750	11,500	960	11,040,000
28/07/2022	11,750	0.10 ▲	0.85	11,650	11,750	11,400	370	4,347,500
27/07/2022	11,650	0.00 ■■	0.00	11,650	11,800	11,400	360	4,194,000
26/07/2022	11,650	0.00 ■■	0.00	11,650	11,650	11,600	270	3,145,500
25/07/2022	11,650	0.35 ▲	3.00	11,300	11,650	11,300	730	8,504,500
22/07/2022	11,300	0.20 ▲	1.77	11,100	11,300	11,150	480	5,424,000
21/07/2022	11,100	0.00 ■■	0.00	11,100	11,200	11,100	230	2,553,000
20/07/2022	11,100	0.35 ▲	3.15	10,750	11,200	10,800	1,500	16,650,000
19/07/2022	10,750	0.00 ■■	0.00	10,750	10,900	10,700	390	4,192,500
18/07/2022	10,750	0.25 ▲	2.33	10,500	10,750	10,650	40	430,000
15/07/2022	10,550	0.05 ▲	0.47	10,500	11,150	10,550	730	7,701,500
14/07/2022	10,500	-0.15 ▼	-1.43	10,650	10,750	10,500	370	3,885,000
13/07/2022	10,650	0.00 ■■	0.00	10,650	10,650	10,600	150	1,597,500
12/07/2022	10,650	-0.20 ▼	-1.88	10,850	10,850	10,400	170	1,810,500
11/07/2022	10,850	-0.05 ▼	-0.46	10,900	10,850	10,800	60	651,000
08/07/2022	10,900	0.30 ▲	2.75	10,600	10,900	10,900	10	109,000
07/07/2022	10,600	0.00 ■■	0.00	10,600	10,600	10,600	20	212,000
06/07/2022	10,600	-0.30 ▼	-2.83	10,900	10,650	10,400	240	2,544,000
05/07/2022	10,900	0.25 ▲	2.29	10,650	10,900	10,650	40	436,000
04/07/2022	10,650	0.00 ■■	0.00	10,650	10,650	10,650	60	639,000
01/07/2022	10,650	-0.30 ▼	-2.82	10,950	11,350	10,400	900	9,585,000
30/06/2022	10,950	0.10 ▲	0.91	10,850	11,000	10,350	1,060	11,607,000
29/06/2022	10,850	0.10 ▲	0.92	10,750	10,850	10,600	660	7,161,000
28/06/2022	10,750	0.60 ▲	5.58	10,150	10,750	10,100	550	5,912,500
27/06/2022	10,150	-0.40 ▼	-3.94	10,550	10,550	9,960	1,510	15,326,500
24/06/2022	10,550	-0.05 ▼	-0.47	10,600	10,750	10,550	480	5,064,000
23/06/2022	10,600	-0.40 ▼	-3.77	11,000	10,900	10,300	610	6,466,000
22/06/2022	11,000	-0.30 ▼	-2.73	11,300	11,150	10,550	1,160	12,760,000
21/06/2022	11,300	0.00 ■■	0.00	11,300	11,750	10,700	510	5,763,000
20/06/2022	11,300	-0.05 ▼	-0.44	11,350	11,650	10,800	710	8,023,000
17/06/2022	11,350	-0.25 ▼	-2.20	11,600	11,500	10,800	2,290	25,991,500
16/06/2022	11,600	0.20 ▲	1.72	11,400	11,800	10,800	560	6,496,000
15/06/2022	11,400	0.00 ■■	0.00	11,400	11,700	10,700	510	5,814,000
14/06/2022	11,400	0.00 ■■	0.00	11,300	12,000	10,550	1,670	19,038,000
13/06/2022	11,300	-0.60 ▼	-5.31	11,900	12,450	11,250	810	9,153,000
10/06/2022	11,900	-0.70 ▼	-5.88	12,600	12,500	11,900	990	11,781,000
09/06/2022	12,600	0.70 ▲	5.56	11,900	12,600	11,150	10,760	135,576,000
08/06/2022	11,900	0.05 ▲	0.42	11,850	12,000	11,150	520	6,188,000
07/06/2022	11,850	-0.05 ▼	-0.42	11,900	12,000	11,100	460	5,451,000
06/06/2022	11,900	0.30 ▲	2.52	11,600	12,050	11,000	800	9,520,000
03/06/2022	11,600	0.20 ▲	1.72	11,400	11,900	10,800	470	5,452,000
02/06/2022	11,400	0.00 ■■	0.00	11,400	11,600	10,800	530	6,042,000
01/06/2022	11,400	0.20 ▲	1.75	11,200	11,950	10,650	890	10,146,000
31/05/2022	11,200	-0.10 ▼	-0.89	11,300	11,950	10,550	1,060	11,872,000
30/05/2022	11,300	0.05 ▲	0.44	11,250	11,300	10,900	560	6,328,000
27/05/2022	11,250	-0.15 ▼	-1.33	11,400	11,500	10,700	780	8,775,000
26/05/2022	11,400	0.00 ■■	0.00	11,400	11,400	10,850	200	2,280,000
25/05/2022	11,400	0.00 ■■	0.00	11,400	11,400	10,800	550	6,270,000
24/05/2022	11,400	0.40 ▲	3.51	11,000	11,700	10,250	5,280	60,192,000
23/05/2022	11,000	-0.50 ▼	-4.55	11,500	11,450	10,800	100	1,100,000
20/05/2022	11,500	0.20 ▲	1.74	11,300	11,500	10,750	400	4,600,000
19/05/2022	11,300	-0.05 ▼	-0.44	11,350	12,050	10,700	220	2,486,000
18/05/2022	11,350	0.55 ▲	4.85	10,800	11,550	10,900	1,650	18,727,500
17/05/2022	10,800	-0.20 ▼	-1.85	11,000	11,700	10,700	1,380	14,904,000
16/05/2022	11,000	0.30 ▲	2.73	10,700	11,400	9,960	140	1,540,000
13/05/2022	10,700	-0.80 ▼	-7.48	11,500	11,000	10,700	950	10,165,000
12/05/2022	11,500	0.00 ■■	0.00	11,500	11,500	11,000	70	805,000
11/05/2022	11,500	0.20 ▲	1.74	11,300	12,000	10,700	150	1,725,000
10/05/2022	11,300	0.10 ▲	0.88	11,200	11,500	10,500	940	10,622,000
09/05/2022	11,200	-0.25 ▼	-2.23	11,450	11,400	11,000	150	1,680,000
29/04/2022	12,350	0.45 ▲	3.64	11,900	12,700	11,300	1,670	20,624,500
28/04/2022	11,900	0.35 ▲	2.94	11,550	11,950	11,550	1,050	12,495,000
27/04/2022	11,550	-0.30 ▼	-2.60	11,850	11,900	11,200	620	7,161,000
26/04/2022	11,850	0.45 ▲	3.80	11,400	11,950	11,200	1,420	16,827,000
25/04/2022	11,400	-0.30 ▼	-2.63	11,700	12,450	10,900	450	5,130,000
23/04/2022	11,700	-0.20 ▼	-1.71	11,900	12,000	11,150	520	6,084,000
22/04/2022	11,700	-0.20 ▼	-1.71	11,900	12,000	11,150	520	6,084,000
21/04/2022	11,900	0.30 ▲	2.52	11,600	11,950	10,900	2,040	24,276,000
20/04/2022	11,600	-0.10 ▼	-0.86	11,700	11,700	11,000	1,710	19,836,000
19/04/2022	11,700	-0.10 ▼	-0.85	11,800	11,950	11,700	850	9,945,000
18/04/2022	11,800	-0.85 ▼	-7.20	12,650	12,500	11,800	1,400	16,520,000
16/04/2022	12,650	-0.10 ▼	-0.79	12,750	12,700	12,300	1,520	19,228,000
15/04/2022	12,650	-0.10 ▼	-0.79	12,750	12,700	12,300	1,520	19,228,000
14/04/2022	12,750	0.00 ■■	0.00	12,750	12,750	12,300	100	1,275,000
13/04/2022	12,750	-0.05 ▼	-0.39	12,800	12,900	12,200	1,000	12,750,000
12/04/2022	12,800	-0.40 ▼	-3.13	13,200	13,000	12,800	330	4,224,000
08/04/2022	13,200	0.05 ▲	0.38	13,150	13,350	12,700	330	4,356,000
07/04/2022	13,150	0.05 ▲	0.38	13,100	13,400	12,900	520	6,838,000
06/04/2022	13,100	-0.30 ▼	-2.29	13,400	13,400	13,000	610	7,991,000
05/04/2022	13,400	0.10 ▲	0.75	13,300	13,450	13,000	380	5,092,000
04/04/2022	13,300	-0.20 ▼	-1.50	13,500	13,600	13,300	550	7,315,000
01/04/2022	13,500	0.00 ■■	0.00	13,500	13,500	12,900	1,480	19,980,000
31/03/2022	13,500	0.30 ▲	2.22	13,200	13,500	12,800	1,460	19,710,000
30/03/2022	13,200	-0.25 ▼	-1.89	13,450	13,450	13,200	1,190	15,708,000
29/03/2022	13,450	0.00 ■■	0.00	13,450	13,450	13,100	670	9,011,500
28/03/2022	13,450	0.05 ▲	0.37	13,400	14,000	13,300	1,870	25,151,500
25/03/2022	13,400	0.00 ■■	0.00	13,400	13,500	13,350	240	3,216,000
24/03/2022	13,400	0.00 ■■	0.00	13,400	13,400	13,350	2,460	32,964,000
23/03/2022	13,400	-0.10 ▼	-0.75	13,500	13,500	13,400	2,200	29,480,000
22/03/2022	13,500	0.00 ■■	0.00	13,500	13,700	13,500	2,740	36,990,000
21/03/2022	13,500	-0.15 ▼	-1.11	13,650	13,700	13,400	1,890	25,515,000
18/03/2022	13,650	0.00 ■■	0.00	13,650	14,150	13,350	830	11,329,500
17/03/2022	13,650	-0.15 ▼	-1.10	13,800	14,250	13,650	680	9,282,000
16/03/2022	13,800	-0.40 ▼	-2.90	14,200	14,150	13,600	2,160	29,808,000
15/03/2022	14,200	0.10 ▲	0.70	14,100	14,400	13,500	1,190	16,898,000
14/03/2022	14,100	-0.20 ▼	-1.42	14,300	14,900	14,050	1,190	16,779,000
11/03/2022	14,300	-0.30 ▼	-2.10	14,600	14,500	14,300	1,820	26,026,000
10/03/2022	14,600	-0.10 ▼	-0.68	14,700	14,750	14,200	5,020	73,292,000
09/03/2022	14,700	0.30 ▲	2.04	14,400	15,000	13,700	8,110	119,217,000
08/03/2022	14,400	-0.10 ▼	-0.69	14,500	14,500	13,900	4,220	60,768,000
07/03/2022	14,500	0.05 ▲	0.34	14,450	15,250	13,900	10,930	158,485,000
04/03/2022	14,450	-0.80 ▼	-5.54	15,250	15,500	14,450	3,200	46,240,000
03/03/2022	15,250	0.70 ▲	4.59	14,550	15,400	14,850	7,050	107,512,500
02/03/2022	14,550	0.95 ▲	6.53	13,600	14,550	13,700	17,100	248,805,000
01/03/2022	13,600	0.60 ▲	4.41	13,000	13,850	12,550	6,280	85,408,000
28/02/2022	13,000	-0.05 ▼	-0.38	13,050	13,500	12,400	2,810	36,530,000
25/02/2022	13,050	-0.45 ▼	-3.45	13,500	13,950	12,750	1,520	19,836,000
24/02/2022	13,500	-0.45 ▼	-3.33	13,950	14,050	13,050	8,660	116,910,000
23/02/2022	13,950	0.25 ▲	1.79	13,700	14,200	13,750	4,040	56,358,000
22/02/2022	13,700	-0.20 ▼	-1.46	13,900	14,250	13,700	2,240	30,688,000
21/02/2022	13,900	0.90 ▲	6.47	13,000	13,900	13,000	25,810	358,759,000
18/02/2022	13,000	0.40 ▲	3.08	12,600	13,100	12,500	3,410	44,330,000
17/02/2022	12,600	0.40 ▲	3.17	12,200	12,800	12,200	1,120	14,112,000
16/02/2022	12,200	-0.25 ▼	-2.05	12,450	12,650	12,200	2,400	29,280,000
15/02/2022	12,450	0.10 ▲	0.80	12,350	12,500	12,300	1,200	14,940,000
14/02/2022	12,350	0.10 ▲	0.81	12,250	12,450	12,250	1,010	12,473,500
11/02/2022	12,250	0.05 ▲	0.41	12,200	12,250	12,000	640	7,840,000
10/02/2022	12,200	0.20 ▲	1.64	12,000	12,200	12,100	250	3,050,000
09/02/2022	12,000	0.00 ■■	0.00	12,000	12,000	11,900	1,420	17,040,000
08/02/2022	12,000	0.45 ▲	3.75	11,550	12,000	11,550	350	4,200,000
07/02/2022	11,550	0.15 ▲	1.30	11,400	11,600	11,400	210	2,425,500
28/01/2022	11,400	-0.20 ▼	-1.75	11,600	11,600	11,400	160	1,824,000
27/01/2022	11,600	0.25 ▲	2.16	11,350	11,600	11,350	70	812,000
26/01/2022	11,350	0.00 ■■	0.00	11,350	11,350	11,350	50	567,500
25/01/2022	11,350	0.00 ■■	0.00	11,350	11,350	11,350	40	454,000
24/01/2022	11,350	-0.35 ▼	-3.08	11,700	11,700	11,350	170	1,929,500
21/01/2022	11,700	-0.20 ▼	-1.71	11,900	11,900	11,500	120	1,404,000
20/01/2022	11,900	0.45 ▲	3.78	11,450	12,150	11,400	130	1,547,000
19/01/2022	11,450	-0.05 ▼	-0.44	11,500	11,450	11,200	1,050	12,022,500
18/01/2022	11,500	-0.20 ▼	-1.74	11,700	11,600	11,500	1,100	12,650,000
17/01/2022	12,000	0.15 ▲	1.25	11,850	12,200	11,850	100	1,200,000
14/01/2022	11,850	-0.15 ▼	-1.27	12,000	12,000	11,650	170	2,014,500
13/01/2022	12,000	0.05 ▲	0.42	11,950	12,100	11,150	660	7,920,000
12/01/2022	11,950	-0.35 ▼	-2.93	12,300	12,250	11,950	280	3,346,000
11/01/2022	12,300	-0.15 ▼	-1.22	12,450	12,300	12,200	220	2,706,000
10/01/2022	12,450	-0.05 ▼	-0.40	12,500	12,500	12,200	640	7,968,000
07/01/2022	12,500	0.15 ▲	1.20	12,350	12,500	12,200	3,030	37,875,000
06/01/2022	12,350	0.00 ■■	0.00	12,200	12,350	12,200	1,560	19,266,000
05/01/2022	12,200	0.00 ■■	0.00	12,150	12,200	12,100	440	5,368,000
04/01/2022	12,150	0.25 ▲	2.06	11,900	12,250	12,000	480	5,832,000
03/01/2022	12,400	-0.10 ▼	-0.81	12,500	12,500	12,400	140	1,736,000
31/12/2021	11,900	-0.15 ▼	-1.26	12,050	12,100	11,900	910	10,829,000
30/12/2021	12,050	-0.05 ▼	-0.41	12,050	12,200	11,900	660	7,953,000
29/12/2021	12,050	-0.15 ▼	-1.24	12,050	12,050	11,900	730	8,796,500
22/12/2021	11,900	-0.05 ▼	-0.42	11,900	12,050	11,100	1,810	21,539,000
21/12/2021	11,900	0.10 ▲	0.84	11,900	12,000	11,700	470	5,593,000
20/12/2021	11,900	-0.10 ▼	-0.84	12,000	12,000	11,700	960	11,424,000
19/12/2021	12,000	0.00 ■■	0.00	12,000	12,000	12,000	500	6,000,000
17/12/2021	12,000	0.00 ■■	0.00	12,000	12,000	12,000	500	6,000,000
16/12/2021	12,000	-0.20 ▼	-1.67	12,200	12,050	11,900	1,000	12,000,000
15/12/2021	12,200	-0.25 ▼	-2.05	12,200	12,200	11,900	710	8,662,000
14/12/2021	12,200	-0.10 ▼	-0.82	12,300	12,200	12,000	910	11,102,000
13/12/2021	12,300	0.30 ▲	2.44	12,000	12,300	11,900	940	11,562,000
10/12/2021	12,000	0.20 ▲	1.67	12,000	12,300	11,900	700	8,400,000
09/12/2021	12,000	0.10 ▲	0.83	12,000	12,200	11,400	520	6,240,000
08/12/2021	12,000	-0.10 ▼	-0.83	12,000	12,400	11,850	610	7,320,000
07/12/2021	12,000	-0.10 ▼	-0.83	12,100	12,300	12,000	710	8,520,000
06/12/2021	12,100	-0.30 ▼	-2.48	12,400	12,350	12,000	1,200	14,520,000
03/12/2021	12,400	-0.10 ▼	-0.81	12,500	12,500	12,400	140	1,736,000
02/12/2021	12,500	0.25 ▲	2.00	12,250	12,550	12,300	2,920	36,500,000
01/12/2021	12,250	-0.05 ▼	-0.41	12,300	12,300	12,000	2,430	29,767,500
30/11/2021	12,300	-0.30 ▼	-2.44	12,300	12,400	12,000	2,450	30,135,000
29/11/2021	12,300	-0.15 ▼	-1.22	12,450	12,400	12,000	3,960	48,708,000
26/11/2021	12,450	-0.05 ▼	-0.40	12,500	12,500	12,400	1,310	16,309,500
25/11/2021	12,500	-0.20 ▼	-1.60	12,700	12,550	12,500	360	4,500,000
24/11/2021	12,700	0.25 ▲	1.97	12,450	12,700	12,350	1,290	16,383,000
23/11/2021	12,450	-0.05 ▼	-0.40	12,500	12,500	12,300	1,050	13,072,500
22/11/2021	12,500	-0.20 ▼	-1.60	12,700	12,700	12,500	1,500	18,750,000
19/11/2021	12,700	-0.05 ▼	-0.39	12,700	12,900	12,650	1,560	19,812,000
18/11/2021	12,700	-0.15 ▼	-1.18	12,850	12,950	12,650	3,540	44,958,000
17/11/2021	12,850	-0.15 ▼	-1.17	13,000	13,000	12,850	430	5,525,500
16/11/2021	13,000	-0.30 ▼	-2.31	13,300	13,200	12,800	2,230	28,990,000
15/11/2021	13,300	0.50 ▲	3.76	12,800	13,500	12,600	8,140	108,262,000
12/11/2021	12,800	-0.05 ▼	-0.39	12,800	12,800	12,600	1,570	20,096,000
11/11/2021	12,800	0.05 ▲	0.39	12,750	12,800	12,600	3,480	44,544,000
10/11/2021	12,750	0.05 ▲	0.39	12,700	12,800	12,550	3,150	40,162,500
09/11/2021	12,700	-0.05 ▼	-0.39	12,750	12,800	12,500	1,280	16,256,000
08/11/2021	12,750	-0.05 ▼	-0.39	12,800	12,800	12,550	1,260	16,065,000
06/11/2021	12,800	-0.15 ▼	-1.17	12,800	12,900	12,600	800	10,240,000
05/11/2021	12,800	-0.15 ▼	-1.17	12,800	12,900	12,600	800	10,240,000
03/11/2021	12,700	-0.10 ▼	-0.79	12,800	12,800	12,600	2,370	30,099,000
02/11/2021	12,800	-0.05 ▼	-0.39	12,850	12,800	12,300	2,520	32,256,000
01/11/2021	12,850	-0.35 ▼	-2.72	13,200	13,100	12,750	3,710	47,673,500
29/10/2021	13,200	0.10 ▲	0.76	13,100	13,200	12,850	1,590	20,988,000
28/10/2021	13,100	0.05 ▲	0.38	13,100	13,400	13,100	1,180	15,458,000
27/10/2021	13,100	0.25 ▲	1.91	12,850	13,300	12,900	3,310	43,361,000
26/10/2021	12,850	0.10 ▲	0.78	12,750	12,850	12,700	1,490	19,146,500
25/10/2021	12,750	0.05 ▲	0.39	12,700	12,900	12,600	680	8,670,000
22/10/2021	12,700	-0.10 ▼	-0.79	12,800	12,850	12,650	920	11,684,000
21/10/2021	12,800	0.05 ▲	0.39	12,750	12,900	12,600	780	9,984,000
20/10/2021	12,750	0.05 ▲	0.39	12,700	13,050	12,750	720	9,180,000
19/10/2021	12,700	-0.05 ▼	-0.39	12,750	13,100	12,700	1,020	12,954,000
18/10/2021	12,750	-0.05 ▼	-0.39	12,800	13,000	12,750	1,100	14,025,000
15/10/2021	12,800	-0.35 ▼	-2.73	13,150	13,000	12,800	2,670	34,176,000
14/10/2021	13,150	0.30 ▲	2.28	12,850	13,200	12,750	270	3,550,500
13/10/2021	12,850	0.05 ▲	0.39	12,800	12,900	12,700	1,120	14,392,000
12/10/2021	12,800	-0.10 ▼	-0.78	12,900	13,000	12,700	2,260	28,928,000
11/10/2021	12,900	-0.30 ▼	-2.33	13,200	13,350	12,750	1,800	23,220,000
08/10/2021	13,200	-0.40 ▼	-3.03	13,200	13,200	12,750	3,080	40,656,000
07/10/2021	13,200	-0.30 ▼	-2.27	13,500	13,500	12,900	2,070	27,324,000
06/10/2021	13,500	0.25 ▲	1.85	13,250	13,600	13,100	7,330	98,955,000
05/10/2021	13,250	0.75 ▲	5.66	12,500	13,350	12,400	10,370	137,402,500
04/10/2021	12,500	0.30 ▲	2.40	12,200	12,700	12,200	2,830	35,375,000
01/10/2021	12,200	-0.10 ▼	-0.82	12,300	12,300	11,800	2,520	30,744,000
30/09/2021	12,300	0.10 ▲	0.81	12,200	12,400	12,000	1,160	14,268,000
29/09/2021	12,200	0.20 ▲	1.64	12,000	12,500	12,000	770	9,394,000
28/09/2021	12,000	0.10 ▲	0.83	12,000	12,400	11,600	1,790	21,480,000
27/09/2021	12,000	-0.30 ▼	-2.50	12,300	12,900	12,000	1,590	19,080,000
24/09/2021	12,300	-0.45 ▼	-3.66	12,750	12,500	12,300	3,480	42,804,000
23/09/2021	12,750	0.35 ▲	2.75	12,400	13,200	12,600	5,480	69,870,000
22/09/2021	12,400	0.45 ▲	3.63	11,950	12,400	12,000	3,650	45,260,000
21/09/2021	11,950	0.15 ▲	1.26	11,950	12,100	11,700	3,420	40,869,000
20/09/2021	11,950	-0.05 ▼	-0.42	12,000	12,300	11,900	3,020	36,089,000
17/09/2021	12,000	0.10 ▲	0.83	11,900	12,100	11,700	2,610	31,320,000
16/09/2021	11,900	-0.25 ▼	-2.10	12,150	12,150	11,800	3,650	43,435,000
15/09/2021	12,150	-0.25 ▼	-2.06	12,400	12,600	12,100	4,280	52,002,000
14/09/2021	12,400	0.25 ▲	2.02	12,150	12,600	12,200	5,380	66,712,000
13/09/2021	12,150	0.05 ▲	0.41	12,100	12,300	11,950	2,050	24,907,500
11/09/2021	12,100	0.35 ▲	2.89	11,750	12,250	11,700	6,500	78,650,000
10/09/2021	12,100	0.35 ▲	2.89	11,750	12,250	11,700	6,500	78,650,000
09/09/2021	11,750	0.05 ▲	0.43	11,700	12,000	11,400	3,730	43,827,500
08/09/2021	11,700	-0.15 ▼	-1.28	11,700	11,800	11,500	1,520	17,784,000
07/09/2021	11,700	-0.15 ▼	-1.28	11,850	12,000	11,500	2,720	31,824,000
06/09/2021	11,850	0.30 ▲	2.53	11,550	12,150	11,650	6,490	76,906,500
05/09/2021	10,800	0.10 ▲	0.93	10,700	10,700	10,500	1,850	19,980,000
03/09/2021	10,600	-0.10 ▼	-0.94	10,700	10,700	10,500	910	9,646,000
01/09/2021	11,550	0.15 ▲	1.30	11,400	11,550	11,000	2,470	28,528,500
31/08/2021	11,400	0.05 ▲	0.44	11,350	11,700	11,400	800	9,120,000
30/08/2021	11,350	0.10 ▲	0.88	11,350	11,450	11,300	1,760	19,976,000
27/08/2021	11,350	-0.20 ▼	-1.76	11,550	11,500	11,350	80	908,000
26/08/2021	11,550	0.15 ▲	1.30	11,400	11,650	11,300	590	6,814,500
25/08/2021	11,400	0.05 ▲	0.44	11,350	11,400	10,900	560	6,384,000
24/08/2021	11,350	0.20 ▲	1.76	11,150	11,500	11,000	1,170	13,279,500
23/08/2021	11,150	-0.25 ▼	-2.24	11,400	11,400	11,000	2,720	30,328,000
20/08/2021	11,400	-0.10 ▼	-0.88	11,500	11,600	11,250	1,340	15,276,000
19/08/2021	11,500	-0.40 ▼	-3.48	11,900	11,850	11,400	790	9,085,000
18/08/2021	11,900	0.30 ▲	2.52	11,600	11,950	11,600	740	8,806,000
17/08/2021	11,600	-0.45 ▼	-3.88	12,050	12,000	11,300	1,680	19,488,000
16/08/2021	12,050	-0.35 ▼	-2.90	12,400	12,300	11,650	5,990	72,179,500
13/08/2021	12,400	-0.05 ▼	-0.40	12,450	13,000	12,200	3,080	38,192,000
12/08/2021	12,450	0.80 ▲	6.43	11,650	12,450	12,100	6,150	76,567,500
11/08/2021	11,650	0.75 ▲	6.44	10,900	11,650	11,100	7,480	87,142,000
10/08/2021	10,900	0.10 ▲	0.92	10,800	10,950	10,800	1,170	12,753,000
09/08/2021	10,800	-0.10 ▼	-0.93	10,800	10,800	10,700	740	7,992,000
06/08/2021	10,800	0.00 ■■	0.00	10,800	10,800	10,800	730	7,884,000
05/08/2021	10,800	-0.05 ▼	-0.46	10,800	10,800	10,600	1,850	19,980,000
04/08/2021	10,800	0.20 ▲	1.85	10,600	10,800	10,600	760	8,208,000
03/08/2021	10,600	-0.10 ▼	-0.94	10,700	10,700	10,500	910	9,646,000
02/08/2021	10,700	-0.20 ▼	-1.87	10,900	11,400	10,650	420	4,494,000
30/07/2021	10,900	0.10 ▲	0.92	10,800	10,900	10,700	4,350	47,415,000
29/07/2021	10,800	-0.30 ▼	-2.78	10,800	10,800	10,450	190	2,052,000
28/07/2021	10,800	-0.10 ▼	-0.93	10,800	10,800	10,200	1,500	16,200,000
27/07/2021	10,800	-0.60 ▼	-5.56	11,400	11,750	10,650	840	9,072,000
26/07/2021	11,400	0.10 ▲	0.88	11,400	11,500	11,400	390	4,446,000
23/07/2021	11,400	-1.60 ▼	-14.04	13,000	11,950	11,400	2,560	29,184,000
21/07/2021	12,500	-0.10 ▼	-0.80	12,600	13,200	12,750	1,820	22,750,000
20/07/2021	12,600	0.25 ▲	1.98	12,350	12,750	12,500	830	10,458,000
19/07/2021	12,350	-0.15 ▼	-1.21	12,500	12,500	12,350	1,340	16,549,000
16/07/2021	12,500	0.80 ▲	6.40	11,700	12,500	12,300	2,430	30,375,000
15/07/2021	11,700	-0.80 ▼	-6.84	12,500	11,900	11,700	300	3,510,000
14/07/2021	12,500	-0.25 ▼	-2.00	12,750	12,800	12,500	1,140	14,250,000
13/07/2021	12,750	0.55 ▲	4.31	12,200	12,750	12,350	1,740	22,185,000
12/07/2021	12,200	0.45 ▲	3.69	11,750	12,500	11,800	770	9,394,000
09/07/2021	11,750	-0.15 ▼	-1.28	11,900	12,000	11,750	270	3,172,500
08/07/2021	11,900	0.00 ■■	0.00	11,900	11,900	11,900	130	1,547,000
07/07/2021	11,900	-0.10 ▼	-0.84	12,000	12,000	11,900	120	1,428,000
06/07/2021	12,000	0.00 ■■	0.00	12,000	12,000	12,000	230	2,760,000
05/07/2021	12,000	-0.10 ▼	-0.83	12,100	12,000	12,000	130	1,560,000
02/07/2021	12,100	-0.40 ▼	-3.31	12,500	12,500	12,100	180	2,178,000
01/07/2021	12,500	0.20 ▲	1.60	12,300	12,500	12,500	110	1,375,000
30/06/2021	12,300	0.20 ▲	1.63	12,300	12,500	12,300	1,260	15,498,000
29/06/2021	12,300	-0.20 ▼	-1.63	12,500	12,300	12,300	40	492,000
28/06/2021	12,500	0.00 ■■	0.00	12,500	12,500	12,500	330	4,125,000
27/06/2021	12,500	0.10 ▲	0.80	12,500	12,600	12,500	2,090	26,125,000
25/06/2021	12,500	0.10 ▲	0.80	12,500	12,600	12,500	2,090	26,125,000
24/06/2021	12,500	0.10 ▲	0.80	12,400	12,500	12,300	520	6,500,000
23/06/2021	12,400	-0.10 ▼	-0.81	12,500	12,400	12,400	230	2,852,000
22/06/2021	12,500	0.10 ▲	0.80	12,400	12,500	12,400	180	2,250,000
21/06/2021	12,400	-0.05 ▼	-0.40	12,450	12,450	12,400	170	2,108,000
17/06/2021	12,450	0.30 ▲	2.41	12,150	12,450	12,450	10	124,500
16/06/2021	12,350	-0.45 ▼	-3.64	12,800	12,350	12,300	210	2,593,500
15/06/2021	12,100	-0.40 ▼	-3.31	12,500	12,100	12,100	30	363,000
14/06/2021	12,500	0.10 ▲	0.80	12,400	12,500	12,300	850	10,625,000
11/06/2021	12,400	-0.05 ▼	-0.40	12,450	12,500	12,000	1,750	21,700,000
10/06/2021	12,450	-0.05 ▼	-0.40	12,500	12,500	12,450	200	2,490,000
09/06/2021	12,500	0.20 ▲	1.60	12,300	12,600	12,300	190	2,375,000
08/06/2021	12,300	0.30 ▲	2.44	12,000	12,500	12,300	200	2,460,000
07/06/2021	12,000	-0.25 ▼	-2.08	12,250	12,100	12,000	240	2,880,000
05/06/2021	12,250	-0.05 ▼	-0.41	12,300	12,250	12,000	590	7,227,500
04/06/2021	12,250	-0.05 ▼	-0.41	12,300	12,250	12,000	590	7,227,500
03/06/2021	12,300	0.10 ▲	0.81	12,200	12,600	12,300	70	861,000
02/06/2021	12,200	-0.20 ▼	-1.64	12,200	12,200	12,000	70	854,000
01/06/2021	12,200	0.00 ■■	0.00	12,200	12,200	12,100	140	1,708,000
31/05/2021	12,200	0.05 ▲	0.41	12,150	12,200	12,200	440	5,368,000
28/05/2021	12,150	0.15 ▲	1.23	12,000	12,150	12,150	30	364,500
27/05/2021	12,000	-0.20 ▼	-1.67	12,200	12,300	12,000	170	2,040,000
26/05/2021	12,200	0.00 ■■	0.00	12,200	12,200	12,200	730	8,906,000
25/05/2021	12,200	0.05 ▲	0.41	12,150	12,200	12,200	40	488,000
20/05/2021	12,150	-0.35 ▼	-2.88	12,500	12,200	12,150	210	2,551,500
18/05/2021	12,500	0.20 ▲	1.60	12,300	12,500	12,500	10	125,000
17/05/2021	12,300	0.00 ■■	0.00	12,300	12,300	12,300	140	1,722,000
14/05/2021	12,300	-0.10 ▼	-0.81	12,400	12,300	12,300	170	2,091,000
13/05/2021	12,400	0.05 ▲	0.40	12,350	12,400	12,100	210	2,604,000
12/05/2021	12,350	0.05 ▲	0.40	12,300	12,400	12,300	260	3,211,000
11/05/2021	12,300	0.00 ■■	0.00	12,300	12,300	12,300	80	984,000
10/05/2021	12,300	-0.05 ▼	-0.41	12,300	12,300	12,000	740	9,102,000
07/05/2021	12,300	-0.05 ▼	-0.41	12,350	12,300	11,700	160	1,968,000
06/05/2021	12,350	0.05 ▲	0.40	12,300	12,350	12,300	110	1,358,500
05/05/2021	12,300	0.05 ▲	0.41	12,250	12,300	12,250	340	4,182,000
04/05/2021	12,250	-0.05 ▼	-0.41	12,300	12,250	12,250	170	2,082,500
03/05/2021	12,900	0.80 ▲	6.20	12,100	12,900	11,300	140	1,806,000
29/04/2021	12,300	0.50 ▲	4.07	11,800	12,300	12,200	400	4,920,000
27/04/2021	11,800	-0.80 ▼	-6.78	12,600	11,800	11,800	30	354,000
23/04/2021	12,600	0.55 ▲	4.37	12,050	12,600	12,600	10	126,000
22/04/2021	12,050	0.00 ■■	0.00	12,050	12,050	12,050	1,040	12,532,000
20/04/2021	12,050	-0.35 ▼	-2.90	12,400	12,100	12,000	810	9,760,500
19/04/2021	12,400	0.05 ▲	0.40	12,350	12,400	12,150	440	5,456,000
16/04/2021	12,350	-0.45 ▼	-3.64	12,800	12,350	12,300	210	2,593,500
15/04/2021	12,800	0.45 ▲	3.52	12,350	12,800	12,350	1,870	23,936,000
14/04/2021	12,350	-0.45 ▼	-3.64	12,800	12,500	12,350	360	4,446,000
13/04/2021	12,800	0.00 ■■	0.00	12,800	12,800	12,800	100	1,280,000
12/04/2021	12,800	-0.10 ▼	-0.78	12,900	12,900	12,300	710	9,088,000
10/04/2021	12,000	-0.70 ▼	-5.83	12,700	13,500	12,200	20	240,000
09/04/2021	12,900	0.20 ▲	1.55	12,700	13,500	12,200	740	9,546,000
08/04/2021	12,700	-0.50 ▼	-3.94	12,700	12,800	12,200	190	2,413,000
07/04/2021	12,700	-0.10 ▼	-0.79	12,800	13,400	12,600	350	4,445,000
06/04/2021	12,800	0.75 ▲	5.86	12,050	12,850	12,500	810	10,368,000
05/04/2021	12,050	-0.70 ▼	-5.81	12,750	12,500	12,050	60	723,000
03/04/2021	12,900	0.80 ▲	6.20	12,100	12,800	12,500	140	1,806,000
02/04/2021	12,750	0.65 ▲	5.10	12,100	12,800	12,500	230	2,932,500
01/04/2021	12,100	-0.65 ▼	-5.37	12,750	12,800	12,100	120	1,452,000
31/03/2021	12,750	0.80 ▲	6.27	11,950	12,750	11,950	700	8,925,000
30/03/2021	11,950	-0.65 ▼	-5.44	12,600	11,950	11,950	40	478,000
29/03/2021	12,600	0.10 ▲	0.79	12,500	12,600	12,500	180	2,268,000
26/03/2021	12,500	0.40 ▲	3.20	12,100	12,500	12,100	410	5,125,000
25/03/2021	12,100	0.00 ■■	0.00	12,100	12,100	12,100	90	1,089,000
24/03/2021	12,100	-0.50 ▼	-4.13	12,600	12,400	12,100	60	726,000
19/03/2021	12,600	0.30 ▲	2.38	12,300	12,600	12,300	200	2,520,000
18/03/2021	12,300	0.05 ▲	0.41	12,250	12,500	12,000	50	615,000
17/03/2021	12,250	-0.30 ▼	-2.45	12,550	12,550	12,250	950	11,637,500
16/03/2021	12,550	0.05 ▲	0.40	12,500	13,050	12,550	100	1,255,000
15/03/2021	12,500	0.20 ▲	1.60	12,300	12,500	12,000	270	3,375,000
14/03/2021	12,300	0.20 ▲	1.63	12,100	12,300	12,300	530	6,519,000
12/03/2021	12,300	0.20 ▲	1.63	12,100	12,300	12,300	530	6,519,000
11/03/2021	12,100	-0.35 ▼	-2.89	12,450	12,300	12,100	130	1,573,000
10/03/2021	12,450	-0.05 ▼	-0.40	12,500	12,500	12,200	320	3,984,000
09/03/2021	12,500	-0.10 ▼	-0.80	12,500	12,500	12,300	300	3,750,000
08/03/2021	12,500	0.30 ▲	2.40	12,200	12,600	11,900	500	6,250,000
05/03/2021	12,200	0.40 ▲	3.28	11,800	12,200	11,800	320	3,904,000
04/03/2021	11,800	0.10 ▲	0.85	11,700	11,800	11,700	270	3,186,000
03/03/2021	11,700	-0.30 ▼	-2.56	12,000	11,700	11,700	110	1,287,000
02/03/2021	12,000	0.35 ▲	2.92	11,650	12,000	12,000	140	1,680,000
01/03/2021	11,650	-0.05 ▼	-0.43	11,650	11,700	11,500	360	4,194,000
26/02/2021	11,650	0.05 ▲	0.43	11,600	11,750	11,650	120	1,398,000
25/02/2021	11,600	0.10 ▲	0.86	11,600	11,700	11,600	240	2,784,000
24/02/2021	11,600	-0.40 ▼	-3.45	12,000	11,800	11,600	380	4,408,000
23/02/2021	12,000	0.00 ■■	0.00	12,000	12,000	12,000	200	2,400,000
22/02/2021	12,000	0.20 ▲	1.67	11,800	12,000	11,900	490	5,880,000
19/02/2021	11,800	0.20 ▲	1.69	11,600	12,400	11,800	190	2,242,000
18/02/2021	11,600	0.10 ▲	0.86	11,500	11,700	11,600	20	232,000
17/02/2021	11,600	0.10 ▲	0.86	11,500	11,700	11,600	20	232,000
09/02/2021	11,500	0.05 ▲	0.43	11,450	11,500	11,000	1,810	20,815,000
08/02/2021	11,450	-0.05 ▼	-0.44	11,500	11,450	11,350	120	1,374,000
05/02/2021	11,450	-0.05 ▼	-0.44	11,500	11,450	11,350	120	1,374,000
04/01/2021	11,400	-0.75 ▼	-6.58	11,400	11,400	10,650	1,460	16,644,000
01/01/2021	11,400	0.20 ▲	1.75	11,200	11,450	11,000	680	7,752,000
31/12/2020	11,400	0.20 ▲	1.75	11,200	11,450	11,000	680	7,752,000
30/12/2020	11,200	0.20 ▲	1.79	11,000	11,200	10,900	4,870	54,544,000
29/12/2020	11,000	-0.20 ▼	-1.82	11,200	11,200	11,000	1,167	12,837,000
28/12/2020	11,200	0.00 ■■	0.00	11,200	11,400	11,200	144	1,612,800
27/12/2020	11,200	0.20 ▲	1.79	11,000	11,200	11,000	235	2,632,000
25/12/2020	11,200	0.20 ▲	1.79	11,000	11,200	11,000	235	2,632,000
24/12/2020	11,000	0.00 ■■	0.00	11,000	11,050	11,000	1,327	14,597,000
23/12/2020	11,000	0.00 ■■	0.00	11,000	11,000	11,000	399	4,389,000
22/12/2020	11,000	0.40 ▲	3.64	10,550	11,250	10,600	604	6,644,000
21/12/2020	10,550	0.10 ▲	0.95	10,500	10,650	10,500	261	2,753,550
20/12/2020	10,500	0.10 ▲	0.95	10,400	10,800	10,500	504	5,292,000
18/12/2020	10,500	0.10 ▲	0.95	10,400	10,800	10,500	504	5,292,000
17/12/2020	10,400	-0.20 ▼	-1.92	10,600	10,650	10,400	489	5,085,600
16/12/2020	10,600	0.00 ■■	0.00	10,550	10,600	10,500	146	1,547,600
15/12/2020	10,550	0.20 ▲	1.90	10,400	10,550	10,400	623	6,572,650
14/12/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,100	290	3,016,000
13/12/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,400	496	5,158,400
11/12/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,400	496	5,158,400
10/12/2020	10,400	-0.10 ▼	-0.96	10,500	10,400	10,300	204	2,121,600
09/12/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	227	2,383,500
08/12/2020	10,500	0.30 ▲	2.86	10,200	10,500	10,450	346	3,633,000
07/12/2020	10,200	0.00 ■■	0.00	10,200	10,200	10,200	100	1,020,000
04/12/2020	10,300	0.00 ■■	0.00	10,350	10,300	10,300	190	1,957,000
03/12/2020	10,350	0.10 ▲	0.97	10,250	10,400	10,350	550	5,692,500
02/12/2020	10,250	0.10 ▲	0.98	10,200	10,300	10,100	566	5,801,500
01/12/2020	10,200	-0.20 ▼	-1.96	10,350	10,450	10,200	423	4,314,600
30/11/2020	10,350	-0.05 ▼	-0.48	10,400	10,400	10,350	200	2,070,000
27/11/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,400	1,550	16,120,000
26/11/2020	10,400	-0.05 ▼	-0.48	10,400	10,400	10,350	1,000	10,400,000
25/11/2020	10,400	-0.05 ▼	-0.48	10,400	10,400	10,350	4,260	44,304,000
23/11/2020	10,400	0.05 ▲	0.48	10,350	10,400	10,350	4,350	45,240,000
20/11/2020	10,350	0.20 ▲	1.93	10,200	10,350	10,200	162	1,676,700
19/11/2020	10,200	-0.20 ▼	-1.96	10,350	10,400	10,200	559	5,701,800
18/11/2020	10,350	-0.15 ▼	-1.45	10,500	10,350	10,350	160	1,656,000
17/11/2020	10,500	0.50 ▲	4.76	10,000	10,500	10,400	1,861	19,540,500
16/11/2020	10,000	-0.40 ▼	-4.00	10,400	10,400	10,000	1,305	13,050,000
15/11/2020	10,400	-0.10 ▼	-0.96	10,500	10,400	10,000	240	2,496,000
13/11/2020	10,400	-0.10 ▼	-0.96	10,500	10,400	10,000	240	2,496,000
12/11/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,000	931	9,775,500
11/11/2020	10,500	0.10 ▲	0.95	10,400	10,700	10,500	210	2,205,000
09/11/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,400	5	52,000
05/11/2020	10,400	0.00 ■■	0.00	10,450	10,450	10,400	60	624,000
04/11/2020	10,450	0.00 ■■	0.00	10,450	10,450	10,450	80	836,000
03/11/2020	10,450	-0.10 ▼	-0.96	10,500	10,500	10,450	220	2,299,000
02/11/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	30	315,000
30/10/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	750	7,875,000
29/10/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,400	337	3,538,500
27/10/2020	10,500	0.10 ▲	0.95	10,400	10,500	10,500	1,357	14,248,500
26/10/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,400	50	520,000
23/10/2020	10,400	0.00 ■■	0.00	10,400	10,600	10,400	120	1,248,000
22/10/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,400	19	197,600
21/10/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,400	41	426,400
20/10/2020	10,400	-0.10 ▼	-0.96	10,500	10,500	10,400	48	499,200
19/10/2020	10,500	0.20 ▲	1.90	10,350	10,500	10,450	101	1,060,500
15/10/2020	10,350	-0.15 ▼	-1.45	10,500	10,400	10,300	3,010	31,153,500
14/10/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	3	31,500
13/10/2020	10,500	0.10 ▲	0.95	10,400	10,500	10,400	69	724,500
12/10/2020	10,400	0.00 ■■	0.00	10,450	10,500	10,400	136	1,414,400
11/10/2020	10,450	-0.10 ▼	-0.96	10,500	10,450	10,400	50	522,500
09/10/2020	10,450	-0.10 ▼	-0.96	10,500	10,450	10,400	50	522,500
07/10/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	1,076	11,298,000
06/10/2020	10,500	0.20 ▲	1.90	10,300	10,500	10,000	805	8,452,500
05/10/2020	10,300	-0.40 ▼	-3.88	10,650	10,650	10,300	51	525,300
03/10/2020	10,650	0.50 ▲	4.69	10,200	10,650	10,200	37	394,050
02/10/2020	10,650	0.50 ▲	4.69	10,200	10,650	10,200	37	394,050
01/10/2020	10,200	0.00 ■■	0.00	10,200	10,300	10,200	68	693,600
30/09/2020	10,200	-0.30 ▼	-2.94	10,500	10,500	10,200	88	897,600
29/09/2020	10,500	-0.10 ▼	-0.95	10,600	10,500	10,400	1,009	10,594,500
28/09/2020	10,600	0.20 ▲	1.89	10,400	10,700	10,400	1,793	19,005,800
25/09/2020	10,400	-0.10 ▼	-0.96	10,500	10,800	10,400	558	5,803,200
24/09/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,400	305	3,202,500
23/09/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	621	6,520,500
22/09/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	100	1,050,000
21/09/2020	10,500	0.10 ▲	0.95	10,400	10,500	10,400	830	8,715,000
18/09/2020	10,400	-0.10 ▼	-0.96	10,500	10,400	10,200	127	1,320,800
17/09/2020	10,500	0.40 ▲	3.81	10,100	0	0	182	1,911,000
16/09/2020	10,100	-0.20 ▼	-1.98	10,250	10,250	10,100	194	1,959,400
15/09/2020	10,250	0.00 ■■	0.00	10,250	10,250	10,250	10	102,500
14/09/2020	10,250	-0.20 ▼	-1.95	10,450	10,300	10,200	294	3,013,500
11/09/2020	10,450	0.00 ■■	0.00	10,450	10,450	10,400	501	5,235,450
10/09/2020	10,450	0.40 ▲	3.83	10,000	10,500	10,100	1,070	11,181,500
09/09/2020	10,000	-0.20 ▼	-2.00	10,200	10,200	10,000	70	700,000
08/09/2020	10,200	0.10 ▲	0.98	10,100	10,200	9,950	1,502	15,320,400
07/09/2020	10,100	0.10 ▲	0.99	10,000	10,150	10,100	197	1,989,700
06/09/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	84	840,000
04/09/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	84	840,000
03/09/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,365	23,650,000
01/09/2020	10,000	-0.30 ▼	-3.00	10,300	10,050	10,000	220	2,200,000
31/08/2020	10,300	0.20 ▲	1.94	10,100	10,300	9,950	58	597,400
28/08/2020	10,100	-0.50 ▼	-4.95	10,550	10,400	10,100	494	4,989,400
26/08/2020	10,550	0.60 ▲	5.69	10,000	10,550	10,000	1,599	16,869,450
25/08/2020	10,000	-0.60 ▼	-6.00	10,550	10,600	9,910	1,513	15,130,000
24/08/2020	10,550	0.50 ▲	4.74	10,100	10,550	10,550	10	105,500
21/08/2020	10,100	-0.10 ▼	-0.99	10,200	10,500	9,900	942	9,514,200
20/08/2020	10,200	0.30 ▲	2.94	9,860	10,500	9,700	26	265,200
19/08/2020	9,860	-0.70 ▼	-7.10	10,550	10,500	9,860	1,361	13,419,460
18/08/2020	10,550	0.00 ■■	0.00	10,550	10,550	9,880	894	9,431,700
17/08/2020	10,550	0.60 ▲	5.69	9,970	10,600	9,990	140	1,477,000
14/08/2020	9,970	-0.40 ▼	-4.01	10,400	10,700	9,970	145	1,445,650
13/08/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,250	83	863,200
12/08/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,400	1	10,400
11/08/2020	10,400	0.40 ▲	3.85	10,000	10,400	9,920	577	6,000,800
10/08/2020	10,000	0.00 ■■	0.00	10,000	10,350	9,800	145	1,450,000
07/08/2020	10,000	-0.30 ▼	-3.00	10,250	10,000	10,000	1	10,000
06/08/2020	10,250	-0.80 ▼	-7.80	11,000	10,250	10,250	145	1,486,250
05/08/2020	11,000	0.70 ▲	6.36	10,300	11,000	10,000	1,083	11,913,000
04/08/2020	10,300	-0.10 ▼	-0.97	10,400	10,300	9,800	249	2,564,700
03/08/2020	10,400	0.00 ■■	0.00	10,400	10,400	9,680	1,017	10,576,800
31/07/2020	10,400	0.60 ▲	5.77	9,800	10,400	9,500	258	2,683,200
30/07/2020	9,800	0.30 ▲	3.06	9,550	9,900	9,800	38	372,400
29/07/2020	9,550	-1.80 ▼	-18.85	11,300	10,800	9,400	536	5,118,800
28/07/2020	11,300	0.30 ▲	2.65	11,000	11,350	10,850	1,218	13,763,400
27/07/2020	11,000	0.20 ▲	1.82	10,850	11,300	10,200	248	2,728,000
26/07/2020	10,850	-0.80 ▼	-7.37	11,600	11,600	10,850	846	9,179,100
24/07/2020	10,850	-0.80 ▼	-7.37	11,600	11,600	10,850	846	9,179,100
23/07/2020	11,600	-0.10 ▼	-0.86	11,700	11,900	11,000	575	6,670,000
22/07/2020	11,700	-0.20 ▼	-1.71	11,900	11,900	11,700	308	3,603,600
21/07/2020	11,900	0.00 ■■	0.00	11,950	11,950	11,700	228	2,713,200
20/07/2020	11,950	0.10 ▲	0.84	11,850	12,300	11,650	1,527	18,247,650
17/07/2020	11,850	-0.10 ▼	-0.84	11,950	11,900	11,500	1,559	18,474,150
16/07/2020	11,950	-0.50 ▼	-4.18	12,400	12,500	11,600	836	9,990,200
15/07/2020	12,400	0.70 ▲	5.65	11,750	12,500	12,000	841	10,428,400
14/07/2020	11,750	0.80 ▲	6.81	11,000	11,750	11,400	5,765	67,738,750
13/07/2020	11,000	0.50 ▲	4.55	10,500	11,000	10,600	611	6,721,000
11/07/2020	10,500	-0.40 ▼	-3.81	10,900	11,000	10,500	83	871,500
10/07/2020	10,500	-0.40 ▼	-3.81	10,900	11,000	10,500	83	871,500
09/07/2020	10,900	0.40 ▲	3.67	10,500	10,900	10,500	224	2,441,600
08/07/2020	10,500	0.20 ▲	1.90	10,300	10,500	10,500	126	1,323,000
07/07/2020	10,300	-0.20 ▼	-1.94	10,500	10,600	10,300	2,330	23,999,000
06/07/2020	10,500	0.10 ▲	0.95	10,400	10,500	10,500	10	105,000
05/07/2020	10,400	0.00 ■■	0.00	10,400	10,450	10,400	208	2,163,200
03/07/2020	10,400	0.00 ■■	0.00	10,400	10,450	10,400	208	2,163,200
02/07/2020	10,400	-0.20 ▼	-1.92	10,600	10,500	10,400	341	3,546,400
01/07/2020	10,600	-0.40 ▼	-3.77	11,000	10,600	10,600	207	2,194,200
30/06/2020	11,000	0.60 ▲	5.45	10,400	11,000	11,000	1	11,000
29/06/2020	10,400	-0.10 ▼	-0.96	10,500	10,500	10,400	498	5,179,200
28/06/2020	10,500	-0.10 ▼	-0.95	10,600	10,500	10,500	990	10,395,000
26/06/2020	10,500	-0.10 ▼	-0.95	10,600	10,500	10,500	990	10,395,000
25/06/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,600	202	2,141,200
24/06/2020	10,600	-0.30 ▼	-2.83	10,900	10,600	10,500	277	2,936,200
23/06/2020	10,600	-0.30 ▼	-2.83	10,900	10,600	10,500	277	2,936,200
22/06/2020	10,900	0.20 ▲	1.83	10,700	10,900	10,400	70	763,000
19/06/2020	10,700	-0.10 ▼	-0.93	10,800	10,800	10,700	143	1,530,100
18/06/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,800	59	637,200
17/06/2020	10,800	-0.10 ▼	-0.93	10,900	10,800	10,400	6,200	66,960,000
16/06/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,400	30	327,000
15/06/2020	10,900	-0.10 ▼	-0.92	11,000	11,000	10,500	39	425,100
14/06/2020	11,000	-0.30 ▼	-2.73	11,300	11,000	10,600	81	891,000
12/06/2020	11,000	-0.30 ▼	-2.73	11,300	11,000	10,600	81	891,000
11/06/2020	11,300	0.20 ▲	1.77	11,150	11,300	10,800	541	6,113,300
10/06/2020	11,150	0.20 ▲	1.79	11,000	11,250	10,450	403	4,493,450
09/06/2020	11,350	0.00 ■■	0.00	11,350	11,350	10,900	1,118	12,689,300
08/06/2020	11,350	0.40 ▲	3.52	11,000	11,650	11,350	8	90,800
06/06/2020	11,000	0.00 ■■	0.00	11,000	11,300	10,900	124	1,364,000
05/06/2020	11,000	0.00 ■■	0.00	11,000	11,300	10,900	124	1,364,000
04/06/2020	11,000	-0.40 ▼	-3.64	11,400	11,400	10,900	252	2,772,000
03/06/2020	11,400	0.50 ▲	4.39	10,900	11,600	10,400	135	1,539,000
02/06/2020	10,900	-0.10 ▼	-0.92	11,000	11,000	10,900	210	2,289,000
01/06/2020	11,000	0.10 ▲	0.91	10,900	11,650	11,000	110	1,210,000
31/05/2020	10,900	0.50 ▲	4.59	10,450	10,900	10,900	51	555,900
29/05/2020	10,900	0.50 ▲	4.59	10,450	10,900	10,900	51	555,900
28/05/2020	10,450	0.00 ■■	0.00	10,400	10,800	10,450	155	1,619,750
27/05/2020	10,400	-0.40 ▼	-3.85	10,850	10,500	10,350	200	2,080,000
26/05/2020	10,850	0.50 ▲	4.61	10,300	10,850	10,300	5	54,250
25/05/2020	10,300	-0.10 ▼	-0.97	10,400	10,400	10,300	275	2,832,500
24/05/2020	10,400	0.40 ▲	3.85	10,050	10,400	10,150	238	2,475,200
22/05/2020	10,400	0.40 ▲	3.85	10,050	10,400	10,150	238	2,475,200
21/05/2020	10,050	-0.40 ▼	-3.98	10,400	10,400	10,050	159	1,597,950
20/05/2020	10,400	0.40 ▲	3.85	10,050	10,400	10,100	443	4,607,200
19/05/2020	10,050	0.10 ▲	1.00	10,000	10,300	9,860	332	3,336,600
18/05/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	762	7,620,000
17/05/2020	10,000	0.20 ▲	2.00	9,820	10,000	9,810	185	1,850,000
15/05/2020	10,000	0.20 ▲	2.00	9,820	10,000	9,810	185	1,850,000
14/05/2020	9,820	-0.20 ▼	-2.04	10,000	10,000	9,800	95	932,900
13/05/2020	10,000	0.10 ▲	1.00	9,900	10,000	9,810	102	1,020,000
12/05/2020	9,900	0.10 ▲	1.01	9,850	10,000	9,610	532	5,266,800
11/05/2020	9,850	0.00 ■■	0.00	9,850	10,300	9,850	298	2,935,300
10/05/2020	9,850	0.40 ▲	4.06	9,500	9,850	9,500	326	3,211,100
08/05/2020	9,850	0.40 ▲	4.06	9,500	9,850	9,500	326	3,211,100
07/05/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,450	490	4,655,000
06/05/2020	9,500	-0.50 ▼	-5.26	9,980	9,790	9,500	510	4,845,000
05/05/2020	9,980	0.50 ▲	5.01	9,500	9,980	9,980	1	9,980
04/05/2020	9,500	0.00 ■■	0.00	9,500	9,510	9,450	321	3,049,500
01/05/2020	9,500	-0.10 ▼	-1.05	9,600	9,600	9,500	330	3,135,000
30/04/2020	9,500	-0.10 ▼	-1.05	9,600	9,600	9,500	330	3,135,000
29/04/2020	9,500	-0.10 ▼	-1.05	9,600	9,600	9,500	330	3,135,000
28/04/2020	9,600	0.00 ■■	0.00	9,600	9,600	9,550	44	422,400
27/04/2020	9,600	0.10 ▲	1.04	9,500	9,970	9,500	301	2,889,600
26/04/2020	9,500	-0.40 ▼	-4.21	9,900	9,600	9,500	206	1,957,000
24/04/2020	9,500	-0.40 ▼	-4.21	9,900	9,600	9,500	206	1,957,000
23/04/2020	9,900	0.00 ■■	0.00	9,890	9,970	9,400	146	1,445,400
22/04/2020	9,890	0.00 ■■	0.00	9,900	9,950	9,210	285	2,818,650
21/04/2020	9,900	0.50 ▲	5.05	9,400	10,000	9,400	53	524,700
20/04/2020	9,400	-0.60 ▼	-6.38	9,970	9,400	9,400	2	18,800
19/04/2020	9,970	0.50 ▲	5.02	9,500	10,000	9,500	35	348,950
17/04/2020	9,970	0.50 ▲	5.02	9,500	10,000	9,500	35	348,950
16/04/2020	9,500	-0.60 ▼	-6.32	10,100	10,000	9,500	26	247,000
15/04/2020	10,100	0.60 ▲	5.94	9,500	10,150	9,300	1,032	10,423,200
14/04/2020	9,500	0.00 ■■	0.00	9,500	10,150	9,100	178	1,691,000
13/04/2020	9,500	0.00 ■■	0.00	9,500	9,700	9,000	1,554	14,763,000
12/04/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,010	15	142,500
10/04/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,010	15	142,500
09/04/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,000	107	1,016,500
08/04/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	200	1,900,000
07/04/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	200	1,900,000
06/04/2020	9,500	-0.50 ▼	-5.26	10,000	9,500	9,300	677	6,431,500
03/04/2020	9,500	-0.50 ▼	-5.26	10,000	9,500	9,300	677	6,431,500
30/03/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,800	9	90,000
29/03/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,800	9	90,000
27/03/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,800	9	90,000
26/03/2020	10,000	-0.40 ▼	-4.00	10,400	10,200	9,800	322	3,220,000
25/03/2020	10,400	0.60 ▲	5.77	9,800	10,400	9,800	29	301,600
24/03/2020	9,800	0.00 ■■	0.00	9,800	10,300	9,500	185	1,813,000
23/03/2020	9,800	-0.20 ▼	-2.04	10,000	9,800	9,400	211	2,067,800
20/03/2020	10,000	0.40 ▲	4.00	9,600	10,000	10,000	2	20,000
19/03/2020	10,000	0.40 ▲	4.00	9,600	10,000	10,000	2	20,000
18/03/2020	9,600	-0.70 ▼	-7.29	10,300	10,300	9,600	1,001	9,609,600
17/03/2020	10,300	-0.20 ▼	-1.94	10,500	10,300	9,770	149	1,534,700
16/03/2020	10,500	0.50 ▲	4.76	10,000	10,500	10,100	540	5,670,000
14/03/2020	10,000	-0.45 ▼	-4.50	10,450	10,500	10,000	20	200,000
13/03/2020	10,000	-0.45 ▼	-4.50	10,450	10,500	10,000	20	200,000
12/03/2020	10,450	0.45 ▲	4.31	10,000	10,500	9,300	3,680	38,456,000
11/03/2020	10,000	-0.75 ▼	-7.50	10,750	10,750	10,000	1,560	15,600,000
10/03/2020	10,750	-0.30 ▼	-2.79	11,000	10,750	10,300	152	1,634,000
09/03/2020	11,000	0.40 ▲	3.64	10,600	11,000	10,750	2	22,000
07/03/2020	10,600	0.00 ■■	0.00	10,600	10,750	9,860	351	3,720,600
06/03/2020	10,600	0.00 ■■	0.00	10,600	10,750	9,860	351	3,720,600
05/03/2020	10,600	0.40 ▲	3.77	10,250	10,750	9,900	302	3,201,200
04/03/2020	10,500	-0.50 ▼	-4.76	11,000	10,500	10,250	385	4,042,500
03/03/2020	11,000	0.40 ▲	3.64	10,600	11,100	9,860	414	4,554,000
02/03/2020	10,600	-0.60 ▼	-5.66	11,150	10,600	10,600	114	1,208,400
28/02/2020	11,150	0.20 ▲	1.79	11,000	11,500	11,150	2	22,300
27/02/2020	11,000	-0.40 ▼	-3.64	11,350	11,250	11,000	703	7,733,000
26/02/2020	11,350	-0.90 ▼	-7.93	12,200	11,350	11,350	11	124,850
25/02/2020	12,200	0.70 ▲	5.74	11,500	12,300	10,700	1,552	18,934,400
24/02/2020	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1	11,500
21/02/2020	11,500	0.00 ■■	0.00	11,500	11,500	11,000	187	2,150,500
20/02/2020	11,500	0.70 ▲	6.09	10,800	11,500	10,800	6	69,000
19/02/2020	10,800	-0.20 ▼	-1.85	11,000	11,700	10,800	15	162,000
18/02/2020	11,000	-0.80 ▼	-7.27	11,800	11,700	11,000	5	55,000
15/02/2020	11,800	-0.20 ▼	-1.69	12,000	11,850	11,300	25	295,000
14/02/2020	11,800	-0.20 ▼	-1.69	12,000	11,850	11,300	25	295,000
13/02/2020	12,000	0.40 ▲	3.33	11,650	12,000	10,900	21	252,000
12/02/2020	11,650	-0.90 ▼	-7.73	12,500	12,000	11,650	16	186,400
11/02/2020	12,500	-0.30 ▼	-2.40	12,800	12,500	12,500	1	12,500
10/02/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,800	1	12,800
09/02/2020	12,000	0.20 ▲	1.67	11,850	12,000	12,000	1	12,000
07/02/2020	12,000	0.20 ▲	1.67	11,850	12,000	12,000	1	12,000
06/02/2020	11,850	0.00 ■■	0.00	11,850	11,850	11,050	4	47,400
05/02/2020	11,850	-0.90 ▼	-7.59	12,700	11,850	11,850	517	6,126,450
04/02/2020	12,700	0.70 ▲	5.51	12,000	12,700	11,200	19	241,300
03/02/2020	12,000	-0.90 ▼	-7.50	12,900	12,000	12,000	181	2,172,000
02/02/2020	12,000	-0.90 ▼	-7.50	12,900	12,000	12,000	181	2,172,000
31/01/2020	12,000	-0.90 ▼	-7.50	12,900	12,000	12,000	181	2,172,000
22/01/2020	12,900	0.50 ▲	3.88	12,400	13,000	12,300	57	735,300
21/01/2020	12,900	0.50 ▲	3.88	12,400	13,000	12,300	570	7,353,000
17/01/2020	12,400	0.80 ▲	6.45	11,600	12,400	10,800	1,240	15,376,000
16/01/2020	11,600	0.65 ▲	5.60	10,950	11,600	10,950	70	812,000
15/01/2020	10,950	-0.35 ▼	-3.20	11,300	10,950	10,550	11,460	125,487,000
14/01/2020	11,300	-0.45 ▼	-3.98	11,750	11,300	11,300	100	1,130,000
13/01/2020	11,750	0.80 ▲	6.81	11,000	11,750	11,750	1	11,750
10/01/2020	11,000	0.40 ▲	3.64	10,550	11,000	11,000	11	121,000
09/01/2020	10,550	-0.60 ▼	-5.69	11,200	11,000	10,550	7	73,850
08/01/2020	11,200	-0.80 ▼	-7.14	12,000	11,900	11,200	362	4,054,400
07/01/2020	12,000	0.60 ▲	5.00	11,400	12,000	11,400	3	36,000
06/01/2020	11,400	0.40 ▲	3.51	11,000	11,400	10,600	30	342,000
03/01/2020	11,000	0.40 ▲	3.64	10,650	11,350	11,000	22	242,000
02/01/2020	10,650	-0.80 ▼	-7.51	11,400	10,650	10,650	1,104	11,757,600
31/12/2019	11,400	0.40 ▲	3.51	11,000	11,400	11,000	47	535,800
30/12/2019	11,000	-0.40 ▼	-3.64	11,400	11,000	11,000	18	198,000
26/12/2019	11,400	0.10 ▲	0.88	11,300	11,400	10,550	2	22,800
25/12/2019	11,300	-0.10 ▼	-0.88	11,400	11,300	11,300	2	22,600
19/12/2019	11,400	0.20 ▲	1.75	11,200	11,400	11,400	1	11,400
17/12/2019	11,200	0.00 ■■	0.00	11,200	11,300	10,800	3	33,600
16/12/2019	11,200	-0.10 ▼	-0.89	11,300	11,300	10,550	13	145,600
14/12/2019	11,300	0.00 ■■	0.00	11,300	11,300	10,600	53	598,900
13/12/2019	11,300	0.00 ■■	0.00	11,300	11,300	10,600	53	598,900
11/12/2019	11,300	-0.10 ▼	-0.88	11,400	11,300	11,300	3	33,900
05/12/2019	11,400	0.20 ▲	1.75	11,200	11,400	11,400	1	11,400
04/12/2019	11,200	0.10 ▲	0.89	11,100	0	0	35	392,000
03/12/2019	11,100	-0.10 ▼	-0.90	11,200	11,250	11,100	2	22,200
02/12/2019	11,200	0.00 ■■	0.00	11,200	11,200	11,200	19	212,800
29/11/2019	11,200	0.20 ▲	1.79	11,000	11,200	10,600	204	2,284,800
28/11/2019	11,000	-0.40 ▼	-3.64	11,450	11,000	10,650	96	1,056,000
27/11/2019	11,450	0.30 ▲	2.62	11,200	11,450	11,200	5	57,250
25/11/2019	11,200	0.00 ■■	0.00	11,200	11,200	11,200	1	11,200
23/11/2019	11,200	0.00 ■■	0.00	11,200	11,200	10,450	1,310	14,672,000
22/11/2019	11,200	0.00 ■■	0.00	11,200	11,200	10,450	1,310	14,672,000
21/11/2019	11,200	0.20 ▲	1.79	11,000	11,300	10,250	120	1,344,000
20/11/2019	11,200	0.20 ▲	1.79	11,000	11,300	10,250	120	1,344,000
19/11/2019	11,000	-0.10 ▼	-0.91	11,100	11,000	11,000	1	11,000
15/11/2019	11,100	0.10 ▲	0.90	11,000	11,100	10,300	102	1,132,200
14/11/2019	11,000	0.40 ▲	3.64	10,600	11,000	10,500	91	1,001,000
13/11/2019	10,600	-0.70 ▼	-6.60	11,300	11,000	10,600	7	74,200
12/11/2019	11,300	-0.20 ▼	-1.77	11,500	11,300	11,300	4	45,200
11/11/2019	11,500	0.30 ▲	2.61	11,200	11,500	11,500	1	11,500
08/11/2019	11,200	0.50 ▲	4.46	10,700	11,200	10,750	16	179,200
07/11/2019	10,700	-0.80 ▼	-7.48	11,500	11,500	10,700	108	1,155,600
03/11/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1	11,500
01/11/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1	11,500
31/10/2019	11,500	0.00 ■■	0.00	11,500	12,000	11,500	16	184,000
29/10/2019	11,500	0.30 ▲	2.61	11,200	11,500	11,450	3	34,500
28/10/2019	11,200	-0.80 ▼	-7.14	12,000	11,200	11,200	800	8,960,000
25/10/2019	12,000	0.60 ▲	5.00	11,400	12,000	12,000	1	12,000
24/10/2019	12,000	0.60 ▲	5.00	11,400	12,000	12,000	1	12,000
23/10/2019	11,400	0.00 ■■	0.00	11,400	12,000	11,400	3	34,200
22/10/2019	11,400	-0.60 ▼	-5.26	12,000	11,400	11,400	34	387,600
18/10/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3	36,000
17/10/2019	12,000	0.60 ▲	5.00	11,400	12,100	10,900	14	168,000
16/10/2019	11,400	0.00 ■■	0.00	11,400	12,150	11,400	11	125,400
14/10/2019	11,400	0.10 ▲	0.88	11,300	11,500	11,300	14	159,600
11/10/2019	11,300	-0.20 ▼	-1.77	11,500	11,400	11,300	65	734,500
10/10/2019	11,500	-0.30 ▼	-2.61	11,800	12,500	11,500	94	1,081,000
08/10/2019	11,800	0.50 ▲	4.24	11,300	12,050	11,000	57	672,600
07/10/2019	11,800	0.50 ▲	4.24	11,300	12,050	11,000	57	672,600
04/10/2019	11,300	0.00 ■■	0.00	11,300	11,300	11,000	11	124,300
03/10/2019	11,300	0.10 ▲	0.88	11,200	11,500	11,300	71	802,300
02/10/2019	11,200	-0.70 ▼	-6.25	11,900	11,200	11,200	1,500	16,800,000
01/10/2019	11,900	0.00 ■■	0.00	11,900	11,900	11,900	65	773,500
30/09/2019	11,900	0.00 ■■	0.00	11,900	11,900	11,900	2	23,800
27/09/2019	11,900	-0.70 ▼	-5.88	12,550	12,550	11,900	38	452,200
25/09/2019	12,550	0.80 ▲	6.37	11,800	12,600	11,800	15	188,250
24/09/2019	11,800	0.40 ▲	3.39	11,400	11,800	11,200	170	2,006,000
23/09/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,400	2	22,800
19/09/2019	11,400	-0.10 ▼	-0.88	11,500	11,400	10,700	39	444,600
18/09/2019	11,500	0.50 ▲	4.35	11,000	11,500	11,000	2	23,000
17/09/2019	11,000	0.00 ■■	0.00	11,000	11,700	11,000	111	1,221,000
16/09/2019	11,000	-0.50 ▼	-4.55	11,500	11,400	10,800	175	1,925,000
13/09/2019	11,500	-0.40 ▼	-3.48	11,900	12,700	11,500	31	356,500
12/09/2019	11,900	0.40 ▲	3.36	11,500	11,900	11,900	1	11,900
10/09/2019	11,350	-0.85 ▼	-7.49	12,200	11,500	11,350	150	1,702,500
09/09/2019	12,200	0.30 ▲	2.46	11,900	12,200	12,200	2	24,400
06/09/2019	11,900	-0.10 ▼	-0.84	12,000	11,900	11,250	11	130,900
05/09/2019	12,000	0.50 ▲	4.17	11,500	12,200	10,700	261	3,132,000
04/09/2019	11,500	-0.40 ▼	-3.48	11,900	11,500	11,300	6	69,000
03/09/2019	11,900	0.00 ■■	0.00	11,900	12,500	11,900	23	273,700
30/08/2019	11,900	0.10 ▲	0.84	11,850	11,900	11,850	8	95,200
29/08/2019	11,850	0.40 ▲	3.38	11,500	12,300	11,500	113	1,339,050
27/08/2019	11,500	0.50 ▲	4.35	11,000	11,500	11,000	133	1,529,500
26/08/2019	11,000	0.40 ▲	3.64	10,650	11,200	10,500	142	1,562,000
23/08/2019	10,650	-0.70 ▼	-6.57	11,300	12,000	10,650	288	3,067,200
22/08/2019	11,300	-0.80 ▼	-7.08	12,100	12,800	11,300	311	3,514,300
21/08/2019	12,100	-0.90 ▼	-7.44	13,000	12,100	12,100	1	12,100
20/08/2019	13,000	-0.10 ▼	-0.77	13,050	13,000	12,500	3	39,000
16/08/2019	13,050	0.70 ▲	5.36	12,400	13,050	13,050	1	13,050
15/08/2019	12,400	-0.10 ▼	-0.81	12,500	13,050	12,400	20	248,000
14/08/2019	12,500	0.60 ▲	4.80	11,950	12,500	12,500	1	12,500
13/08/2019	11,950	0.00 ■■	0.00	11,950	11,950	11,250	83	991,850
12/08/2019	11,950	0.70 ▲	5.86	11,250	11,950	11,250	104	1,242,800
09/08/2019	11,250	-0.70 ▼	-6.22	11,900	12,400	11,250	78	877,500
07/08/2019	11,900	0.40 ▲	3.36	11,500	11,900	11,100	143	1,701,700
06/08/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	2	23,000
05/08/2019	11,500	-0.40 ▼	-3.48	11,900	11,950	11,500	10	115,000
02/08/2019	11,900	-0.10 ▼	-0.84	12,000	11,900	11,800	666	7,925,400
01/08/2019	12,000	0.00 ■■	0.00	12,000	12,000	11,900	51	612,000
31/07/2019	12,000	0.20 ▲	1.67	11,800	12,000	11,800	53	636,000
30/07/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	100	1,180,000
29/07/2019	11,800	0.00 ■■	0.00	11,850	11,800	11,800	102	1,203,600
26/07/2019	11,850	-0.10 ▼	-0.84	11,900	11,850	11,500	12	142,200
25/07/2019	11,900	-0.50 ▼	-4.20	12,400	11,900	11,550	73	868,700
23/07/2019	12,400	-0.40 ▼	-3.23	12,750	12,400	12,000	108	1,339,200
22/07/2019	12,750	0.80 ▲	6.27	12,000	12,750	12,750	1	12,750
19/07/2019	12,000	-0.20 ▼	-1.67	12,200	12,000	11,900	113	1,356,000
16/07/2019	12,200	-0.10 ▼	-0.82	12,250	12,200	12,000	107	1,305,400
15/07/2019	12,250	-0.10 ▼	-0.82	12,350	12,250	12,250	2	24,500
12/07/2019	12,350	-0.10 ▼	-0.81	12,400	12,350	12,000	5	61,750
11/07/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,400	1	12,400
10/07/2019	12,400	0.00 ■■	0.00	12,400	12,500	12,000	9	111,600
09/07/2019	12,400	-0.90 ▼	-7.26	13,300	12,400	12,400	6	74,400
08/07/2019	13,300	0.00 ■■	0.00	13,300	13,700	12,400	565	7,514,500
05/07/2019	13,300	0.80 ▲	6.02	12,500	13,300	12,500	10	133,000
03/07/2019	12,500	-0.40 ▼	-3.20	12,850	12,800	12,500	116	1,450,000
02/07/2019	12,850	0.00 ■■	0.00	12,850	12,850	12,000	111	1,426,350
01/07/2019	12,850	0.40 ▲	3.11	12,400	12,850	11,550	101	1,297,850
26/06/2019	12,400	-0.10 ▼	-0.81	12,500	12,400	11,650	2	24,800
25/06/2019	12,500	-0.40 ▼	-3.20	12,900	12,500	12,000	138	1,725,000
21/06/2019	12,900	0.00 ■■	0.00	12,900	12,900	12,900	10	129,000
20/06/2019	12,900	0.50 ▲	3.88	12,450	12,900	12,900	1	12,900
19/06/2019	12,450	-0.30 ▼	-2.41	12,750	12,900	11,900	213	2,651,850
18/06/2019	12,750	0.80 ▲	6.27	12,000	12,750	12,300	2	25,500
17/06/2019	12,000	-0.10 ▼	-0.83	12,100	12,100	12,000	8	96,000
16/06/2019	12,100	0.10 ▲	0.83	12,000	12,750	12,000	1,156	13,987,600
14/06/2019	12,100	0.10 ▲	0.83	12,000	12,750	12,000	1,156	13,987,600
13/06/2019	12,000	-0.90 ▼	-7.50	12,900	12,900	12,000	94	1,128,000
11/06/2019	12,900	0.50 ▲	3.88	12,400	12,900	11,800	187	2,412,300
10/06/2019	12,400	0.40 ▲	3.23	12,050	12,400	12,400	8	99,200
07/06/2019	12,050	0.10 ▲	0.83	12,000	12,400	11,900	308	3,711,400
06/06/2019	12,050	0.10 ▲	0.83	12,000	12,400	11,900	308	3,711,400
05/06/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	49	588,000
04/06/2019	12,000	0.00 ■■	0.00	12,000	12,000	11,600	142	1,704,000
03/06/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	2	24,000
02/06/2019	12,000	0.00 ■■	0.00	12,000	12,500	12,000	689	8,268,000
31/05/2019	12,000	0.00 ■■	0.00	12,000	12,500	12,000	689	8,268,000
30/05/2019	12,000	0.40 ▲	3.33	11,550	12,000	12,000	1	12,000
29/05/2019	12,000	0.40 ▲	3.33	11,550	12,000	12,000	1	12,000
28/05/2019	11,550	-0.40 ▼	-3.46	12,000	11,550	11,550	70	808,500
27/05/2019	12,000	-0.20 ▼	-1.67	12,200	12,000	12,000	1	12,000
24/05/2019	12,200	0.20 ▲	1.64	12,000	12,200	11,300	88	1,073,600
23/05/2019	12,200	0.20 ▲	1.64	12,000	12,200	11,300	88	1,073,600
22/05/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	330	3,960,000
21/05/2019	12,000	-1.00 ▼	-8.33	13,000	12,000	12,000	1,527	18,324,000
20/05/2019	12,000	-1.00 ▼	-8.33	13,000	12,000	12,000	1,527	18,324,000
19/05/2019	13,000	0.00 ■■	0.00	13,000	13,100	13,000	578	7,514,000
17/05/2019	13,000	0.00 ■■	0.00	13,000	13,100	13,000	578	7,514,000
16/05/2019	13,000	0.00 ■■	0.00	13,000	13,450	13,000	357	4,641,000
15/05/2019	13,000	0.00 ■■	0.00	13,000	13,150	13,000	2,041	26,533,000
14/05/2019	13,000	-0.40 ▼	-3.08	13,450	13,000	13,000	367	4,771,000
13/05/2019	13,450	0.00 ■■	0.00	13,450	13,450	13,450	10	134,500
10/05/2019	13,450	0.10 ▲	0.74	13,300	13,500	13,450	2	26,900
09/05/2019	13,450	0.10 ▲	0.74	13,300	13,500	13,450	2	26,900
08/05/2019	13,300	0.20 ▲	1.50	13,150	13,500	13,100	159	2,114,700
07/05/2019	13,150	-0.30 ▼	-2.28	13,450	13,500	13,150	1,115	14,662,250
06/05/2019	13,450	-0.10 ▼	-0.74	13,500	13,500	13,300	7	94,150
05/05/2019	13,500	0.00 ■■	0.00	13,500	13,800	13,400	476	6,426,000
03/05/2019	13,500	0.00 ■■	0.00	13,500	13,800	13,400	476	6,426,000
02/05/2019	13,500	-0.10 ▼	-0.74	13,600	13,500	13,500	1	13,500
01/05/2019	13,600	-0.10 ▼	-0.74	13,700	13,600	13,600	1	13,600
30/04/2019	13,600	-0.10 ▼	-0.74	13,700	13,600	13,600	1	13,600
29/04/2019	13,600	-0.10 ▼	-0.74	13,700	13,600	13,600	1	13,600
28/04/2019	13,600	-0.10 ▼	-0.74	13,700	13,600	13,600	1	13,600
26/04/2019	13,600	-0.10 ▼	-0.74	13,700	13,600	13,600	1	13,600
25/04/2019	13,700	0.20 ▲	1.46	13,500	14,350	13,500	67	917,900
24/04/2019	13,500	0.20 ▲	1.48	13,300	13,500	13,500	1	13,500
23/04/2019	13,300	0.50 ▲	3.76	12,800	13,300	12,800	9	119,700
22/04/2019	12,800	-0.60 ▼	-4.69	13,400	13,400	12,750	81	1,036,800
21/04/2019	13,400	0.20 ▲	1.49	13,250	13,400	12,800	2	26,800
19/04/2019	13,400	0.20 ▲	1.49	13,250	13,400	12,800	2	26,800
18/04/2019	13,250	-0.20 ▼	-1.51	13,400	13,250	13,100	941	12,468,250
17/04/2019	13,400	-0.10 ▼	-0.75	13,500	13,500	13,400	130	1,742,000
16/04/2019	13,500	0.30 ▲	2.22	13,200	13,500	13,000	250	3,375,000
15/04/2019	13,200	0.20 ▲	1.52	13,000	13,300	12,700	322	4,250,400
12/04/2019	13,200	0.20 ▲	1.52	13,000	13,300	12,700	322	4,250,400
11/04/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,900	691	8,983,000
10/04/2019	13,000	0.10 ▲	0.77	12,900	13,000	12,850	606	7,878,000
09/04/2019	12,900	0.10 ▲	0.78	12,850	13,000	12,900	53	683,700
08/04/2019	12,850	-0.10 ▼	-0.78	12,900	12,900	12,850	350	4,497,500
07/04/2019	12,900	0.00 ■■	0.00	12,900	12,900	12,650	188	2,425,200
05/04/2019	12,900	0.00 ■■	0.00	12,900	12,900	12,650	188	2,425,200
04/04/2019	12,900	0.10 ▲	0.78	12,850	12,900	12,800	507	6,540,300
03/04/2019	12,850	-0.10 ▼	-0.78	12,950	12,850	12,200	8	102,800
02/04/2019	12,950	-0.10 ▼	-0.77	13,000	13,000	12,200	227	2,939,650
01/04/2019	13,000	0.20 ▲	1.54	12,800	13,150	13,000	7	91,000
31/03/2019	11,750	-0.85 ▼	-7.23	12,600	12,000	11,750	6,620	77,785,000
29/03/2019	12,900	0.30 ▲	2.33	12,600	13,000	12,800	214	2,760,600
28/03/2019	12,600	-0.30 ▼	-2.38	12,900	13,000	12,600	26	327,600
27/03/2019	12,900	0.00 ■■	0.00	12,950	12,900	12,700	15	193,500
26/03/2019	12,950	-0.10 ▼	-0.77	13,000	13,000	12,500	82	1,061,900
25/03/2019	13,000	0.20 ▲	1.54	12,800	13,400	12,800	79	1,027,000
22/03/2019	12,800	-0.60 ▼	-4.69	13,400	12,800	12,600	122	1,561,600
21/03/2019	13,400	0.70 ▲	5.22	12,700	13,500	12,800	58	777,200
20/03/2019	12,700	-0.10 ▼	-0.79	12,800	13,000	12,600	4	50,800
19/03/2019	12,800	-0.20 ▼	-1.56	13,000	13,500	12,800	16	204,800
18/03/2019	13,000	0.50 ▲	3.85	12,500	13,000	12,500	367	4,771,000
15/03/2019	12,500	-0.50 ▼	-4.00	13,000	13,500	12,500	13	162,500
14/03/2019	13,000	0.50 ▲	3.85	12,500	13,000	12,100	453	5,889,000
13/03/2019	12,500	0.10 ▲	0.80	12,400	13,000	12,500	26	325,000
12/03/2019	12,400	-0.40 ▼	-3.23	12,800	12,800	12,100	200	2,480,000
11/03/2019	12,800	-0.20 ▼	-1.56	13,000	13,500	12,700	70	896,000
08/03/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,700	10	130,000
07/03/2019	13,000	-0.60 ▼	-4.62	13,600	13,500	12,700	21	273,000
06/03/2019	13,600	-0.30 ▼	-2.21	13,900	13,600	12,950	17	231,200
05/03/2019	13,900	0.60 ▲	4.32	13,300	13,900	13,000	25	347,500
04/03/2019	13,300	0.90 ▲	6.77	12,450	13,300	12,950	7	93,100
03/03/2019	12,350	0.35 ▲	2.83	12,000	12,350	11,600	100	1,235,000
01/03/2019	12,450	-0.70 ▼	-5.62	13,100	13,500	12,450	36	448,200
28/02/2019	13,100	0.30 ▲	2.29	12,800	13,500	12,100	181	2,371,100
27/02/2019	12,800	-0.30 ▼	-2.34	13,100	12,900	12,600	231	2,956,800
26/02/2019	13,100	0.00 ■■	0.00	13,100	13,500	12,200	227	2,973,700
25/02/2019	13,100	0.30 ▲	2.29	12,800	13,650	12,100	13	170,300
22/02/2019	12,800	0.00 ■■	0.00	12,800	12,800	12,000	392	5,017,600
21/02/2019	12,800	0.00 ■■	0.00	12,800	12,900	12,000	239	3,059,200
20/02/2019	12,800	-0.40 ▼	-3.13	13,200	14,050	12,600	32	409,600
19/02/2019	13,200	0.10 ▲	0.76	13,100	13,200	12,400	18	237,600
18/02/2019	13,100	0.80 ▲	6.11	12,300	13,100	12,400	64	838,400
15/02/2019	12,300	0.00 ■■	0.00	12,300	12,300	12,000	304	3,739,200
14/02/2019	12,300	-0.10 ▼	-0.81	12,450	12,400	12,200	530	6,519,000
13/02/2019	12,500	0.05 ▲	0.40	12,450	0	0	1,330	16,625,000
11/02/2019	12,450	-0.20 ▼	-1.61	12,600	12,450	12,450	500	6,225,000
01/02/2019	12,600	0.30 ▲	2.38	12,350	12,600	12,600	4	50,400
31/01/2019	12,350	0.20 ▲	1.62	12,200	12,350	12,350	1	12,350
30/01/2019	12,200	-0.20 ▼	-1.64	12,350	12,200	12,000	13	158,600
29/01/2019	12,350	0.00 ■■	0.00	12,300	12,350	12,350	16	197,600
28/01/2019	12,000	0.10 ▲	0.83	11,900	12,000	11,600	11,750	141,000,000
25/01/2019	11,900	-0.40 ▼	-3.36	12,300	12,500	11,700	8,290	98,651,000
24/01/2019	12,300	0.00 ■■	0.00	12,300	12,300	12,000	200,000	2,460,000,000
23/01/2019	12,300	0.00 ■■	0.00	12,350	12,300	12,300	200,000	2,460,000,000
22/01/2019	12,350	0.20 ▲	1.62	12,200	12,350	11,500	59,000	728,650,000
21/01/2019	12,350	0.20 ▲	1.62	12,200	12,350	11,500	59,000	728,650,000
19/01/2019	12,200	-0.10 ▼	-0.82	12,300	12,350	11,600	26,000	317,200,000
18/01/2019	12,200	-0.10 ▼	-0.82	12,300	12,350	11,600	260	3,172,000
17/01/2019	12,300	-0.80 ▼	-6.50	12,300	12,300	11,500	2,330	28,659,000
16/01/2019	12,300	0.75 ▲	6.10	11,550	12,350	12,300	110	1,353,000
15/01/2019	12,300	0.75 ▲	6.10	11,550	12,350	12,300	110	1,353,000
14/01/2019	11,550	-0.45 ▼	-3.90	12,000	12,300	11,550	70	808,500
13/01/2019	12,000	0.30 ▲	2.50	11,700	12,000	12,000	10	120,000
11/01/2019	12,000	0.30 ▲	2.50	11,700	12,000	12,000	10	120,000
10/01/2019	11,700	-0.65 ▼	-5.56	12,350	12,350	11,700	710	8,307,000
04/01/2019	12,350	-0.55 ▼	-4.45	12,350	12,350	11,800	100	1,235,000
03/01/2019	12,350	-0.55 ▼	-4.45	12,350	12,350	11,800	100	1,235,000
02/01/2019	12,350	0.35 ▲	2.83	12,000	12,350	11,600	790	9,756,500
30/12/2018	12,000	0.10 ▲	0.83	11,900	12,000	11,600	11,750	141,000,000
28/12/2018	12,000	0.10 ▲	0.83	11,900	12,000	11,600	11,750	141,000,000
26/12/2018	11,900	-0.40 ▼	-3.36	12,300	12,500	11,700	8,290	98,651,000
25/12/2018	11,900	-0.40 ▼	-3.36	12,300	12,500	11,700	8,290	98,651,000
24/12/2018	12,300	-0.30 ▼	-2.44	12,600	12,300	11,800	1,550	19,065,000
20/12/2018	12,600	0.40 ▲	3.17	12,200	12,600	12,600	10	126,000
19/12/2018	12,600	0.40 ▲	3.17	12,200	12,600	12,600	10	126,000
18/12/2018	12,200	-0.40 ▼	-3.28	12,600	12,200	11,800	330	4,026,000
17/12/2018	12,600	0.40 ▲	3.17	12,200	12,600	12,600	10	126,000
16/12/2018	12,200	-0.30 ▼	-2.46	12,500	12,200	11,700	310	3,782,000
14/12/2018	12,200	-0.30 ▼	-2.46	12,500	12,200	11,700	310	3,782,000
13/12/2018	12,500	-0.80 ▼	-6.40	12,500	12,500	11,700	1,330	16,625,000
12/12/2018	12,500	0.30 ▲	2.40	12,200	12,500	12,300	30	375,000
11/12/2018	12,200	-0.20 ▼	-1.64	12,400	12,200	12,200	10	122,000
10/12/2018	12,400	0.40 ▲	3.23	12,000	12,400	12,400	10	124,000
09/12/2018	12,000	-0.20 ▼	-1.67	12,200	12,500	11,900	1,530	18,360,000
07/12/2018	12,000	-0.20 ▼	-1.67	12,200	12,500	11,900	1,530	18,360,000
06/12/2018	12,200	0.20 ▲	1.64	12,000	12,200	11,850	40	488,000
05/12/2018	12,000	0.10 ▲	0.83	11,900	12,450	11,550	280	3,360,000
04/12/2018	11,900	0.10 ▲	0.84	11,800	12,500	11,400	80	952,000
03/12/2018	11,800	0.05 ▲	0.42	11,750	12,500	11,250	30	354,000
30/11/2018	11,750	-0.85 ▼	-7.23	12,600	12,000	11,750	6,620	77,785,000
29/11/2018	12,600	0.60 ▲	4.76	12,000	12,600	12,000	70	882,000
28/11/2018	12,000	-0.45 ▼	-3.75	12,450	12,500	11,600	1,020	12,240,000
27/11/2018	12,450	0.10 ▲	0.80	12,350	12,450	12,450	30	373,500
26/11/2018	12,350	0.45 ▲	3.64	11,900	12,650	11,500	1,010	12,473,500
25/11/2018	11,900	-0.10 ▼	-0.84	12,000	12,000	11,900	360	4,284,000
23/11/2018	11,900	-0.10 ▼	-0.84	12,000	12,000	11,900	360	4,284,000
22/11/2018	12,000	-0.25 ▼	-2.08	12,250	12,000	11,800	1,170	14,040,000
21/11/2018	12,250	0.45 ▲	3.67	11,800	12,250	11,500	100	1,225,000
20/11/2018	11,800	-0.75 ▼	-6.36	12,550	11,800	11,750	6,840	80,712,000
19/11/2018	12,550	-0.10 ▼	-0.80	12,650	12,900	11,800	340	4,267,000
16/11/2018	12,650	0.60 ▲	4.74	12,050	12,800	11,400	420	5,313,000
15/11/2018	12,050	0.35 ▲	2.90	11,700	12,100	10,900	2,520	30,366,000
14/11/2018	11,700	-0.85 ▼	-7.26	12,550	13,000	11,700	4,130	48,321,000
13/11/2018	12,550	-0.25 ▼	-1.99	12,800	13,600	12,550	400	5,020,000
12/11/2018	12,800	0.00 ■■	0.00	12,800	12,800	12,700	70	896,000
09/11/2018	12,800	0.70 ▲	5.47	12,100	12,900	11,500	270	3,456,000
08/11/2018	12,100	-0.25 ▼	-2.07	12,350	13,100	11,800	100	1,210,000
07/11/2018	12,350	-0.05 ▼	-0.40	12,400	12,800	11,800	40	494,000
05/11/2018	12,000	-0.70 ▼	-5.83	12,700	12,500	12,000	70	840,000
02/11/2018	12,700	-0.20 ▼	-1.57	12,900	12,700	12,700	300	3,810,000
01/11/2018	12,900	0.30 ▲	2.33	12,600	12,900	12,900	10	129,000
31/10/2018	12,600	0.80 ▲	6.35	11,800	12,600	11,200	25,000	315,000,000
29/10/2018	11,800	-0.70 ▼	-5.93	12,500	13,350	11,800	2,410	28,438,000
28/10/2018	12,500	-0.10 ▼	-0.80	12,600	13,000	12,500	2,330	29,125,000
26/10/2018	12,500	-0.10 ▼	-0.80	12,600	13,000	12,500	2,330	29,125,000
25/10/2018	12,600	-0.90 ▼	-7.14	13,500	13,500	12,600	870	10,962,000
24/10/2018	13,500	0.20 ▲	1.48	13,300	13,500	13,300	80	1,080,000
23/10/2018	13,300	-0.20 ▼	-1.50	13,500	13,850	12,600	640	8,512,000
22/10/2018	13,500	-0.35 ▼	-2.59	13,850	14,000	13,500	720	9,720,000
21/10/2018	13,850	0.75 ▲	5.42	13,100	14,000	13,050	26,480	366,748,000
19/10/2018	13,850	0.75 ▲	5.42	13,100	14,000	13,050	26,480	366,748,000
18/10/2018	13,100	-0.10 ▼	-0.76	13,200	13,100	12,350	40	524,000
17/10/2018	13,200	-0.30 ▼	-2.27	13,500	13,200	12,600	1,320	17,424,000
16/10/2018	13,500	-0.50 ▼	-3.70	14,000	13,500	13,100	2,010	27,135,000
15/10/2018	14,000	0.60 ▲	4.29	13,400	14,000	12,500	1,980	27,720,000
14/10/2018	13,400	0.50 ▲	3.73	12,900	13,800	12,000	140	1,876,000
12/10/2018	13,400	0.50 ▲	3.73	12,900	13,800	12,000	140	1,876,000
11/10/2018	12,900	0.00 ■■	0.00	12,900	12,900	12,900	20	258,000
10/10/2018	12,900	0.30 ▲	2.33	12,600	13,000	12,700	3,170	40,893,000
09/10/2018	12,600	0.25 ▲	1.98	12,350	12,600	12,600	10	126,000
08/10/2018	12,350	0.05 ▲	0.40	12,300	12,400	11,900	820	10,127,000
06/10/2018	12,300	0.40 ▲	3.25	11,900	12,700	12,000	330	4,059,000
05/10/2018	12,300	0.40 ▲	3.25	11,900	12,700	12,000	330	4,059,000
04/10/2018	11,900	-0.50 ▼	-4.20	12,400	11,900	11,900	1,000	11,900,000
02/10/2018	12,400	0.05 ▲	0.40	12,400	13,000	11,750	1,610	19,964,000
01/10/2018	12,400	0.05 ▲	0.40	12,400	13,000	11,750	1,610	19,964,000
28/09/2018	12,400	-0.05 ▼	-0.40	12,450	13,250	12,000	50	620,000
27/09/2018	12,450	-0.10 ▼	-0.80	12,550	12,550	11,700	3,800	47,310,000
26/09/2018	12,550	-0.20 ▼	-1.59	12,750	12,550	11,950	510	6,400,500
25/09/2018	12,750	0.75 ▲	5.88	12,000	12,750	12,100	2,220	28,305,000
24/09/2018	12,000	-0.80 ▼	-6.67	12,800	12,950	12,000	710	8,520,000
22/09/2018	12,800	-0.70 ▼	-5.47	13,500	13,500	12,600	750	9,600,000
21/09/2018	12,800	-0.70 ▼	-5.47	13,500	13,500	12,600	750	9,600,000
20/09/2018	13,500	0.75 ▲	5.56	12,750	13,500	13,500	20	270,000
19/09/2018	12,750	0.75 ▲	5.88	12,000	12,750	12,750	10	127,500
18/09/2018	12,750	0.75 ▲	5.88	12,000	12,750	12,750	10	127,500
17/09/2018	12,000	-0.80 ▼	-6.67	12,800	13,600	12,000	20	240,000
15/09/2018	12,800	0.30 ▲	2.34	12,500	12,800	12,800	30	384,000
14/09/2018	12,800	0.30 ▲	2.34	12,500	12,800	12,800	30	384,000
13/09/2018	12,500	0.00 ■■	0.00	12,500	12,500	12,500	10	125,000
12/09/2018	12,500	0.80 ▲	6.40	11,700	12,500	12,500	20	250,000
11/09/2018	11,700	-0.50 ▼	-4.27	12,200	12,000	11,700	740	8,658,000
10/09/2018	12,200	0.00 ■■	0.00	12,200	12,200	12,200	150	1,830,000
07/09/2018	12,200	0.40 ▲	3.28	11,800	12,200	12,200	40	488,000
06/09/2018	11,800	-0.60 ▼	-5.08	12,400	13,150	11,800	1,380	16,284,000
05/09/2018	12,400	0.30 ▲	2.42	12,100	12,400	12,400	40	496,000
04/09/2018	12,100	-0.05 ▼	-0.41	12,150	12,100	12,100	100	1,210,000
03/09/2018	12,150	-0.05 ▼	-0.41	12,200	13,050	12,000	270	3,280,500
31/08/2018	12,150	-0.05 ▼	-0.41	12,200	13,050	12,000	270	3,280,500
29/08/2018	12,200	0.20 ▲	1.64	12,000	12,200	12,000	30	366,000
28/08/2018	12,200	0.20 ▲	1.64	12,000	12,200	12,000	30	366,000
27/08/2018	12,000	0.20 ▲	1.67	11,800	12,000	11,200	1,140	13,680,000
24/08/2018	11,800	-0.20 ▼	-1.69	12,000	11,800	11,800	530	6,254,000
23/08/2018	12,000	-0.40 ▼	-3.33	12,000	12,000	11,550	150	1,800,000
22/08/2018	12,000	-0.40 ▼	-3.33	12,000	12,000	11,550	150	1,800,000
21/08/2018	12,000	-0.05 ▼	-0.42	12,050	12,000	12,000	120	1,440,000
20/08/2018	12,050	0.05 ▲	0.41	12,000	12,050	11,900	1,230	14,821,500
17/08/2018	12,000	-0.25 ▼	-2.08	12,250	12,000	12,000	1,000	12,000,000
16/08/2018	12,250	-0.05 ▼	-0.41	12,300	12,250	12,000	2,040	24,990,000
15/08/2018	12,250	-0.05 ▼	-0.41	12,300	12,250	12,000	2,040	24,990,000
14/08/2018	12,300	0.00 ■■	0.00	12,300	12,300	12,300	220	2,706,000
13/08/2018	12,300	0.20 ▲	1.63	12,100	12,300	12,300	10	123,000
10/08/2018	12,100	-0.10 ▼	-0.83	12,200	12,600	12,100	260	3,146,000
09/08/2018	12,200	0.20 ▲	1.64	12,000	12,200	12,100	110	1,342,000
08/08/2018	12,000	-0.20 ▼	-1.67	12,200	12,000	11,700	140	1,680,000
07/08/2018	12,200	-0.10 ▼	-0.82	12,300	12,200	12,200	2,580	31,476,000
06/08/2018	12,300	0.35 ▲	2.85	11,950	12,600	12,100	230	2,829,000
03/08/2018	11,950	0.75 ▲	6.28	11,200	11,950	11,200	7,570	90,461,500
02/08/2018	11,200	0.00 ■■	0.00	11,200	11,200	11,200	110	1,232,000
01/08/2018	11,200	-0.35 ▼	-3.13	11,200	11,300	10,850	210	2,352,000
31/07/2018	11,200	-0.10 ▼	-0.89	11,300	11,400	11,000	1,190	13,328,000
30/07/2018	11,300	0.60 ▲	5.31	10,700	11,300	10,800	8,290	93,677,000
29/07/2018	10,700	-0.10 ▼	-0.93	10,800	11,000	10,700	700	7,490,000
27/07/2018	10,700	-0.10 ▼	-0.93	10,800	11,000	10,700	700	7,490,000
26/07/2018	10,800	0.20 ▲	1.85	10,800	11,000	10,800	2,750	29,700,000
25/07/2018	10,800	-0.20 ▼	-1.85	11,000	11,000	10,800	1,700	18,360,000
24/07/2018	11,000	0.15 ▲	1.36	10,850	11,000	11,000	60	660,000
23/07/2018	10,850	-0.15 ▼	-1.38	11,000	11,000	10,850	1,680	18,228,000
21/07/2018	11,000	0.15 ▲	1.36	10,850	11,000	10,600	2,230	24,530,000
20/07/2018	11,000	0.15 ▲	1.36	10,850	11,000	10,600	2,230	24,530,000
19/07/2018	10,850	0.05 ▲	0.46	10,800	11,000	10,800	2,320	25,172,000
18/07/2018	10,800	0.05 ▲	0.46	10,800	10,850	10,800	3,820	41,256,000
17/07/2018	10,800	-0.05 ▼	-0.46	10,850	10,850	10,700	8,790	94,932,000
16/07/2018	10,850	-0.15 ▼	-1.38	11,000	11,000	10,800	2,130	23,110,500
14/07/2018	11,000	0.20 ▲	1.82	10,800	11,100	11,000	1,670	18,370,000
13/07/2018	11,000	0.20 ▲	1.82	10,800	11,100	11,000	1,670	18,370,000
12/07/2018	10,800	0.15 ▲	1.39	10,650	11,000	10,800	230	2,484,000
11/07/2018	10,650	-0.15 ▼	-1.41	10,800	11,100	10,650	210	2,236,500
10/07/2018	10,800	0.05 ▲	0.46	10,750	11,000	10,800	1,200	12,960,000
09/07/2018	10,750	-0.75 ▼	-6.98	11,500	11,200	10,750	3,820	41,065,000
08/07/2018	11,500	0.20 ▲	1.74	11,300	11,900	11,500	3,210	36,915,000
06/07/2018	11,500	0.20 ▲	1.74	11,300	11,900	11,500	3,210	36,915,000
05/07/2018	11,300	0.40 ▲	3.54	10,900	11,300	11,300	140	1,582,000
04/07/2018	10,900	-0.30 ▼	-2.75	11,200	11,200	10,900	13,220	144,098,000
03/07/2018	11,200	-0.80 ▼	-7.14	12,000	11,600	11,200	4,870	54,544,000
02/07/2018	12,000	-0.30 ▼	-2.50	12,300	12,000	12,000	500	6,000,000
01/07/2018	12,300	0.15 ▲	1.22	12,150	0	0	2,100	25,830,000
29/06/2018	12,300	0.15 ▲	1.22	12,150	12,300	11,300	2,100	25,830,000
27/06/2018	12,150	-0.05 ▼	-0.41	12,200	12,150	11,800	30	364,500
26/06/2018	12,200	0.05 ▲	0.41	12,150	12,200	12,000	110	1,342,000
25/06/2018	12,150	-0.05 ▼	-0.41	12,200	12,300	12,150	420	5,103,000
22/06/2018	12,200	0.00 ■■	0.00	12,200	12,200	12,200	110	1,342,000
21/06/2018	12,200	0.30 ▲	2.46	11,900	12,200	11,250	260	3,172,000
20/06/2018	11,900	0.70 ▲	5.88	11,200	11,900	11,900	120	1,428,000
19/06/2018	11,200	-0.50 ▼	-4.46	11,700	12,300	11,200	1,190	13,328,000
18/06/2018	11,700	-0.60 ▼	-5.13	12,300	12,300	11,700	210	2,457,000
17/06/2018	12,300	0.00 ■■	0.00	12,300	12,300	12,300	6,020	74,046,000
15/06/2018	12,300	0.00 ■■	0.00	12,300	12,300	12,300	6,020	74,046,000
14/06/2018	12,300	-0.05 ▼	-0.41	12,300	12,300	12,000	1,040	12,792,000
13/06/2018	12,300	0.40 ▲	3.25	11,900	12,300	12,300	10	123,000
12/06/2018	12,300	0.40 ▲	3.25	11,900	12,300	12,300	10	123,000
11/06/2018	11,900	0.10 ▲	0.84	11,800	12,300	11,900	1,570	18,683,000
10/06/2018	11,800	-0.60 ▼	-5.08	12,400	11,800	11,800	260	3,068,000
08/06/2018	11,800	-0.60 ▼	-5.08	12,400	11,800	11,800	260	3,068,000
07/06/2018	12,400	-0.10 ▼	-0.81	12,500	12,400	12,400	10	124,000
06/06/2018	12,500	0.20 ▲	1.60	12,300	12,500	12,200	1,010	12,625,000
05/06/2018	12,300	0.05 ▲	0.41	12,250	12,900	12,000	1,090	13,407,000
04/06/2018	12,250	0.25 ▲	2.04	12,000	12,350	11,300	490	6,002,500
03/06/2018	12,000	0.40 ▲	3.33	11,600	12,400	12,000	40	480,000
01/06/2018	12,000	0.40 ▲	3.33	11,600	12,400	12,000	40	480,000
31/05/2018	11,600	-0.40 ▼	-3.45	12,000	12,000	11,200	5,450	63,220,000
30/05/2018	12,000	-0.90 ▼	-7.50	12,900	12,900	12,000	3,000	36,000,000
29/05/2018	12,900	0.50 ▲	3.88	12,400	12,900	12,900	210	2,709,000
28/05/2018	12,400	0.00 ■■	0.00	12,400	12,400	12,400	230	2,852,000
27/05/2018	12,400	-1.50 ▼	-12.10	13,900	13,000	11,900	2,540	31,496,000
25/05/2018	12,400	-1.50 ▼	-12.10	13,900	13,000	11,900	2,540	31,496,000
24/05/2018	13,900	1.70 ▲	12.23	12,200	13,900	13,900	2,130	29,607,000
23/05/2018	13,800	0.45 ▲	3.26	13,350	13,900	13,800	680	9,384,000
22/05/2018	13,350	-0.55 ▼	-4.12	13,900	14,000	13,350	1,130	15,085,500
21/05/2018	13,900	-0.10 ▼	-0.72	14,000	13,900	13,900	260	3,614,000
20/05/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	50	700,000
18/05/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	50	700,000
17/05/2018	14,000	0.10 ▲	0.71	13,900	14,000	14,000	210	2,940,000
16/05/2018	13,900	0.10 ▲	0.72	13,800	13,900	13,900	1,430	19,877,000
15/05/2018	13,800	0.25 ▲	1.81	13,550	14,100	13,550	2,010	27,738,000
14/05/2018	13,550	-0.05 ▼	-0.37	13,600	14,000	13,550	2,800	37,940,000
13/05/2018	13,600	-0.20 ▼	-1.47	13,800	13,600	13,050	520	7,072,000
11/05/2018	13,600	-0.20 ▼	-1.47	13,800	13,600	13,050	520	7,072,000
10/05/2018	13,800	0.80 ▲	5.80	13,000	13,800	13,000	1,210	16,698,000
09/05/2018	13,000	-0.90 ▼	-6.92	13,900	14,000	13,000	990	12,870,000
08/05/2018	13,900	0.00 ■■	0.00	13,900	13,900	13,900	1,220	16,958,000
07/05/2018	13,900	0.20 ▲	1.44	13,700	13,900	13,200	30	417,000
05/05/2018	13,700	0.70 ▲	5.11	13,000	13,800	13,000	490	6,713,000
04/05/2018	13,700	0.70 ▲	5.11	13,000	13,800	13,000	490	6,713,000
03/05/2018	13,000	-0.80 ▼	-6.15	13,800	13,900	13,000	2,690	34,970,000
02/05/2018	13,800	0.30 ▲	2.17	13,500	14,000	13,000	360	4,968,000
30/04/2018	13,500	-0.50 ▼	-3.70	14,000	14,000	13,450	4,120	55,620,000
27/04/2018	13,500	-0.50 ▼	-3.70	14,000	14,000	13,450	4,120	55,620,000
26/04/2018	14,000	-0.45 ▼	-3.21	14,450	14,400	13,450	4,360	61,040,000
23/04/2018	14,450	0.65 ▲	4.50	13,800	14,500	13,800	2,470	35,691,500
20/04/2018	13,800	0.80 ▲	5.80	13,000	13,800	13,000	290	4,002,000
19/04/2018	13,000	-0.60 ▼	-4.62	13,600	13,800	13,000	1,370	17,810,000
18/04/2018	13,600	0.20 ▲	1.47	13,600	13,800	13,600	1,020	13,872,000
13/04/2018	13,800	0.45 ▲	3.26	13,350	13,800	13,000	2,410	33,258,000
12/04/2018	13,350	0.30 ▲	2.25	13,050	13,400	13,150	2,460	32,841,000
11/04/2018	13,050	-0.45 ▼	-3.45	13,500	13,500	13,050	6,390	83,389,500
10/04/2018	13,500	0.30 ▲	2.22	13,200	13,800	12,300	1,510	20,385,000
09/04/2018	13,200	0.05 ▲	0.38	13,150	13,800	13,200	470	6,204,000
06/04/2018	13,150	0.10 ▲	0.76	13,050	13,500	13,150	130	1,709,500
05/04/2018	13,050	-0.95 ▼	-7.28	14,000	13,800	13,050	290	3,784,500
04/04/2018	14,000	0.60 ▲	4.29	13,400	14,000	14,000	10	140,000
03/04/2018	13,400	0.60 ▲	4.48	12,800	13,600	13,100	340	4,556,000
02/04/2018	12,800	-0.70 ▼	-5.47	13,500	14,100	12,800	110	1,408,000
30/03/2018	13,500	0.10 ▲	0.74	13,400	13,500	13,500	350	4,725,000
29/03/2018	13,400	-0.10 ▼	-0.75	13,400	13,400	13,300	2,050	27,470,000
28/03/2018	13,400	0.40 ▲	2.99	13,000	13,400	13,400	560	7,504,000
27/03/2018	13,000	0.85 ▲	6.54	12,150	13,000	12,600	6,800	88,400,000
26/03/2018	12,150	-0.45 ▼	-3.70	12,600	13,100	12,150	240	2,916,000
23/03/2018	12,600	0.75 ▲	5.95	11,850	12,600	12,000	760	9,576,000
22/03/2018	11,850	-0.55 ▼	-4.64	12,400	12,600	11,850	950	11,257,500
21/03/2018	12,400	-0.20 ▼	-1.61	12,300	12,950	12,300	390	4,836,000
20/03/2018	12,300	-0.30 ▼	-2.44	12,600	12,900	12,000	1,720	21,156,000
19/03/2018	12,600	-0.50 ▼	-3.97	13,100	13,800	12,600	1,800	22,680,000
16/03/2018	13,100	0.80 ▲	6.11	12,400	13,150	12,900	3,020	39,562,000
15/03/2018	12,400	0.10 ▲	0.81	12,300	12,950	12,350	1,230	15,252,000
14/03/2018	12,300	0.05 ▲	0.41	12,250	12,900	12,250	1,000	12,300,000
13/03/2018	12,250	0.35 ▲	2.86	12,250	12,950	11,600	470	5,757,500
12/03/2018	12,250	0.15 ▲	1.22	12,100	12,800	12,100	650	7,962,500
11/03/2018	12,250	0.15 ▲	1.22	12,100	12,800	12,100	1,010	12,372,500
09/03/2018	12,250	0.15 ▲	1.22	12,100	12,800	12,100	1,010	12,372,500
08/03/2018	12,100	0.10 ▲	0.83	12,000	12,750	12,000	1,150	13,915,000
07/03/2018	12,000	0.30 ▲	2.50	11,700	12,300	11,700	2,210	26,520,000
06/03/2018	11,700	-0.65 ▼	-5.56	12,350	12,600	11,500	10,770	126,009,000
05/03/2018	12,350	0.05 ▲	0.40	12,300	12,700	12,200	3,320	41,002,000
02/03/2018	12,300	-0.10 ▼	-0.81	12,400	12,400	12,300	4,300	52,890,000
01/03/2018	12,400	0.30 ▲	2.42	12,400	12,700	12,400	510	6,324,000
28/02/2018	12,400	0.35 ▲	2.82	12,400	12,900	12,300	2,350	29,140,000
27/02/2018	12,400	0.10 ▲	0.81	12,300	12,700	12,000	13,270	164,548,000
26/02/2018	12,300	-0.60 ▼	-4.88	12,900	12,900	12,300	220	2,706,000
23/02/2018	12,900	-0.10 ▼	-0.78	13,000	13,200	12,900	4,310	55,599,000
22/02/2018	13,000	-0.10 ▼	-0.77	13,100	13,900	13,000	110	1,430,000
21/02/2018	13,100	-0.70 ▼	-5.34	13,800	13,900	13,100	110	1,441,000
14/02/2018	13,800	-0.30 ▼	-2.17	13,800	13,850	12,950	9,570	132,066,000
13/02/2018	13,800	-0.30 ▼	-2.17	13,800	13,850	12,950	9,570	132,066,000
12/02/2018	13,800	-0.60 ▼	-4.35	13,800	14,000	13,200	1,060	14,628,000
09/02/2018	13,800	0.60 ▲	4.35	13,200	14,000	13,800	430	5,934,000
08/02/2018	13,200	0.10 ▲	0.76	13,100	13,950	13,200	5,210	68,772,000
07/02/2018	13,100	0.10 ▲	0.76	13,000	13,100	13,100	700	9,170,000
06/02/2018	13,700	0.70 ▲	5.11	13,000	13,900	12,500	1,530	20,961,000
05/02/2018	13,000	-0.30 ▼	-2.31	13,300	14,200	13,000	8,680	112,840,000
02/02/2018	13,300	-0.90 ▼	-6.77	14,200	14,500	13,300	830	11,039,000
01/02/2018	13,050	0.20 ▲	1.53	14,000	14,300	13,050	8,600	112,230,000
31/01/2018	14,000	-0.20 ▼	-1.43	14,200	14,400	13,600	4,710	65,940,000
30/01/2018	14,200	-0.10 ▼	-0.70	14,300	14,400	14,200	1,780	25,276,000
29/01/2018	14,300	-0.20 ▼	-1.40	14,500	14,500	13,500	4,870	69,641,000
26/01/2018	14,500	0.00 ■■	0.00	14,500	14,500	14,500	80	1,160,000
25/01/2018	14,500	-0.10 ▼	-0.69	14,500	14,500	14,500	50	725,000
24/01/2018	14,200	-0.40 ▼	-2.82	14,600	14,500	14,500	120	1,704,000
22/01/2018	14,500	-0.10 ▼	-0.69	14,600	14,500	14,500	10	145,000
19/01/2018	14,600	-0.10 ▼	-0.68	14,600	14,600	14,000	7,200	105,120,000
18/01/2018	14,600	0.60 ▲	4.11	14,000	14,600	14,600	110	1,606,000
17/01/2018	14,000	-0.10 ▼	-0.71	14,100	14,500	14,000	3,150	44,100,000
16/01/2018	14,100	-0.30 ▼	-2.13	14,100	14,450	13,800	1,180	16,638,000
15/01/2018	14,100	0.10 ▲	0.71	14,100	14,800	14,100	1,140	16,074,000
12/01/2018	14,100	-0.80 ▼	-5.67	14,900	14,800	13,900	650	9,165,000
11/01/2018	14,900	0.95 ▲	6.38	13,950	14,900	13,000	4,730	70,477,000
10/01/2018	13,950	-0.75 ▼	-5.38	14,700	14,700	13,950	10,320	143,964,000
09/01/2018	14,700	0.70 ▲	4.76	14,000	14,700	13,700	1,930	28,371,000
08/01/2018	14,000	-0.90 ▼	-6.43	14,900	14,800	14,000	330	4,620,000
05/01/2018	14,900	0.85 ▲	5.70	14,050	14,900	14,900	10	149,000
04/01/2018	14,050	0.05 ▲	0.36	14,000	14,300	14,050	730	10,256,500
03/01/2018	14,000	-0.50 ▼	-3.57	14,500	14,500	14,000	1,630	22,820,000
02/01/2018	14,500	0.10 ▲	0.69	14,400	14,500	14,400	3,220	46,690,000
01/01/2018	14,400	-0.10 ▼	-0.69	14,500	14,500	14,400	380	5,472,000
29/12/2017	14,400	-0.10 ▼	-0.69	14,500	14,500	14,400	380	5,472,000
28/12/2017	14,500	-0.10 ▼	-0.69	14,500	14,500	14,400	650	9,425,000
27/12/2017	14,500	0.70 ▲	4.83	13,800	14,500	14,500	310	4,495,000
26/12/2017	13,800	-0.95 ▼	-6.88	14,750	14,500	13,800	430	5,934,000
25/12/2017	14,750	0.75 ▲	5.08	14,000	14,750	14,050	13,650	201,337,500
23/12/2017	14,000	0.50 ▲	3.57	14,000	14,500	14,000	540	7,560,000
22/12/2017	14,000	0.50 ▲	3.57	14,000	14,500	14,000	540	7,560,000
21/12/2017	14,000	-0.85 ▼	-6.07	14,850	14,400	14,000	710	9,940,000
20/12/2017	14,850	0.80 ▲	5.39	14,050	15,000	14,100	8,440	125,334,000
19/12/2017	15,100	0.60 ▲	3.97	14,500	15,100	14,400	3,410	51,491,000
18/12/2017	14,400	-0.10 ▼	-0.69	14,500	14,400	14,400	50	720,000
17/12/2017	14,500	0.40 ▲	2.76	14,100	14,500	14,100	3,040	44,080,000
15/12/2017	14,100	-0.30 ▼	-2.13	14,400	14,400	14,100	1,110	15,651,000
14/12/2017	14,400	0.20 ▲	1.39	14,200	14,900	13,650	6,480	93,312,000
13/12/2017	14,200	0.70 ▲	4.93	13,500	14,400	13,500	1,580	22,436,000
12/12/2017	13,500	-0.80 ▼	-5.93	14,300	14,300	13,500	2,640	35,640,000
11/12/2017	14,100	-0.20 ▼	-1.42	14,300	14,300	14,100	200	2,820,000
10/12/2017	14,300	-0.20 ▼	-1.40	14,500	14,300	14,300	1,100	15,730,000
08/12/2017	14,500	0.05 ▲	0.34	14,450	14,500	13,500	10,820	156,890,000
07/12/2017	14,500	-0.15 ▼	-1.03	14,450	14,300	13,500	10,780	156,310,000
05/12/2017	14,500	0.30 ▲	2.11	14,500	14,500	14,500	40	580,000
04/12/2017	14,200	-0.20 ▼	-1.39	14,500	14,500	14,200	2,910	41,322,000
01/12/2017	14,400	0.20 ▲	1.41	14,500	14,500	13,400	690	9,936,000
30/11/2017	14,200	0.00 ■■	0.00	14,500	14,500	14,200	2,020	28,684,000
29/11/2017	14,200	-0.30 ▼	-2.07	13,600	14,500	13,600	5,820	82,644,000
28/11/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,400	70	1,015,000
27/11/2017	14,500	0.30 ▲	2.11	14,500	14,500	13,800	310	4,495,000
24/11/2017	14,200	-0.10 ▼	-0.70	14,500	14,500	14,200	120	1,704,000
23/11/2017	14,300	-0.10 ▼	-0.69	14,400	14,400	13,900	100	1,430,000
22/11/2017	14,400	-0.10 ▼	-0.69	13,500	14,400	13,500	30	432,000
21/11/2017	14,500	0.00 ■■	0.00	14,800	14,800	14,500	30	435,000
20/11/2017	14,500	-0.10 ▼	-0.68	15,000	15,000	14,500	540	7,830,000
17/11/2017	14,600	0.10 ▲	0.69	14,800	14,800	14,600	20	292,000
16/11/2017	14,500	0.00 ■■	0.00	14,800	15,000	14,500	210	3,045,000
15/11/2017	14,500	0.40 ▲	2.84	14,200	15,000	14,200	37,610	545,345,000
14/11/2017	14,100	0.80 ▲	6.02	13,800	14,200	13,800	3,610	50,901,000
13/11/2017	13,300	-1.00 ▼	-6.99	15,000	15,000	13,300	510	6,783,000
10/11/2017	14,300	0.00 ■■	0.00	14,400	14,400	13,300	3,870	55,341,000
09/11/2017	14,300	0.10 ▲	0.70	14,300	14,300	14,000	2,850	40,755,000
08/11/2017	14,200	-0.10 ▼	-0.70	14,300	14,300	13,600	440	6,248,000
07/11/2017	14,300	0.00 ■■	0.00	14,400	14,400	14,300	110	1,573,000
06/11/2017	14,300	0.00 ■■	0.00	14,400	14,400	14,300	710	10,153,000
03/11/2017	14,300	0.40 ▲	2.88	14,000	14,300	14,000	110	1,573,000
02/11/2017	13,900	-0.10 ▼	-0.71	14,300	14,300	13,600	410	5,699,000
01/11/2017	14,000	-0.30 ▼	-2.10	14,500	14,500	13,900	2,620	36,680,000
31/10/2017	14,300	0.00 ■■	0.00	14,500	14,500	13,300	5,110	73,073,000
30/10/2017	14,300	-1.05 ▼	-6.84	15,350	15,350	14,300	5,170	73,931,000
27/10/2017	15,350	-1.15 ▼	-6.97	16,500	16,500	15,350	170	2,609,500
26/10/2017	16,500	-0.50 ▼	-2.94	17,000	17,000	16,500	50	825,000
25/10/2017	17,000	1.10 ▲	6.92	15,900	17,000	15,900	930	15,810,000
24/10/2017	15,900	0.90 ▲	6.00	15,000	16,000	14,900	2,350	37,365,000
23/10/2017	15,000	0.80 ▲	5.63	15,000	15,000	15,000	50	750,000
20/10/2017	14,200	0.00 ■■	0.00	14,200	14,200	14,200	30	426,000
19/10/2017	14,200	0.50 ▲	3.65	14,200	14,200	14,200	30	426,000
18/10/2017	13,700	-1.00 ▼	-6.80	14,700	14,700	13,700	830	11,371,000
17/10/2017	14,700	0.20 ▲	1.38	14,700	14,700	14,700	10	147,000
16/10/2017	14,500	0.70 ▲	5.07	13,800	14,750	13,800	640	9,280,000
13/10/2017	13,800	-0.70 ▼	-4.83	14,500	15,400	13,800	2,290	31,602,000
12/10/2017	14,500	0.50 ▲	3.57	14,000	14,500	13,500	3,140	45,530,000
11/10/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	10	140,000
10/10/2017	14,000	0.10 ▲	0.72	14,000	14,000	14,000	10	140,000
09/10/2017	13,900	-0.20 ▼	-1.42	14,000	14,000	13,500	1,030	14,317,000
06/10/2017	14,100	0.00 ■■	0.00	14,100	14,100	14,100	30	423,000
05/10/2017	14,100	0.30 ▲	2.17	14,000	14,300	14,000	100	1,410,000
04/10/2017	13,800	0.90 ▲	6.98	13,800	13,800	12,950	170	2,346,000
03/10/2017	12,900	-0.60 ▼	-4.44	14,400	14,400	12,900	14,860	191,694,000
02/10/2017	13,500	-0.50 ▼	-3.57	14,500	14,500	13,500	50	675,000
29/09/2017	14,000	-0.50 ▼	-3.45	14,000	14,500	14,000	700	9,800,000
28/09/2017	14,500	0.10 ▲	0.69	14,500	14,500	14,500	310	4,495,000
27/09/2017	14,400	0.90 ▲	6.67	14,100	14,400	13,200	2,630	37,872,000
26/09/2017	13,500	-0.70 ▼	-4.93	14,500	14,500	13,500	2,540	34,290,000
25/09/2017	14,200	-0.10 ▼	-0.70	14,200	14,200	14,200	10	142,000
22/09/2017	14,300	0.50 ▲	3.62	14,300	14,300	14,300	10	143,000
21/09/2017	13,800	-0.40 ▼	-2.82	14,200	14,200	13,800	7,290	100,602,000
20/09/2017	14,200	0.70 ▲	5.19	14,000	14,200	13,500	8,650	122,830,000
19/09/2017	13,500	-0.10 ▼	-0.74	14,000	14,300	13,500	13,050	176,175,000
18/09/2017	13,600	0.00 ■■	0.00	14,000	14,000	13,500	140	1,904,000
15/09/2017	13,600	0.10 ▲	0.74	13,600	14,300	13,300	22,040	299,744,000
14/09/2017	13,500	0.50 ▲	3.85	13,500	13,500	13,200	30	405,000
13/09/2017	13,000	-0.50 ▼	-3.70	13,400	14,000	13,000	18,140	235,820,000
12/09/2017	13,500	-0.40 ▼	-2.88	13,900	13,900	13,500	460	6,210,000
11/09/2017	13,900	0.15 ▲	1.09	13,750	13,900	13,750	1,730	24,047,000
08/09/2017	13,750	0.00 ■■	0.00	13,500	13,750	13,500	830	11,412,500
07/09/2017	13,750	-0.05 ▼	-0.36	13,800	13,800	13,200	520	7,150,000
06/09/2017	13,800	0.60 ▲	4.55	13,400	13,800	13,400	110	1,518,000
05/09/2017	13,200	-0.10 ▼	-0.75	13,900	14,000	13,200	1,050	13,860,000
01/09/2017	13,300	-0.20 ▼	-1.48	13,950	13,950	13,300	13,620	181,146,000
31/08/2017	13,500	0.00 ■■	0.00	13,500	13,900	13,200	7,940	107,190,000
30/08/2017	13,500	0.00 ■■	0.00	13,650	14,400	13,200	1,370	18,495,000
29/08/2017	13,500	-0.10 ▼	-0.74	13,650	13,650	13,500	20	270,000
28/08/2017	13,600	0.40 ▲	3.03	13,650	13,650	13,300	420	5,712,000
25/08/2017	13,200	-0.30 ▼	-2.22	13,650	13,650	13,000	3,950	52,140,000
24/08/2017	13,500	-0.15 ▼	-1.10	13,100	13,500	13,100	1,380	18,630,000
23/08/2017	13,650	0.00 ■■	0.00	12,700	13,650	12,700	600	8,190,000
22/08/2017	13,650	0.05 ▲	0.37	13,650	13,650	13,200	1,570	21,430,500
21/08/2017	13,600	0.20 ▲	1.49	13,600	13,600	13,350	30	408,000
18/08/2017	13,400	0.20 ▲	1.52	13,650	13,650	13,000	28,960	388,064,000
17/08/2017	13,200	-0.30 ▼	-2.22	13,650	13,650	13,200	3,210	42,372,000
16/08/2017	13,500	-0.10 ▼	-0.74	13,700	13,700	13,300	2,550	34,425,000
15/08/2017	13,600	-0.10 ▼	-0.73	13,700	13,700	13,100	8,210	111,656,000
14/08/2017	13,700	0.00 ■■	0.00	13,650	13,700	13,650	100	1,370,000
11/08/2017	13,700	-0.10 ▼	-0.72	12,850	13,750	12,850	790	10,823,000
10/08/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	10	138,000
09/08/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	10	138,000
08/08/2017	13,800	0.00 ■■	0.00	13,800	13,900	13,000	2,040	28,152,000
07/08/2017	13,800	-0.05 ▼	-0.36	13,000	13,900	13,000	1,180	16,284,000
04/08/2017	13,850	0.85 ▲	6.54	13,500	13,850	13,500	4,450	61,632,500
03/08/2017	13,000	-0.50 ▼	-3.70	13,500	14,000	12,800	12,870	167,310,000
02/08/2017	13,500	0.05 ▲	0.37	13,700	13,700	12,700	1,080	14,580,000
01/08/2017	13,450	0.00 ■■	0.00	13,450	13,450	13,000	33,920	456,224,000
31/07/2017	13,450	-0.25 ▼	-1.82	13,700	13,700	13,000	4,160	55,952,000
28/07/2017	13,700	0.70 ▲	5.38	12,600	13,700	12,500	11,450	156,865,000
27/07/2017	13,000	0.10 ▲	0.78	13,300	13,300	12,700	3,060	39,780,000
26/07/2017	12,900	-0.70 ▼	-5.15	13,500	13,800	12,900	2,540	32,766,000
25/07/2017	13,600	-0.10 ▼	-0.73	13,800	13,800	13,400	1,690	22,984,000
24/07/2017	13,700	-0.30 ▼	-2.14	13,900	13,900	13,200	3,430	46,991,000
21/07/2017	14,000	0.10 ▲	0.72	14,100	14,100	13,800	2,500	35,000,000
20/07/2017	13,900	-0.20 ▼	-1.42	14,100	14,500	13,500	1,880	26,132,000
19/07/2017	14,100	0.10 ▲	0.71	13,700	14,200	13,700	5,710	80,511,000
18/07/2017	14,000	0.35 ▲	2.56	13,800	14,300	13,650	18,180	254,520,000
17/07/2017	13,650	0.85 ▲	6.64	12,900	13,650	12,700	39,470	538,765,500
14/07/2017	12,800	0.30 ▲	2.40	12,800	12,800	12,500	5,030	64,384,000
13/07/2017	12,500	-0.25 ▼	-1.96	12,750	12,800	12,500	9,840	123,000,000
12/07/2017	12,750	0.05 ▲	0.39	12,700	12,750	12,700	1,720	21,930,000
11/07/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,500	1,360	17,272,000
10/07/2017	12,700	0.00 ■■	0.00	12,800	12,800	12,600	11,660	148,082,000
07/07/2017	12,700	-0.05 ▼	-0.39	12,900	12,900	12,600	11,190	142,113,000
06/07/2017	12,750	0.05 ▲	0.39	12,600	12,800	12,600	13,710	174,802,500
05/07/2017	12,700	0.40 ▲	3.25	12,100	12,900	12,100	9,420	119,634,000
04/07/2017	12,300	-0.05 ▼	-0.40	12,350	12,350	11,550	3,110	38,253,000
03/07/2017	12,350	-0.15 ▼	-1.20	12,300	12,500	11,900	3,740	46,189,000
30/06/2017	12,500	-0.05 ▼	-0.40	12,800	12,800	12,000	6,280	78,500,000
29/06/2017	12,550	0.05 ▲	0.40	12,800	12,800	12,000	580	7,279,000
28/06/2017	12,500	0.00 ■■	0.00	12,400	12,500	11,950	18,500	231,250,000
27/06/2017	12,500	0.00 ■■	0.00	12,800	12,800	12,000	4,580	57,250,000
26/06/2017	12,500	-0.10 ▼	-0.79	12,900	12,900	12,200	11,540	144,250,000
23/06/2017	12,600	0.50 ▲	4.13	12,450	12,600	12,100	370	4,662,000
22/06/2017	12,100	0.10 ▲	0.83	12,000	12,550	12,000	13,170	159,357,000
21/06/2017	12,000	-0.80 ▼	-6.25	12,100	12,500	12,000	4,330	51,960,000
20/06/2017	12,800	0.00 ■■	0.00	12,800	12,800	12,000	850	10,880,000
19/06/2017	12,800	-0.15 ▼	-1.16	12,950	12,950	12,800	420	5,376,000
16/06/2017	12,950	0.05 ▲	0.39	12,200	12,950	12,200	10,310	133,514,500
15/06/2017	12,900	-0.45 ▼	-3.37	13,300	13,300	12,500	9,150	118,035,000
14/06/2017	13,350	0.40 ▲	3.09	12,700	13,500	12,700	10,260	136,971,000
13/06/2017	12,950	-0.05 ▼	-0.38	13,000	13,000	12,950	4,310	55,814,500
12/06/2017	13,000	0.05 ▲	0.39	13,000	13,000	12,500	4,270	55,510,000
09/06/2017	12,950	0.00 ■■	0.00	13,000	13,000	12,950	170	2,201,500
08/06/2017	12,950	0.15 ▲	1.17	12,400	13,000	12,400	2,310	29,914,500
07/06/2017	12,800	-0.10 ▼	-0.78	13,000	13,000	12,500	6,430	82,304,000
06/06/2017	12,900	0.15 ▲	1.18	13,000	13,000	12,900	1,510	19,479,000
05/06/2017	12,750	0.10 ▲	0.79	12,650	13,100	12,600	13,820	176,205,000
02/06/2017	12,650	0.00 ■■	0.00	12,400	12,650	12,400	320	4,048,000
01/06/2017	12,650	0.15 ▲	1.20	12,600	12,650	12,400	4,350	55,027,500
31/05/2017	12,500	-0.25 ▼	-1.96	12,850	12,850	12,500	630	7,875,000
30/05/2017	12,750	-0.15 ▼	-1.16	12,900	12,950	12,500	4,660	59,415,000
29/05/2017	12,900	0.50 ▲	4.03	13,000	13,200	12,600	8,350	107,715,000
26/05/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,000	2,350	29,140,000
25/05/2017	12,400	0.40 ▲	3.33	12,300	12,400	11,900	6,920	85,808,000
24/05/2017	12,000	-0.10 ▼	-0.83	11,900	12,000	11,900	7,570	90,840,000
23/05/2017	12,100	0.20 ▲	1.68	12,100	12,100	11,800	6,210	75,141,000
22/05/2017	11,900	0.10 ▲	0.85	11,800	12,100	11,800	26,590	316,421,000
19/05/2017	11,800	-0.10 ▼	-0.84	11,800	11,900	11,800	9,110	107,498,000
18/05/2017	11,900	0.10 ▲	0.85	11,900	11,900	11,900	5,300	63,070,000
17/05/2017	11,800	-0.15 ▼	-1.26	12,100	12,200	11,800	8,740	103,132,000
16/05/2017	11,950	0.05 ▲	0.42	11,900	11,950	11,900	21,430	256,088,500
15/05/2017	11,900	-0.20 ▼	-1.65	12,100	12,100	11,750	11,330	134,827,000
09/05/2017	12,000	0.00 ■■	0.00	12,000	12,000	11,700	7,000	84,000,000
08/05/2017	12,000	0.00 ■■	0.00	12,200	12,400	11,800	8,240	98,880,000
05/05/2017	12,000	0.00 ■■	0.00	12,000	12,500	12,000	26,240	314,880,000
04/05/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1,000	12,000,000
03/05/2017	12,000	0.00 ■■	0.00	12,000	12,000	11,850	20,990	251,880,000
28/04/2017	12,000	0.00 ■■	0.00	12,200	12,200	11,800	600	7,200,000
27/04/2017	12,000	0.20 ▲	1.69	12,000	12,600	11,700	6,060	72,720,000
26/04/2017	11,800	-0.10 ▼	-0.84	11,900	11,900	11,300	8,570	101,126,000
25/04/2017	11,900	0.10 ▲	0.85	11,800	12,000	11,500	21,410	254,779,000
24/04/2017	11,800	-0.10 ▼	-0.84	12,300	12,700	11,700	10,370	122,366,000
21/04/2017	11,900	0.60 ▲	5.31	11,800	11,900	11,000	1,550	18,445,000
20/04/2017	11,300	-0.60 ▼	-5.04	11,900	11,900	11,300	4,330	48,929,000
19/04/2017	11,900	-0.10 ▼	-0.83	11,900	11,900	11,900	10,020	119,238,000
18/04/2017	12,000	0.00 ■■	0.00	11,900	12,000	11,800	3,610	43,320,000
17/04/2017	12,000	0.40 ▲	3.45	12,000	12,000	12,000	10	120,000
14/04/2017	11,600	0.00 ■■	0.00	11,100	11,600	11,100	5,010	58,116,000
13/04/2017	11,600	-0.40 ▼	-3.33	11,600	11,600	11,600	500	5,800,000
12/04/2017	12,000	0.20 ▲	1.69	12,000	12,000	12,000	10	120,000
11/04/2017	11,800	0.00 ■■	0.00	11,600	11,800	11,600	100	1,180,000
10/04/2017	11,800	-0.10 ▼	-0.84	12,000	12,000	11,800	30	354,000
07/04/2017	11,900	0.70 ▲	6.25	11,500	11,950	11,500	13,120	156,128,000
05/04/2017	11,200	0.10 ▲	0.90	11,300	11,300	11,000	5,800	64,960,000
04/04/2017	11,100	-0.40 ▼	-3.48	11,600	11,600	11,000	2,430	26,973,000
03/04/2017	11,500	0.15 ▲	1.32	11,300	11,800	11,100	2,580	29,670,000
31/03/2017	11,350	0.45 ▲	4.13	11,400	11,400	11,000	13,060	148,231,000
30/03/2017	10,900	0.00 ■■	0.00	10,800	11,200	10,800	3,880	42,292,000
29/03/2017	10,900	-0.25 ▼	-2.24	11,150	11,400	10,900	10,110	110,199,000
28/03/2017	11,150	0.50 ▲	4.69	11,000	11,150	10,750	3,280	36,572,000
27/03/2017	10,650	0.00 ■■	0.00	11,000	11,000	10,650	110	1,171,500
24/03/2017	10,650	-0.45 ▼	-4.05	11,400	11,400	10,400	12,550	133,657,500
23/03/2017	11,100	0.40 ▲	3.74	11,000	11,400	10,700	4,530	50,283,000
22/03/2017	10,700	0.00 ■■	0.00	10,700	11,000	10,700	17,430	186,501,000
21/03/2017	10,700	-0.20 ▼	-1.83	10,550	11,200	10,550	2,120	22,684,000
20/03/2017	10,900	-0.30 ▼	-2.68	11,300	11,300	10,600	15,770	171,893,000
17/03/2017	11,200	0.40 ▲	3.70	11,200	11,200	10,900	1,010	11,312,000
16/03/2017	10,800	0.30 ▲	2.86	11,100	11,100	10,500	12,280	132,624,000
15/03/2017	10,500	-0.70 ▼	-6.25	10,700	11,000	10,500	650	6,825,000
14/03/2017	11,200	0.50 ▲	4.67	11,300	11,400	10,600	930	10,416,000
13/03/2017	10,700	-0.60 ▼	-5.31	11,400	11,600	10,700	41,330	442,231,000
10/03/2017	11,300	0.60 ▲	5.61	10,950	11,300	10,700	6,950	78,535,000
09/03/2017	10,700	-0.20 ▼	-1.83	10,700	10,950	10,700	17,980	192,386,000
08/03/2017	10,900	0.00 ■■	0.00	10,800	10,900	10,300	2,480	27,032,000
07/03/2017	10,900	-0.45 ▼	-3.96	10,700	11,250	10,600	9,610	104,749,000
06/03/2017	11,350	0.65 ▲	6.07	11,000	11,350	11,000	1,050	11,917,500
03/03/2017	10,700	0.00 ■■	0.00	10,800	10,800	10,000	1,170	12,519,000
02/03/2017	10,700	-0.80 ▼	-6.96	12,150	12,150	10,700	8,350	89,345,000
01/03/2017	11,500	0.50 ▲	4.55	11,750	11,750	10,300	220	2,530,000
28/02/2017	11,000	-0.50 ▼	-4.35	11,850	11,850	11,000	380	4,180,000
27/02/2017	11,500	-0.30 ▼	-2.54	11,000	12,000	11,000	780	8,970,000
24/02/2017	11,800	0.00 ■■	0.00	11,800	11,800	11,800	120	1,416,000
23/02/2017	11,800	-0.20 ▼	-1.67	11,800	12,000	11,800	2,040	24,072,000
22/02/2017	12,000	0.00 ■■	0.00	11,200	12,100	11,200	500	6,000,000
21/02/2017	12,000	-0.15 ▼	-1.23	11,350	12,000	11,350	420	5,040,000
20/02/2017	12,150	0.00 ■■	0.00	12,000	12,300	11,600	19,110	232,186,500
17/02/2017	12,150	0.15 ▲	1.25	12,800	12,800	11,500	8,880	107,892,000
16/02/2017	12,000	0.70 ▲	6.19	11,300	12,050	11,100	1,850	22,200,000
15/02/2017	11,850	-0.50 ▼	-4.05	12,000	12,000	11,500	7,340	86,979,000
14/02/2017	12,350	0.40 ▲	3.35	11,200	12,350	11,200	3,170	39,149,500
13/02/2017	11,950	-0.05 ▼	-0.42	12,000	12,000	11,200	9,290	111,015,500
10/02/2017	12,000	-0.50 ▼	-4.00	12,000	12,400	12,000	13,050	156,600,000
09/02/2017	12,500	0.45 ▲	3.73	12,050	12,800	11,900	33,800	422,500,000
08/02/2017	12,050	0.25 ▲	2.12	12,600	12,600	11,700	2,100	25,305,000
07/02/2017	11,800	-0.20 ▼	-1.67	12,000	12,000	11,700	11,000	129,800,000
06/02/2017	12,000	0.10 ▲	0.84	12,000	12,000	12,000	10	120,000
03/02/2017	11,900	-0.10 ▼	-0.83	11,500	12,000	11,500	4,400	52,360,000
02/02/2017	12,000	0.45 ▲	3.90	12,000	12,000	12,000	10	120,000
25/01/2017	11,550	-0.10 ▼	-0.86	11,550	11,550	11,550	820	9,471,000
24/01/2017	11,650	-0.40 ▼	-3.32	11,250	11,850	11,250	6,980	81,317,000
23/01/2017	12,050	0.00 ■■	0.00	12,050	12,050	12,050	330	3,976,500
20/01/2017	12,050	0.00 ■■	0.00	12,050	12,050	12,050	0	0
19/01/2017	12,050	0.00 ■■	0.00	12,050	12,050	12,050	0	0
18/01/2017	12,050	0.00 ■■	0.00	12,050	12,050	12,050	110	1,325,500
17/01/2017	12,050	0.75 ▲	6.64	11,750	12,050	11,750	210	2,530,500
16/01/2017	11,300	-0.60 ▼	-5.04	11,300	11,300	11,300	3,200	36,160,000
13/01/2017	11,900	-0.75 ▼	-5.93	12,000	12,400	11,900	13,410	159,579,000
12/01/2017	12,650	0.00 ■■	0.00	12,650	12,650	12,650	340	4,301,000
11/01/2017	12,650	0.00 ■■	0.00	12,650	12,650	12,650	160	2,024,000
10/01/2017	12,650	-0.05 ▼	-0.39	11,850	12,650	11,850	1,530	19,354,500
09/01/2017	12,700	0.10 ▲	0.79	12,700	12,700	12,700	160	2,032,000
06/01/2017	12,600	-0.05 ▼	-0.40	11,850	13,000	11,800	3,360	42,336,000
05/01/2017	12,650	0.00 ■■	0.00	12,650	12,650	12,650	0	0
04/01/2017	12,650	-0.25 ▼	-1.94	12,850	13,500	12,000	1,710	21,631,500
03/01/2017	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
30/12/2016	12,900	-0.05 ▼	-0.39	12,100	13,200	12,050	5,450	70,305,000
29/12/2016	12,950	0.55 ▲	4.44	12,950	12,950	12,950	40	518,000
28/12/2016	12,400	-0.05 ▼	-0.40	12,400	12,450	12,400	3,830	47,492,000
27/12/2016	12,450	0.05 ▲	0.40	12,650	13,250	12,450	90	1,120,500
26/12/2016	12,400	-0.10 ▼	-0.80	12,850	12,850	12,400	1,100	13,640,000
23/12/2016	12,500	-0.30 ▼	-2.34	13,000	13,000	12,500	310	3,875,000
22/12/2016	12,800	0.20 ▲	1.59	12,500	12,900	12,500	10,200	130,560,000
21/12/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
20/12/2016	12,600	0.60 ▲	5.00	12,400	12,750	12,000	10,650	134,190,000
19/12/2016	12,000	-0.30 ▼	-2.44	12,000	12,000	12,000	30	360,000
16/12/2016	12,300	0.30 ▲	2.50	11,700	12,450	11,700	110	1,353,000
15/12/2016	12,000	0.70 ▲	6.19	12,000	12,000	12,000	30	360,000
14/12/2016	12,300	-0.60 ▼	-4.65	12,300	12,900	12,300	3,960	48,708,000
13/12/2016	12,900	0.05 ▲	0.39	13,000	13,000	12,050	200	2,580,000
12/12/2016	12,850	0.05 ▲	0.39	12,900	12,900	12,050	1,220	15,677,000
09/12/2016	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	2,230	28,544,000
08/12/2016	12,900	-0.10 ▼	-0.77	12,500	12,900	12,200	5,240	67,596,000
07/12/2016	13,000	0.20 ▲	1.56	12,500	13,000	12,500	1,370	17,810,000
06/12/2016	12,800	-0.10 ▼	-0.78	13,000	13,000	12,600	19,750	252,800,000
05/12/2016	12,900	0.15 ▲	1.18	12,900	12,900	12,900	1,540	19,866,000
02/12/2016	12,750	0.15 ▲	1.19	13,000	13,000	12,100	13,940	177,735,000
01/12/2016	12,600	0.45 ▲	3.70	12,600	12,600	12,600	100	1,260,000
30/11/2016	12,150	-0.15 ▼	-1.22	13,000	13,000	12,150	4,130	50,179,500
29/11/2016	12,300	-0.30 ▼	-2.38	12,400	13,000	12,300	4,490	55,227,000
28/11/2016	12,600	-0.20 ▼	-1.56	13,100	13,200	12,600	710	8,946,000
25/11/2016	12,800	0.30 ▲	2.40	12,500	13,000	12,300	1,180	15,104,000
24/11/2016	12,500	0.20 ▲	1.63	12,600	12,600	12,300	2,320	29,000,000
23/11/2016	12,300	-0.20 ▼	-1.60	13,000	13,350	12,000	100	1,230,000
22/11/2016	12,500	-0.10 ▼	-0.79	12,000	12,500	12,000	1,040	13,000,000
21/11/2016	12,600	0.50 ▲	4.13	12,500	12,600	12,100	1,650	20,790,000
18/11/2016	12,100	-0.40 ▼	-3.20	12,300	12,300	12,100	390	4,719,000
17/11/2016	12,500	0.30 ▲	2.46	12,000	12,600	12,000	1,870	23,375,000
16/11/2016	12,200	-0.45 ▼	-3.56	12,950	13,000	12,050	1,480	18,056,000
15/11/2016	12,650	-0.05 ▼	-0.39	13,150	13,200	12,200	3,310	41,871,500
14/11/2016	12,700	0.75 ▲	6.28	12,750	12,750	12,300	13,390	170,053,000
11/11/2016	11,950	0.55 ▲	4.82	11,700	12,100	11,500	5,950	71,102,500
10/11/2016	11,400	0.20 ▲	1.79	11,900	11,900	11,400	870	9,918,000
09/11/2016	11,200	-0.10 ▼	-0.88	11,300	12,050	11,200	5,310	59,472,000
08/11/2016	11,300	0.00 ■■	0.00	11,900	12,050	11,300	12,950	146,335,000
07/11/2016	11,300	0.10 ▲	0.89	11,300	11,950	10,800	5,530	62,489,000
04/11/2016	11,200	-0.45 ▼	-3.86	11,050	12,450	11,000	10,110	113,232,000
03/11/2016	11,650	-0.25 ▼	-2.10	12,000	12,650	11,600	940	10,951,000
02/11/2016	11,900	-0.85 ▼	-6.67	11,900	12,700	11,900	2,230	26,537,000
01/11/2016	12,750	0.75 ▲	6.25	12,600	12,800	12,600	140	1,785,000
31/10/2016	12,000	-0.45 ▼	-3.61	12,450	13,300	12,000	7,530	90,360,000
28/10/2016	12,450	0.80 ▲	6.87	12,000	12,450	11,800	13,500	168,075,000
27/10/2016	11,650	0.75 ▲	6.88	10,900	11,650	10,150	6,850	79,802,500
26/10/2016	10,900	0.70 ▲	6.86	10,900	10,900	10,300	720	7,848,000
25/10/2016	10,200	0.30 ▲	3.03	10,550	10,550	10,200	60	612,000
24/10/2016	9,900	-0.70 ▼	-6.60	11,300	11,300	9,900	1,620	16,038,000
21/10/2016	10,600	-0.50 ▼	-4.50	11,850	11,850	10,600	610	6,466,000
20/10/2016	11,100	-0.75 ▼	-6.33	12,550	12,550	11,100	150	1,665,000
19/10/2016	11,850	-0.85 ▼	-6.69	12,550	12,650	11,850	120	1,422,000
18/10/2016	12,700	-0.10 ▼	-0.78	12,000	12,700	11,950	1,690	21,463,000
17/10/2016	12,800	0.60 ▲	4.92	12,200	12,800	11,400	1,580	20,224,000
14/10/2016	12,200	0.40 ▲	3.39	11,500	12,200	11,500	3,810	46,482,000
13/10/2016	11,800	0.30 ▲	2.61	12,100	12,100	11,500	40	472,000
12/10/2016	11,500	0.70 ▲	6.48	11,000	11,500	11,000	160	1,840,000
11/10/2016	10,800	-0.80 ▼	-6.90	12,300	12,300	10,800	2,170	23,436,000
10/10/2016	11,600	-0.80 ▼	-6.45	13,200	13,200	11,600	1,020	11,832,000
07/10/2016	12,400	-0.90 ▼	-6.77	12,400	13,850	12,400	570	7,068,000
06/10/2016	13,300	0.80 ▲	6.40	13,300	13,300	13,300	60	798,000
05/10/2016	12,500	-0.45 ▼	-3.47	13,100	13,500	12,050	2,460	30,750,000
04/10/2016	12,950	-0.95 ▼	-6.83	12,950	12,950	12,950	730	9,453,500
03/10/2016	13,900	0.55 ▲	4.12	13,900	13,900	13,900	10	139,000
30/09/2016	13,350	0.20 ▲	1.52	14,000	14,000	13,200	260	3,471,000
29/09/2016	13,150	0.15 ▲	1.15	13,600	13,600	13,150	40	526,000
28/09/2016	13,000	0.00 ■■	0.00	12,500	13,300	12,500	2,980	38,740,000
27/09/2016	13,000	-0.30 ▼	-2.26	13,000	13,000	12,800	1,480	19,240,000
26/09/2016	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
23/09/2016	13,300	0.00 ■■	0.00	13,000	13,300	12,800	540	7,182,000
22/09/2016	13,300	-0.30 ▼	-2.21	13,000	13,300	13,000	570	7,581,000
21/09/2016	13,600	-0.10 ▼	-0.73	12,800	13,600	12,750	9,130	124,168,000
20/09/2016	13,700	0.85 ▲	6.61	13,300	13,700	12,850	3,120	42,744,000
19/09/2016	12,850	-0.85 ▼	-6.20	14,300	14,300	12,850	1,420	18,247,000
16/09/2016	13,700	0.00 ■■	0.00	12,750	13,700	12,750	7,500	102,750,000
15/09/2016	13,700	-0.10 ▼	-0.72	13,300	13,700	13,000	5,920	81,104,000
14/09/2016	13,800	0.00 ■■	0.00	13,800	13,900	13,800	30	414,000
13/09/2016	13,800	0.10 ▲	0.73	13,000	14,300	12,750	13,520	186,576,000
12/09/2016	13,700	-0.20 ▼	-1.44	13,800	13,900	13,300	2,130	29,181,000
09/09/2016	13,900	0.10 ▲	0.72	13,900	13,900	13,600	1,870	25,993,000
08/09/2016	13,800	-0.20 ▼	-1.43	13,100	13,800	13,100	20	276,000
07/09/2016	14,000	0.80 ▲	6.06	14,100	14,100	12,300	260	3,640,000
06/09/2016	13,400	-0.50 ▼	-3.60	13,900	13,900	13,400	1,550	20,770,000
05/09/2016	13,900	-0.10 ▼	-0.71	13,300	14,000	13,300	1,370	19,043,000
01/09/2016	14,000	0.00 ■■	0.00	13,900	14,000	13,900	20	280,000
31/08/2016	14,000	0.20 ▲	1.45	13,500	14,000	13,300	11,030	154,420,000
30/08/2016	13,800	-0.20 ▼	-1.43	13,100	14,000	13,100	1,270	17,526,000
29/08/2016	14,000	0.40 ▲	2.94	12,800	14,400	12,800	580	8,120,000
26/08/2016	13,600	0.00 ■■	0.00	14,000	14,000	13,600	580	7,888,000
25/08/2016	13,600	-0.10 ▼	-0.73	13,000	13,900	13,000	5,560	75,616,000
24/08/2016	13,700	0.10 ▲	0.74	13,400	13,700	13,400	650	8,905,000
23/08/2016	13,600	-0.10 ▼	-0.73	14,000	14,000	13,600	6,350	86,360,000
22/08/2016	13,700	-0.20 ▼	-1.44	13,700	13,900	13,600	3,460	47,402,000
19/08/2016	13,900	-0.10 ▼	-0.71	14,000	14,000	13,800	9,340	129,826,000
18/08/2016	14,000	0.40 ▲	2.94	13,600	14,000	13,600	21,470	300,580,000
17/08/2016	13,600	0.60 ▲	4.62	12,700	13,600	12,400	66,580	905,488,000
16/08/2016	13,000	0.50 ▲	4.00	11,700	13,000	11,700	4,180	54,340,000
15/08/2016	12,500	0.00 ■■	0.00	12,500	12,500	12,500	20	250,000
12/08/2016	12,500	0.70 ▲	5.93	12,000	12,500	12,000	1,440	18,000,000
11/08/2016	11,800	-0.30 ▼	-2.48	12,100	12,500	11,800	11,460	135,228,000
10/08/2016	12,100	0.20 ▲	1.68	11,900	12,100	11,900	7,610	92,081,000
09/08/2016	11,900	0.20 ▲	1.71	11,700	11,900	11,600	14,850	176,715,000
08/08/2016	11,700	0.00 ■■	0.00	11,300	11,900	11,300	1,120	13,104,000
05/08/2016	11,700	-0.30 ▼	-2.50	11,800	12,200	11,500	12,430	145,431,000
04/08/2016	12,000	0.50 ▲	4.35	11,600	12,000	11,600	10,420	125,040,000
03/08/2016	11,500	0.70 ▲	6.48	11,000	11,500	11,000	28,380	326,370,000
02/08/2016	10,800	-0.10 ▼	-0.92	10,800	10,800	10,800	5,510	59,508,000
01/08/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,200	850	9,265,000
29/07/2016	10,900	-0.10 ▼	-0.91	11,000	11,000	10,900	1,500	16,350,000
28/07/2016	11,000	0.00 ■■	0.00	10,500	11,000	10,500	80	880,000
27/07/2016	11,000	0.00 ■■	0.00	10,800	11,000	10,800	4,530	49,830,000
26/07/2016	11,000	-0.10 ▼	-0.90	11,000	11,000	10,600	2,250	24,750,000
25/07/2016	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
22/07/2016	11,100	0.20 ▲	1.83	10,900	11,100	10,500	2,020	22,422,000
21/07/2016	10,900	0.20 ▲	1.87	10,900	10,900	10,800	400	4,360,000
20/07/2016	10,700	-0.40 ▼	-3.60	10,800	11,100	10,700	1,950	20,865,000
19/07/2016	11,100	-0.10 ▼	-0.89	10,800	11,100	10,800	700	7,770,000
18/07/2016	11,200	0.20 ▲	1.82	10,600	11,200	10,600	330	3,696,000
15/07/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	410	4,510,000
14/07/2016	11,000	-0.30 ▼	-2.65	10,600	11,300	10,600	12,710	139,810,000
13/07/2016	11,300	-0.10 ▼	-0.88	11,400	11,400	10,700	1,310	14,803,000
12/07/2016	11,400	0.20 ▲	1.79	11,000	11,400	10,600	3,420	38,988,000
11/07/2016	11,200	0.00 ■■	0.00	11,200	11,900	10,700	5,630	63,056,000
08/07/2016	11,200	0.70 ▲	6.67	10,600	11,200	10,600	14,600	163,520,000
07/07/2016	10,500	0.10 ▲	0.96	10,400	10,700	10,300	33,480	351,540,000
06/07/2016	10,400	-0.50 ▼	-4.59	10,500	10,500	10,200	13,120	136,448,000
05/07/2016	10,900	0.40 ▲	3.81	10,600	10,900	10,100	2,500	27,250,000
04/07/2016	10,500	0.10 ▲	0.96	10,200	10,700	9,700	7,810	82,005,000
01/07/2016	10,400	-0.60 ▼	-5.45	10,400	10,900	10,300	5,390	56,056,000
30/06/2016	11,000	0.60 ▲	5.77	10,400	11,100	9,900	3,710	40,810,000
29/06/2016	10,400	-0.10 ▼	-0.95	10,400	10,400	10,200	820	8,528,000
28/06/2016	10,500	0.00 ■■	0.00	10,000	10,500	9,800	12,800	134,400,000
27/06/2016	10,500	0.00 ■■	0.00	11,200	11,200	10,100	580	6,090,000
24/06/2016	10,500	0.30 ▲	2.94	10,900	10,900	9,900	3,550	37,275,000
23/06/2016	10,200	0.10 ▲	0.99	10,000	10,700	9,900	7,740	78,948,000
22/06/2016	10,100	-0.40 ▼	-3.81	10,400	10,400	10,100	3,500	35,350,000
21/06/2016	10,500	-0.10 ▼	-0.94	10,100	10,500	9,900	3,940	41,370,000
20/06/2016	10,600	-0.20 ▼	-1.85	10,400	10,600	10,100	3,240	34,344,000
17/06/2016	10,800	0.00 ■■	0.00	11,100	11,100	10,500	1,030	11,124,000
16/06/2016	10,800	-0.30 ▼	-2.70	11,000	11,400	10,700	3,320	35,856,000
15/06/2016	11,100	-0.30 ▼	-2.63	10,900	11,300	10,700	5,460	60,606,000
14/06/2016	11,400	0.40 ▲	3.64	11,000	11,400	11,000	260	2,964,000
13/06/2016	11,000	0.30 ▲	2.80	11,400	11,400	10,600	130	1,430,000
10/06/2016	10,700	-0.10 ▼	-0.93	10,900	11,500	10,600	11,390	121,873,000
09/06/2016	10,800	-0.20 ▼	-1.82	10,700	11,600	10,700	880	9,504,000
08/06/2016	11,000	-0.80 ▼	-6.78	12,400	12,400	11,000	8,440	92,840,000
07/06/2016	11,800	-0.80 ▼	-6.35	12,000	12,000	11,800	5,880	69,384,000
06/06/2016	12,600	0.70 ▲	5.88	12,000	12,700	11,700	2,000	25,200,000
03/06/2016	11,900	-0.70 ▼	-5.56	11,800	12,400	11,800	9,320	110,908,000
02/06/2016	12,600	0.20 ▲	1.61	12,000	12,600	12,000	3,910	49,266,000
01/06/2016	12,400	-0.90 ▼	-6.77	13,100	14,200	12,400	3,630	45,012,000
31/05/2016	13,300	-0.90 ▼	-6.34	13,300	13,300	13,300	310	4,123,000
30/05/2016	14,200	0.90 ▲	6.77	12,500	14,200	12,400	12,850	182,470,000
27/05/2016	13,300	0.00 ■■	0.00	12,400	13,300	12,400	1,320	17,556,000
26/05/2016	13,300	0.80 ▲	6.40	11,700	13,300	11,700	2,280	30,324,000
25/05/2016	12,500	-0.20 ▼	-1.57	11,900	12,500	11,900	4,640	58,000,000
24/05/2016	12,700	0.80 ▲	6.72	12,000	12,700	12,000	1,360	17,272,000
23/05/2016	11,900	0.00 ■■	0.00	11,200	12,000	11,200	6,300	74,970,000
20/05/2016	11,900	0.10 ▲	0.85	12,000	12,600	11,900	220	2,618,000
19/05/2016	11,800	-0.10 ▼	-0.84	11,200	11,800	11,200	160	1,888,000
18/05/2016	11,900	0.00 ■■	0.00	11,600	11,900	11,100	5,450	64,855,000
17/05/2016	11,900	0.30 ▲	2.59	11,800	12,000	11,800	200	2,380,000
16/05/2016	11,600	-0.70 ▼	-5.69	12,000	12,000	11,600	550	6,380,000
13/05/2016	12,300	0.70 ▲	6.03	12,300	12,300	12,300	30	369,000
12/05/2016	11,600	-0.20 ▼	-1.69	11,700	11,700	11,600	2,020	23,432,000
11/05/2016	11,800	-0.20 ▼	-1.67	12,000	12,500	11,800	1,150	13,570,000
10/05/2016	12,000	-0.30 ▼	-2.44	11,900	12,000	11,500	650	7,800,000
09/05/2016	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
06/05/2016	12,300	0.00 ■■	0.00	12,100	12,500	12,000	9,960	122,508,000
05/05/2016	12,300	0.80 ▲	6.96	11,500	12,300	11,500	41,340	508,482,000
04/05/2016	11,500	0.00 ■■	0.00	12,300	12,300	11,500	7,580	87,170,000
29/04/2016	11,500	0.70 ▲	6.48	11,000	11,500	11,000	32,290	371,335,000
28/04/2016	10,800	0.70 ▲	6.93	10,700	10,800	10,500	17,990	194,292,000
27/04/2016	10,100	-0.30 ▼	-2.88	10,500	10,500	10,100	2,030	20,503,000
26/04/2016	10,400	0.00 ■■	0.00	10,500	10,500	10,400	1,780	18,512,000
25/04/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
22/04/2016	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	200	2,080,000
21/04/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
20/04/2016	10,500	-0.30 ▼	-2.78	10,500	10,500	10,500	450	4,725,000
19/04/2016	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
15/04/2016	10,800	0.00 ■■	0.00	10,800	10,800	10,800	40	432,000
14/04/2016	10,800	0.30 ▲	2.86	10,400	10,800	10,400	2,330	25,164,000
13/04/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
12/04/2016	10,500	-0.30 ▼	-2.78	10,500	10,500	10,500	130	1,365,000
11/04/2016	10,800	0.10 ▲	0.93	10,800	10,800	10,800	100	1,080,000
08/04/2016	10,700	-0.10 ▼	-0.93	10,700	10,700	10,700	10	107,000
07/04/2016	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
06/04/2016	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
05/04/2016	10,800	0.20 ▲	1.89	10,800	10,800	10,800	100	1,080,000
04/04/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
01/04/2016	10,600	-0.30 ▼	-2.75	10,600	10,600	10,600	350	3,710,000
31/03/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
30/03/2016	10,900	-0.30 ▼	-2.68	10,900	10,900	10,900	10	109,000
29/03/2016	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
28/03/2016	11,200	0.20 ▲	1.82	10,800	11,200	10,800	30	336,000
25/03/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
24/03/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	570	6,270,000
23/03/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	100	1,100,000
22/03/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
21/03/2016	11,000	-0.60 ▼	-5.17	10,900	11,000	10,900	110	1,210,000
18/03/2016	11,600	0.60 ▲	5.45	11,600	11,600	11,600	30	348,000
17/03/2016	11,000	-0.60 ▼	-5.17	11,000	11,000	11,000	50	550,000
16/03/2016	11,600	0.20 ▲	1.75	11,100	11,600	10,800	30	348,000
15/03/2016	11,400	0.30 ▲	2.70	11,300	11,400	11,300	340	3,876,000
14/03/2016	11,100	0.00 ■■	0.00	10,900	11,100	10,900	480	5,328,000
11/03/2016	11,100	-0.30 ▼	-2.63	11,100	11,100	11,100	10	111,000
10/03/2016	11,400	0.70 ▲	6.54	10,900	11,400	10,800	39,850	454,290,000
09/03/2016	10,700	0.20 ▲	1.90	11,100	11,200	10,700	9,880	105,716,000
08/03/2016	10,500	-0.10 ▼	-0.94	10,600	11,300	10,500	4,680	49,140,000
07/03/2016	10,600	-0.30 ▼	-2.75	10,900	11,600	10,600	35,600	377,360,000
04/03/2016	10,900	0.40 ▲	3.81	10,900	10,900	10,900	50	545,000
03/03/2016	10,500	-0.30 ▼	-2.78	11,000	11,200	10,500	11,930	125,265,000
02/03/2016	10,800	0.20 ▲	1.89	10,800	10,800	10,600	2,450	26,460,000
01/03/2016	10,600	-0.30 ▼	-2.75	10,800	11,000	10,600	11,450	121,370,000
29/02/2016	10,900	0.20 ▲	1.87	10,600	10,900	10,400	11,700	127,530,000
26/02/2016	10,700	0.10 ▲	0.94	10,600	10,700	10,600	4,150	44,405,000
25/02/2016	10,600	-0.20 ▼	-1.85	10,800	10,800	10,600	5,200	55,120,000
24/02/2016	10,800	0.10 ▲	0.93	10,900	10,900	10,800	10,290	111,132,000
23/02/2016	10,700	0.10 ▲	0.94	10,800	10,800	10,700	1,970	21,079,000
22/02/2016	10,600	0.10 ▲	0.95	10,300	10,600	10,300	9,080	96,248,000
19/02/2016	10,500	0.20 ▲	1.94	10,500	10,500	10,500	20	210,000
18/02/2016	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	450	4,635,000
17/02/2016	10,500	0.10 ▲	0.96	10,500	10,500	10,500	300	3,150,000
16/02/2016	10,400	-0.50 ▼	-4.59	10,500	10,700	10,400	2,630	27,352,000
15/02/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
05/02/2016	10,900	-0.10 ▼	-0.91	10,900	10,900	10,800	8,510	92,759,000
04/02/2016	11,000	-0.20 ▼	-1.79	11,000	11,400	10,600	66,640	733,040,000
03/02/2016	11,200	0.10 ▲	0.90	11,200	11,400	11,200	6,590	73,808,000
02/02/2016	11,100	-0.10 ▼	-0.89	11,200	11,400	11,100	11,090	123,099,000
01/02/2016	11,200	0.70 ▲	6.67	11,100	11,200	11,100	18,750	210,000,000
29/01/2016	10,500	-0.20 ▼	-1.87	10,500	10,500	10,500	300	3,150,000
28/01/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
27/01/2016	10,700	0.30 ▲	2.88	10,400	10,700	10,300	5,180	55,426,000
26/01/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
25/01/2016	10,400	0.20 ▲	1.96	10,200	10,400	10,200	12,220	127,088,000
22/01/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	2,000	20,400,000
21/01/2016	10,200	0.20 ▲	2.00	10,000	10,200	10,000	2,510	25,602,000
20/01/2016	10,000	-0.10 ▼	-0.99	10,100	10,200	10,000	620	6,200,000
19/01/2016	10,100	0.10 ▲	1.00	10,000	10,100	10,000	1,020	10,302,000
18/01/2016	10,000	-0.30 ▼	-2.91	9,600	10,300	9,600	3,490	34,900,000
15/01/2016	10,300	-0.10 ▼	-0.96	10,200	10,300	9,700	2,610	26,883,000
14/01/2016	10,400	0.00 ■■	0.00	9,700	10,400	9,700	7,110	73,944,000
13/01/2016	10,400	0.20 ▲	1.96	10,200	10,400	10,200	29,710	308,984,000
12/01/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
11/01/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	18,370	187,374,000
08/01/2016	10,200	-0.10 ▼	-0.97	10,200	10,200	10,200	10,100	103,020,000
07/01/2016	10,300	0.30 ▲	3.00	10,100	10,300	10,100	12,990	133,797,000
06/01/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
05/01/2016	10,000	0.00 ■■	0.00	10,000	10,100	10,000	1,450	14,500,000
04/01/2016	10,000	0.00 ■■	0.00	10,000	10,200	10,000	5,570	55,700,000
31/12/2015	10,000	-0.20 ▼	-1.96	10,200	10,200	10,000	1,100	11,000,000
30/12/2015	10,200	-0.30 ▼	-2.86	10,000	10,300	10,000	2,160	22,032,000
29/12/2015	10,500	0.50 ▲	5.00	10,500	10,500	10,200	9,560	100,380,000
28/12/2015	10,800	0.20 ▲	1.89	10,600	11,300	10,600	49,490	534,492,000
25/12/2015	10,600	-0.20 ▼	-1.85	10,600	10,600	10,600	2,580	27,348,000
24/12/2015	10,800	0.30 ▲	2.86	11,100	11,100	10,800	9,160	98,928,000
23/12/2015	10,500	0.00 ■■	0.00	10,600	10,600	10,500	12,050	126,525,000
22/12/2015	10,500	0.00 ■■	0.00	10,600	10,600	10,500	880	9,240,000
21/12/2015	10,500	-0.40 ▼	-3.67	10,800	10,800	10,300	9,210	96,705,000
18/12/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,500	2,250	24,525,000
17/12/2015	10,900	0.10 ▲	0.93	10,800	11,100	10,800	7,470	81,423,000
16/12/2015	10,800	0.00 ■■	0.00	10,100	11,000	10,100	15,300	165,240,000
15/12/2015	10,800	-0.10 ▼	-0.92	10,900	10,900	10,800	1,270	13,716,000
14/12/2015	10,900	0.30 ▲	2.83	10,600	10,900	10,600	56,060	611,054,000
11/12/2015	10,600	0.00 ■■	0.00	10,700	10,700	10,600	2,040	21,624,000
10/12/2015	10,600	0.10 ▲	0.95	10,600	10,700	10,600	16,240	172,144,000
09/12/2015	10,500	0.00 ■■	0.00	10,700	10,700	10,500	1,940	20,370,000
08/12/2015	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	2,890	30,345,000
07/12/2015	10,600	0.50 ▲	4.95	10,100	10,800	10,100	23,940	253,764,000
04/12/2015	10,100	-0.20 ▼	-1.94	10,000	10,100	10,000	3,620	36,562,000
03/12/2015	10,300	-0.10 ▼	-0.96	10,000	10,300	10,000	4,180	43,054,000
02/12/2015	10,400	0.20 ▲	1.96	9,800	10,400	9,800	570	5,928,000
01/12/2015	10,200	0.00 ■■	0.00	10,200	10,200	10,200	10	102,000
30/11/2015	10,200	-0.70 ▼	-6.42	10,200	10,400	10,200	6,430	65,586,000
27/11/2015	10,900	0.50 ▲	4.81	10,900	11,100	10,500	18,500	201,650,000
26/11/2015	10,400	0.60 ▲	6.12	10,200	10,400	10,200	39,090	406,536,000
25/11/2015	9,800	0.20 ▲	2.08	10,000	10,200	9,700	20,880	204,624,000
24/11/2015	9,600	-0.50 ▼	-4.95	10,100	10,100	9,500	25,740	247,104,000
23/11/2015	10,100	-0.30 ▼	-2.88	10,300	10,300	10,100	3,230	32,623,000
20/11/2015	10,400	0.30 ▲	2.97	10,000	10,500	10,000	21,300	221,520,000
19/11/2015	10,100	-0.10 ▼	-0.98	10,300	10,300	10,100	6,200	62,620,000
18/11/2015	10,200	-0.10 ▼	-0.97	10,200	10,300	10,100	8,310	84,762,000
17/11/2015	10,300	0.60 ▲	6.19	9,700	10,300	9,700	43,700	450,110,000
16/11/2015	9,700	0.50 ▲	5.43	9,300	9,700	9,300	11,270	109,319,000
13/11/2015	9,200	-0.20 ▼	-2.13	9,400	9,600	9,200	10,550	97,060,000
12/11/2015	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	1,230	11,562,000
11/11/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
10/11/2015	9,800	0.10 ▲	1.03	9,800	9,900	9,800	50,370	493,626,000
09/11/2015	9,700	0.40 ▲	4.30	9,300	9,700	9,300	3,610	35,017,000
06/11/2015	9,300	0.00 ■■	0.00	9,500	9,500	9,300	7,720	71,796,000
05/11/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	680	6,324,000
04/11/2015	9,300	-0.50 ▼	-5.10	9,900	9,900	9,300	20	186,000
03/11/2015	9,800	-0.40 ▼	-3.92	9,600	9,800	9,500	16,760	164,248,000
02/11/2015	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
30/10/2015	10,200	0.40 ▲	4.08	9,800	10,200	9,800	510	5,202,000
29/10/2015	9,800	0.00 ■■	0.00	9,800	10,100	9,800	14,270	139,846,000
28/10/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
27/10/2015	9,800	0.40 ▲	4.26	9,300	9,800	9,300	520	5,096,000
26/10/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,200	9,050	85,070,000
23/10/2015	9,400	0.00 ■■	0.00	9,000	9,400	9,000	350	3,290,000
22/10/2015	9,400	0.20 ▲	2.17	9,000	9,400	9,000	560	5,264,000
21/10/2015	9,200	-0.30 ▼	-3.16	9,200	9,200	9,200	2,630	24,196,000
20/10/2015	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	7,000	66,500,000
19/10/2015	9,600	0.00 ■■	0.00	9,500	9,600	9,500	4,130	39,648,000
16/10/2015	9,600	0.40 ▲	4.35	9,200	9,600	9,200	11,970	114,912,000
15/10/2015	9,200	0.10 ▲	1.10	9,000	9,300	9,000	2,090	19,228,000
14/10/2015	9,100	0.30 ▲	3.41	9,000	9,200	9,000	10,770	98,007,000
13/10/2015	8,800	-0.40 ▼	-4.35	9,000	9,000	8,800	1,400	12,320,000
12/10/2015	9,200	-0.20 ▼	-2.13	9,200	9,200	9,200	60	552,000
09/10/2015	9,400	0.40 ▲	4.44	9,000	9,400	8,400	1,860	17,484,000
08/10/2015	9,000	-0.30 ▼	-3.23	9,000	9,000	9,000	5,310	47,790,000
07/10/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	10	93,000
06/10/2015	9,300	0.10 ▲	1.09	9,200	9,300	9,200	320	2,976,000
05/10/2015	9,200	0.20 ▲	2.22	9,200	9,200	9,200	1,840	16,928,000
02/10/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
01/10/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
30/09/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	16,960	152,640,000
29/09/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
28/09/2015	9,000	0.10 ▲	1.12	9,000	9,000	9,000	60	540,000
25/09/2015	8,900	-0.30 ▼	-3.26	9,100	9,100	8,900	7,580	67,462,000
24/09/2015	9,200	0.30 ▲	3.37	9,200	9,200	9,200	1,000	9,200,000
23/09/2015	8,900	-0.30 ▼	-3.26	9,000	9,000	8,900	5,000	44,500,000
22/09/2015	9,200	-0.10 ▼	-1.08	9,000	9,200	9,000	1,900	17,480,000
21/09/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	2,590	24,087,000
18/09/2015	9,300	0.40 ▲	4.49	8,900	9,300	8,900	2,180	20,274,000
17/09/2015	8,900	-0.20 ▼	-2.20	8,900	8,900	8,900	20	178,000
16/09/2015	9,100	0.20 ▲	2.25	9,100	9,100	9,100	330	3,003,000
15/09/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	20	178,000
14/09/2015	8,900	-0.40 ▼	-4.30	8,900	8,900	8,900	10	89,000
11/09/2015	9,300	0.10 ▲	1.09	9,300	9,300	9,300	20	186,000
10/09/2015	9,200	0.30 ▲	3.37	8,900	9,200	8,900	1,010	9,292,000
09/09/2015	8,900	-0.50 ▼	-5.32	9,400	9,400	8,900	5,080	45,212,000
08/09/2015	9,400	0.00 ■■	0.00	9,300	9,500	9,300	2,010	18,894,000
07/09/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
04/09/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
03/09/2015	9,400	0.60 ▲	6.82	9,400	9,400	9,400	10	94,000
01/09/2015	8,800	-0.50 ▼	-5.38	8,800	8,800	8,800	30	264,000
31/08/2015	9,300	-0.20 ▼	-2.11	9,300	9,300	9,300	140	1,302,000
28/08/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	100	950,000
27/08/2015	9,500	0.00 ■■	0.00	9,200	9,500	9,200	4,980	47,310,000
26/08/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
25/08/2015	9,500	0.60 ▲	6.74	9,500	9,500	9,500	140	1,330,000
24/08/2015	8,900	-0.60 ▼	-6.32	9,400	9,400	8,900	9,850	87,665,000
21/08/2015	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	8,530	81,035,000
20/08/2015	9,600	0.10 ▲	1.05	9,600	9,600	9,600	1,000	9,600,000
19/08/2015	9,500	-0.40 ▼	-4.04	9,700	9,700	9,500	5,060	48,070,000
18/08/2015	9,900	0.40 ▲	4.21	9,600	9,900	9,600	3,880	38,412,000
17/08/2015	9,500	0.00 ■■	0.00	9,500	9,600	9,500	9,340	88,730,000
14/08/2015	9,500	-0.10 ▼	-1.04	9,400	9,500	9,400	4,710	44,745,000
13/08/2015	9,600	0.00 ■■	0.00	9,600	9,800	9,500	3,580	34,368,000
12/08/2015	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	3,890	37,344,000
11/08/2015	9,700	-0.50 ▼	-4.90	9,700	10,000	9,700	10,690	103,693,000
10/08/2015	10,200	0.50 ▲	5.15	10,000	10,200	9,700	4,870	49,674,000
07/08/2015	9,700	0.60 ▲	6.59	9,500	9,700	9,500	32,210	312,437,000
06/08/2015	9,100	0.10 ▲	1.11	8,900	9,100	8,900	8,690	79,079,000
05/08/2015	9,000	0.10 ▲	1.12	8,800	9,000	8,800	2,910	26,190,000
04/08/2015	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	9,990	88,911,000
03/08/2015	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	6,210	55,890,000
31/07/2015	9,100	-0.10 ▼	-1.09	9,100	9,100	9,000	7,810	71,071,000
30/07/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
29/07/2015	9,200	0.30 ▲	3.37	9,000	9,300	9,000	47,870	440,404,000
28/07/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,800	7,070	62,923,000
27/07/2015	8,900	0.10 ▲	1.14	8,900	8,900	8,600	14,910	132,699,000
24/07/2015	8,800	0.20 ▲	2.33	8,700	8,800	8,700	11,060	97,328,000
23/07/2015	8,600	0.10 ▲	1.18	8,700	8,700	8,600	3,470	29,842,000
22/07/2015	8,500	0.00 ■■	0.00	8,600	8,600	8,500	520	4,420,000
21/07/2015	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	3,680	31,280,000
20/07/2015	8,600	0.20 ▲	2.38	8,400	8,600	8,400	2,840	24,424,000
17/07/2015	8,400	-0.10 ▼	-1.18	8,600	8,600	8,400	4,010	33,684,000
16/07/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	10,000	85,000,000
15/07/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	10,000	85,000,000
14/07/2015	8,500	0.00 ■■	0.00	8,600	8,600	8,500	12,420	105,570,000
13/07/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	9,940	84,490,000
10/07/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	3,220	27,370,000
09/07/2015	8,500	0.10 ▲	1.19	8,500	8,500	8,500	520	4,420,000
08/07/2015	8,400	-0.20 ▼	-2.33	8,600	8,600	8,400	4,490	37,716,000
07/07/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
06/07/2015	8,600	0.00 ■■	0.00	8,500	8,700	8,500	8,400	72,240,000
03/07/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
02/07/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	10,000	86,000,000
01/07/2015	8,600	0.10 ▲	1.18	8,600	8,600	8,600	7,000	60,200,000
30/06/2015	8,500	0.10 ▲	1.19	8,500	8,500	8,500	1,600	13,600,000
29/06/2015	8,400	-0.50 ▼	-5.62	8,900	8,900	8,400	9,020	75,768,000
26/06/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	10	89,000
25/06/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
24/06/2015	8,900	0.10 ▲	1.14	8,700	9,000	8,700	5,760	51,264,000
23/06/2015	8,800	0.20 ▲	2.33	8,300	8,800	8,300	220	1,936,000
22/06/2015	8,600	-0.20 ▼	-2.27	8,600	8,600	8,600	1,530	13,158,000
19/06/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
18/06/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
17/06/2015	8,800	-0.20 ▼	-2.22	8,500	8,800	8,500	1,380	12,144,000
16/06/2015	9,000	0.20 ▲	2.27	9,000	9,000	9,000	3,800	34,200,000
15/06/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
12/06/2015	8,800	-0.10 ▼	-1.12	8,800	8,800	8,800	1,000	8,800,000
11/06/2015	8,900	0.40 ▲	4.71	8,700	8,900	8,700	11,600	103,240,000
10/06/2015	8,500	0.00 ■■	0.00	8,700	8,700	8,500	11,640	98,940,000
09/06/2015	8,500	0.00 ■■	0.00	8,600	8,700	8,500	9,830	83,555,000
08/06/2015	8,500	0.00 ■■	0.00	8,100	8,700	8,100	6,640	56,440,000
05/06/2015	9,000	0.00 ■■	0.00	8,900	9,000	8,900	1,170	10,530,000
04/06/2015	9,000	0.10 ▲	1.12	8,900	9,000	8,900	3,730	33,570,000
03/06/2015	8,900	0.00 ■■	0.00	8,700	8,900	8,400	15,230	135,547,000
02/06/2015	8,900	0.20 ▲	2.30	9,000	9,100	8,900	3,440	30,616,000
01/06/2015	8,700	-0.20 ▼	-2.25	9,000	9,000	8,700	90	783,000
29/05/2015	8,900	0.00 ■■	0.00	9,000	9,000	8,800	9,190	81,791,000
28/05/2015	8,900	0.20 ▲	2.30	8,700	8,900	8,700	6,270	55,803,000
27/05/2015	8,700	0.00 ■■	0.00	8,500	8,800	8,500	7,630	66,381,000
26/05/2015	8,700	0.20 ▲	2.35	8,300	8,800	8,300	16,510	143,637,000
25/05/2015	8,500	-0.10 ▼	-1.16	8,800	8,800	8,500	9,260	78,710,000
22/05/2015	8,600	0.20 ▲	2.38	8,700	8,700	8,600	10,200	87,720,000
21/05/2015	8,400	-0.40 ▼	-4.55	8,600	8,600	8,400	18,000	151,200,000
20/05/2015	8,800	0.20 ▲	2.33	8,800	8,800	8,800	10	88,000
19/05/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	790	6,794,000
18/05/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	3,120	26,832,000
15/05/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	1,900	16,340,000
14/05/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
13/05/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	2,800	24,080,000
12/05/2015	8,600	-0.20 ▼	-2.27	8,700	8,700	8,600	4,000	34,400,000
11/05/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
08/05/2015	8,800	-0.10 ▼	-1.12	8,900	8,900	8,600	5,100	44,880,000
07/05/2015	8,900	0.00 ■■	0.00	8,500	8,900	8,500	6,010	53,489,000
06/05/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	6,090	54,201,000
05/05/2015	8,900	0.00 ■■	0.00	8,800	8,900	8,800	12,510	111,339,000
04/05/2015	8,900	0.40 ▲	4.71	8,800	8,900	8,800	12,240	108,936,000
27/04/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	6,200	52,700,000
24/04/2015	8,500	0.00 ■■	0.00	8,600	8,600	8,500	5,220	44,370,000
23/04/2015	8,500	0.00 ■■	0.00	8,400	8,500	8,400	5,700	48,450,000
22/04/2015	8,500	-0.10 ▼	-1.16	8,500	8,500	8,500	7,600	64,600,000
21/04/2015	8,600	0.00 ■■	0.00	8,500	8,600	8,400	8,790	75,594,000
20/04/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,500	5,200	44,720,000
17/04/2015	8,600	0.00 ■■	0.00	8,600	8,700	8,600	2,240	19,264,000
16/04/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	5,290	45,494,000
15/04/2015	8,600	0.00 ■■	0.00	8,600	8,700	8,600	6,540	56,244,000
14/04/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	15,760	135,536,000
13/04/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	2,200	18,920,000
10/04/2015	8,600	-0.20 ▼	-2.27	8,600	8,600	8,600	300	2,580,000
09/04/2015	8,800	0.10 ▲	1.15	8,600	8,800	8,600	5,980	52,624,000
08/04/2015	8,700	0.10 ▲	1.16	8,500	8,700	8,500	300	2,610,000
07/04/2015	8,600	0.20 ▲	2.38	8,500	8,600	8,500	4,580	39,388,000
06/04/2015	8,400	0.00 ■■	0.00	8,400	8,500	8,400	30	252,000
03/04/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
02/04/2015	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	10	84,000
01/04/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,400	10,930	92,905,000
31/03/2015	8,500	0.10 ▲	1.19	8,400	8,600	8,400	2,120	18,020,000
30/03/2015	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	10	84,000
27/03/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
26/03/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	220	1,870,000
25/03/2015	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	4,030	34,255,000
24/03/2015	8,700	0.20 ▲	2.35	8,700	8,700	8,700	1,200	10,440,000
23/03/2015	8,500	-0.20 ▼	-2.30	8,700	8,800	8,500	3,330	28,305,000
20/03/2015	8,700	0.00 ■■	0.00	8,500	8,700	8,500	4,430	38,541,000
19/03/2015	8,700	0.00 ■■	0.00	8,600	8,700	8,400	15,860	137,982,000
18/03/2015	8,700	0.20 ▲	2.35	8,600	8,700	8,500	17,340	150,858,000
17/03/2015	8,500	0.00 ■■	0.00	8,500	8,700	8,500	7,500	63,750,000
16/03/2015	8,500	-0.20 ▼	-2.30	8,500	8,600	8,400	27,300	232,050,000
13/03/2015	8,700	0.10 ▲	1.16	8,400	8,700	8,400	280	2,436,000
12/03/2015	8,600	0.10 ▲	1.18	8,600	8,600	8,600	60	516,000
11/03/2015	8,500	0.10 ▲	1.19	8,600	8,600	8,500	16,990	144,415,000
10/03/2015	8,400	-0.20 ▼	-2.33	8,600	8,600	8,400	2,280	19,152,000
09/03/2015	8,600	0.10 ▲	1.18	8,600	8,600	8,500	4,230	36,378,000
06/03/2015	8,500	0.00 ■■	0.00	8,500	8,600	8,400	1,410	11,985,000
05/03/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	6,120	52,020,000
04/03/2015	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	23,200	197,200,000
03/03/2015	8,700	0.10 ▲	1.16	8,600	8,700	8,600	15,000	130,500,000
02/03/2015	8,600	0.10 ▲	1.18	8,500	8,600	8,500	22,880	196,768,000
27/02/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	1,140	9,690,000
26/02/2015	8,500	0.10 ▲	1.19	8,600	8,600	8,400	5,230	44,455,000
25/02/2015	8,400	-0.20 ▼	-2.33	8,500	8,500	8,400	24,820	208,488,000
24/02/2015	8,600	-0.10 ▼	-1.15	8,500	8,600	8,400	12,620	108,532,000
13/02/2015	8,700	0.10 ▲	1.16	8,700	8,700	8,700	210	1,827,000
12/02/2015	8,600	0.30 ▲	3.61	8,300	8,600	8,300	13,140	113,004,000
11/02/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
10/02/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	3,000	24,900,000
09/02/2015	8,300	0.00 ■■	0.00	8,200	8,300	8,200	21,770	180,691,000
06/02/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	8,870	73,621,000
05/02/2015	8,300	-0.10 ▼	-1.19	8,300	8,300	8,300	800	6,640,000
04/02/2015	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	10	84,000
03/02/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	320	2,720,000
02/02/2015	8,500	0.20 ▲	2.41	8,200	8,500	8,200	1,030	8,755,000
30/01/2015	8,300	-0.20 ▼	-2.35	8,300	8,400	8,300	9,370	77,771,000
29/01/2015	8,500	0.00 ■■	0.00	8,300	8,500	8,300	10,020	85,170,000
28/01/2015	8,500	0.10 ▲	1.19	8,300	8,500	8,300	1,250	10,625,000
27/01/2015	8,400	-0.10 ▼	-1.18	8,300	8,500	8,300	2,030	17,052,000
26/01/2015	8,500	0.00 ■■	0.00	8,500	8,600	8,300	11,740	99,790,000
23/01/2015	8,500	0.20 ▲	2.41	8,300	8,500	8,300	7,940	67,490,000
22/01/2015	8,300	0.00 ■■	0.00	8,200	8,300	8,200	19,280	160,024,000
21/01/2015	8,300	0.10 ▲	1.22	8,300	8,300	8,200	6,720	55,776,000
20/01/2015	8,200	-0.10 ▼	-1.20	8,200	8,200	8,200	2,110	17,302,000
19/01/2015	8,300	0.00 ■■	0.00	8,200	8,300	8,200	10,100	83,830,000
16/01/2015	8,300	0.00 ■■	0.00	8,200	8,300	8,200	19,920	165,336,000
15/01/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
14/01/2015	8,300	0.10 ▲	1.22	8,200	8,300	8,200	5,010	41,583,000
13/01/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	380	3,116,000
12/01/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	7,040	57,728,000
09/01/2015	8,300	0.00 ■■	0.00	8,100	8,400	8,100	3,850	31,955,000
08/01/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
07/01/2015	8,300	0.00 ■■	0.00	8,300	8,400	8,300	13,470	111,801,000
06/01/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,000	4,900	40,670,000
05/01/2015	8,300	0.10 ▲	1.22	8,200	8,300	8,200	13,340	110,722,000
31/12/2014	8,200	0.00 ■■	0.00	8,400	8,400	8,200	1,860	15,252,000
30/12/2014	8,200	0.10 ▲	1.23	8,200	8,200	8,200	560	4,592,000
29/12/2014	8,100	0.00 ■■	0.00	8,100	8,100	8,100	50	405,000
26/12/2014	8,100	0.00 ■■	0.00	8,100	8,100	8,000	25,760	208,656,000
25/12/2014	8,100	-0.50 ▼	-5.81	8,400	8,400	8,100	87,100	705,510,000
24/12/2014	8,600	0.00 ■■	0.00	8,800	8,800	8,300	240	2,064,000
23/12/2014	8,600	0.40 ▲	4.88	8,500	8,700	8,500	52,270	449,522,000
22/12/2014	8,200	0.10 ▲	1.23	8,200	8,200	8,100	12,510	102,582,000
19/12/2014	8,100	-0.10 ▼	-1.22	8,300	8,300	8,000	24,160	195,696,000
18/12/2014	8,200	0.20 ▲	2.50	8,000	8,200	8,000	12,780	104,796,000
17/12/2014	8,000	-0.50 ▼	-5.88	8,000	8,000	8,000	60	480,000
16/12/2014	8,500	0.30 ▲	3.66	8,000	8,500	8,000	560	4,760,000
15/12/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,000	4,180	34,276,000
12/12/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,000	11,890	97,498,000
11/12/2014	8,200	0.00 ■■	0.00	8,700	8,700	8,200	12,830	105,206,000
10/12/2014	8,200	-0.50 ▼	-5.75	8,400	8,700	8,200	5,210	42,722,000
09/12/2014	8,700	-0.10 ▼	-1.14	8,400	8,700	8,300	5,280	45,936,000
08/12/2014	8,800	0.40 ▲	4.76	8,500	8,800	8,500	9,260	81,488,000
05/12/2014	8,400	-0.30 ▼	-3.45	8,600	8,800	8,400	4,180	35,112,000
04/12/2014	9,100	0.00 ■■	0.00	8,900	9,100	8,700	101,100	920,010,000
03/12/2014	9,100	0.10 ▲	1.11	9,100	9,100	8,800	38,880	353,808,000
02/12/2014	9,000	0.30 ▲	3.45	9,200	9,200	9,000	25,620	230,580,000
01/12/2014	8,700	0.50 ▲	6.10	8,400	8,700	8,300	72,210	628,227,000
28/11/2014	8,200	0.00 ■■	0.00	8,200	8,300	8,200	71,630	587,366,000
27/11/2014	8,200	0.00 ■■	0.00	8,200	8,300	8,200	66,020	541,364,000
26/11/2014	8,200	0.00 ■■	0.00	8,300	8,400	8,200	18,940	155,308,000
25/11/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	12,650	103,730,000
24/11/2014	8,200	0.10 ▲	1.23	8,100	8,200	8,100	2,490	20,418,000
21/11/2014	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	2,630	21,303,000
20/11/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
19/11/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	2,530	20,746,000
18/11/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	10,300	84,460,000
17/11/2014	8,200	-0.10 ▼	-1.20	8,200	8,300	8,200	7,550	61,910,000
14/11/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	980	8,134,000
13/11/2014	8,300	0.00 ■■	0.00	8,200	8,300	8,200	13,840	114,872,000
12/11/2014	8,300	0.10 ▲	1.22	8,200	8,300	8,200	38,910	322,953,000
11/11/2014	8,200	-0.10 ▼	-1.20	8,200	8,200	8,200	3,200	26,240,000
10/11/2014	8,300	0.10 ▲	1.22	8,100	8,300	8,100	14,090	116,947,000
07/11/2014	8,200	0.00 ■■	0.00	8,100	8,200	8,100	930	7,626,000
06/11/2014	8,200	0.10 ▲	1.23	8,100	8,200	8,100	14,800	121,360,000
05/11/2014	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	18,050	146,205,000
04/11/2014	8,200	0.10 ▲	1.23	8,000	8,200	8,000	1,420	11,644,000
03/11/2014	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
31/10/2014	8,100	-0.10 ▼	-1.22	8,100	8,200	8,100	2,490	20,169,000
30/10/2014	8,200	0.00 ■■	0.00	8,000	8,200	8,000	360	2,952,000
29/10/2014	8,200	0.30 ▲	3.80	8,100	8,200	8,100	10,010	82,082,000
28/10/2014	7,900	0.10 ▲	1.28	7,900	7,900	7,900	1,300	10,270,000
27/10/2014	7,800	-0.20 ▼	-2.50	7,900	8,100	7,800	370	2,886,000
24/10/2014	8,000	0.10 ▲	1.27	7,900	8,000	7,900	1,010	8,080,000
23/10/2014	7,900	0.00 ■■	0.00	8,000	8,000	7,900	7,480	59,092,000
22/10/2014	7,900	0.00 ■■	0.00	8,000	8,200	7,900	4,260	33,654,000
21/10/2014	7,900	0.00 ■■	0.00	7,900	8,100	7,900	3,780	29,862,000
20/10/2014	7,900	0.00 ■■	0.00	8,300	8,300	7,900	1,010	7,979,000
17/10/2014	7,900	0.10 ▲	1.28	8,000	8,300	7,900	830	6,557,000
16/10/2014	7,800	-0.50 ▼	-6.02	8,200	8,200	7,800	8,500	66,300,000
15/10/2014	8,300	0.00 ■■	0.00	8,400	8,400	8,100	6,260	51,958,000
14/10/2014	8,300	0.00 ■■	0.00	8,400	8,400	8,300	14,650	121,595,000
13/10/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
10/10/2014	8,300	0.00 ■■	0.00	8,200	8,300	8,200	450	3,735,000
09/10/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,200	22,550	187,165,000
08/10/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,200	8,400	69,720,000
07/10/2014	8,300	0.10 ▲	1.22	8,300	8,300	8,100	7,320	60,756,000
06/10/2014	8,200	0.10 ▲	1.23	8,200	8,200	8,200	14,780	121,196,000
03/10/2014	8,100	0.00 ■■	0.00	8,000	8,200	8,000	22,820	184,842,000
02/10/2014	8,100	0.00 ■■	0.00	8,100	8,100	8,000	2,650	21,465,000
01/10/2014	8,100	0.00 ■■	0.00	8,000	8,100	8,000	20,970	169,857,000
30/09/2014	8,100	0.00 ■■	0.00	8,100	8,100	8,000	7,520	60,912,000
29/09/2014	8,100	0.00 ■■	0.00	8,000	8,100	8,000	6,000	48,600,000
26/09/2014	8,100	0.20 ▲	2.53	7,900	8,100	7,900	12,170	98,577,000
25/09/2014	7,900	0.10 ▲	1.28	7,700	8,000	7,700	10,580	83,582,000
24/09/2014	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	1,030	8,034,000
23/09/2014	8,000	0.00 ■■	0.00	7,800	8,000	7,800	3,760	30,080,000
22/09/2014	8,000	0.00 ■■	0.00	8,000	8,000	7,800	1,400	11,200,000
19/09/2014	8,000	0.00 ■■	0.00	7,900	8,000	7,900	4,010	32,080,000
18/09/2014	8,000	0.00 ■■	0.00	7,800	8,000	7,800	16,050	128,400,000
17/09/2014	8,000	0.00 ■■	0.00	8,000	8,000	7,900	7,250	58,000,000
16/09/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	4,300	34,400,000
15/09/2014	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	10,100	80,800,000
12/09/2014	8,100	0.10 ▲	1.25	8,100	8,100	8,100	10	81,000
11/09/2014	8,000	0.00 ■■	0.00	7,800	8,000	7,800	5,760	46,080,000
10/09/2014	8,000	0.00 ■■	0.00	7,900	8,000	7,900	510	4,080,000
09/09/2014	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	4,540	36,320,000
08/09/2014	8,100	0.00 ■■	0.00	7,900	8,100	7,900	22,770	184,437,000
05/09/2014	8,100	0.10 ▲	1.25	8,200	8,200	8,100	1,020	8,262,000
04/09/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	6,550	52,400,000
03/09/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	13,200	105,600,000
29/08/2014	8,000	0.20 ▲	2.56	7,800	8,000	7,800	9,120	72,960,000
28/08/2014	7,800	0.00 ■■	0.00	7,800	7,900	7,800	8,810	68,718,000
27/08/2014	7,800	0.00 ■■	0.00	7,800	7,800	7,800	12,250	95,550,000
26/08/2014	7,800	0.00 ■■	0.00	7,800	7,900	7,800	20,420	159,276,000
25/08/2014	7,800	0.10 ▲	1.30	7,700	7,800	7,600	11,070	86,346,000
22/08/2014	7,700	0.10 ▲	1.32	7,600	7,700	7,600	8,360	64,372,000
21/08/2014	7,600	0.00 ■■	0.00	7,700	7,700	7,600	10,040	76,304,000
20/08/2014	7,600	0.00 ■■	0.00	7,600	7,600	7,500	6,810	51,756,000
19/08/2014	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	4,100	31,160,000
18/08/2014	7,700	0.10 ▲	1.32	7,500	7,700	7,500	3,580	27,566,000
15/08/2014	7,600	0.00 ■■	0.00	7,600	7,600	7,600	1,550	11,780,000
14/08/2014	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	1,280	9,728,000
13/08/2014	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
12/08/2014	7,700	0.00 ■■	0.00	7,700	7,700	7,700	10	77,000
11/08/2014	7,700	0.00 ■■	0.00	7,700	7,700	7,600	1,160	8,932,000
08/08/2014	7,700	0.00 ■■	0.00	7,700	7,700	7,700	1,200	9,240,000
07/08/2014	7,700	0.10 ▲	1.32	7,600	7,700	7,500	2,200	16,940,000
06/08/2014	7,600	-0.20 ▼	-2.56	7,600	7,700	7,600	10,200	77,520,000
05/08/2014	7,800	0.20 ▲	2.63	7,600	7,800	7,600	1,820	14,196,000
04/08/2014	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	10	76,000
01/08/2014	7,800	0.00 ■■	0.00	7,600	7,800	7,500	1,730	13,494,000
31/07/2014	7,800	0.40 ▲	5.41	7,800	7,800	7,800	10	78,000
30/07/2014	7,400	0.00 ■■	0.00	7,900	7,900	7,400	1,810	13,394,000
29/07/2014	7,400	-0.50 ▼	-6.33	7,400	7,400	7,400	2,000	14,800,000
28/07/2014	7,900	0.30 ▲	3.95	7,500	7,900	7,500	1,110	8,769,000
25/07/2014	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	3,510	26,676,000
24/07/2014	7,900	0.10 ▲	1.28	7,900	7,900	7,900	10	79,000
23/07/2014	7,800	0.10 ▲	1.30	8,000	8,000	7,800	3,010	23,478,000
22/07/2014	7,700	0.00 ■■	0.00	7,500	7,700	7,500	820	6,314,000
21/07/2014	7,700	-0.30 ▼	-3.75	7,800	7,800	7,700	370	2,849,000
18/07/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	600	4,800,000
17/07/2014	8,000	0.30 ▲	3.90	8,000	8,000	8,000	10	80,000
16/07/2014	7,700	0.00 ■■	0.00	7,700	7,700	7,500	1,310	10,087,000
15/07/2014	7,700	0.20 ▲	2.67	7,500	7,700	7,500	12,220	94,094,000
14/07/2014	7,500	-0.20 ▼	-2.60	7,700	7,700	7,500	7,300	54,750,000
11/07/2014	7,700	-0.10 ▼	-1.28	7,700	7,700	7,600	11,000	84,700,000
10/07/2014	7,800	0.00 ■■	0.00	7,700	7,800	7,700	1,060	8,268,000
09/07/2014	7,800	0.00 ■■	0.00	8,000	8,000	7,800	1,010	7,878,000
08/07/2014	7,800	0.10 ▲	1.30	8,000	8,000	7,800	610	4,758,000
07/07/2014	7,700	-0.30 ▼	-3.75	8,000	8,000	7,700	960	7,392,000
04/07/2014	8,000	0.00 ■■	0.00	7,800	8,000	7,700	3,030	24,240,000
03/07/2014	8,000	0.10 ▲	1.27	8,000	8,000	8,000	20	160,000
02/07/2014	7,900	0.30 ▲	3.95	7,600	7,900	7,600	1,020	8,058,000
01/07/2014	7,600	-0.40 ▼	-5.00	7,700	7,700	7,600	3,010	22,876,000
30/06/2014	8,000	0.10 ▲	1.27	8,000	8,000	8,000	10	80,000
27/06/2014	7,900	0.00 ■■	0.00	8,000	8,000	7,900	20	158,000
26/06/2014	7,900	-0.10 ▼	-1.25	7,800	7,900	7,500	14,330	113,207,000
25/06/2014	8,000	0.20 ▲	2.56	7,700	8,000	7,700	1,410	11,280,000
24/06/2014	7,800	-0.10 ▼	-1.27	7,800	7,800	7,500	10,650	83,070,000
23/06/2014	8,800	0.30 ▲	3.53	8,900	8,900	8,600	4,500	39,600,000
20/06/2014	8,500	-0.30 ▼	-3.41	9,000	9,000	8,500	380	3,230,000
19/06/2014	8,800	-0.20 ▼	-2.22	9,000	9,100	8,800	1,720	15,136,000
18/06/2014	9,000	0.20 ▲	2.27	8,800	9,000	8,700	13,510	121,590,000
17/06/2014	8,800	-0.20 ▼	-2.22	9,200	9,200	8,800	10,060	88,528,000
16/06/2014	9,000	0.30 ▲	3.45	8,700	9,000	8,700	880	7,920,000
13/06/2014	8,700	0.50 ▲	6.10	8,700	8,700	8,500	22,480	195,576,000
12/06/2014	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	100	820,000
11/06/2014	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	2,500	21,000,000
10/06/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	500	4,250,000
09/06/2014	8,500	0.00 ■■	0.00	8,900	8,900	8,500	8,340	70,890,000
06/06/2014	8,500	0.30 ▲	3.66	8,200	8,500	8,000	580	4,930,000
05/06/2014	8,200	-0.30 ▼	-3.53	8,300	8,300	8,200	5,530	45,346,000
04/06/2014	8,500	0.20 ▲	2.41	8,500	8,500	8,500	10	85,000
03/06/2014	8,300	-0.10 ▼	-1.19	8,300	8,300	8,300	3,000	24,900,000
02/06/2014	8,400	0.00 ■■	0.00	8,800	8,800	8,100	9,120	76,608,000
30/05/2014	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	1,920	16,128,000
29/05/2014	8,500	0.30 ▲	3.66	8,500	8,500	8,500	10	85,000
28/05/2014	8,200	-0.60 ▼	-6.82	8,500	8,500	8,200	1,270	10,414,000
27/05/2014	8,800	-0.10 ▼	-1.12	8,300	8,800	8,300	5,010	44,088,000
26/05/2014	8,900	0.20 ▲	2.30	8,900	8,900	8,900	10	89,000
23/05/2014	8,700	0.40 ▲	4.82	8,000	8,700	7,900	1,200	10,440,000
22/05/2014	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	2,040	16,932,000
21/05/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	10,430	88,655,000
20/05/2014	8,500	-0.50 ▼	-5.56	8,600	8,600	8,400	9,900	84,150,000
19/05/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	5,590	50,310,000
16/05/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
15/05/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
14/05/2014	9,000	0.30 ▲	3.45	8,700	9,000	8,700	2,000	18,000,000
13/05/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
12/05/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
09/05/2014	8,700	0.50 ▲	6.10	8,700	8,700	8,700	10	87,000
08/05/2014	8,200	-0.60 ▼	-6.82	8,500	8,500	8,200	4,660	38,212,000
07/05/2014	8,800	0.20 ▲	2.33	8,800	8,800	8,200	710	6,248,000
06/05/2014	8,600	-0.60 ▼	-6.52	8,600	8,600	8,600	6,200	53,320,000
05/05/2014	9,200	0.40 ▲	4.55	9,200	9,200	9,200	10	92,000
29/04/2014	8,800	0.20 ▲	2.33	8,800	8,800	8,800	10	88,000
28/04/2014	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
25/04/2014	8,600	-0.10 ▼	-1.15	8,700	8,700	8,600	1,040	8,944,000
24/04/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,700	10	87,000
23/04/2014	8,700	-0.30 ▼	-3.33	8,800	8,800	8,700	22,180	192,966,000
22/04/2014	9,000	0.50 ▲	5.88	9,000	9,000	9,000	20	180,000
21/04/2014	8,500	-0.50 ▼	-5.56	8,500	8,600	8,500	12,310	104,635,000
18/04/2014	9,000	-0.30 ▼	-3.23	9,000	9,000	8,800	2,940	26,460,000
17/04/2014	9,300	0.30 ▲	3.33	8,600	9,300	8,600	140	1,302,000
16/04/2014	9,000	0.00 ■■	0.00	8,700	9,200	8,700	20,050	180,450,000
15/04/2014	9,000	-0.60 ▼	-6.25	9,300	9,400	9,000	20,180	181,620,000
14/04/2014	9,600	0.00 ■■	0.00	9,200	9,600	9,200	220	2,112,000
11/04/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,500	19,150	183,840,000
10/04/2014	9,600	0.20 ▲	2.13	9,400	9,600	9,300	11,990	115,104,000
08/04/2014	9,400	0.10 ▲	1.08	9,400	9,800	9,300	7,940	74,636,000
07/04/2014	9,300	-0.10 ▼	-1.06	9,000	9,600	9,000	4,190	38,967,000
04/04/2014	9,400	0.00 ■■	0.00	9,000	9,600	9,000	1,410	13,254,000
03/04/2014	9,400	0.20 ▲	2.17	9,300	9,400	9,300	1,720	16,168,000
02/04/2014	9,200	-0.20 ▼	-2.13	9,400	9,400	9,100	4,410	40,572,000
01/04/2014	9,400	-0.20 ▼	-2.08	9,300	9,400	9,200	6,720	63,168,000
31/03/2014	9,600	0.30 ▲	3.23	9,300	9,600	9,300	2,470	23,712,000
28/03/2014	9,300	-0.30 ▼	-3.12	9,300	9,500	9,300	5,990	55,707,000
27/03/2014	9,600	0.30 ▲	3.23	9,300	9,600	9,300	2,770	26,592,000
26/03/2014	9,300	-0.30 ▼	-3.12	9,600	9,700	9,200	37,560	349,308,000
25/03/2014	9,600	0.10 ▲	1.05	9,600	9,800	9,600	48,120	461,952,000
24/03/2014	9,500	0.00 ■■	0.00	9,500	9,700	9,400	54,660	519,270,000
21/03/2014	9,500	0.00 ■■	0.00	9,900	9,900	9,300	10,210	96,995,000
20/03/2014	9,500	-0.40 ▼	-4.04	9,400	9,900	9,400	8,210	77,995,000
19/03/2014	9,900	0.40 ▲	4.21	9,700	9,900	9,600	9,150	90,585,000
18/03/2014	9,500	0.50 ▲	5.56	9,100	9,600	9,000	32,490	308,655,000
17/03/2014	9,000	0.10 ▲	1.12	9,100	9,200	9,000	12,580	113,220,000
14/03/2014	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	20,710	184,319,000
13/03/2014	9,100	0.00 ■■	0.00	9,000	9,200	8,900	1,140	10,374,000
12/03/2014	9,100	0.00 ■■	0.00	9,000	9,200	9,000	4,020	36,582,000
11/03/2014	9,100	0.00 ■■	0.00	8,700	9,100	8,700	16,790	152,789,000
10/03/2014	9,100	0.10 ▲	1.11	9,000	9,100	8,700	5,980	54,418,000
07/03/2014	9,000	0.00 ■■	0.00	8,900	9,000	8,900	2,060	18,540,000
06/03/2014	9,000	0.00 ■■	0.00	8,600	9,000	8,600	2,560	23,040,000
05/03/2014	9,000	0.20 ▲	2.27	9,000	9,000	8,800	3,250	29,250,000
04/03/2014	8,800	0.00 ■■	0.00	9,000	9,000	8,800	3,300	29,040,000
03/03/2014	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	8,160	71,808,000
28/02/2014	9,000	0.10 ▲	1.12	9,100	9,100	8,900	1,620	14,580,000
27/02/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,600	5,390	47,971,000
26/02/2014	8,900	-0.10 ▼	-1.11	8,900	8,900	8,400	22,380	199,182,000
25/02/2014	9,000	-0.10 ▼	-1.10	8,500	9,000	8,500	70	630,000
24/02/2014	9,100	0.00 ■■	0.00	9,100	9,100	9,100	1,500	13,650,000
21/02/2014	9,100	0.20 ▲	2.25	8,400	9,100	8,300	14,100	128,310,000
20/02/2014	8,900	-0.60 ▼	-6.32	9,800	9,800	8,900	29,120	259,168,000
19/02/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	2,000	19,000,000
18/02/2014	9,500	0.20 ▲	2.15	9,800	9,800	9,400	37,100	352,450,000
17/02/2014	9,300	0.30 ▲	3.33	9,500	9,500	9,300	3,420	31,806,000
14/02/2014	9,000	0.40 ▲	4.65	8,800	9,200	8,800	51,730	465,570,000
13/02/2014	8,600	0.50 ▲	6.17	8,200	8,600	8,200	55,920	480,912,000
12/02/2014	8,100	0.10 ▲	1.25	7,900	8,100	7,900	8,700	70,470,000
11/02/2014	8,000	0.00 ■■	0.00	8,200	8,300	8,000	25,730	205,840,000
10/02/2014	8,000	0.10 ▲	1.27	8,000	8,000	7,900	1,540	12,320,000
07/02/2014	7,900	-0.30 ▼	-3.66	8,000	8,000	7,900	6,550	51,745,000
06/02/2014	8,200	0.00 ■■	0.00	7,800	8,200	7,800	2,630	21,566,000
27/01/2014	8,200	0.30 ▲	3.80	8,200	8,200	8,200	10	82,000
24/01/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	300	2,370,000
23/01/2014	7,900	-0.20 ▼	-2.47	8,000	8,000	7,900	4,200	33,180,000
22/01/2014	8,100	0.00 ■■	0.00	8,100	8,100	8,100	10	81,000
21/01/2014	8,100	0.00 ■■	0.00	7,900	8,100	7,900	7,430	60,183,000
20/01/2014	8,100	0.10 ▲	1.25	8,100	8,100	8,100	10	81,000
17/01/2014	8,000	-0.10 ▼	-1.23	8,000	8,000	7,900	4,350	34,800,000
16/01/2014	8,100	0.10 ▲	1.25	8,000	8,200	7,900	50	405,000
15/01/2014	8,000	0.00 ■■	0.00	7,900	8,300	7,600	33,230	265,840,000
14/01/2014	8,000	0.00 ■■	0.00	8,000	8,100	8,000	21,300	170,400,000
13/01/2014	8,000	0.10 ▲	1.27	8,000	8,000	7,900	2,070	16,560,000
10/01/2014	7,900	-0.20 ▼	-2.47	8,200	8,200	7,900	5,910	46,689,000
09/01/2014	8,100	0.10 ▲	1.25	8,100	8,100	7,800	2,630	21,303,000
08/01/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
07/01/2014	8,000	-0.10 ▼	-1.23	7,900	8,000	7,800	6,040	48,320,000
06/01/2014	8,100	0.00 ■■	0.00	8,000	8,100	8,000	1,510	12,231,000
03/01/2014	8,100	0.00 ■■	0.00	8,000	8,100	8,000	410	3,321,000
02/01/2014	8,100	0.20 ▲	2.53	8,100	8,100	8,000	2,220	17,982,000
31/12/2013	7,900	0.10 ▲	1.28	7,900	7,900	7,900	8,000	63,200,000
30/12/2013	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	15,120	117,936,000
27/12/2013	7,900	0.10 ▲	1.28	8,000	8,000	7,900	4,010	31,679,000
26/12/2013	7,800	0.00 ■■	0.00	7,800	7,900	7,800	17,440	136,032,000
25/12/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	8,210	64,038,000
24/12/2013	7,800	0.00 ■■	0.00	7,700	7,800	7,700	19,160	149,448,000
23/12/2013	7,800	0.00 ■■	0.00	7,700	7,900	7,700	4,830	37,674,000
20/12/2013	7,800	-0.10 ▼	-1.27	7,700	7,900	7,700	22,040	171,912,000
19/12/2013	7,900	0.10 ▲	1.28	7,700	7,900	7,700	4,150	32,785,000
18/12/2013	7,800	0.10 ▲	1.30	7,500	8,000	7,500	2,190	17,082,000
17/12/2013	7,700	0.00 ■■	0.00	7,800	7,800	7,700	8,470	65,219,000
16/12/2013	7,700	-0.20 ▼	-2.53	7,600	7,700	7,600	13,640	105,028,000
13/12/2013	7,900	0.10 ▲	1.28	7,500	7,900	7,300	12,040	95,116,000
12/12/2013	7,800	0.00 ■■	0.00	7,700	7,800	7,700	14,550	113,490,000
11/12/2013	7,800	-0.20 ▼	-2.50	7,900	7,900	7,800	17,650	137,670,000
10/12/2013	8,000	0.10 ▲	1.27	7,900	8,100	7,900	44,600	356,800,000
09/12/2013	7,900	0.10 ▲	1.28	7,800	7,900	7,800	16,970	134,063,000
06/12/2013	7,800	0.10 ▲	1.30	7,800	7,900	7,800	22,270	173,706,000
05/12/2013	7,700	-0.20 ▼	-2.53	7,900	8,000	7,700	52,660	405,482,000
04/12/2013	7,900	0.30 ▲	3.95	7,600	7,900	7,600	16,060	126,874,000
03/12/2013	7,600	0.00 ■■	0.00	7,500	7,600	7,500	20	152,000
02/12/2013	7,600	0.00 ■■	0.00	7,500	7,600	7,500	12,650	96,140,000
29/11/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,500	6,460	49,096,000
28/11/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,500	7,020	53,352,000
27/11/2013	7,600	0.00 ■■	0.00	7,500	7,700	7,500	11,010	83,676,000
26/11/2013	7,600	0.10 ▲	1.33	7,500	7,700	7,400	6,360	48,336,000
25/11/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
22/11/2013	7,500	-0.10 ▼	-1.32	7,500	7,600	7,500	14,180	106,350,000
21/11/2013	7,600	0.00 ■■	0.00	7,600	7,700	7,500	24,190	183,844,000
20/11/2013	7,600	0.20 ▲	2.70	7,500	7,800	7,500	7,680	58,368,000
19/11/2013	7,400	0.20 ▲	2.78	7,400	7,400	7,300	5,270	38,998,000
18/11/2013	7,200	0.10 ▲	1.41	7,100	7,200	7,000	53,030	381,816,000
15/11/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,100	5,660	40,186,000
14/11/2013	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	4,970	35,287,000
13/11/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
12/11/2013	7,200	0.00 ■■	0.00	7,000	7,200	7,000	18,020	129,744,000
11/11/2013	7,200	0.10 ▲	1.41	7,100	7,200	7,000	11,440	82,368,000
08/11/2013	7,100	0.00 ■■	0.00	6,900	7,100	6,900	1,930	13,703,000
07/11/2013	7,100	0.10 ▲	1.43	7,000	7,100	7,000	720	5,112,000
06/11/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,800	7,030	49,210,000
05/11/2013	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	4,500	31,500,000
04/11/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
01/11/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
31/10/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
30/10/2013	7,200	0.10 ▲	1.41	7,200	7,200	7,200	30	216,000
29/10/2013	7,100	0.00 ■■	0.00	6,800	7,100	6,700	830	5,893,000
28/10/2013	7,100	0.00 ■■	0.00	6,800	7,100	6,700	10,350	73,485,000
25/10/2013	7,100	0.00 ■■	0.00	7,200	7,200	7,000	1,630	11,573,000
24/10/2013	7,100	0.00 ■■	0.00	7,000	7,100	7,000	440	3,124,000
23/10/2013	7,100	0.00 ■■	0.00	7,000	7,100	7,000	2,000	14,200,000
22/10/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
21/10/2013	7,100	-0.10 ▼	-1.39	6,900	7,100	6,900	5,660	40,186,000
18/10/2013	7,200	0.00 ■■	0.00	7,000	7,200	7,000	1,010	7,272,000
17/10/2013	7,200	0.00 ■■	0.00	6,900	7,200	6,900	140	1,008,000
16/10/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
15/10/2013	7,200	0.30 ▲	4.35	6,900	7,200	6,800	9,820	70,704,000
14/10/2013	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	820	5,658,000
11/10/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	330	2,310,000
10/10/2013	7,000	-0.20 ▼	-2.78	6,900	7,000	6,900	4,390	30,730,000
09/10/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
08/10/2013	7,200	0.00 ■■	0.00	6,900	7,200	6,900	10,020	72,144,000
07/10/2013	7,200	0.30 ▲	4.35	7,200	7,200	6,900	170	1,224,000
04/10/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
03/10/2013	6,900	-0.20 ▼	-2.82	7,100	7,100	6,900	1,610	11,109,000
02/10/2013	7,100	0.10 ▲	1.43	7,000	7,100	6,900	1,980	14,058,000
01/10/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,900	4,030	28,210,000
30/09/2013	7,000	0.10 ▲	1.45	7,000	7,000	7,000	570	3,990,000
27/09/2013	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	940	6,486,000
26/09/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,900	5,310	37,170,000
25/09/2013	7,000	0.10 ▲	1.45	6,900	7,000	6,900	2,270	15,890,000
24/09/2013	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	3,750	25,875,000
23/09/2013	7,000	-0.30 ▼	-4.11	6,900	7,000	6,900	2,160	15,120,000
20/09/2013	7,300	0.20 ▲	2.82	7,100	7,300	7,000	2,520	18,396,000
19/09/2013	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	1,200	8,520,000
18/09/2013	7,200	0.20 ▲	2.86	7,200	7,200	7,200	10	72,000
17/09/2013	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	30	210,000
16/09/2013	7,100	0.10 ▲	1.43	7,100	7,100	7,100	30	213,000
13/09/2013	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	10	70,000
12/09/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
11/09/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
10/09/2013	7,200	0.40 ▲	5.88	6,800	7,200	6,800	9,010	64,872,000
09/09/2013	6,800	-0.50 ▼	-6.85	6,800	6,800	6,800	1,200	8,160,000
06/09/2013	7,300	0.40 ▲	5.80	6,900	7,300	6,900	1,190	8,687,000
05/09/2013	6,900	0.00 ■■	0.00	6,900	7,000	6,900	4,000	27,600,000
04/09/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
03/09/2013	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	500	3,450,000
30/08/2013	7,000	0.10 ▲	1.45	7,000	7,000	7,000	510	3,570,000
29/08/2013	6,900	-0.20 ▼	-2.82	6,900	6,900	6,900	10	69,000
28/08/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
27/08/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
26/08/2013	7,100	0.10 ▲	1.43	7,000	7,100	7,000	410	2,911,000
23/08/2013	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	1,300	9,100,000
22/08/2013	7,100	0.10 ▲	1.43	7,400	7,400	7,100	170	1,207,000
21/08/2013	7,000	-0.50 ▼	-6.67	7,000	7,000	7,000	100	700,000
20/08/2013	7,500	0.20 ▲	2.74	7,500	7,500	7,200	60	450,000
19/08/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	3,000	21,900,000
16/08/2013	7,300	0.40 ▲	5.80	6,900	7,300	6,900	3,070	22,411,000
15/08/2013	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	100	690,000
14/08/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,600	150	1,050,000
13/08/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	700	4,900,000
12/08/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	700	4,900,000
09/08/2013	7,000	-0.30 ▼	-4.11	7,200	7,300	7,000	3,170	22,190,000
08/08/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
07/08/2013	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	1,740	12,702,000
06/08/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
05/08/2013	7,400	-0.10 ▼	-1.33	7,500	7,500	7,400	1,600	11,840,000
02/08/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	100	750,000
01/08/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	100	750,000
31/07/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
30/07/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	240	1,800,000
29/07/2013	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	600	4,500,000
26/07/2013	8,000	0.40 ▲	5.26	7,500	8,000	7,500	1,370	10,960,000
25/07/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	30	228,000
24/07/2013	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	2,020	15,352,000
23/07/2013	7,800	0.00 ■■	0.00	7,600	7,900	7,600	3,190	24,882,000
22/07/2013	7,800	0.40 ▲	5.41	7,500	7,800	7,500	6,190	48,282,000
19/07/2013	7,400	-0.50 ▼	-6.33	8,100	8,200	7,400	6,010	44,474,000
18/07/2013	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	100	790,000
17/07/2013	8,000	0.40 ▲	5.26	8,000	8,000	8,000	10	80,000
16/07/2013	7,600	0.20 ▲	2.70	7,500	7,600	7,500	1,000	7,600,000
15/07/2013	8,500	-0.30 ▼	-3.41	8,500	8,700	8,500	1,950	16,575,000
12/07/2013	8,800	0.00 ■■	0.00	8,900	8,900	8,800	130	1,144,000
11/07/2013	8,800	0.00 ■■	0.00	8,500	8,800	8,500	20	176,000
10/07/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,800	4,140	36,432,000
09/07/2013	8,800	0.00 ■■	0.00	8,800	8,900	8,800	3,100	27,280,000
08/07/2013	8,800	0.10 ▲	1.15	8,700	8,900	8,500	17,770	156,376,000
05/07/2013	8,700	0.00 ■■	0.00	8,600	8,700	8,500	1,020	8,874,000
04/07/2013	8,700	-0.20 ▼	-2.25	8,700	8,700	8,700	10	87,000
03/07/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,600	900	8,010,000
02/07/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,900	120	1,068,000
01/07/2013	8,900	0.40 ▲	4.71	8,800	8,900	8,500	1,540	13,706,000
28/06/2013	8,500	0.00 ■■	0.00	8,600	8,600	8,500	4,900	41,650,000
27/06/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	1,210	10,285,000
26/06/2013	8,500	0.00 ■■	0.00	8,600	8,600	8,500	2,740	23,290,000
25/06/2013	8,500	-0.10 ▼	-1.16	8,500	8,500	8,500	9,700	82,450,000
24/06/2013	8,600	0.10 ▲	1.18	8,500	8,600	8,500	7,910	68,026,000
21/06/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	3,200	27,200,000
20/06/2013	8,500	0.00 ■■	0.00	8,600	8,600	8,500	5,100	43,350,000
19/06/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
18/06/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	2,200	18,700,000
17/06/2013	8,500	-0.10 ▼	-1.16	8,500	8,500	8,500	12,000	102,000,000
14/06/2013	8,600	0.00 ■■	0.00	8,600	8,600	8,600	1,210	10,406,000
13/06/2013	8,600	-0.10 ▼	-1.15	8,500	8,600	8,500	14,590	125,474,000
12/06/2013	8,700	0.20 ▲	2.35	8,500	8,700	8,500	3,680	32,016,000
11/06/2013	8,500	0.00 ■■	0.00	8,500	8,600	8,500	4,190	35,615,000
10/06/2013	8,500	0.00 ■■	0.00	8,300	8,500	8,300	210	1,785,000
07/06/2013	8,500	0.00 ■■	0.00	8,400	8,500	8,300	520	4,420,000
06/06/2013	8,500	-0.20 ▼	-2.30	8,500	8,700	8,500	220	1,870,000
05/06/2013	8,700	-0.10 ▼	-1.14	8,700	8,700	8,700	60	522,000
04/06/2013	8,800	0.00 ■■	0.00	8,400	8,800	8,300	3,020	26,576,000
03/06/2013	8,800	0.20 ▲	2.33	8,400	8,800	8,400	60	528,000
31/05/2013	8,600	0.00 ■■	0.00	8,800	8,800	8,600	510	4,386,000
30/05/2013	8,600	0.10 ▲	1.18	8,500	8,600	8,300	1,100	9,460,000
29/05/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	1,100	9,350,000
28/05/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	90	765,000
27/05/2013	8,500	0.20 ▲	2.41	8,300	8,500	8,300	920	7,820,000
24/05/2013	8,300	0.00 ■■	0.00	8,300	8,300	8,300	40	332,000
23/05/2013	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	1,100	9,130,000
22/05/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
21/05/2013	8,500	0.20 ▲	2.41	8,300	8,500	8,300	80	680,000
20/05/2013	8,300	0.00 ■■	0.00	8,300	8,300	8,300	7,090	58,847,000
17/05/2013	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
16/05/2013	8,300	0.00 ■■	0.00	8,400	8,400	8,300	8,540	70,882,000
15/05/2013	8,300	0.00 ■■	0.00	8,300	8,400	8,300	7,050	58,515,000
14/05/2013	8,300	-0.20 ▼	-2.35	8,300	8,400	8,300	15,030	124,749,000
13/05/2013	8,500	0.20 ▲	2.41	8,300	8,500	8,300	400	3,400,000
10/05/2013	8,300	-0.10 ▼	-1.19	8,300	8,300	8,300	3,120	25,896,000
09/05/2013	8,400	0.10 ▲	1.20	8,300	8,400	8,300	4,660	39,144,000
08/05/2013	8,300	0.10 ▲	1.22	8,200	8,300	8,200	4,190	34,777,000
07/05/2013	8,200	-0.20 ▼	-2.38	8,400	8,400	8,100	23,710	194,422,000
06/05/2013	8,400	0.40 ▲	5.00	8,000	8,400	8,000	240	2,016,000
03/05/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	610	4,880,000
02/05/2013	8,000	0.00 ■■	0.00	7,900	8,000	7,900	2,140	17,120,000
26/04/2013	8,000	0.00 ■■	0.00	7,900	8,000	7,900	5,560	44,480,000
25/04/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	8,940	71,520,000
24/04/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	5,160	41,280,000
23/04/2013	8,000	0.10 ▲	1.27	7,900	8,000	7,900	1,230	9,840,000
22/04/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
18/04/2013	7,900	-0.20 ▼	-2.47	7,900	7,900	7,900	150	1,185,000
17/04/2013	8,100	0.20 ▲	2.53	7,900	8,100	7,900	1,140	9,234,000
16/04/2013	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	2,750	21,725,000
15/04/2013	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	4,500	36,000,000
12/04/2013	8,100	-0.10 ▼	-1.22	8,200	8,200	8,100	3,040	24,624,000
11/04/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	5,330	43,706,000
10/04/2013	8,200	-0.10 ▼	-1.20	8,200	8,200	8,100	1,100	9,020,000
09/04/2013	8,300	0.00 ■■	0.00	8,200	8,300	8,200	4,290	35,607,000
08/04/2013	8,300	0.10 ▲	1.22	8,100	8,300	8,000	3,840	31,872,000
05/04/2013	8,200	-0.10 ▼	-1.20	8,200	8,200	8,200	3,660	30,012,000
04/04/2013	8,300	0.00 ■■	0.00	8,300	8,300	8,000	690	5,727,000
03/04/2013	8,300	0.00 ■■	0.00	8,200	8,300	8,100	210	1,743,000
02/04/2013	8,300	0.10 ▲	1.22	8,000	8,300	8,000	5,030	41,749,000
01/04/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	1,000	8,200,000
29/03/2013	8,200	0.00 ■■	0.00	8,100	8,200	8,100	1,500	12,300,000
28/03/2013	8,200	0.10 ▲	1.23	8,100	8,400	8,100	1,000	8,200,000
27/03/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	5,800	46,980,000
26/03/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
25/03/2013	8,100	0.10 ▲	1.25	8,100	8,100	8,100	260	2,106,000
22/03/2013	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	500	4,000,000
21/03/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	4,800	38,880,000
20/03/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	160	1,296,000
19/03/2013	8,100	-0.10 ▼	-1.22	8,300	8,300	8,100	3,320	26,892,000
18/03/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	700	5,740,000
15/03/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	110	902,000
14/03/2013	8,200	0.00 ■■	0.00	8,100	8,200	8,100	60	492,000
13/03/2013	8,200	0.10 ▲	1.23	8,100	8,200	8,000	980	8,036,000
12/03/2013	8,100	-0.40 ▼	-4.71	8,100	8,100	8,100	2,170	17,577,000
11/03/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	5,100	43,350,000
08/03/2013	8,500	-0.10 ▼	-1.16	8,500	8,600	8,500	1,070	9,095,000
07/03/2013	8,600	0.10 ▲	1.18	8,600	8,600	8,500	10,550	90,730,000
06/03/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	100	850,000
05/03/2013	8,500	0.10 ▲	1.19	8,300	8,500	8,200	750	6,375,000
04/03/2013	8,400	0.10 ▲	1.20	8,300	8,400	8,300	650	5,460,000
01/03/2013	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
28/02/2013	8,300	0.20 ▲	2.47	8,600	8,600	8,200	2,820	23,406,000
27/02/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	1,690	13,689,000
26/02/2013	8,100	-0.20 ▼	-2.41	8,200	8,300	8,100	5,030	40,743,000
25/02/2013	8,300	0.10 ▲	1.22	8,200	8,300	8,200	800	6,640,000
22/02/2013	8,200	-0.60 ▼	-6.82	8,700	8,700	8,200	2,030	16,646,000
21/02/2013	8,800	0.00 ■■	0.00	8,800	9,000	8,800	5,500	48,400,000
20/02/2013	8,800	0.10 ▲	1.15	8,700	8,800	8,700	6,890	60,632,000
19/02/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,700	10	87,000
18/02/2013	8,700	0.20 ▲	2.35	8,700	8,700	8,700	310	2,697,000
08/02/2013	8,500	0.40 ▲	4.94	8,600	8,600	8,500	1,130	9,605,000
07/02/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	600	4,860,000
06/02/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,000	1,430	11,583,000
05/02/2013	8,100	0.10 ▲	1.25	7,800	8,100	7,800	2,430	19,683,000
04/02/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	730	5,840,000
01/02/2013	8,000	0.10 ▲	1.27	8,000	8,000	8,000	260	2,080,000
31/01/2013	7,900	0.00 ■■	0.00	7,900	8,000	7,900	19,940	157,526,000
30/01/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,800	1,600	12,640,000
29/01/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	5,000	39,500,000
28/01/2013	7,900	-0.10 ▼	-1.25	8,200	8,200	7,800	3,630	28,677,000
25/01/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,800	14,400,000
24/01/2013	8,000	0.20 ▲	2.56	7,800	8,000	7,800	10,020	80,160,000
23/01/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	2,000	15,600,000
22/01/2013	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	6,470	50,466,000
21/01/2013	7,900	-0.10 ▼	-1.25	7,800	7,900	7,800	630	4,977,000
18/01/2013	8,000	0.00 ■■	0.00	7,900	8,000	7,900	3,550	28,400,000
17/01/2013	8,000	0.00 ■■	0.00	7,900	8,000	7,900	2,010	16,080,000
16/01/2013	8,000	0.00 ■■	0.00	7,900	8,000	7,800	17,230	137,840,000
15/01/2013	8,000	0.20 ▲	2.56	7,900	8,000	7,900	3,060	24,480,000
14/01/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	610	4,758,000
11/01/2013	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	9,080	70,824,000
10/01/2013	7,900	-0.10 ▼	-1.25	7,800	7,900	7,800	4,710	37,209,000
09/01/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
08/01/2013	8,000	0.00 ■■	0.00	7,800	8,000	7,800	1,920	15,360,000
07/01/2013	8,000	0.10 ▲	1.27	7,900	8,000	7,800	4,730	37,840,000
04/01/2013	7,900	0.00 ■■	0.00	7,700	7,900	7,700	1,300	10,270,000
03/01/2013	7,900	0.00 ■■	0.00	7,600	7,900	7,600	1,600	12,640,000
02/01/2013	7,900	0.00 ■■	0.00	7,700	7,900	7,700	90	711,000
28/12/2012	7,900	0.10 ▲	1.28	7,700	7,900	7,700	1,300	10,270,000
27/12/2012	7,800	0.10 ▲	1.30	7,800	7,800	7,700	710	5,538,000
26/12/2012	7,700	0.10 ▲	1.32	7,600	7,700	7,600	3,920	30,184,000
25/12/2012	7,600	0.00 ■■	0.00	7,600	7,700	7,600	50	380,000
24/12/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	4,710	35,796,000
21/12/2012	7,600	0.00 ■■	0.00	7,700	7,700	7,600	6,060	46,056,000
20/12/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	6,420	48,792,000
19/12/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,500	14,420	109,592,000
18/12/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	3,400	25,840,000
17/12/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	10	76,000
14/12/2012	7,600	0.00 ■■	0.00	7,600	7,700	7,600	7,990	60,724,000
13/12/2012	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	130	988,000
12/12/2012	7,700	0.10 ▲	1.32	7,700	7,700	7,700	1,520	11,704,000
11/12/2012	7,600	0.00 ■■	0.00	7,500	7,600	7,500	2,720	20,672,000
10/12/2012	7,600	0.10 ▲	1.33	7,500	7,600	7,500	3,000	22,800,000
07/12/2012	7,500	0.00 ■■	0.00	7,400	7,500	7,400	4,150	31,125,000
06/12/2012	7,500	0.00 ■■	0.00	7,300	7,500	7,300	3,460	25,950,000
05/12/2012	7,500	0.10 ▲	1.35	7,400	7,500	7,300	3,300	24,750,000
04/12/2012	7,400	0.00 ■■	0.00	7,300	7,400	7,300	5,430	40,182,000
03/12/2012	7,400	0.10 ▲	1.37	7,300	7,400	7,300	890	6,586,000
30/11/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,200	4,570	33,361,000
29/11/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	1,780	12,994,000
28/11/2012	7,300	0.10 ▲	1.39	7,200	7,300	7,200	4,010	29,273,000
27/11/2012	7,200	-0.20 ▼	-2.70	7,400	7,400	7,200	10,150	73,080,000
26/11/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,300	8,500	62,900,000
23/11/2012	7,400	0.10 ▲	1.37	7,300	7,400	7,300	17,000	125,800,000
22/11/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
21/11/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	2,680	19,564,000
20/11/2012	7,300	0.00 ■■	0.00	7,500	7,500	7,300	5,010	36,573,000
19/11/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	1,500	10,950,000
16/11/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	1,400	10,220,000
15/11/2012	7,300	-0.30 ▼	-3.95	7,500	7,500	7,300	8,260	60,298,000
14/11/2012	7,600	-0.20 ▼	-2.56	7,800	7,800	7,500	20,390	154,964,000
13/11/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
12/11/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
09/11/2012	7,800	0.30 ▲	4.00	7,700	7,800	7,700	30	234,000
08/11/2012	7,500	0.30 ▲	4.17	7,200	7,500	7,200	1,040	7,800,000
07/11/2012	7,200	-0.10 ▼	-1.37	7,200	7,400	7,200	10,230	73,656,000
06/11/2012	7,300	0.10 ▲	1.39	7,200	7,300	7,200	1,700	12,410,000
05/11/2012	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	7,230	52,056,000
02/11/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	9,450	68,985,000
01/11/2012	7,300	-0.10 ▼	-1.35	7,300	7,300	7,300	4,600	33,580,000
31/10/2012	7,400	0.10 ▲	1.37	7,300	7,400	7,300	8,420	62,308,000
30/10/2012	7,300	-0.20 ▼	-2.67	7,500	7,500	7,300	11,640	84,972,000
29/10/2012	7,500	-0.20 ▼	-2.60	7,500	7,500	7,500	8,000	60,000,000
26/10/2012	7,700	0.10 ▲	1.32	7,600	7,700	7,600	8,590	66,143,000
25/10/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	8,000	60,800,000
24/10/2012	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	8,090	61,484,000
23/10/2012	7,700	0.00 ■■	0.00	7,700	7,700	7,600	3,980	30,646,000
22/10/2012	7,700	0.00 ■■	0.00	7,800	7,800	7,700	3,190	24,563,000
19/10/2012	7,700	-0.20 ▼	-2.53	7,700	7,700	7,700	3,100	23,870,000
18/10/2012	7,900	0.20 ▲	2.60	7,700	7,900	7,600	17,150	135,485,000
17/10/2012	7,700	-0.20 ▼	-2.53	7,700	7,700	7,700	660	5,082,000
16/10/2012	7,900	0.30 ▲	3.95	7,800	7,900	7,800	610	4,819,000
15/10/2012	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	1,340	10,184,000
12/10/2012	7,700	-0.20 ▼	-2.53	7,900	7,900	7,700	4,770	36,729,000
11/10/2012	7,900	0.30 ▲	3.95	7,900	7,900	7,700	4,760	37,604,000
10/10/2012	7,600	0.20 ▲	2.70	7,400	7,600	7,400	660	5,016,000
09/10/2012	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	1,460	10,804,000
08/10/2012	7,500	0.20 ▲	2.74	7,400	7,500	7,400	350	2,625,000
05/10/2012	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	7,340	53,582,000
04/10/2012	7,400	-0.20 ▼	-2.63	7,300	7,400	7,300	9,250	68,450,000
03/10/2012	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	250	1,900,000
02/10/2012	7,900	0.00 ■■	0.00	7,600	7,900	7,600	410	3,239,000
01/10/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
28/09/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
27/09/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
26/09/2012	7,900	0.20 ▲	2.60	7,600	7,900	7,600	1,700	13,430,000
25/09/2012	7,700	0.30 ▲	4.05	7,700	7,700	7,400	1,610	12,397,000
24/09/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,400	6,270	46,398,000
21/09/2012	7,400	0.00 ■■	0.00	7,600	7,600	7,400	620	4,588,000
20/09/2012	7,400	-0.10 ▼	-1.33	7,500	7,500	7,400	24,380	180,412,000
19/09/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	7,680	57,600,000
18/09/2012	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	15,340	115,050,000
17/09/2012	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	10	76,000
14/09/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,800	20	156,000
13/09/2012	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	90	675,000
12/09/2012	7,600	0.10 ▲	1.33	7,600	7,600	7,600	70	532,000
11/09/2012	7,500	-0.10 ▼	-1.32	7,500	7,600	7,500	4,500	33,750,000
10/09/2012	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	22,900	174,040,000
07/09/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	200	1,560,000
06/09/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	30,620	238,836,000
05/09/2012	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	22,000	171,600,000
04/09/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
31/08/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,800	3,500	27,650,000
30/08/2012	7,900	-0.10 ▼	-1.25	7,900	8,000	7,900	5,100	40,290,000
29/08/2012	8,000	0.00 ■■	0.00	7,700	8,000	7,600	4,590	36,720,000
28/08/2012	8,000	0.30 ▲	3.90	8,000	8,000	8,000	20	160,000
27/08/2012	7,700	-0.20 ▼	-2.53	7,600	7,700	7,600	3,400	26,180,000
24/08/2012	7,900	0.30 ▲	3.95	7,500	7,900	7,500	18,630	147,177,000
23/08/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	21,600	164,160,000
22/08/2012	7,600	-0.10 ▼	-1.30	7,600	7,700	7,600	18,320	139,232,000
21/08/2012	7,700	-0.30 ▼	-3.75	7,700	7,700	7,600	16,360	125,972,000
20/08/2012	8,000	0.00 ■■	0.00	7,700	8,000	7,700	13,010	104,080,000
17/08/2012	8,000	0.00 ■■	0.00	7,700	8,000	7,700	17,020	136,160,000
16/08/2012	8,000	0.30 ▲	3.90	7,800	8,000	7,700	3,760	30,080,000
15/08/2012	7,700	-0.20 ▼	-2.53	7,800	7,800	7,700	5,300	40,810,000
14/08/2012	7,900	0.10 ▲	1.28	7,800	7,900	7,700	4,410	34,839,000
13/08/2012	7,800	0.10 ▲	1.30	7,800	7,800	7,800	850	6,630,000
10/08/2012	7,700	0.00 ■■	0.00	8,000	8,000	7,700	3,570	27,489,000
09/08/2012	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	210	1,617,000
08/08/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	2,200	17,160,000
07/08/2012	7,800	-0.20 ▼	-2.50	7,800	7,800	7,800	10	78,000
06/08/2012	8,000	0.30 ▲	3.90	7,800	8,000	7,700	15,900	127,200,000
03/08/2012	7,700	0.00 ■■	0.00	7,700	7,700	7,700	100	770,000
02/08/2012	7,700	0.00 ■■	0.00	7,800	7,800	7,700	380	2,926,000
01/08/2012	7,700	0.00 ■■	0.00	7,700	7,700	7,700	7,530	57,981,000
31/07/2012	7,700	0.00 ■■	0.00	7,700	8,000	7,700	5,640	43,428,000
30/07/2012	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	2,010	15,477,000
27/07/2012	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	16,840	131,352,000
26/07/2012	7,900	0.10 ▲	1.28	7,800	7,900	7,800	140	1,106,000
25/07/2012	7,800	0.00 ■■	0.00	7,800	7,900	7,800	10,860	84,708,000
24/07/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	13,480	105,144,000
23/07/2012	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	16,730	130,494,000
20/07/2012	7,900	0.00 ■■	0.00	8,000	8,000	7,800	9,940	78,526,000
19/07/2012	7,900	0.20 ▲	2.60	7,700	8,000	7,700	1,630	12,877,000
18/07/2012	7,700	-0.20 ▼	-2.53	7,800	7,800	7,700	2,000	15,400,000
17/07/2012	7,900	0.00 ■■	0.00	7,700	7,900	7,700	1,300	10,270,000
16/07/2012	7,900	0.30 ▲	3.95	7,600	7,900	7,600	1,210	9,559,000
13/07/2012	7,600	0.00 ■■	0.00	7,600	7,700	7,600	8,250	62,700,000
12/07/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	400	3,040,000
11/07/2012	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	1,600	12,160,000
10/07/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
09/07/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
06/07/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	1,000	7,800,000
05/07/2012	7,800	-0.10 ▼	-1.27	7,600	7,900	7,600	1,050	8,190,000
04/07/2012	7,900	0.20 ▲	2.60	7,600	7,900	7,600	1,320	10,428,000
03/07/2012	7,700	-0.10 ▼	-1.28	7,800	7,800	7,600	19,220	147,994,000
02/07/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	600	4,680,000
29/06/2012	7,800	0.10 ▲	1.30	7,800	7,800	7,800	1,000	7,800,000
28/06/2012	7,700	-0.10 ▼	-1.28	7,700	7,800	7,700	3,000	23,100,000
27/06/2012	7,800	0.00 ■■	0.00	7,500	7,800	7,500	16,680	130,104,000
26/06/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,700	11,010	85,878,000
25/06/2012	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	7,660	59,748,000
22/06/2012	8,000	0.10 ▲	1.27	7,900	8,000	7,900	8,450	67,600,000
21/06/2012	7,900	0.00 ■■	0.00	7,900	8,000	7,900	5,000	39,500,000
20/06/2012	7,900	-0.10 ▼	-1.25	7,900	8,000	7,900	5,170	40,843,000
19/06/2012	8,000	0.00 ■■	0.00	7,900	8,000	7,900	220	1,760,000
18/06/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,140	9,120,000
15/06/2012	8,000	0.00 ■■	0.00	7,700	8,000	7,700	1,720	13,760,000
14/06/2012	8,000	0.00 ■■	0.00	7,800	8,000	7,800	390	3,120,000
13/06/2012	8,000	0.20 ▲	2.56	7,800	8,000	7,700	22,650	181,200,000
12/06/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,700	12,420	96,876,000
11/06/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,700	26,900	209,820,000
08/06/2012	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	17,740	138,372,000
07/06/2012	7,900	0.20 ▲	2.60	7,900	7,900	7,800	7,280	57,512,000
06/06/2012	7,700	0.10 ▲	1.32	7,800	7,800	7,500	700	5,390,000
05/06/2012	7,600	0.10 ▲	1.33	7,500	7,700	7,500	5,810	44,156,000
04/06/2012	7,500	-0.30 ▼	-3.85	7,600	8,000	7,500	6,940	52,050,000
01/06/2012	7,800	0.30 ▲	4.00	7,500	7,800	7,500	6,320	49,296,000
31/05/2012	7,500	-0.20 ▼	-2.60	7,700	7,900	7,500	22,050	165,375,000
30/05/2012	7,700	-0.10 ▼	-1.28	8,100	8,100	7,700	310	2,387,000
29/05/2012	7,800	-0.30 ▼	-3.70	7,700	7,800	7,700	20,970	163,566,000
28/05/2012	8,100	0.20 ▲	2.53	8,000	8,100	8,000	4,050	32,805,000
25/05/2012	7,900	0.30 ▲	3.95	7,700	7,900	7,700	4,800	37,920,000
24/05/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,400	37,090	281,884,000
23/05/2012	7,600	-0.10 ▼	-1.30	7,800	8,000	7,600	16,180	122,968,000
22/05/2012	7,700	-0.10 ▼	-1.28	7,600	7,800	7,600	14,260	109,802,000
21/05/2012	7,800	0.30 ▲	4.00	7,600	7,800	7,600	7,040	54,912,000
18/05/2012	7,500	-0.30 ▼	-3.85	7,700	7,700	7,500	63,840	478,800,000
17/05/2012	7,800	0.00 ■■	0.00	7,700	8,100	7,700	26,250	204,750,000
16/05/2012	7,800	-0.10 ▼	-1.27	7,800	7,900	7,700	32,730	255,294,000
15/05/2012	7,900	-0.40 ▼	-4.82	8,200	8,200	7,900	34,100	269,390,000
14/05/2012	8,300	-0.30 ▼	-3.49	8,700	8,800	8,300	35,000	290,500,000
11/05/2012	8,600	-0.30 ▼	-3.37	9,200	9,200	8,600	31,860	273,996,000
10/05/2012	8,900	0.10 ▲	1.14	9,100	9,200	8,800	23,000	204,700,000
09/05/2012	8,800	0.30 ▲	3.53	8,800	8,800	8,500	29,060	255,728,000
08/05/2012	8,500	0.10 ▲	1.19	8,800	8,800	8,000	46,470	394,995,000
07/05/2012	9,000	0.30 ▲	3.45	9,000	9,100	8,800	85,660	770,940,000
04/05/2012	8,700	0.10 ▲	1.16	8,800	8,900	8,600	48,930	425,691,000
03/05/2012	8,600	0.20 ▲	2.38	8,800	8,800	8,200	57,630	495,618,000
02/05/2012	8,400	0.40 ▲	5.00	8,400	8,400	8,400	14,330	120,372,000
27/04/2012	8,000	0.30 ▲	3.90	8,000	8,000	8,000	120,150	961,200,000
26/04/2012	7,700	0.30 ▲	4.05	7,700	7,700	7,700	22,480	173,096,000
25/04/2012	7,400	0.30 ▲	4.23	7,400	7,400	7,400	38,520	285,048,000
24/04/2012	7,100	-0.10 ▼	-1.39	7,000	7,100	7,000	6,850	48,635,000
23/04/2012	7,200	0.10 ▲	1.41	7,000	7,400	7,000	4,570	32,904,000
20/04/2012	7,100	0.20 ▲	2.90	6,900	7,100	6,900	17,790	126,309,000
19/04/2012	6,900	-0.10 ▼	-1.43	7,100	7,100	6,900	43,470	299,943,000
18/04/2012	7,000	0.10 ▲	1.45	6,900	7,100	6,900	17,610	123,270,000
17/04/2012	6,900	0.10 ▲	1.47	6,900	6,900	6,700	19,230	132,687,000
16/04/2012	6,800	0.10 ▲	1.49	6,700	6,800	6,600	16,310	110,908,000
13/04/2012	6,700	0.00 ■■	0.00	6,800	6,800	6,600	32,340	216,678,000
12/04/2012	6,700	0.00 ■■	0.00	6,800	6,800	6,600	26,040	174,468,000
11/04/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,600	15,280	102,376,000
10/04/2012	6,700	0.00 ■■	0.00	6,500	6,700	6,500	480	3,216,000
09/04/2012	6,700	0.20 ▲	3.08	6,600	6,700	6,500	8,350	55,945,000
06/04/2012	6,500	-0.10 ▼	-1.52	6,500	6,700	6,500	2,930	19,045,000
05/04/2012	6,600	0.10 ▲	1.54	6,500	6,700	6,500	14,060	92,796,000
04/04/2012	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	4,340	28,210,000
03/04/2012	6,700	0.00 ■■	0.00	6,400	6,800	6,400	5,210	34,907,000
30/03/2012	6,700	0.10 ▲	1.52	6,600	6,700	6,500	700	4,690,000
29/03/2012	6,600	-0.30 ▼	-4.35	7,000	7,000	6,600	10,330	68,178,000
28/03/2012	6,900	0.10 ▲	1.47	7,000	7,100	6,600	17,320	119,508,000
27/03/2012	6,800	0.10 ▲	1.49	7,000	7,000	6,500	6,320	42,976,000
26/03/2012	6,700	0.30 ▲	4.69	6,600	6,700	6,500	53,370	357,579,000
23/03/2012	6,400	0.20 ▲	3.23	6,300	6,500	6,300	29,210	186,944,000
22/03/2012	6,200	-0.10 ▼	-1.59	6,300	6,300	6,100	8,080	50,096,000
21/03/2012	6,300	0.10 ▲	1.61	6,100	6,300	6,100	8,930	56,259,000
20/03/2012	6,200	0.00 ■■	0.00	6,200	6,200	6,000	2,280	14,136,000
19/03/2012	6,200	0.10 ▲	1.64	6,100	6,300	5,900	20,540	127,348,000
16/03/2012	6,100	-0.10 ▼	-1.61	6,100	6,300	6,100	1,970	12,017,000
15/03/2012	6,200	0.00 ■■	0.00	5,900	6,300	5,900	1,090	6,758,000
14/03/2012	6,200	0.10 ▲	1.64	6,200	6,200	6,200	1,660	10,292,000
13/03/2012	6,100	0.20 ▲	3.39	5,800	6,100	5,800	3,500	21,350,000
12/03/2012	5,900	-0.20 ▼	-3.28	6,100	6,100	5,800	7,670	45,253,000
09/03/2012	6,100	0.20 ▲	3.39	6,100	6,100	5,800	1,720	10,492,000
08/03/2012	5,900	-0.30 ▼	-4.84	6,200	6,200	5,900	11,840	69,856,000
07/03/2012	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	5,090	31,558,000
06/03/2012	6,300	0.00 ■■	0.00	6,600	6,600	6,200	22,250	140,175,000
05/03/2012	6,300	0.30 ▲	5.00	6,300	6,300	6,300	12,880	81,144,000
02/03/2012	6,000	0.20 ▲	3.45	6,000	6,000	5,900	19,620	117,720,000
01/03/2012	5,800	-0.20 ▼	-3.33	5,900	5,900	5,800	5,600	32,480,000
29/02/2012	6,000	0.10 ▲	1.69	5,800	6,000	5,800	3,180	19,080,000
28/02/2012	5,900	0.00 ■■	0.00	5,800	5,900	5,800	8,550	50,445,000
27/02/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,800	18,740	110,566,000
24/02/2012	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	9,090	51,813,000
23/02/2012	5,800	0.00 ■■	0.00	5,900	5,900	5,700	3,740	21,692,000
22/02/2012	5,800	0.10 ▲	1.75	5,800	5,800	5,800	7,400	42,920,000
21/02/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	2,460	14,022,000
20/02/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,700	4,370	24,909,000
17/02/2012	5,500	-0.10 ▼	-1.79	5,700	5,700	5,500	6,430	35,365,000
16/02/2012	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	210	1,176,000
15/02/2012	5,800	0.00 ■■	0.00	5,700	5,800	5,700	1,330	7,714,000
14/02/2012	5,800	0.20 ▲	3.57	5,500	5,800	5,500	1,730	10,034,000
13/02/2012	5,600	-0.20 ▼	-3.45	5,900	5,900	5,600	2,180	12,208,000
10/02/2012	5,800	0.10 ▲	1.75	5,600	5,800	5,600	240	1,392,000
09/02/2012	5,700	0.00 ■■	0.00	5,600	5,900	5,600	21,590	123,063,000
08/02/2012	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	1,950	11,115,000
07/02/2012	5,800	0.10 ▲	1.75	5,800	5,800	5,700	340	1,972,000
06/02/2012	5,700	0.00 ■■	0.00	5,800	5,800	5,600	8,050	45,885,000
03/02/2012	5,700	-0.10 ▼	-1.72	5,900	5,900	5,700	9,930	56,601,000
02/02/2012	5,800	0.20 ▲	3.57	5,700	5,800	5,700	3,370	19,546,000
01/02/2012	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	780	4,368,000
31/01/2012	5,800	0.10 ▲	1.75	5,800	5,900	5,800	6,070	35,206,000
30/01/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,600	1,110	6,327,000
20/01/2012	5,500	-0.20 ▼	-3.51	5,700	5,800	5,500	1,060	5,830,000
19/01/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	410	2,337,000
18/01/2012	5,700	0.20 ▲	3.64	5,500	5,700	5,500	4,220	24,054,000
17/01/2012	5,500	0.00 ■■	0.00	5,400	5,500	5,400	540	2,970,000
16/01/2012	5,500	0.20 ▲	3.77	5,400	5,500	5,400	1,650	9,075,000
13/01/2012	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	380	2,014,000
12/01/2012	5,500	0.10 ▲	1.85	5,300	5,500	5,300	410	2,255,000
11/01/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,300	2,370	12,798,000
10/01/2012	5,400	0.00 ■■	0.00	5,500	5,500	5,400	40	216,000
09/01/2012	5,400	0.10 ▲	1.89	5,400	5,400	5,400	10	54,000
06/01/2012	5,300	0.00 ■■	0.00	5,200	5,500	5,200	1,780	9,434,000
05/01/2012	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	210	1,113,000
04/01/2012	5,500	0.10 ▲	1.85	5,500	5,500	5,400	1,090	5,995,000
03/01/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,300	1,180	6,372,000
30/12/2011	5,400	0.10 ▲	1.89	5,300	5,400	5,300	1,720	9,288,000
29/12/2011	5,300	-0.10 ▼	-1.85	5,600	5,600	5,200	7,450	39,485,000
28/12/2011	5,400	0.10 ▲	1.89	5,200	5,400	5,200	290	1,566,000
27/12/2011	5,300	-0.10 ▼	-1.85	5,500	5,500	5,200	540	2,862,000
26/12/2011	5,400	0.10 ▲	1.89	5,400	5,400	5,100	260	1,404,000
23/12/2011	5,300	-0.20 ▼	-3.64	5,600	5,600	5,300	610	3,233,000
22/12/2011	5,500	0.10 ▲	1.85	5,600	5,600	5,200	1,160	6,380,000
21/12/2011	5,400	-0.20 ▼	-3.57	5,400	5,600	5,400	5,040	27,216,000
20/12/2011	5,600	0.00 ■■	0.00	5,500	5,600	5,400	3,410	19,096,000
19/12/2011	5,600	0.20 ▲	3.70	5,300	5,600	5,300	2,020	11,312,000
16/12/2011	5,400	0.10 ▲	1.89	5,500	5,500	5,200	1,600	8,640,000
15/12/2011	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	15,780	83,634,000
14/12/2011	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	100	550,000
13/12/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,400	220	1,232,000
12/12/2011	5,600	0.00 ■■	0.00	5,500	5,600	5,500	1,010	5,656,000
09/12/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,600	150	840,000
08/12/2011	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	70	392,000
07/12/2011	5,700	0.10 ▲	1.79	5,700	5,700	5,400	430	2,451,000
06/12/2011	5,600	0.00 ■■	0.00	5,700	5,700	5,600	1,250	7,000,000
05/12/2011	6,200	0.20 ▲	3.33	6,000	6,200	6,000	5,580	34,596,000
02/12/2011	6,000	0.00 ■■	0.00	6,200	6,200	6,000	3,170	19,020,000
01/12/2011	6,000	0.10 ▲	1.69	6,000	6,100	6,000	7,510	45,060,000
30/11/2011	5,900	0.10 ▲	1.72	5,800	6,000	5,800	290	1,711,000
29/11/2011	5,800	-0.10 ▼	-1.69	6,000	6,000	5,800	1,390	8,062,000
28/11/2011	5,900	0.00 ■■	0.00	5,900	6,000	5,900	9,590	56,581,000
25/11/2011	5,900	0.00 ■■	0.00	5,800	5,900	5,700	4,370	25,783,000
24/11/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,900	90	531,000
23/11/2011	5,900	0.10 ▲	1.72	5,800	5,900	5,800	1,310	7,729,000
22/11/2011	5,800	-0.10 ▼	-1.69	5,700	5,900	5,700	2,370	13,746,000
21/11/2011	5,900	0.10 ▲	1.72	5,900	5,900	5,900	10	59,000
18/11/2011	5,800	0.00 ■■	0.00	5,600	5,800	5,600	4,740	27,492,000
17/11/2011	5,800	0.10 ▲	1.75	5,900	5,900	5,600	9,060	52,548,000
16/11/2011	5,700	-0.10 ▼	-1.72	5,900	5,900	5,700	7,590	43,263,000
15/11/2011	5,800	0.00 ■■	0.00	5,800	5,800	5,700	9,430	54,694,000
14/11/2011	5,800	-0.10 ▼	-1.69	6,000	6,000	5,800	7,650	44,370,000
11/11/2011	5,900	0.10 ▲	1.72	6,000	6,000	5,900	1,280	7,552,000
10/11/2011	5,800	0.00 ■■	0.00	5,700	5,900	5,700	6,860	39,788,000
09/11/2011	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	2,820	16,356,000
08/11/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,800	10,470	61,773,000
07/11/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,900	14,730	86,907,000
04/11/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,900	5,030	29,677,000
03/11/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,900	130	767,000
02/11/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,700	8,130	47,967,000
01/11/2011	5,900	0.00 ■■	0.00	5,700	5,900	5,700	8,490	50,091,000
31/10/2011	5,900	0.00 ■■	0.00	6,000	6,000	5,800	9,170	54,103,000
28/10/2011	5,900	0.20 ▲	3.51	5,900	5,900	5,900	4,370	25,783,000
27/10/2011	5,700	-0.20 ▼	-3.39	5,900	6,000	5,700	8,240	46,968,000
26/10/2011	5,900	0.00 ■■	0.00	5,900	6,000	5,800	3,370	19,883,000
25/10/2011	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	1,250	7,375,000
24/10/2011	6,000	0.00 ■■	0.00	6,000	6,000	6,000	4,200	25,200,000
21/10/2011	6,000	0.10 ▲	1.69	5,800	6,000	5,700	19,430	116,580,000
20/10/2011	5,900	0.00 ■■	0.00	5,800	5,900	5,800	2,070	12,213,000
19/10/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,800	150	885,000
18/10/2011	5,900	0.20 ▲	3.51	5,900	5,900	5,700	170	1,003,000
17/10/2011	5,700	-0.30 ▼	-5.00	5,800	6,000	5,700	3,530	20,121,000
14/10/2011	6,000	0.10 ▲	1.69	6,000	6,000	5,900	620	3,720,000
13/10/2011	5,900	0.10 ▲	1.72	5,900	5,900	5,800	4,510	26,609,000
12/10/2011	5,800	-0.20 ▼	-3.33	5,900	6,000	5,800	7,980	46,284,000
11/10/2011	6,000	0.00 ■■	0.00	5,900	6,000	5,900	1,590	9,540,000
10/10/2011	6,000	0.10 ▲	1.69	6,000	6,000	6,000	20	120,000
07/10/2011	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	820	4,838,000
06/10/2011	6,000	0.10 ▲	1.69	5,800	6,000	5,800	890	5,340,000
05/10/2011	5,900	0.00 ■■	0.00	5,900	6,000	5,900	420	2,478,000
04/10/2011	5,900	0.00 ■■	0.00	5,700	6,100	5,700	3,090	18,231,000
03/10/2011	5,900	0.00 ■■	0.00	5,800	6,100	5,800	3,630	21,417,000
30/09/2011	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	16,380	96,642,000
29/09/2011	6,000	-0.10 ▼	-1.64	5,900	6,000	5,900	1,610	9,660,000
28/09/2011	6,100	0.20 ▲	3.39	6,100	6,100	5,900	4,230	25,803,000
27/09/2011	5,900	0.00 ■■	0.00	5,900	6,000	5,900	1,340	7,906,000
26/09/2011	5,900	-0.20 ▼	-3.28	5,900	5,900	5,900	100	590,000
23/09/2011	6,100	-0.10 ▼	-1.61	6,000	6,200	6,000	1,850	11,285,000
22/09/2011	6,200	0.10 ▲	1.64	6,100	6,200	6,000	3,490	21,638,000
21/09/2011	6,100	0.00 ■■	0.00	6,300	6,300	6,100	1,860	11,346,000
20/09/2011	6,100	-0.20 ▼	-3.17	6,100	6,200	6,100	3,610	22,021,000
19/09/2011	6,300	0.20 ▲	3.28	6,000	6,300	6,000	3,200	20,160,000
16/09/2011	6,100	-0.20 ▼	-3.17	6,100	6,400	6,100	1,910	11,651,000
15/09/2011	6,300	0.00 ■■	0.00	6,300	6,300	6,100	6,150	38,745,000
14/09/2011	6,300	0.00 ■■	0.00	6,300	6,500	6,300	39,920	251,496,000
13/09/2011	6,300	0.10 ▲	1.61	6,000	6,400	6,000	15,070	94,941,000
12/09/2011	6,200	0.00 ■■	0.00	6,400	6,400	6,200	8,760	54,312,000
09/09/2011	6,200	0.10 ▲	1.64	6,200	6,200	6,000	5,250	32,550,000
08/09/2011	6,100	0.00 ■■	0.00	6,100	6,300	6,100	23,860	145,546,000
07/09/2011	6,100	0.10 ▲	1.67	5,900	6,100	5,900	5,680	34,648,000
06/09/2011	6,000	0.10 ▲	1.69	5,900	6,000	5,900	1,060	6,360,000
05/09/2011	5,900	-0.20 ▼	-3.28	6,100	6,200	5,900	9,040	53,336,000
01/09/2011	6,100	0.00 ■■	0.00	6,100	6,100	6,000	8,950	54,595,000
31/08/2011	6,100	-0.10 ▼	-1.61	6,200	6,200	6,000	9,520	58,072,000
30/08/2011	6,200	0.10 ▲	1.64	6,100	6,200	6,100	22,070	136,834,000
29/08/2011	6,100	0.10 ▲	1.67	6,000	6,100	5,800	10,650	64,965,000
26/08/2011	6,000	0.00 ■■	0.00	6,000	6,000	6,000	20	120,000
25/08/2011	6,000	0.10 ▲	1.69	6,000	6,000	6,000	5,600	33,600,000
24/08/2011	5,900	-0.10 ▼	-1.67	6,100	6,100	5,900	13,200	77,880,000
23/08/2011	6,000	0.00 ■■	0.00	6,100	6,100	5,800	1,500	9,000,000
22/08/2011	6,000	0.10 ▲	1.69	5,900	6,100	5,900	8,730	52,380,000
19/08/2011	5,900	0.00 ■■	0.00	5,700	5,900	5,700	7,400	43,660,000
18/08/2011	5,900	0.10 ▲	1.72	6,000	6,000	5,800	1,990	11,741,000
17/08/2011	5,800	0.00 ■■	0.00	5,700	5,800	5,600	3,810	22,098,000
16/08/2011	5,800	0.00 ■■	0.00	5,800	5,900	5,800	1,530	8,874,000
15/08/2011	5,800	-0.20 ▼	-3.33	5,800	6,100	5,800	5,310	30,798,000
12/08/2011	6,000	0.10 ▲	1.69	5,800	6,000	5,800	2,050	12,300,000
11/08/2011	5,900	0.20 ▲	3.51	5,700	5,900	5,700	3,360	19,824,000
10/08/2011	5,700	0.10 ▲	1.79	5,500	5,700	5,400	5,720	32,604,000
09/08/2011	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	5,330	29,848,000
08/08/2011	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	1,190	6,902,000
05/08/2011	5,900	0.10 ▲	1.72	5,900	5,900	5,900	30	177,000
04/08/2011	5,800	0.20 ▲	3.57	5,700	5,800	5,700	3,290	19,082,000
03/08/2011	5,600	0.00 ■■	0.00	5,700	5,700	5,600	3,010	16,856,000
02/08/2011	5,600	-0.20 ▼	-3.45	5,700	5,700	5,600	3,830	21,448,000
01/08/2011	5,800	-0.20 ▼	-3.33	5,900	5,900	5,700	3,800	22,040,000
29/07/2011	6,000	0.10 ▲	1.69	5,700	6,000	5,700	3,010	18,060,000
28/07/2011	5,900	0.10 ▲	1.72	5,600	5,900	5,600	4,280	25,252,000
27/07/2011	5,800	-0.10 ▼	-1.69	5,700	5,800	5,700	1,320	7,656,000
26/07/2011	5,900	-0.10 ▼	-1.67	5,800	5,900	5,700	7,100	41,890,000
25/07/2011	6,000	0.00 ■■	0.00	6,000	6,000	6,000	600	3,600,000
22/07/2011	6,000	0.20 ▲	3.45	5,900	6,000	5,800	21,480	128,880,000
21/07/2011	5,800	0.00 ■■	0.00	5,700	5,800	5,700	3,860	22,388,000
20/07/2011	5,800	0.00 ■■	0.00	5,800	5,800	5,600	6,820	39,556,000
19/07/2011	5,800	0.00 ■■	0.00	5,700	5,800	5,700	3,100	17,980,000
18/07/2011	5,800	-0.10 ▼	-1.69	5,700	5,800	5,700	600	3,480,000
15/07/2011	5,900	0.10 ▲	1.72	5,800	5,900	5,600	7,560	44,604,000
14/07/2011	5,800	-0.10 ▼	-1.69	5,700	6,000	5,700	1,210	7,018,000
13/07/2011	5,900	0.20 ▲	3.51	5,700	5,900	5,700	1,150	6,785,000
12/07/2011	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	7,130	40,641,000
11/07/2011	6,000	0.00 ■■	0.00	5,800	6,000	5,700	2,110	12,660,000
08/07/2011	6,000	0.10 ▲	1.69	6,000	6,000	5,700	6,530	39,180,000
07/07/2011	5,900	-0.30 ▼	-4.84	6,100	6,100	5,900	3,740	22,066,000
06/07/2011	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
05/07/2011	6,200	0.20 ▲	3.33	6,000	6,200	6,000	1,470	9,114,000
04/07/2011	6,000	0.00 ■■	0.00	6,000	6,000	6,000	40	240,000
01/07/2011	6,000	0.10 ▲	1.69	5,800	6,000	5,800	4,600	27,600,000
30/06/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,900	4,390	25,901,000
29/06/2011	5,900	-0.10 ▼	-1.67	6,000	6,100	5,900	9,130	53,867,000
28/06/2011	6,000	0.00 ■■	0.00	6,100	6,100	6,000	16,110	96,660,000
27/06/2011	6,000	0.10 ▲	1.69	6,000	6,000	6,000	1,910	11,460,000
24/06/2011	5,900	0.20 ▲	3.51	5,900	5,900	5,800	8,430	49,737,000
23/06/2011	5,700	-0.30 ▼	-5.00	5,900	6,100	5,700	9,050	51,585,000
22/06/2011	6,000	0.10 ▲	1.69	6,000	6,100	6,000	4,970	29,820,000
21/06/2011	5,900	0.00 ■■	0.00	6,000	6,000	5,900	6,760	39,884,000
20/06/2011	5,900	0.00 ■■	0.00	5,700	6,000	5,700	6,430	37,937,000
17/06/2011	5,900	-0.30 ▼	-4.84	6,100	6,100	5,900	2,150	12,685,000
16/06/2011	6,200	0.20 ▲	3.33	6,000	6,200	5,900	5,540	34,348,000
15/06/2011	6,000	-0.30 ▼	-4.76	6,500	6,500	6,000	19,320	115,920,000
14/06/2011	6,300	0.00 ■■	0.00	6,400	6,600	6,300	37,010	233,163,000
13/06/2011	6,300	0.10 ▲	1.61	6,400	6,400	6,200	20,080	126,504,000
10/06/2011	6,200	0.20 ▲	3.33	6,100	6,200	6,000	22,570	139,934,000
09/06/2011	6,000	0.00 ■■	0.00	6,000	6,000	6,000	160	960,000
08/06/2011	6,000	0.00 ■■	0.00	6,100	6,100	6,000	1,800	10,800,000
07/06/2011	6,000	0.10 ▲	1.69	5,900	6,000	5,900	5,100	30,600,000
06/06/2011	5,900	0.00 ■■	0.00	5,700	5,900	5,700	4,440	26,196,000
03/06/2011	5,900	-0.20 ▼	-3.28	6,100	6,100	5,900	4,330	25,547,000
02/06/2011	6,100	0.20 ▲	3.39	6,000	6,100	6,000	13,750	83,875,000
01/06/2011	6,900	0.30 ▲	4.55	6,800	6,900	6,600	60,760	419,244,000
31/05/2011	6,600	-0.20 ▼	-2.94	6,800	6,800	6,500	16,520	109,032,000
30/05/2011	6,800	-0.10 ▼	-1.45	7,100	7,200	6,700	17,000	115,600,000
27/05/2011	6,900	0.30 ▲	4.55	6,900	6,900	6,900	47,240	325,956,000
26/05/2011	6,600	0.30 ▲	4.76	6,400	6,600	6,100	35,430	233,838,000
25/05/2011	6,300	-0.30 ▼	-4.55	6,400	6,600	6,300	36,180	227,934,000
24/05/2011	6,600	-0.30 ▼	-4.35	6,800	6,900	6,600	12,970	85,602,000
23/05/2011	6,900	-0.30 ▼	-4.17	7,000	7,000	6,900	3,580	24,702,000
20/05/2011	7,200	0.10 ▲	1.41	7,000	7,200	6,800	3,970	28,584,000
19/05/2011	7,100	0.00 ■■	0.00	7,000	7,200	6,900	5,580	39,618,000
18/05/2011	7,100	0.00 ■■	0.00	7,300	7,300	7,000	1,240	8,804,000
17/05/2011	7,100	0.10 ▲	1.43	7,100	7,100	7,000	17,010	120,771,000
16/05/2011	7,000	-0.20 ▼	-2.78	7,100	7,100	7,000	7,620	53,340,000
13/05/2011	7,200	-0.10 ▼	-1.37	7,400	7,400	7,200	10,400	74,880,000
12/05/2011	7,300	0.10 ▲	1.39	7,100	7,300	7,100	1,360	9,928,000
11/05/2011	7,200	0.10 ▲	1.41	7,100	7,400	7,100	3,740	26,928,000
10/05/2011	7,100	0.00 ■■	0.00	7,100	7,400	7,100	1,990	14,129,000
09/05/2011	7,100	0.00 ■■	0.00	7,100	7,200	7,100	7,250	51,475,000
06/05/2011	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	4,140	29,394,000
05/05/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	11,090	79,848,000
04/05/2011	7,200	-0.10 ▼	-1.37	7,400	7,500	7,200	2,530	18,216,000
29/04/2011	7,300	0.00 ■■	0.00	7,100	7,300	7,000	3,200	23,360,000
28/04/2011	7,300	0.00 ■■	0.00	7,200	7,300	7,200	3,710	27,083,000
27/04/2011	7,300	0.10 ▲	1.39	7,300	7,300	7,300	2,410	17,593,000
26/04/2011	7,200	0.10 ▲	1.41	7,200	7,200	7,200	6,000	43,200,000
25/04/2011	7,100	0.20 ▲	2.90	7,000	7,200	7,000	10,870	77,177,000
22/04/2011	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	8,640	59,616,000
21/04/2011	7,000	0.00 ■■	0.00	6,900	7,000	6,900	2,950	20,650,000
20/04/2011	7,000	-0.10 ▼	-1.41	6,900	7,000	6,900	8,190	57,330,000
19/04/2011	7,100	-0.30 ▼	-4.05	7,300	7,300	7,100	9,760	69,296,000
18/04/2011	7,400	-0.10 ▼	-1.33	7,500	7,500	7,200	1,850	13,690,000
15/04/2011	7,500	0.00 ■■	0.00	7,300	7,500	7,300	5,820	43,650,000
14/04/2011	7,500	-0.10 ▼	-1.32	7,800	7,800	7,500	870	6,525,000
13/04/2011	7,600	0.10 ▲	1.33	7,500	7,700	7,500	6,400	48,640,000
08/04/2011	7,500	0.00 ■■	0.00	7,500	7,700	7,500	14,490	108,675,000
07/04/2011	7,500	-0.20 ▼	-2.60	7,700	7,700	7,500	9,600	72,000,000
06/04/2011	7,700	0.20 ▲	2.67	7,800	7,800	7,600	15,550	119,735,000
05/04/2011	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	20,110	150,825,000
04/04/2011	7,600	0.00 ■■	0.00	7,500	7,600	7,500	1,010	7,676,000
01/04/2011	7,600	0.10 ▲	1.33	7,400	7,600	7,400	14,090	107,084,000
31/03/2011	7,500	-0.20 ▼	-2.60	7,600	7,700	7,400	3,680	27,600,000
30/03/2011	7,700	0.00 ■■	0.00	7,400	7,700	7,400	2,760	21,252,000
29/03/2011	7,700	0.10 ▲	1.32	7,400	7,700	7,400	6,620	50,974,000
28/03/2011	7,600	0.00 ■■	0.00	7,500	7,600	7,500	15,350	116,660,000
25/03/2011	7,600	0.00 ■■	0.00	7,300	7,600	7,300	6,030	45,828,000
24/03/2011	7,600	0.20 ▲	2.70	7,400	7,600	7,400	3,180	24,168,000
23/03/2011	7,400	0.10 ▲	1.37	7,300	7,400	7,300	3,040	22,496,000
22/03/2011	7,300	-0.10 ▼	-1.35	7,300	7,400	7,300	1,130	8,249,000
21/03/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,100	10,480	77,552,000
18/03/2011	7,400	0.00 ■■	0.00	7,200	7,400	7,200	4,520	33,448,000
17/03/2011	7,400	0.00 ■■	0.00	7,300	7,600	7,300	2,070	15,318,000
16/03/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,300	3,530	26,122,000
15/03/2011	7,400	-0.10 ▼	-1.33	7,200	7,400	7,200	6,330	46,842,000
14/03/2011	7,500	-0.20 ▼	-2.60	7,400	7,700	7,400	1,100	8,250,000
11/03/2011	7,700	0.20 ▲	2.67	7,500	7,800	7,500	29,400	226,380,000
10/03/2011	7,500	0.30 ▲	4.17	7,200	7,500	7,200	16,880	126,600,000
09/03/2011	7,200	-0.20 ▼	-2.70	7,200	7,400	7,100	3,120	22,464,000
08/03/2011	7,400	0.00 ■■	0.00	7,300	7,500	7,200	18,050	133,570,000
07/03/2011	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	7,110	52,614,000
04/03/2011	7,500	-0.30 ▼	-3.85	8,000	8,000	7,500	4,720	35,400,000
03/03/2011	7,800	-0.10 ▼	-1.27	7,700	7,900	7,700	4,750	37,050,000
02/03/2011	7,900	0.00 ■■	0.00	7,700	7,900	7,600	5,640	44,556,000
01/03/2011	7,900	0.00 ■■	0.00	7,700	7,900	7,600	3,600	28,440,000
28/02/2011	7,900	0.10 ▲	1.28	7,800	8,100	7,800	15,010	118,579,000
25/02/2011	7,800	0.00 ■■	0.00	7,900	7,900	7,800	2,250	17,550,000
24/02/2011	7,800	-0.10 ▼	-1.27	7,900	7,900	7,600	24,710	192,738,000
23/02/2011	7,900	0.00 ■■	0.00	7,800	7,900	7,700	14,840	117,236,000
22/02/2011	7,900	0.10 ▲	1.28	7,700	7,900	7,700	110	869,000
21/02/2011	7,800	-0.40 ▼	-4.88	8,000	8,000	7,800	18,100	141,180,000
18/02/2011	8,200	-0.10 ▼	-1.20	8,200	8,300	7,900	23,170	189,994,000
17/02/2011	8,300	-0.30 ▼	-3.49	8,300	8,300	8,200	6,140	50,962,000
16/02/2011	8,600	0.20 ▲	2.38	8,400	8,600	8,300	25,690	220,934,000
15/02/2011	8,400	0.10 ▲	1.20	8,300	8,400	8,300	7,230	60,732,000
14/02/2011	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	5,810	48,223,000
11/02/2011	8,500	-0.10 ▼	-1.16	8,300	8,500	8,300	8,750	74,375,000
10/02/2011	8,600	0.00 ■■	0.00	8,600	8,700	8,600	2,050	17,630,000
09/02/2011	8,600	0.20 ▲	2.38	8,600	8,600	8,400	8,900	76,540,000
08/02/2011	8,400	0.10 ▲	1.20	8,000	8,600	8,000	6,890	57,876,000
28/01/2011	8,300	-0.30 ▼	-3.49	8,700	8,700	8,300	59,880	497,004,000
27/01/2011	8,600	0.10 ▲	1.18	8,500	8,600	8,500	6,620	56,932,000
26/01/2011	8,500	0.30 ▲	3.66	8,000	8,500	8,000	3,830	32,555,000
25/01/2011	8,200	-0.40 ▼	-4.65	8,400	8,700	8,200	22,150	181,630,000
24/01/2011	8,600	0.00 ■■	0.00	8,500	8,800	8,400	15,100	129,860,000
21/01/2011	8,600	-0.30 ▼	-3.37	8,500	8,700	8,500	12,760	109,736,000
20/01/2011	8,900	0.20 ▲	2.30	8,800	8,900	8,500	7,790	69,331,000
19/01/2011	8,700	0.00 ■■	0.00	8,700	9,000	8,700	21,550	187,485,000
18/01/2011	8,700	0.10 ▲	1.16	8,500	9,000	8,500	12,760	111,012,000
17/01/2011	8,600	-0.20 ▼	-2.27	8,800	9,000	8,600	16,590	142,674,000
14/01/2011	8,800	0.00 ■■	0.00	8,800	8,800	8,500	3,410	30,008,000
13/01/2011	8,800	0.30 ▲	3.53	8,800	8,800	8,500	2,370	20,856,000
12/01/2011	8,500	0.00 ■■	0.00	8,200	8,700	8,200	4,840	41,140,000
11/01/2011	8,500	-0.20 ▼	-2.30	8,600	8,600	8,500	2,440	20,740,000
10/01/2011	8,700	-0.10 ▼	-1.14	8,800	8,800	8,400	4,340	37,758,000
07/01/2011	8,800	0.00 ■■	0.00	8,800	9,000	8,800	1,190	10,472,000
06/01/2011	8,800	-0.10 ▼	-1.12	9,200	9,200	8,800	680	5,984,000
05/01/2011	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	14,500	129,050,000
04/01/2011	9,000	0.10 ▲	1.12	8,800	9,000	8,800	14,910	134,190,000
31/12/2010	8,900	0.00 ■■	0.00	8,800	9,000	8,800	9,160	81,524,000
30/12/2010	8,900	0.00 ■■	0.00	8,900	8,900	8,900	1,030	9,167,000
29/12/2010	8,900	-0.10 ▼	-1.11	9,400	9,400	8,900	19,620	174,618,000
28/12/2010	9,000	0.00 ■■	0.00	9,000	9,000	8,900	8,530	76,770,000
27/12/2010	9,000	-0.20 ▼	-2.17	9,000	9,200	8,900	7,620	68,580,000
24/12/2010	9,200	0.00 ■■	0.00	9,000	9,200	9,000	6,630	60,996,000
23/12/2010	9,200	0.00 ■■	0.00	9,100	9,200	8,800	20,920	192,464,000
22/12/2010	9,200	0.10 ▲	1.10	8,900	9,300	8,900	19,430	178,756,000
21/12/2010	9,100	-0.10 ▼	-1.09	9,200	9,200	8,800	16,040	145,964,000
20/12/2010	9,200	0.00 ■■	0.00	9,000	9,300	9,000	9,690	89,148,000
17/12/2010	9,200	-0.10 ▼	-1.08	9,000	9,300	9,000	11,080	101,936,000
16/12/2010	9,300	0.00 ■■	0.00	9,600	9,600	9,200	3,110	28,923,000
15/12/2010	9,300	0.10 ▲	1.09	9,000	9,400	9,000	17,850	166,005,000
14/12/2010	9,200	-0.40 ▼	-4.17	9,900	9,900	9,200	55,390	509,588,000
13/12/2010	9,600	0.40 ▲	4.35	9,600	9,600	9,400	65,230	626,208,000
10/12/2010	9,200	0.40 ▲	4.55	9,000	9,200	9,000	15,570	143,244,000
09/12/2010	8,800	-0.30 ▼	-3.30	8,700	9,300	8,700	18,450	162,360,000
08/12/2010	9,100	-0.40 ▼	-4.21	9,100	9,600	9,100	20,360	185,276,000
07/12/2010	9,500	-0.40 ▼	-4.04	9,800	10,300	9,500	41,220	391,590,000
06/12/2010	9,900	0.40 ▲	4.21	9,800	9,900	9,500	54,570	540,243,000
03/12/2010	9,500	0.40 ▲	4.40	9,500	9,500	9,400	54,990	522,405,000
02/12/2010	9,100	0.30 ▲	3.41	8,500	9,100	8,500	24,340	221,494,000
01/12/2010	8,800	0.00 ■■	0.00	8,800	9,000	8,600	26,120	229,856,000
30/11/2010	8,800	0.40 ▲	4.76	8,400	8,800	8,400	53,530	471,064,000
29/11/2010	8,400	0.30 ▲	3.70	7,800	8,400	7,800	19,180	161,112,000
26/11/2010	8,100	0.30 ▲	3.85	8,000	8,100	7,900	47,180	382,158,000
25/11/2010	7,800	0.30 ▲	4.00	7,700	7,800	7,700	11,420	89,076,000
24/11/2010	7,500	-0.20 ▼	-2.60	7,800	7,900	7,500	23,440	175,800,000
23/11/2010	7,700	0.10 ▲	1.32	7,600	7,800	7,600	15,940	122,738,000
22/11/2010	7,600	-0.10 ▼	-1.30	7,500	7,600	7,500	26,820	203,832,000
19/11/2010	7,700	-0.20 ▼	-2.53	7,900	7,900	7,700	20,970	161,469,000
18/11/2010	7,900	0.10 ▲	1.28	7,900	8,100	7,800	16,250	128,375,000
17/11/2010	7,800	0.20 ▲	2.63	7,500	7,900	7,500	9,150	71,370,000
16/11/2010	7,600	-0.20 ▼	-2.56	7,900	7,900	7,600	14,350	109,060,000
15/11/2010	7,800	-0.20 ▼	-2.50	7,800	8,000	7,700	7,040	54,912,000
12/11/2010	8,000	-0.20 ▼	-2.44	8,100	8,100	7,800	24,820	198,560,000
11/11/2010	8,200	-0.30 ▼	-3.53	8,500	8,500	8,200	15,280	125,296,000
10/11/2010	8,500	0.10 ▲	1.19	8,400	8,500	8,200	17,370	147,645,000
09/11/2010	8,400	-0.20 ▼	-2.33	8,500	8,500	8,400	4,940	41,496,000
08/11/2010	8,600	-0.10 ▼	-1.15	8,700	8,700	8,400	10,460	89,956,000
05/11/2010	8,700	0.10 ▲	1.16	8,600	8,800	8,600	7,780	67,686,000
04/11/2010	8,600	0.20 ▲	2.38	8,300	8,600	8,300	4,450	38,270,000
03/11/2010	8,400	-0.30 ▼	-3.45	8,700	8,700	8,400	22,040	185,136,000
02/11/2010	8,700	0.10 ▲	1.16	8,600	8,700	8,600	7,750	67,425,000
01/11/2010	8,600	-0.20 ▼	-2.27	8,800	8,900	8,600	26,340	226,524,000
29/10/2010	8,800	0.00 ■■	0.00	8,700	8,900	8,700	5,510	48,488,000
28/10/2010	8,800	-0.10 ▼	-1.12	8,800	8,900	8,800	1,430	12,584,000
27/10/2010	8,900	-0.10 ▼	-1.11	9,000	9,000	8,600	9,970	88,733,000
26/10/2010	9,000	0.10 ▲	1.12	9,000	9,300	9,000	32,660	293,940,000
25/10/2010	8,900	0.00 ■■	0.00	9,000	9,000	8,900	4,140	36,846,000
22/10/2010	8,900	0.00 ■■	0.00	9,200	9,200	8,800	6,850	60,965,000
21/10/2010	8,900	0.10 ▲	1.14	8,800	8,900	8,800	5,140	45,746,000
20/10/2010	8,800	-0.40 ▼	-4.35	9,100	9,100	8,800	47,170	415,096,000
19/10/2010	9,200	-0.40 ▼	-4.17	9,500	9,500	9,200	48,390	445,188,000
18/10/2010	9,600	0.00 ■■	0.00	9,700	9,700	9,500	1,780	17,088,000
15/10/2010	9,600	0.10 ▲	1.05	9,500	9,600	9,200	17,960	172,416,000
14/10/2010	9,500	-0.10 ▼	-1.04	9,500	9,700	9,500	24,000	228,000,000
13/10/2010	9,600	0.20 ▲	2.13	9,300	9,600	9,300	26,510	254,496,000
12/10/2010	9,400	-0.20 ▼	-2.08	9,800	9,800	9,400	6,410	60,254,000
11/10/2010	9,600	0.00 ■■	0.00	9,600	9,700	9,400	5,120	49,152,000
08/10/2010	9,600	-0.40 ▼	-4.00	9,800	9,900	9,600	10,000	96,000,000
07/10/2010	10,000	0.00 ■■	0.00	9,800	10,000	9,700	4,680	46,800,000
06/10/2010	10,000	0.20 ▲	2.04	10,000	10,000	9,900	4,290	42,900,000
05/10/2010	9,800	0.00 ■■	0.00	9,900	9,900	9,700	19,150	187,670,000
04/10/2010	9,800	-0.20 ▼	-2.00	9,900	10,000	9,700	22,200	217,560,000
01/10/2010	10,000	0.00 ■■	0.00	10,000	10,200	10,000	5,560	55,600,000
30/09/2010	10,000	0.00 ■■	0.00	10,100	10,100	9,900	4,060	40,600,000
29/09/2010	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	29,610	296,100,000
28/09/2010	10,100	0.00 ■■	0.00	10,200	10,200	10,100	8,960	90,496,000
27/09/2010	10,100	-0.10 ▼	-0.98	10,200	10,200	10,100	3,760	37,976,000
24/09/2010	10,200	-0.10 ▼	-0.97	10,300	10,300	10,200	10,450	106,590,000
23/09/2010	10,300	0.00 ■■	0.00	10,200	10,300	10,100	10,310	106,193,000
22/09/2010	10,300	0.00 ■■	0.00	10,100	10,300	10,100	7,740	79,722,000
21/09/2010	10,300	0.00 ■■	0.00	10,300	10,300	10,100	8,250	84,975,000
20/09/2010	10,300	-0.20 ▼	-1.90	10,600	10,600	10,300	41,650	428,995,000
17/09/2010	10,500	0.40 ▲	3.96	10,200	10,500	10,100	68,680	721,140,000
16/09/2010	10,100	0.10 ▲	1.00	10,200	10,500	10,100	27,060	273,306,000
15/09/2010	10,000	-0.20 ▼	-1.96	10,500	10,500	10,000	20,640	206,400,000
14/09/2010	10,200	0.20 ▲	2.00	10,300	10,300	10,000	43,600	444,720,000
13/09/2010	10,000	-0.20 ▼	-1.96	10,000	10,300	10,000	34,660	346,600,000
10/09/2010	10,200	-0.40 ▼	-3.77	10,600	10,700	10,200	14,300	145,860,000
09/09/2010	10,600	0.10 ▲	0.95	10,800	10,900	10,300	24,060	255,036,000
08/09/2010	10,500	-0.20 ▼	-1.87	10,400	10,800	10,400	12,930	135,765,000
07/09/2010	10,700	-0.30 ▼	-2.73	11,000	11,000	10,500	42,180	451,326,000
06/09/2010	11,000	0.40 ▲	3.77	11,000	11,100	10,900	74,630	820,930,000
01/09/2010	10,600	-0.20 ▼	-1.85	10,800	10,800	10,400	30,590	324,254,000
31/08/2010	10,800	0.10 ▲	0.93	10,800	11,000	10,700	24,300	262,440,000
30/08/2010	10,700	0.50 ▲	4.90	10,400	10,700	10,400	31,990	342,293,000
27/08/2010	10,200	0.20 ▲	2.00	10,000	10,200	10,000	18,480	188,496,000
26/08/2010	10,000	0.20 ▲	2.04	9,800	10,200	9,800	20,100	201,000,000
25/08/2010	9,800	-0.30 ▼	-2.97	10,100	10,300	9,800	40,980	401,604,000
24/08/2010	10,100	-0.40 ▼	-3.81	10,500	10,700	10,000	30,150	304,515,000
23/08/2010	10,500	-0.40 ▼	-3.67	11,100	11,100	10,500	21,250	223,125,000
20/08/2010	10,900	0.10 ▲	0.93	11,000	11,000	10,800	17,350	189,115,000
19/08/2010	10,800	-0.20 ▼	-1.82	11,000	11,000	10,700	17,570	189,756,000
18/08/2010	11,000	-0.40 ▼	-3.51	11,100	11,200	11,000	18,560	204,160,000
17/08/2010	11,400	-0.10 ▼	-0.87	11,500	11,600	11,300	35,970	410,058,000
16/08/2010	11,500	0.50 ▲	4.55	11,500	11,500	11,500	23,340	268,410,000
13/08/2010	11,000	-0.30 ▼	-2.65	11,600	11,600	10,800	57,630	633,930,000
12/08/2010	11,300	-0.50 ▼	-4.24	11,600	11,800	11,300	46,650	527,145,000
11/08/2010	11,800	0.20 ▲	1.72	12,000	12,000	11,200	19,880	234,584,000
10/08/2010	11,600	-0.50 ▼	-4.13	12,100	12,200	11,500	53,850	624,660,000
09/08/2010	12,100	-0.40 ▼	-3.20	12,700	12,700	12,100	16,150	195,415,000
06/08/2010	12,500	-0.30 ▼	-2.34	12,500	12,900	12,500	19,590	244,875,000
05/08/2010	12,800	-0.10 ▼	-0.78	13,000	13,000	12,700	18,080	231,424,000
04/08/2010	12,900	-0.10 ▼	-0.77	12,700	13,100	12,600	17,050	219,945,000
03/08/2010	13,000	0.30 ▲	2.36	12,900	13,300	12,800	57,400	746,200,000
02/08/2010	12,700	-0.10 ▼	-0.78	13,100	13,100	12,700	16,010	203,327,000
30/07/2010	12,800	-0.40 ▼	-3.03	13,500	13,500	12,800	22,900	293,120,000
29/07/2010	13,200	0.50 ▲	3.94	12,600	13,200	12,600	36,190	477,708,000
28/07/2010	12,700	-0.40 ▼	-3.05	12,800	13,000	12,700	60,220	764,794,000
27/07/2010	13,100	-0.20 ▼	-1.50	13,300	13,400	13,100	80,060	1,048,786,000
26/07/2010	13,300	0.30 ▲	2.31	13,300	13,500	13,200	61,300	815,290,000
23/07/2010	13,000	-0.30 ▼	-2.26	13,100	13,400	13,000	73,800	959,400,000
22/07/2010	13,300	-0.50 ▼	-3.62	13,800	13,800	13,300	115,320	1,533,756,000
21/07/2010	13,800	0.50 ▲	3.76	13,300	13,800	13,200	114,710	1,582,998,000
20/07/2010	13,300	-0.40 ▼	-2.92	14,300	14,300	13,200	169,940	2,260,202,000
19/07/2010	13,700	0.60 ▲	4.58	13,500	13,700	13,500	243,410	3,334,717,000
16/07/2010	13,100	0.60 ▲	4.80	12,800	13,100	12,500	112,870	1,478,597,000
15/07/2010	12,500	-0.30 ▼	-2.34	13,000	13,000	12,300	18,910	236,375,000
14/07/2010	12,800	-0.10 ▼	-0.78	12,900	13,000	12,600	84,840	1,085,952,000
13/07/2010	12,900	0.50 ▲	4.03	12,700	13,000	12,400	54,210	699,309,000
12/07/2010	12,400	-0.20 ▼	-1.59	12,800	12,800	12,000	40,070	496,868,000
09/07/2010	12,600	0.60 ▲	5.00	12,000	12,600	12,000	40,980	516,348,000
08/07/2010	12,000	-0.50 ▼	-4.00	13,000	13,000	12,000	94,580	1,134,960,000
07/07/2010	12,500	-0.60 ▼	-4.58	12,800	13,000	12,500	108,330	1,354,125,000
06/07/2010	13,100	-0.60 ▼	-4.38	13,100	13,300	13,100	94,920	1,243,452,000
05/07/2010	13,700	0.10 ▲	0.74	14,200	14,200	13,200	126,620	1,734,694,000
02/07/2010	13,600	0.60 ▲	4.62	13,600	13,600	13,500	248,540	3,380,144,000
01/07/2010	13,000	0.60 ▲	4.84	13,000	13,000	13,000	301,180	3,915,340,000
30/06/2010	12,400	0.50 ▲	4.20	12,200	12,400	12,000	50,890	631,036,000
29/06/2010	11,900	0.10 ▲	0.85	12,300	12,300	11,900	42,140	501,466,000
28/06/2010	11,800	-0.20 ▼	-1.67	12,000	12,300	11,800	25,410	299,838,000
25/06/2010	12,000	-0.60 ▼	-4.76	12,100	12,300	12,000	40,430	485,160,000
24/06/2010	12,600	-0.40 ▼	-3.08	12,600	12,900	12,500	49,470	623,322,000
23/06/2010	13,000	0.40 ▲	3.17	12,300	13,000	12,300	74,680	970,840,000
22/06/2010	12,600	0.60 ▲	5.00	12,600	12,600	12,500	210,570	2,653,182,000
21/06/2010	12,000	0.50 ▲	4.35	11,900	12,000	11,900	41,120	493,440,000
18/06/2010	11,500	0.00 ■■	0.00	11,700	11,800	11,500	25,030	287,845,000
17/06/2010	11,500	0.00 ■■	0.00	11,500	11,500	11,300	17,590	202,285,000
16/06/2010	11,500	-0.10 ▼	-0.86	11,500	11,700	11,400	6,970	80,155,000
15/06/2010	11,600	0.00 ■■	0.00	11,700	11,700	11,500	6,020	69,832,000
14/06/2010	11,600	0.10 ▲	0.87	11,600	11,600	11,500	13,170	152,772,000
11/06/2010	11,500	0.00 ■■	0.00	11,500	11,600	11,500	12,120	139,380,000
10/06/2010	11,500	0.10 ▲	0.88	11,400	11,500	11,400	6,900	79,350,000
09/06/2010	11,400	0.00 ■■	0.00	11,500	11,600	11,400	5,400	61,560,000
08/06/2010	11,400	0.00 ■■	0.00	11,100	11,800	11,100	5,880	67,032,000
07/06/2010	11,400	-0.50 ▼	-4.20	11,400	11,500	11,400	17,210	196,194,000
04/06/2010	11,900	0.00 ■■	0.00	11,800	11,900	11,700	6,270	74,613,000
03/06/2010	11,900	-0.10 ▼	-0.83	12,300	12,300	11,800	28,920	344,148,000
02/06/2010	12,000	0.50 ▲	4.35	11,500	12,000	11,300	12,540	150,480,000
01/06/2010	11,500	-0.20 ▼	-1.71	11,300	12,000	11,300	4,670	53,705,000
31/05/2010	11,700	-0.50 ▼	-4.10	11,700	11,800	11,600	12,620	147,654,000
28/05/2010	12,200	0.30 ▲	2.52	12,400	12,400	12,100	20,130	245,586,000
27/05/2010	11,900	-0.10 ▼	-0.83	11,500	11,900	11,500	8,390	99,841,000
26/05/2010	12,000	0.10 ▲	0.84	11,700	12,000	11,700	14,050	168,600,000
25/05/2010	11,900	0.30 ▲	2.59	11,800	11,900	11,800	14,260	169,694,000
24/05/2010	11,600	0.50 ▲	4.50	11,500	11,600	11,400	3,790	43,964,000
21/05/2010	11,800	-0.40 ▼	-3.28	11,600	12,000	11,600	21,790	257,122,000
20/05/2010	12,200	0.20 ▲	1.67	12,200	12,200	12,000	13,130	160,186,000
19/05/2010	12,000	0.10 ▲	0.84	12,400	12,400	12,000	38,110	457,320,000
18/05/2010	11,900	-0.30 ▼	-2.46	12,100	12,200	11,900	25,580	304,402,000
17/05/2010	12,200	-0.60 ▼	-4.69	13,100	13,100	12,200	23,460	286,212,000
14/05/2010	12,800	-0.30 ▼	-2.29	13,000	13,500	12,800	11,260	144,128,000
13/05/2010	13,100	0.20 ▲	1.55	13,500	13,500	13,000	47,510	622,381,000
12/05/2010	12,900	-0.60 ▼	-4.44	13,500	13,500	12,900	65,460	844,434,000
11/05/2010	13,500	0.60 ▲	4.65	13,500	13,500	13,300	85,970	1,160,595,000
10/05/2010	12,900	-0.60 ▼	-4.44	13,500	13,500	12,900	49,980	644,742,000
07/05/2010	13,500	-0.60 ▼	-4.26	13,500	14,000	13,400	72,100	973,350,000
06/05/2010	14,100	0.60 ▲	4.44	14,000	14,100	13,700	157,780	2,224,698,000
05/05/2010	13,500	0.20 ▲	1.50	13,800	13,800	13,000	97,370	1,314,495,000
04/05/2010	13,300	0.60 ▲	4.72	13,300	13,300	13,300	60,830	809,039,000
29/04/2010	12,700	0.60 ▲	4.96	12,000	12,700	12,000	81,000	1,028,700,000
28/04/2010	12,100	-0.10 ▼	-0.82	12,200	12,200	11,900	17,360	210,056,000
27/04/2010	12,200	0.20 ▲	1.67	12,000	12,300	12,000	20,500	250,100,000
26/04/2010	12,000	-0.20 ▼	-1.64	12,200	12,300	12,000	16,490	197,880,000
22/04/2010	12,200	-0.60 ▼	-4.69	12,800	13,000	12,200	77,500	945,500,000
21/04/2010	12,800	0.60 ▲	4.92	12,200	12,800	12,200	29,900	382,720,000
20/04/2010	12,200	0.00 ■■	0.00	12,500	12,500	12,100	28,370	346,114,000
19/04/2010	12,200	-0.10 ▼	-0.81	12,300	12,400	12,100	59,050	720,410,000
16/04/2010	12,300	0.50 ▲	4.24	11,800	12,300	11,800	132,890	1,634,547,000
15/04/2010	11,800	0.10 ▲	0.85	11,600	11,800	11,600	30,750	362,850,000
14/04/2010	11,700	0.10 ▲	0.86	11,800	11,800	11,400	18,660	218,322,000
13/04/2010	11,600	-0.30 ▼	-2.52	11,800	11,900	11,600	10,240	118,784,000
12/04/2010	11,900	-0.10 ▼	-0.83	12,100	12,200	11,900	27,130	322,847,000
09/04/2010	12,000	0.30 ▲	2.56	12,200	12,200	11,700	75,240	902,880,000
08/04/2010	11,700	0.50 ▲	4.46	11,500	11,700	11,500	119,840	1,402,128,000
07/04/2010	11,200	0.00 ■■	0.00	11,400	11,400	11,000	11,030	123,536,000
06/04/2010	11,200	0.00 ■■	0.00	11,200	11,200	11,000	45,240	506,688,000
05/04/2010	11,200	0.00 ■■	0.00	10,900	11,200	10,900	6,080	68,096,000
02/04/2010	11,200	0.00 ■■	0.00	11,200	11,200	11,000	1,850	20,720,000
01/04/2010	11,200	0.40 ▲	3.70	11,000	11,200	10,700	17,240	193,088,000
31/03/2010	10,800	0.30 ▲	2.86	10,600	10,800	10,600	11,290	121,932,000
30/03/2010	10,500	-0.40 ▼	-3.67	10,800	11,000	10,500	14,810	155,505,000
29/03/2010	10,900	-0.10 ▼	-0.91	10,900	11,000	10,900	13,780	150,202,000
26/03/2010	11,000	-0.20 ▼	-1.79	11,200	11,200	11,000	43,580	479,380,000
25/03/2010	11,200	0.00 ■■	0.00	11,500	11,500	11,200	13,570	151,984,000
24/03/2010	11,200	0.20 ▲	1.82	11,100	11,300	11,000	23,210	259,952,000
23/03/2010	11,000	-0.30 ▼	-2.65	11,100	11,300	11,000	26,640	293,040,000
22/03/2010	11,300	-0.10 ▼	-0.88	11,400	11,500	11,200	8,570	96,841,000
19/03/2010	11,400	0.00 ■■	0.00	11,200	11,400	11,200	5,300	60,420,000
18/03/2010	11,400	0.20 ▲	1.79	11,200	11,400	11,200	8,060	91,884,000
17/03/2010	11,200	-0.20 ▼	-1.75	11,500	11,500	11,200	12,380	138,656,000
16/03/2010	11,400	-0.30 ▼	-2.56	11,800	11,800	11,400	35,800	408,120,000
15/03/2010	11,700	0.50 ▲	4.46	11,700	11,700	11,700	47,530	556,101,000
12/03/2010	11,200	0.50 ▲	4.67	11,200	11,200	11,200	30,370	340,144,000
11/03/2010	10,700	-0.40 ▼	-3.60	11,100	11,200	10,700	20,920	223,844,000
10/03/2010	11,100	-0.10 ▼	-0.89	11,200	11,200	11,000	14,910	165,501,000
09/03/2010	11,200	0.10 ▲	0.90	11,200	11,200	11,000	10,400	116,480,000
08/03/2010	11,100	0.10 ▲	0.91	11,100	11,200	11,000	27,130	301,143,000
05/03/2010	11,000	0.00 ■■	0.00	11,000	11,000	10,900	6,520	71,720,000
04/03/2010	11,000	0.30 ▲	2.80	10,800	11,100	10,800	20,290	223,190,000
03/03/2010	10,700	0.20 ▲	1.90	10,500	10,700	10,500	7,560	80,892,000
02/03/2010	10,500	-0.30 ▼	-2.78	10,800	10,900	10,500	2,870	30,135,000
01/03/2010	10,800	0.20 ▲	1.89	10,600	10,800	10,600	6,220	67,176,000
26/02/2010	10,600	-0.30 ▼	-2.75	10,700	10,800	10,600	8,800	93,280,000
25/02/2010	10,900	0.10 ▲	0.93	10,700	10,900	10,700	9,130	99,517,000
24/02/2010	10,800	0.10 ▲	0.93	10,500	10,800	10,500	10,960	118,368,000
23/02/2010	10,700	0.00 ■■	0.00	10,700	10,700	10,500	5,010	53,607,000
22/02/2010	10,700	-0.10 ▼	-0.93	11,200	11,200	10,700	6,460	69,122,000
12/02/2010	10,800	-0.10 ▼	-0.92	11,000	11,000	10,800	80	864,000
11/02/2010	10,900	0.30 ▲	2.83	10,900	10,900	10,800	1,120	12,208,000
10/02/2010	10,600	0.30 ▲	2.91	10,300	10,600	10,300	1,530	16,218,000
09/02/2010	10,300	-0.10 ▼	-0.96	10,800	10,800	10,300	5,120	52,736,000
08/02/2010	10,400	-0.10 ▼	-0.95	10,800	10,800	10,400	3,530	36,712,000
05/02/2010	10,500	-0.50 ▼	-4.55	10,800	10,800	10,500	3,180	33,390,000
04/02/2010	11,000	0.00 ■■	0.00	10,800	11,100	10,800	10,500	115,500,000
03/02/2010	11,000	0.00 ■■	0.00	10,600	11,000	10,600	6,710	73,810,000
02/02/2010	11,000	0.10 ▲	0.92	11,000	11,000	10,900	6,370	70,070,000
01/02/2010	10,900	-0.10 ▼	-0.91	11,000	11,000	10,900	4,450	48,505,000
29/01/2010	11,000	0.20 ▲	1.85	10,400	11,000	10,400	4,380	48,180,000
28/01/2010	10,800	0.30 ▲	2.86	10,900	10,900	10,500	3,150	34,020,000
27/01/2010	10,500	-0.20 ▼	-1.87	10,700	10,700	10,500	5,670	59,535,000
26/01/2010	10,700	0.10 ▲	0.94	10,600	11,000	10,600	18,900	202,230,000
25/01/2010	10,600	-0.10 ▼	-0.93	10,600	10,700	10,600	4,160	44,096,000
22/01/2010	10,700	0.00 ■■	0.00	11,000	11,000	10,500	4,380	46,866,000
21/01/2010	10,700	-0.50 ▼	-4.46	11,000	11,000	10,700	13,370	143,059,000
20/01/2010	11,200	0.40 ▲	3.70	10,900	11,200	10,800	13,150	147,280,000
19/01/2010	10,800	-0.30 ▼	-2.70	11,500	11,500	10,800	2,140	23,112,000
18/01/2010	11,100	-0.50 ▼	-4.31	11,400	11,400	11,100	28,010	310,911,000
15/01/2010	11,600	0.00 ■■	0.00	11,500	11,600	11,500	1,420	16,472,000
14/01/2010	11,600	0.00 ■■	0.00	11,700	11,700	11,600	4,960	57,536,000
13/01/2010	11,600	0.20 ▲	1.75	11,200	11,600	11,200	18,050	209,380,000
12/01/2010	11,400	-0.20 ▼	-1.72	11,500	11,600	11,300	21,800	248,520,000
11/01/2010	11,600	-0.50 ▼	-4.13	11,600	11,900	11,600	9,200	106,720,000
08/01/2010	12,100	0.10 ▲	0.83	12,000	12,400	12,000	20,480	247,808,000
07/01/2010	12,000	-0.10 ▼	-0.83	12,000	12,000	11,500	17,250	207,000,000
06/01/2010	12,100	-0.50 ▼	-3.97	12,000	12,400	12,000	27,840	336,864,000
05/01/2010	12,600	0.30 ▲	2.44	12,900	12,900	12,500	14,500	182,700,000
04/01/2010	12,300	0.50 ▲	4.24	11,800	12,300	11,800	26,140	321,522,000
31/12/2009	11,800	0.30 ▲	2.61	12,000	12,000	11,500	20,220	238,596,000
30/12/2009	11,500	0.50 ▲	4.55	11,200	11,500	11,200	25,400	292,100,000
29/12/2009	11,000	-0.50 ▼	-4.35	11,600	11,600	11,000	22,440	246,840,000
28/12/2009	11,500	-0.10 ▼	-0.86	11,900	11,900	11,300	13,420	154,330,000
25/12/2009	11,600	0.50 ▲	4.50	11,500	11,600	11,100	25,170	291,972,000
24/12/2009	11,100	0.30 ▲	2.78	10,600	11,200	10,600	8,530	94,683,000
23/12/2009	10,800	0.00 ■■	0.00	10,800	11,200	10,800	9,970	107,676,000
22/12/2009	10,800	-0.40 ▼	-3.57	11,500	11,500	10,800	6,530	70,524,000
21/12/2009	11,200	0.50 ▲	4.67	11,100	11,200	11,000	18,790	210,448,000
18/12/2009	10,700	0.50 ▲	4.90	10,200	10,700	10,200	9,190	98,333,000
17/12/2009	10,200	-0.30 ▼	-2.86	10,000	10,500	10,000	5,240	53,448,000
16/12/2009	10,500	-0.50 ▼	-4.55	10,700	10,700	10,500	4,220	44,310,000
15/12/2009	11,000	0.20 ▲	1.85	11,000	11,300	11,000	11,580	127,380,000
14/12/2009	10,800	0.50 ▲	4.85	10,800	10,800	10,800	25,280	273,024,000
11/12/2009	10,300	-0.50 ▼	-4.63	10,500	10,500	10,300	14,660	150,998,000
10/12/2009	10,800	-0.50 ▼	-4.42	11,000	11,400	10,800	14,450	156,060,000
09/12/2009	11,300	-0.50 ▼	-4.24	11,300	11,400	11,300	22,170	250,521,000
08/12/2009	11,800	-0.30 ▼	-2.48	12,100	12,100	11,700	7,120	84,016,000
07/12/2009	12,100	0.00 ■■	0.00	12,600	12,600	11,600	6,130	74,173,000
04/12/2009	12,100	-0.50 ▼	-3.97	12,600	12,700	12,100	5,730	69,333,000
03/12/2009	12,600	-0.10 ▼	-0.79	12,100	12,600	12,100	11,330	142,758,000
02/12/2009	12,700	-0.60 ▼	-4.51	13,300	13,300	12,700	9,500	120,650,000
01/12/2009	13,300	0.30 ▲	2.31	13,000	13,500	13,000	24,570	326,781,000
30/11/2009	13,000	0.40 ▲	3.17	13,100	13,100	12,800	12,680	164,840,000
27/11/2009	12,600	0.60 ▲	5.00	11,400	12,600	11,400	25,910	326,466,000
26/11/2009	12,000	-0.60 ▼	-4.76	12,000	12,000	12,000	7,320	87,840,000
25/11/2009	12,600	-0.60 ▼	-4.55	12,900	13,000	12,600	10,340	130,284,000
24/11/2009	13,200	-0.60 ▼	-4.35	13,500	13,700	13,200	12,810	169,092,000
23/11/2009	13,800	0.00 ■■	0.00	13,800	13,900	13,700	3,200	44,160,000
20/11/2009	13,800	0.10 ▲	0.73	13,700	14,200	13,600	31,450	434,010,000
19/11/2009	13,700	0.00 ■■	0.00	13,500	13,900	13,500	14,800	202,760,000
18/11/2009	13,700	-0.10 ▼	-0.72	13,400	13,700	13,400	6,510	89,187,000
17/11/2009	13,800	0.00 ■■	0.00	13,500	14,000	13,500	12,440	171,672,000
16/11/2009	13,800	-0.10 ▼	-0.72	13,600	13,900	13,600	12,910	178,158,000
13/11/2009	13,900	-0.20 ▼	-1.42	13,500	14,100	13,500	4,180	58,102,000
12/11/2009	14,100	0.50 ▲	3.68	14,000	14,100	13,900	31,930	450,213,000
11/11/2009	13,600	0.50 ▲	3.82	13,600	13,600	13,200	15,650	212,840,000
10/11/2009	13,100	-0.50 ▼	-3.68	13,900	13,900	13,100	29,110	381,341,000
09/11/2009	13,600	-0.20 ▼	-1.45	13,800	13,800	13,400	9,030	122,808,000
06/11/2009	13,800	-0.10 ▼	-0.72	14,500	14,500	13,800	60,690	837,522,000
05/11/2009	13,900	0.60 ▲	4.51	13,300	13,900	13,300	32,550	452,445,000
04/11/2009	13,300	-0.60 ▼	-4.32	13,300	14,400	13,300	82,320	1,094,856,000
03/11/2009	13,900	-0.70 ▼	-4.79	14,000	14,000	13,900	27,690	384,891,000
02/11/2009	14,600	-0.70 ▼	-4.58	14,600	14,600	14,600	47,480	693,208,000
30/10/2009	15,300	0.40 ▲	2.68	15,600	15,600	15,000	57,860	885,258,000
29/10/2009	14,900	-0.40 ▼	-2.61	15,300	15,400	14,600	49,310	734,719,000
28/10/2009	15,300	0.70 ▲	4.79	14,700	15,300	14,700	64,990	994,347,000
27/10/2009	14,600	-0.40 ▼	-2.67	14,600	14,700	14,300	107,820	1,574,172,000
26/10/2009	15,000	-0.60 ▼	-3.85	15,600	15,700	15,000	58,160	872,400,000
23/10/2009	15,600	-0.80 ▼	-4.88	16,000	16,100	15,600	239,590	3,737,604,000
22/10/2009	16,400	-0.80 ▼	-4.65	16,800	17,000	16,400	172,020	2,821,128,000
21/10/2009	17,200	0.80 ▲	4.88	16,900	17,200	16,500	248,080	4,266,976,000
20/10/2009	16,400	0.70 ▲	4.46	16,400	16,400	16,400	216,590	3,552,076,000
19/10/2009	15,700	0.70 ▲	4.67	15,600	15,700	15,300	221,240	3,473,468,000
16/10/2009	15,000	0.60 ▲	4.17	15,100	15,100	14,000	202,580	3,038,700,000
15/10/2009	14,400	0.60 ▲	4.35	14,400	14,400	14,200	172,380	2,482,272,000
14/10/2009	13,800	0.30 ▲	2.22	13,100	13,800	13,100	52,530	724,914,000
13/10/2009	13,500	-0.30 ▼	-2.17	13,800	13,800	13,400	41,660	562,410,000
12/10/2009	13,800	0.30 ▲	2.22	13,800	13,800	13,500	52,380	722,844,000
09/10/2009	13,500	0.30 ▲	2.27	13,100	13,500	13,100	66,980	904,230,000
08/10/2009	13,200	-0.30 ▼	-2.22	13,800	13,800	13,200	18,560	244,992,000
07/10/2009	13,500	0.60 ▲	4.65	12,900	13,500	12,900	20,590	277,965,000
06/10/2009	12,900	0.00 ■■	0.00	13,000	13,000	12,800	30,030	387,387,000
05/10/2009	12,900	-0.20 ▼	-1.53	13,100	13,500	12,900	25,240	325,596,000
02/10/2009	13,100	-0.60 ▼	-4.38	13,100	13,500	13,100	54,870	718,797,000
01/10/2009	13,700	-0.30 ▼	-2.14	14,000	14,000	13,700	23,620	323,594,000
30/09/2009	14,000	-0.10 ▼	-0.71	14,200	14,200	14,000	46,990	657,860,000
29/09/2009	14,100	0.00 ■■	0.00	13,900	14,100	13,900	61,260	863,766,000
28/09/2009	14,100	0.10 ▲	0.71	14,200	14,400	14,000	53,750	757,875,000
25/09/2009	14,000	0.10 ▲	0.72	14,000	14,300	13,900	46,720	654,080,000
24/09/2009	13,900	-0.20 ▼	-1.42	14,100	14,100	13,900	21,530	299,267,000
23/09/2009	14,100	0.10 ▲	0.71	14,000	14,500	14,000	45,570	642,537,000
22/09/2009	14,000	-0.20 ▼	-1.41	13,900	14,200	13,900	59,640	834,960,000
21/09/2009	14,200	-0.10 ▼	-0.70	14,200	14,500	14,100	40,360	573,112,000
18/09/2009	14,300	-0.10 ▼	-0.69	14,000	14,400	14,000	17,530	250,679,000
17/09/2009	14,400	-0.10 ▼	-0.69	14,300	14,600	14,200	35,870	516,528,000
16/09/2009	14,500	-0.30 ▼	-2.03	14,300	14,700	14,200	41,370	599,865,000
15/09/2009	14,800	-0.40 ▼	-2.63	15,000	15,200	14,800	39,570	585,636,000
14/09/2009	15,200	0.10 ▲	0.66	15,100	15,500	15,000	109,810	1,669,112,000
11/09/2009	15,100	0.70 ▲	4.86	14,600	15,100	14,600	136,630	2,063,113,000
10/09/2009	14,400	0.40 ▲	2.86	14,000	14,400	14,000	71,070	1,023,408,000
09/09/2009	14,000	-0.30 ▼	-2.10	14,500	14,500	14,000	35,450	496,300,000
08/09/2009	14,300	0.30 ▲	2.14	14,000	14,300	14,000	47,470	678,821,000
07/09/2009	14,000	-0.10 ▼	-0.71	14,000	14,200	13,800	28,310	396,340,000
04/09/2009	14,100	0.20 ▲	1.44	14,000	14,200	13,900	69,890	985,449,000
03/09/2009	13,900	-0.30 ▼	-2.11	13,800	14,100	13,800	55,810	775,759,000
02/09/2009	14,200	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	14,200	-0.30 ▼	-2.07	14,300	14,300	14,000	45,830	650,786,000
31/08/2009	14,500	0.30 ▲	2.11	14,200	14,500	14,200	90,010	1,305,145,000
28/08/2009	14,200	0.10 ▲	0.71	14,100	14,200	14,100	53,290	756,718,000
27/08/2009	14,100	0.20 ▲	1.44	14,200	14,200	13,800	28,100	396,210,000
26/08/2009	13,900	0.20 ▲	1.46	14,000	14,100	13,800	54,830	762,137,000
25/08/2009	13,700	-0.60 ▼	-4.20	14,000	14,000	13,600	65,120	892,144,000
24/08/2009	14,300	-0.40 ▼	-2.72	14,500	14,700	14,200	80,630	1,153,009,000
21/08/2009	14,700	0.70 ▲	5.00	14,700	14,700	14,700	129,950	1,910,265,000
20/08/2009	14,000	0.60 ▲	4.48	14,000	14,000	13,800	176,420	2,469,880,000
19/08/2009	13,400	0.60 ▲	4.69	13,200	13,400	13,200	62,530	837,902,000
18/08/2009	12,800	0.00 ■■	0.00	12,300	12,800	12,300	13,190	168,832,000
17/08/2009	12,800	0.00 ■■	0.00	12,800	12,900	12,600	23,520	301,056,000
14/08/2009	12,800	-0.30 ▼	-2.29	12,700	13,000	12,700	20,750	265,600,000
13/08/2009	13,100	-0.30 ▼	-2.24	13,500	13,500	13,000	39,070	511,817,000
12/08/2009	13,400	0.10 ▲	0.75	13,800	13,900	13,400	48,320	647,488,000
11/08/2009	13,300	0.60 ▲	4.72	13,300	13,300	13,100	82,630	1,098,979,000
10/08/2009	12,700	0.60 ▲	4.96	12,100	12,700	12,100	69,120	877,824,000
07/08/2009	12,100	-0.10 ▼	-0.82	12,100	12,200	12,000	12,400	150,040,000
06/08/2009	12,200	0.20 ▲	1.67	12,000	12,400	11,900	44,470	542,534,000
05/08/2009	12,000	-0.20 ▼	-1.64	11,800	12,100	11,800	19,720	236,640,000
04/08/2009	12,200	0.00 ■■	0.00	12,200	12,200	12,000	21,670	264,374,000
03/08/2009	12,200	-0.10 ▼	-0.81	12,300	12,300	12,200	9,640	117,608,000
31/07/2009	12,300	0.00 ■■	0.00	12,300	12,400	12,100	22,820	280,686,000
30/07/2009	12,300	0.00 ■■	0.00	12,500	12,500	12,000	6,910	84,993,000
29/07/2009	12,300	0.00 ■■	0.00	12,300	12,500	12,300	11,310	139,113,000
28/07/2009	12,300	-0.20 ▼	-1.60	12,000	12,500	12,000	28,750	353,625,000
27/07/2009	12,500	-0.60 ▼	-4.58	13,300	13,300	12,500	47,950	599,375,000
24/07/2009	13,100	0.60 ▲	4.80	13,100	13,100	13,000	24,780	324,618,000
23/07/2009	12,500	0.40 ▲	3.31	11,900	12,500	11,900	11,290	141,125,000
22/07/2009	12,100	0.00 ■■	0.00	11,800	12,400	11,800	6,690	80,949,000
21/07/2009	12,100	0.10 ▲	0.83	11,600	12,400	11,600	8,690	105,149,000
20/07/2009	12,000	-0.60 ▼	-4.76	12,200	12,200	12,000	14,710	176,520,000
17/07/2009	12,600	-0.40 ▼	-3.08	13,000	13,000	12,600	6,830	86,058,000
16/07/2009	13,000	0.10 ▲	0.78	12,900	13,400	12,900	13,180	171,340,000
15/07/2009	12,900	0.40 ▲	3.20	13,000	13,000	12,500	14,280	184,212,000
14/07/2009	12,500	-0.50 ▼	-3.85	12,500	13,000	12,500	17,380	217,250,000
13/07/2009	13,000	0.00 ■■	0.00	13,000	13,000	12,500	14,800	192,400,000
10/07/2009	13,000	-0.10 ▼	-0.76	12,800	13,100	12,500	27,790	361,270,000
09/07/2009	13,100	-0.10 ▼	-0.76	13,600	13,600	13,100	7,790	102,049,000
08/07/2009	13,200	-0.50 ▼	-3.65	13,200	13,700	13,200	8,260	109,032,000
07/07/2009	13,700	0.10 ▲	0.74	13,900	14,000	13,400	25,020	342,774,000
06/07/2009	13,600	0.60 ▲	4.62	13,500	13,600	13,400	28,500	387,600,000
03/07/2009	13,000	0.40 ▲	3.17	12,000	13,000	12,000	18,340	238,420,000
02/07/2009	12,600	0.20 ▲	1.61	12,400	12,600	11,800	77,910	981,666,000
01/07/2009	12,400	-0.60 ▼	-4.62	12,400	12,400	12,400	18,830	233,492,000
30/06/2009	13,000	-0.50 ▼	-3.70	13,800	13,800	13,000	28,960	376,480,000
29/06/2009	13,500	0.30 ▲	2.27	12,600	13,500	12,600	42,250	570,375,000
26/06/2009	13,200	-0.60 ▼	-4.35	13,500	14,300	13,100	44,330	585,156,000
25/06/2009	16,500	-0.80 ▼	-4.62	17,500	17,800	16,500	106,930	1,764,345,000
24/06/2009	17,300	-0.90 ▼	-4.95	17,300	18,500	17,300	161,300	2,790,490,000
23/06/2009	18,200	-0.90 ▼	-4.71	18,200	18,200	18,200	6,900	125,580,000
22/06/2009	19,100	-1.00 ▼	-4.98	19,100	19,100	19,100	21,760	415,616,000
19/06/2009	20,100	0.90 ▲	4.69	20,100	20,100	20,000	129,960	2,612,196,000
18/06/2009	19,200	-0.20 ▼	-1.03	20,300	20,300	18,600	72,120	1,384,704,000
17/06/2009	19,400	-1.00 ▼	-4.90	19,400	19,400	19,400	31,700	614,980,000
16/06/2009	20,400	-1.00 ▼	-4.67	20,400	20,400	20,400	15,430	314,772,000
15/06/2009	21,400	-1.10 ▼	-4.89	21,400	22,500	21,400	76,740	1,642,236,000
12/06/2009	22,500	1.00 ▲	4.65	22,500	22,500	22,000	158,460	3,565,350,000
11/06/2009	21,500	1.00 ▲	4.88	20,500	21,500	20,500	146,830	3,156,845,000
10/06/2009	20,500	-1.00 ▼	-4.65	21,000	21,000	20,500	87,390	1,791,495,000
09/06/2009	21,500	1.00 ▲	4.88	21,500	21,500	20,000	335,060	7,203,790,000
08/06/2009	20,500	0.90 ▲	4.59	20,500	20,500	20,300	185,730	3,807,465,000
05/06/2009	19,600	0.90 ▲	4.81	19,600	19,600	19,600	27,050	530,180,000
04/06/2009	18,700	0.80 ▲	4.47	18,700	18,700	18,700	91,940	1,719,278,000
03/06/2009	17,900	0.80 ▲	4.68	17,900	17,900	17,900	82,530	1,477,287,000
02/06/2009	17,100	0.80 ▲	4.91	17,100	17,100	17,100	47,250	807,975,000
01/06/2009	16,300	0.70 ▲	4.49	16,300	16,300	16,300	80,720	1,315,736,000
29/05/2009	15,600	0.70 ▲	4.70	15,500	15,600	14,600	138,920	2,167,152,000
28/05/2009	14,900	-0.70 ▼	-4.49	14,900	15,500	14,900	45,280	674,672,000
27/05/2009	15,600	0.70 ▲	4.70	15,600	15,600	15,300	131,640	2,053,584,000
26/05/2009	14,900	0.70 ▲	4.93	14,900	14,900	14,900	33,230	495,127,000
25/05/2009	14,200	0.60 ▲	4.41	14,200	14,200	14,200	38,790	550,818,000
22/05/2009	13,600	0.60 ▲	4.62	13,600	13,600	13,000	228,040	3,101,344,000
21/05/2009	13,000	0.60 ▲	4.84	13,000	13,000	13,000	16,710	217,230,000
20/05/2009	12,400	0.50 ▲	4.20	12,400	12,400	12,400	18,580	230,392,000
19/05/2009	11,900	0.50 ▲	4.39	11,900	11,900	11,900	19,530	232,407,000
18/05/2009	11,400	0.50 ▲	4.59	11,200	11,400	11,000	81,970	934,458,000
15/05/2009	10,900	0.20 ▲	1.87	11,000	11,000	10,800	34,300	373,870,000
14/05/2009	10,700	-0.10 ▼	-0.93	10,800	10,800	10,300	35,220	376,854,000
13/05/2009	10,800	-0.10 ▼	-0.92	10,900	10,900	10,500	22,530	243,324,000
12/05/2009	10,900	0.50 ▲	4.81	10,300	10,900	10,300	32,810	357,629,000
11/05/2009	10,400	0.10 ▲	0.97	10,300	10,500	10,000	22,820	237,328,000
08/05/2009	10,300	-0.20 ▼	-1.90	10,000	10,500	10,000	18,770	193,331,000
07/05/2009	10,500	0.30 ▲	2.94	10,700	10,700	10,200	14,550	152,775,000
06/05/2009	10,200	-0.50 ▼	-4.67	10,200	10,700	10,200	13,420	136,884,000
05/05/2009	10,700	0.50 ▲	4.90	10,700	10,700	10,700	11,970	128,079,000
04/05/2009	10,200	0.40 ▲	4.08	10,200	10,200	10,200	4,610	47,022,000
29/04/2009	9,800	0.00 ■■	0.00	9,700	10,000	9,700	8,760	85,848,000
28/04/2009	9,800	-0.40 ▼	-3.92	10,200	10,200	9,700	5,700	55,860,000
27/04/2009	10,200	0.20 ▲	2.00	10,300	10,300	9,500	7,030	71,706,000
24/04/2009	10,000	-0.50 ▼	-4.76	10,000	10,300	10,000	33,080	330,800,000
23/04/2009	10,500	-0.50 ▼	-4.55	11,000	11,000	10,500	14,630	153,615,000
22/04/2009	11,000	0.50 ▲	4.76	10,300	11,000	10,200	11,770	129,470,000
21/04/2009	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	4,580	48,090,000
20/04/2009	11,000	-0.50 ▼	-4.35	11,000	11,400	11,000	22,960	252,560,000
17/04/2009	11,500	0.50 ▲	4.55	11,500	11,500	10,700	89,850	1,033,275,000
16/04/2009	11,000	0.50 ▲	4.76	10,500	11,000	10,300	32,940	362,340,000
15/04/2009	10,500	-0.40 ▼	-3.67	10,400	10,800	10,400	37,640	395,220,000
14/04/2009	10,900	0.40 ▲	3.81	11,000	11,000	10,600	41,020	447,118,000
13/04/2009	10,500	0.50 ▲	5.00	10,500	10,500	10,500	15,100	158,550,000
10/04/2009	10,000	0.40 ▲	4.17	9,900	10,000	9,800	25,120	251,200,000
09/04/2009	9,600	0.10 ▲	1.05	9,500	9,600	9,400	18,360	176,256,000
08/04/2009	9,500	-0.10 ▼	-1.04	9,800	9,800	9,200	29,470	279,965,000
07/04/2009	9,600	0.30 ▲	3.23	9,500	9,600	9,300	30,060	288,576,000
03/04/2009	9,300	0.40 ▲	4.49	9,100	9,300	9,100	34,460	320,478,000
02/04/2009	8,900	-0.20 ▼	-2.20	9,200	9,300	8,900	22,350	198,915,000
01/04/2009	9,100	0.20 ▲	2.25	9,000	9,100	9,000	18,230	165,893,000
31/03/2009	8,900	0.20 ▲	2.30	8,300	8,900	8,300	4,570	40,673,000
30/03/2009	8,700	-0.20 ▼	-2.25	8,500	8,800	8,500	1,750	15,225,000
27/03/2009	8,900	0.20 ▲	2.30	9,000	9,000	8,900	20,550	182,895,000
26/03/2009	8,700	-0.10 ▼	-1.14	8,900	8,900	8,700	12,620	109,794,000
25/03/2009	8,800	0.00 ■■	0.00	8,600	8,900	8,600	4,740	41,712,000
24/03/2009	8,800	-0.20 ▼	-2.22	8,900	9,000	8,800	19,630	172,744,000
23/03/2009	9,000	0.00 ■■	0.00	9,000	9,000	9,000	20	180,000
20/03/2009	9,000	0.30 ▲	3.45	8,400	9,000	8,400	1,400	12,600,000
19/03/2009	8,700	-0.40 ▼	-4.40	9,200	9,200	8,700	4,140	36,018,000
18/03/2009	9,100	0.10 ▲	1.11	9,200	9,200	9,000	18,220	165,802,000
17/03/2009	9,000	0.10 ▲	1.12	9,000	9,000	8,900	9,310	83,790,000
16/03/2009	8,900	-0.20 ▼	-2.20	9,100	9,100	8,700	5,360	47,704,000
13/03/2009	9,100	0.30 ▲	3.41	8,700	9,100	8,600	1,730	15,743,000
12/03/2009	8,800	-0.30 ▼	-3.30	8,700	9,100	8,700	3,010	26,488,000
11/03/2009	9,100	0.40 ▲	4.60	9,100	9,100	9,000	19,070	173,537,000
10/03/2009	8,700	0.40 ▲	4.82	8,500	8,700	8,500	12,910	112,317,000
09/03/2009	8,300	0.30 ▲	3.75	8,400	8,400	8,300	18,340	152,222,000
06/03/2009	8,000	-0.10 ▼	-1.23	8,000	8,300	8,000	5,290	42,320,000
05/03/2009	8,100	0.30 ▲	3.85	8,000	8,100	8,000	4,270	34,587,000
04/03/2009	7,800	-0.10 ▼	-1.27	8,000	8,100	7,800	4,250	33,150,000
03/03/2009	7,900	-0.20 ▼	-2.47	7,700	7,900	7,700	4,800	37,920,000
02/03/2009	8,100	-0.40 ▼	-4.71	8,100	8,300	8,100	6,100	49,410,000
27/02/2009	8,500	0.20 ▲	2.41	8,500	8,500	8,200	1,890	16,065,000
26/02/2009	8,300	-0.40 ▼	-4.60	8,400	8,400	8,300	7,280	60,424,000
25/02/2009	8,700	0.40 ▲	4.82	8,600	8,700	8,000	11,280	98,136,000
24/02/2009	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	2,000	16,600,000
23/02/2009	8,700	-0.40 ▼	-4.40	8,700	8,700	8,700	4,500	39,150,000
20/02/2009	9,100	-0.30 ▼	-3.19	9,000	9,100	9,000	4,900	44,590,000
19/02/2009	9,400	-0.20 ▼	-2.08	9,400	9,400	9,400	1,000	9,400,000
18/02/2009	9,600	-0.40 ▼	-4.00	9,600	9,600	9,500	2,950	28,320,000
17/02/2009	10,000	-0.20 ▼	-1.96	10,100	10,100	10,000	5,510	55,100,000
16/02/2009	10,200	-0.30 ▼	-2.86	10,200	10,200	10,200	3,000	30,600,000
13/02/2009	10,500	-0.40 ▼	-3.67	10,500	10,500	10,400	3,710	38,955,000
12/02/2009	10,900	0.50 ▲	4.81	10,300	10,900	10,300	6,690	72,921,000
11/02/2009	10,400	0.00 ■■	0.00	10,000	10,500	10,000	4,580	47,632,000
10/02/2009	10,400	-0.40 ▼	-3.70	10,500	10,700	10,400	2,830	29,432,000
09/02/2009	10,800	0.00 ■■	0.00	11,000	11,000	10,400	2,410	26,028,000
06/02/2009	10,800	0.30 ▲	2.86	10,900	10,900	10,800	1,810	19,548,000
05/02/2009	10,500	0.00 ■■	0.00	10,600	11,000	10,500	14,280	149,940,000
04/02/2009	10,500	-0.50 ▼	-4.55	10,500	11,500	10,500	13,910	146,055,000
03/02/2009	11,000	-0.40 ▼	-3.51	10,900	11,000	10,900	1,700	18,700,000
02/02/2009	11,400	-0.10 ▼	-0.87	11,000	11,500	11,000	1,530	17,442,000
23/01/2009	11,500	0.10 ▲	0.88	11,000	11,800	11,000	530	6,095,000
22/01/2009	11,400	0.40 ▲	3.64	11,400	11,500	11,300	2,020	23,028,000
21/01/2009	11,000	-0.30 ▼	-2.65	11,000	11,000	11,000	700	7,700,000
20/01/2009	11,300	0.10 ▲	0.89	11,500	11,500	11,300	310	3,503,000
19/01/2009	11,200	-0.30 ▼	-2.61	11,500	11,500	11,200	1,020	11,424,000
16/01/2009	11,500	0.00 ■■	0.00	11,200	11,500	11,200	4,020	46,230,000
15/01/2009	11,500	-0.20 ▼	-1.71	11,300	11,700	11,200	3,860	44,390,000
14/01/2009	11,700	0.40 ▲	3.54	11,000	11,700	11,000	510	5,967,000
13/01/2009	11,300	0.00 ■■	0.00	11,300	11,300	11,200	530	5,989,000
12/01/2009	11,300	-0.10 ▼	-0.88	11,100	11,400	11,100	6,520	73,676,000
09/01/2009	11,400	-0.10 ▼	-0.87	11,300	11,500	11,300	3,240	36,936,000
08/01/2009	11,500	0.00 ■■	0.00	11,500	11,500	11,400	9,700	111,550,000
07/01/2009	11,500	0.20 ▲	1.77	11,700	11,700	11,300	12,470	143,405,000
06/01/2009	11,300	-0.20 ▼	-1.74	11,400	11,500	11,200	3,990	45,087,000
05/01/2009	11,500	0.00 ■■	0.00	11,300	11,500	11,300	2,900	33,350,000
02/01/2009	11,500	-0.60 ▼	-4.96	12,000	12,000	11,500	10,700	123,050,000
31/12/2008	12,100	0.50 ▲	4.31	11,500	12,100	11,400	25,920	313,632,000
30/12/2008	11,600	-0.10 ▼	-0.85	11,600	11,600	11,600	6,300	73,080,000
29/12/2008	11,700	0.30 ▲	2.63	11,000	11,800	11,000	9,010	105,417,000
26/12/2008	11,400	0.30 ▲	2.70	11,000	11,400	10,700	21,700	247,380,000
25/12/2008	11,100	0.30 ▲	2.78	11,200	11,200	10,800	18,030	200,133,000
24/12/2008	10,800	0.20 ▲	1.89	10,400	10,800	10,400	14,040	151,632,000
23/12/2008	10,600	0.00 ■■	0.00	10,500	10,600	10,300	6,340	67,204,000
22/12/2008	10,600	0.00 ■■	0.00	10,900	10,900	10,600	11,150	118,190,000
19/12/2008	10,600	-0.10 ▼	-0.93	10,500	10,800	10,500	16,550	175,430,000
18/12/2008	10,700	0.10 ▲	0.94	10,500	10,800	10,400	16,220	173,554,000
17/12/2008	10,600	-0.20 ▼	-1.85	10,900	10,900	10,600	2,650	28,090,000
16/12/2008	10,800	-0.50 ▼	-4.42	11,300	11,300	10,800	26,300	284,040,000
15/12/2008	11,300	0.00 ■■	0.00	11,100	11,300	11,000	12,420	140,346,000
12/12/2008	11,300	0.50 ▲	4.63	11,000	11,300	10,800	23,400	264,420,000
11/12/2008	10,800	0.00 ■■	0.00	10,400	10,800	10,300	5,820	62,856,000
10/12/2008	10,800	-0.10 ▼	-0.92	10,900	10,900	10,400	8,600	92,880,000
09/12/2008	10,900	-0.50 ▼	-4.39	11,100	11,100	10,900	31,440	342,696,000
08/12/2008	11,400	-0.60 ▼	-5.00	11,400	11,400	11,400	4,100	46,740,000
05/12/2008	12,000	0.00 ■■	0.00	11,500	12,000	11,500	1,610	19,320,000
04/12/2008	12,000	0.20 ▲	1.69	11,600	12,000	11,600	20,850	250,200,000
03/12/2008	11,800	0.10 ▲	0.85	11,900	11,900	11,600	26,150	308,570,000
02/12/2008	11,700	-0.60 ▼	-4.88	11,700	11,900	11,700	8,700	101,790,000
01/12/2008	12,300	0.00 ■■	0.00	12,500	12,500	12,300	150	1,845,000
28/11/2008	12,300	0.50 ▲	4.24	12,000	12,300	12,000	8,340	102,582,000
27/11/2008	11,800	-0.50 ▼	-4.07	11,800	12,000	11,800	10,500	123,900,000
26/11/2008	12,300	-0.40 ▼	-3.15	12,200	12,600	12,100	6,400	78,720,000
25/11/2008	12,700	0.00 ■■	0.00	12,700	12,700	12,700	1,650	20,955,000
24/11/2008	12,700	0.00 ■■	0.00	13,000	13,000	12,500	10,300	130,810,000
21/11/2008	12,700	0.20 ▲	1.60	12,500	12,700	12,400	23,350	296,545,000
20/11/2008	12,500	-0.30 ▼	-2.34	12,300	12,500	12,300	22,670	283,375,000
19/11/2008	12,800	-0.20 ▼	-1.54	13,200	13,200	12,800	8,020	102,656,000
18/11/2008	13,000	0.50 ▲	4.00	12,100	13,000	12,100	24,660	320,580,000
17/11/2008	12,500	-0.20 ▼	-1.57	12,500	12,700	12,500	19,010	237,625,000
14/11/2008	12,700	0.60 ▲	4.96	12,700	12,700	12,500	22,120	280,924,000
13/11/2008	12,100	-0.50 ▼	-3.97	12,200	12,500	12,100	12,400	150,040,000
12/11/2008	12,600	0.00 ■■	0.00	12,100	12,600	12,100	12,780	161,028,000
11/11/2008	12,600	-0.30 ▼	-2.33	13,000	13,000	12,400	4,730	59,598,000
10/11/2008	12,900	0.30 ▲	2.38	12,900	12,900	12,600	10,820	139,578,000
07/11/2008	12,600	-0.60 ▼	-4.55	12,600	12,800	12,600	11,730	147,798,000
06/11/2008	13,200	-0.60 ▼	-4.35	13,200	13,600	13,200	13,980	184,536,000
05/11/2008	13,800	0.60 ▲	4.55	13,800	13,800	13,800	10,520	145,176,000
04/11/2008	13,200	0.60 ▲	4.76	13,000	13,200	12,800	21,100	278,520,000
03/11/2008	12,600	-0.60 ▼	-4.55	13,200	13,200	12,600	13,780	173,628,000
31/10/2008	13,200	0.20 ▲	1.54	13,000	13,200	13,000	14,860	196,152,000
30/10/2008	13,000	0.40 ▲	3.17	13,000	13,100	12,800	19,200	249,600,000
29/10/2008	12,600	0.60 ▲	5.00	12,600	12,600	12,100	39,930	503,118,000
28/10/2008	12,000	-0.60 ▼	-4.76	12,000	12,000	12,000	16,660	199,920,000
27/10/2008	12,600	-0.60 ▼	-4.55	12,600	13,000	12,600	15,100	190,260,000
24/10/2008	13,200	-0.10 ▼	-0.75	12,700	13,300	12,700	11,590	152,988,000
23/10/2008	13,300	-0.70 ▼	-5.00	13,300	13,300	13,300	8,040	106,932,000
22/10/2008	14,000	-0.40 ▼	-2.78	13,900	14,000	13,900	11,170	156,380,000
21/10/2008	14,400	0.40 ▲	2.86	14,500	14,500	14,000	11,810	170,064,000
20/10/2008	14,000	-0.40 ▼	-2.78	14,700	14,700	13,900	8,160	114,240,000
17/10/2008	14,400	0.20 ▲	1.41	14,700	14,700	14,000	6,200	89,280,000
16/10/2008	14,200	-0.20 ▼	-1.39	13,700	14,200	13,700	19,560	277,752,000
15/10/2008	14,400	0.60 ▲	4.35	13,900	14,400	13,800	33,970	489,168,000
14/10/2008	13,800	0.60 ▲	4.55	13,800	13,800	13,800	500	6,900,000
13/10/2008	13,200	0.20 ▲	1.54	13,600	13,600	12,500	11,360	149,952,000
10/10/2008	13,000	-0.60 ▼	-4.41	13,200	13,500	13,000	40,070	520,910,000
09/10/2008	13,600	-0.20 ▼	-1.45	13,300	14,400	13,300	19,820	269,552,000
08/10/2008	13,800	-0.70 ▼	-4.83	13,800	14,200	13,800	31,650	436,770,000
07/10/2008	14,500	-0.70 ▼	-4.61	14,500	14,500	14,500	6,500	94,250,000
06/10/2008	15,200	-0.70 ▼	-4.40	15,200	15,200	15,200	9,670	146,984,000
03/10/2008	15,900	0.00 ■■	0.00	15,900	15,900	15,200	21,250	337,875,000
02/10/2008	15,900	0.70 ▲	4.61	15,800	15,900	15,500	41,090	653,331,000
01/10/2008	15,200	0.00 ■■	0.00	15,900	15,900	14,600	39,050	593,560,000
30/09/2008	15,200	-0.70 ▼	-4.40	15,200	15,200	15,200	1,510	22,952,000
29/09/2008	15,900	-0.80 ▼	-4.79	15,900	16,500	15,900	9,550	151,845,000
26/09/2008	16,700	0.70 ▲	4.38	16,800	16,800	16,400	46,020	768,534,000
25/09/2008	16,000	0.60 ▲	3.90	15,000	16,100	15,000	21,270	340,320,000
24/09/2008	15,400	-0.80 ▼	-4.94	15,400	15,900	15,400	34,920	537,768,000
23/09/2008	16,200	-0.80 ▼	-4.71	16,200	17,000	16,200	73,800	1,195,560,000
22/09/2008	17,000	0.80 ▲	4.94	17,000	17,000	17,000	15,460	262,820,000
19/09/2008	16,200	0.70 ▲	4.52	16,200	16,200	15,500	76,790	1,243,998,000
18/09/2008	15,500	-0.80 ▼	-4.91	15,500	15,500	15,500	960	14,880,000
17/09/2008	16,300	-0.80 ▼	-4.68	16,300	16,300	16,300	930	15,159,000
16/09/2008	17,100	-0.90 ▼	-5.00	17,100	17,100	17,100	24,810	424,251,000
15/09/2008	18,000	-0.90 ▼	-4.76	18,000	19,100	18,000	70,300	1,265,400,000
12/09/2008	18,900	-0.90 ▼	-4.55	18,900	18,900	18,900	8,070	152,523,000
11/09/2008	19,800	-1.00 ▼	-4.81	19,800	19,800	19,800	6,660	131,868,000
10/09/2008	20,800	-1.00 ▼	-4.59	20,800	21,000	20,800	65,080	1,353,664,000
09/09/2008	21,800	0.00 ■■	0.00	22,800	22,800	21,000	79,270	1,728,086,000
08/09/2008	21,800	1.00 ▲	4.81	21,800	21,800	19,800	145,660	3,175,388,000
05/09/2008	20,800	0.90 ▲	4.52	20,800	20,800	20,800	17,000	353,600,000
04/09/2008	19,900	0.90 ▲	4.74	19,900	19,900	19,500	126,440	2,516,156,000
03/09/2008	19,000	0.90 ▲	4.97	19,000	19,000	19,000	14,610	277,590,000
29/08/2008	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	61,410	1,111,521,000
28/08/2008	19,000	-0.90 ▼	-4.52	19,000	19,900	19,000	105,210	1,998,990,000
27/08/2008	19,900	0.90 ▲	4.74	19,900	19,900	19,500	67,570	1,344,643,000
26/08/2008	19,000	0.90 ▲	4.97	19,000	19,000	19,000	5,850	111,150,000
25/08/2008	18,100	0.80 ▲	4.62	18,100	18,100	18,100	28,870	522,547,000
22/08/2008	17,300	0.80 ▲	4.85	17,300	17,300	16,600	92,120	1,593,676,000
21/08/2008	16,500	0.70 ▲	4.43	16,200	16,500	16,000	53,880	889,020,000
20/08/2008	15,800	0.70 ▲	4.64	14,400	15,800	14,400	109,620	1,731,996,000
19/08/2008	15,100	-0.70 ▼	-4.43	16,500	16,500	15,100	97,160	1,467,116,000
18/08/2008	15,800	0.70 ▲	4.64	15,500	15,800	15,100	69,470	1,097,626,000
15/08/2008	15,100	0.40 ▲	2.72	15,100	15,100	15,100	13,200	199,320,000
14/08/2008	14,700	0.40 ▲	2.80	14,700	14,700	14,700	22,580	331,926,000
13/08/2008	14,300	0.40 ▲	2.88	14,300	14,300	14,300	120,720	1,726,296,000
12/08/2008	13,900	0.40 ▲	2.96	13,900	13,900	13,900	15,060	209,334,000
11/08/2008	13,500	0.30 ▲	2.27	13,500	13,500	13,500	10,250	138,375,000
08/08/2008	13,200	0.30 ▲	2.33	13,200	13,200	13,200	36,580	482,856,000
07/08/2008	12,900	0.30 ▲	2.38	12,900	12,900	12,900	40,350	520,515,000
06/08/2008	12,600	0.30 ▲	2.44	12,600	12,600	12,600	17,830	224,658,000
05/08/2008	12,300	-0.20 ▼	-1.60	12,300	12,300	12,200	54,330	668,259,000
04/08/2008	12,500	-0.30 ▼	-2.34	12,800	12,800	12,500	47,580	594,750,000
01/08/2008	12,800	0.10 ▲	0.79	12,500	13,000	12,500	29,990	383,872,000
31/07/2008	12,700	-0.30 ▼	-2.31	12,700	13,000	12,700	25,060	318,262,000
30/07/2008	13,000	-0.40 ▼	-2.99	13,800	13,800	13,000	44,950	584,350,000
29/07/2008	13,400	0.30 ▲	2.29	13,300	13,400	13,300	44,560	597,104,000
28/07/2008	13,100	-0.30 ▼	-2.24	13,000	13,700	13,000	70,180	919,358,000
25/07/2008	13,400	-0.40 ▼	-2.90	13,400	13,400	13,400	3,050	40,870,000
24/07/2008	13,800	-0.40 ▼	-2.82	14,200	14,200	13,800	1,680	23,184,000
23/07/2008	14,200	-0.40 ▼	-2.74	14,200	14,200	14,200	230	3,266,000
22/07/2008	14,600	-0.40 ▼	-2.67	14,600	14,600	14,600	20	292,000
21/07/2008	15,000	-0.40 ▼	-2.60	15,400	15,400	15,000	5,850	87,750,000
18/07/2008	15,400	-0.40 ▼	-2.53	15,400	15,800	15,400	43,080	663,432,000
17/07/2008	15,800	0.40 ▲	2.60	15,800	15,800	15,700	91,430	1,444,594,000
16/07/2008	15,400	0.40 ▲	2.67	15,400	15,400	14,600	130,440	2,008,776,000
15/07/2008	15,000	0.40 ▲	2.74	15,000	15,000	15,000	9,640	144,600,000
14/07/2008	14,600	0.40 ▲	2.82	14,600	14,600	14,600	26,150	381,790,000
11/07/2008	14,200	0.40 ▲	2.90	14,200	14,200	14,200	54,500	773,900,000
10/07/2008	13,800	0.40 ▲	2.99	13,700	13,800	13,500	84,990	1,172,862,000
09/07/2008	13,400	0.20 ▲	1.52	13,300	13,500	13,300	50,340	674,556,000
08/07/2008	13,200	-0.20 ▼	-1.49	13,000	13,200	13,000	19,690	259,908,000
07/07/2008	13,400	-0.40 ▼	-2.90	14,200	14,200	13,400	88,080	1,180,272,000
04/07/2008	13,800	0.40 ▲	2.99	13,800	13,800	13,800	10,980	151,524,000
03/07/2008	13,400	0.30 ▲	2.29	13,200	13,400	13,200	43,720	585,848,000
02/07/2008	13,100	0.30 ▲	2.34	13,100	13,100	12,800	54,610	715,391,000
01/07/2008	12,800	0.30 ▲	2.40	12,800	12,800	12,700	63,020	806,656,000
30/06/2008	12,500	-0.10 ▼	-0.79	12,300	12,500	12,300	29,720	371,500,000
27/06/2008	12,600	-0.30 ▼	-2.33	12,600	12,800	12,600	15,730	198,198,000
26/06/2008	12,900	-0.30 ▼	-2.27	13,000	13,200	12,900	11,850	152,865,000
25/06/2008	13,200	0.30 ▲	2.33	13,100	13,200	12,900	19,560	258,192,000
24/06/2008	12,900	0.20 ▲	1.57	12,500	12,900	12,500	26,910	347,139,000
23/06/2008	12,700	0.30 ▲	2.42	12,100	12,700	12,100	35,330	448,691,000
20/06/2008	12,400	-0.30 ▼	-2.36	12,400	12,400	12,400	3,690	45,756,000
19/06/2008	12,700	-0.30 ▼	-2.31	12,700	12,700	12,700	3,080	39,116,000
18/06/2008	13,000	-0.20 ▼	-1.52	13,400	13,400	13,000	30,440	395,720,000
17/06/2008	13,200	0.20 ▲	1.54	13,200	13,200	13,200	1,310	17,292,000
16/06/2008	13,000	0.20 ▲	1.56	13,000	13,000	13,000	15,460	200,980,000
13/06/2008	12,800	0.20 ▲	1.59	12,800	12,800	12,800	24,260	310,528,000
12/06/2008	12,600	-0.20 ▼	-1.56	12,600	12,600	12,600	35,010	441,126,000
11/06/2008	12,800	-0.20 ▼	-1.54	12,800	13,200	12,800	44,490	569,472,000
10/06/2008	13,000	-0.20 ▼	-1.52	13,000	13,000	13,000	110	1,430,000
09/06/2008	13,200	-0.20 ▼	-1.49	13,200	13,200	13,200	10	132,000
06/06/2008	13,400	-0.20 ▼	-1.47	13,400	13,400	13,400	100	1,340,000
05/06/2008	13,600	-0.20 ▼	-1.45	13,600	13,600	13,600	3,000	40,800,000
04/06/2008	13,800	-0.20 ▼	-1.43	14,000	14,000	13,800	90	1,242,000
03/06/2008	14,000	-0.20 ▼	-1.41	14,200	14,200	14,000	640	8,960,000
02/06/2008	14,200	-0.20 ▼	-1.39	14,200	14,200	14,200	3,300	46,860,000
30/05/2008	14,400	-0.20 ▼	-1.37	14,500	14,500	14,400	2,600	37,440,000
29/05/2008	14,600	0.00 ■■	0.00	14,600	14,600	14,600	0	0
28/05/2008	14,600	0.00 ■■	0.00	14,600	14,600	14,600	0	0
27/05/2008	14,600	0.00 ■■	0.00	14,600	14,600	14,600	0	0
26/05/2008	14,600	0.00 ■■	0.00	14,600	14,600	14,600	10	146,000
23/05/2008	14,600	-0.20 ▼	-1.35	14,600	14,600	14,600	40	584,000
22/05/2008	14,800	-0.30 ▼	-1.99	14,800	14,800	14,800	500	7,400,000
21/05/2008	15,100	-0.30 ▼	-1.95	15,100	15,100	15,100	4,000	60,400,000
20/05/2008	15,400	-0.30 ▼	-1.91	15,400	15,400	15,400	3,010	46,354,000
19/05/2008	15,700	-0.30 ▼	-1.88	15,700	15,700	15,700	1,360	21,352,000
16/05/2008	16,000	-0.30 ▼	-1.84	16,000	16,300	16,000	10,110	161,760,000
15/05/2008	16,300	-0.30 ▼	-1.81	16,300	16,300	16,300	820	13,366,000
14/05/2008	16,600	-0.30 ▼	-1.78	16,600	16,600	16,600	50	830,000
13/05/2008	16,900	-0.30 ▼	-1.74	16,900	16,900	16,900	200	3,380,000
12/05/2008	17,200	-0.30 ▼	-1.71	17,200	17,200	17,200	110	1,892,000
09/05/2008	17,500	-0.30 ▼	-1.69	17,500	17,500	17,500	1,700	29,750,000
08/05/2008	17,800	-0.30 ▼	-1.66	17,800	17,800	17,800	1,520	27,056,000
07/05/2008	18,100	-0.30 ▼	-1.63	18,100	18,100	18,100	4,360	78,916,000
06/05/2008	18,400	-0.30 ▼	-1.60	18,400	18,400	18,400	2,570	47,288,000
05/05/2008	18,700	-0.30 ▼	-1.58	18,700	19,000	18,700	3,150	58,905,000
29/04/2008	19,000	0.30 ▲	1.60	19,000	19,000	18,900	3,690	70,110,000
28/04/2008	18,700	0.30 ▲	1.63	18,700	18,700	18,100	2,050	38,335,000
25/04/2008	18,400	0.00 ■■	0.00	18,500	18,700	18,400	7,150	131,560,000
24/04/2008	18,400	-0.30 ▼	-1.60	18,400	18,700	18,400	7,800	143,520,000
23/04/2008	18,700	-0.30 ▼	-1.58	18,700	18,700	18,700	2,980	55,726,000
22/04/2008	19,000	-0.30 ▼	-1.55	19,500	19,500	19,000	4,630	87,970,000
21/04/2008	19,300	-0.30 ▼	-1.53	19,300	19,900	19,300	5,610	108,273,000
18/04/2008	19,600	-0.30 ▼	-1.51	20,200	20,200	19,600	20,760	406,896,000
17/04/2008	19,900	0.30 ▲	1.53	19,300	19,900	19,300	7,210	143,479,000
16/04/2008	19,600	-0.40 ▼	-2.00	19,600	19,600	19,600	8,510	166,796,000
11/04/2008	20,000	-0.40 ▼	-1.96	20,000	20,000	20,000	12,460	249,200,000
10/04/2008	20,400	-0.40 ▼	-1.92	20,800	21,000	20,400	19,900	405,960,000
09/04/2008	20,800	0.40 ▲	1.96	20,800	20,800	20,800	10,810	224,848,000
08/04/2008	20,400	0.40 ▲	2.00	20,400	20,400	20,300	36,200	738,480,000
07/04/2008	20,000	0.30 ▲	1.52	20,000	20,000	20,000	10	200,000
04/04/2008	19,700	0.10 ▲	0.51	19,700	19,700	19,700	1,200	23,640,000
03/04/2008	19,600	0.10 ▲	0.51	19,600	19,600	19,600	100	1,960,000
02/04/2008	19,500	0.10 ▲	0.52	19,500	19,500	19,500	200	3,900,000
01/04/2008	19,400	0.10 ▲	0.52	19,400	19,400	19,400	10	194,000
31/03/2008	19,300	0.10 ▲	0.52	19,300	19,300	19,300	1,500	28,950,000
28/03/2008	19,200	0.10 ▲	0.52	19,100	19,200	19,100	4,560	87,552,000
27/03/2008	19,100	0.10 ▲	0.53	19,100	19,100	19,100	1,550	29,605,000
26/03/2008	19,000	0.90 ▲	4.97	19,000	19,000	18,500	18,760	356,440,000
25/03/2008	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	19,750	357,475,000
24/03/2008	19,000	-1.00 ▼	-5.00	19,000	19,000	19,000	19,960	379,240,000
21/03/2008	20,000	-1.00 ▼	-4.76	20,000	21,000	20,000	17,000	340,000,000
20/03/2008	21,000	-1.00 ▼	-4.55	21,000	22,500	21,000	18,070	379,470,000
19/03/2008	22,000	-0.70 ▼	-3.08	21,700	23,800	21,600	42,380	932,360,000
18/03/2008	22,700	-1.10 ▼	-4.62	22,800	22,800	22,700	6,000	136,200,000
17/03/2008	23,800	-1.20 ▼	-4.80	24,000	24,000	23,800	17,040	405,552,000
14/03/2008	25,000	-0.60 ▼	-2.34	25,000	25,500	24,600	11,910	297,750,000
13/03/2008	25,600	-0.40 ▼	-1.54	27,000	27,000	25,500	14,870	380,672,000
12/03/2008	26,000	0.30 ▲	1.17	24,500	26,500	24,500	8,700	226,200,000
11/03/2008	25,700	-1.30 ▼	-4.81	27,000	27,000	25,700	27,730	712,661,000
10/03/2008	27,000	1.20 ▲	4.65	27,000	27,000	27,000	23,250	627,750,000
07/03/2008	25,800	1.20 ▲	4.88	25,700	25,800	25,700	920	23,736,000
06/03/2008	24,600	1.10 ▲	4.68	24,600	24,600	24,600	7,120	175,152,000
05/03/2008	23,500	-1.20 ▼	-4.86	23,500	23,500	23,500	5,870	137,945,000
04/03/2008	24,700	-1.20 ▼	-4.63	24,700	24,700	24,700	5,500	135,850,000
03/03/2008	25,900	-1.30 ▼	-4.78	27,200	27,200	25,900	12,050	312,095,000
29/02/2008	27,200	-1.30 ▼	-4.56	28,500	28,500	27,200	11,160	303,552,000
28/02/2008	28,500	0.00 ■■	0.00	29,000	29,800	28,500	25,740	733,590,000
27/02/2008	28,500	0.00 ■■	0.00	28,500	29,900	28,500	19,940	568,290,000
26/02/2008	28,500	-1.40 ▼	-4.68	31,300	31,300	28,500	38,380	1,093,830,000
25/02/2008	29,900	1.40 ▲	4.91	29,900	29,900	29,500	14,840	443,716,000
22/02/2008	28,500	-1.40 ▼	-4.68	28,500	28,500	28,500	19,670	560,595,000
21/02/2008	29,900	-1.50 ▼	-4.78	29,900	29,900	29,900	3,370	100,763,000
20/02/2008	31,400	-1.60 ▼	-4.85	33,000	33,000	31,400	18,110	568,654,000
19/02/2008	33,000	-0.20 ▼	-0.60	31,900	33,000	31,900	10,110	333,630,000
18/02/2008	33,200	-1.70 ▼	-4.87	33,300	33,300	33,200	24,970	829,004,000
15/02/2008	34,900	-1.00 ▼	-2.79	35,000	35,000	34,400	18,300	638,670,000
14/02/2008	35,900	1.40 ▲	4.06	34,500	35,900	34,500	12,300	441,570,000
13/02/2008	34,500	-0.50 ▼	-1.43	35,000	35,500	34,000	14,680	506,460,000
12/02/2008	35,000	-1.60 ▼	-4.37	38,200	38,200	35,000	35,380	1,238,300,000
01/02/2008	36,600	1.70 ▲	4.87	36,000	36,600	36,000	44,880	1,642,608,000
31/01/2008	34,900	1.60 ▲	4.80	34,900	34,900	33,700	56,770	1,981,273,000
30/01/2008	33,300	1.50 ▲	4.72	33,300	33,300	33,300	25,350	844,155,000
29/01/2008	31,800	1.50 ▲	4.95	30,000	31,800	30,000	14,720	468,096,000
28/01/2008	52,000	-2.50 ▼	-4.59	54,000	54,500	52,000	50,600	2,631,200,000
25/01/2008	54,500	-2.50 ▼	-4.39	54,500	56,500	54,500	36,440	1,985,980,000
24/01/2008	57,000	-2.50 ▼	-4.20	59,500	60,000	57,000	20,280	1,155,960,000
23/01/2008	59,500	-3.00 ▼	-4.80	60,000	60,000	59,500	27,980	1,664,810,000
22/01/2008	62,500	2.00 ▲	3.31	63,000	63,000	60,500	95,140	5,946,250,000
21/01/2008	60,500	2.50 ▲	4.31	60,500	60,500	60,500	58,740	3,553,770,000
18/01/2008	58,000	1.50 ▲	2.65	56,000	58,000	56,000	14,210	824,180,000
17/01/2008	56,500	0.00 ■■	0.00	59,000	59,000	56,000	22,620	1,278,030,000
16/01/2008	56,500	2.50 ▲	4.63	56,500	56,500	55,500	14,480	818,120,000
15/01/2008	54,000	-2.50 ▼	-4.42	54,000	59,000	54,000	15,030	811,620,000
14/01/2008	56,500	-1.00 ▼	-1.74	58,500	58,500	56,500	40,090	2,265,085,000
11/01/2008	57,500	1.00 ▲	1.77	57,000	58,500	57,000	17,300	994,750,000
10/01/2008	56,500	-2.50 ▼	-4.24	59,000	59,000	56,500	26,480	1,496,120,000
09/01/2008	59,000	-3.00 ▼	-4.84	59,000	59,500	59,000	15,190	896,210,000
08/01/2008	62,000	0.00 ■■	0.00	62,000	63,000	62,000	7,780	482,360,000
07/01/2008	62,000	-3.00 ▼	-4.62	65,000	65,000	62,000	13,220	819,640,000
04/01/2008	65,000	-0.50 ▼	-0.76	65,500	65,500	65,000	4,050	263,250,000
03/01/2008	65,500	-2.50 ▼	-3.68	69,500	69,500	65,500	4,500	294,750,000
02/01/2008	68,000	-1.50 ▼	-2.16	68,500	68,500	68,000	10,200	693,600,000
28/12/2007	69,500	0.00 ■■	0.00	69,500	70,000	69,500	5,830	405,185,000
27/12/2007	69,500	-1.00 ▼	-1.42	69,500	69,500	69,000	10,490	729,055,000
26/12/2007	70,500	1.00 ▲	1.44	69,500	70,500	69,500	4,280	301,740,000
25/12/2007	69,500	-1.50 ▼	-2.11	70,000	70,000	69,500	10,000	695,000,000
24/12/2007	71,000	-0.50 ▼	-0.70	72,500	72,500	70,500	7,170	509,070,000
21/12/2007	71,500	0.50 ▲	0.70	72,000	72,000	71,500	6,470	462,605,000
20/12/2007	71,000	-1.50 ▼	-2.07	71,000	71,500	71,000	16,880	1,198,480,000
19/12/2007	72,500	3.00 ▲	4.32	71,000	72,500	71,000	14,090	1,021,525,000
18/12/2007	69,500	-2.00 ▼	-2.80	71,000	71,000	69,500	13,320	925,740,000
17/12/2007	71,500	-2.00 ▼	-2.72	73,500	73,500	71,500	2,640	188,760,000
14/12/2007	73,500	1.50 ▲	2.08	71,500	75,000	71,500	3,720	273,420,000
13/12/2007	72,000	-1.50 ▼	-2.04	72,500	72,500	72,000	13,060	940,320,000
12/12/2007	73,500	0.00 ■■	0.00	73,500	75,000	73,000	13,560	996,660,000
11/12/2007	73,500	0.00 ■■	0.00	73,500	75,000	73,500	4,640	341,040,000
10/12/2007	73,500	-1.50 ▼	-2.00	74,000	74,000	73,500	9,050	665,175,000
07/12/2007	75,000	-0.50 ▼	-0.66	75,500	75,500	75,000	8,370	627,750,000
06/12/2007	75,500	-0.50 ▼	-0.66	76,000	76,000	75,500	18,290	1,380,895,000
05/12/2007	76,000	-1.50 ▼	-1.94	77,500	77,500	76,000	6,510	494,760,000
04/12/2007	77,500	0.00 ■■	0.00	78,000	79,000	77,500	17,080	1,323,700,000
03/12/2007	77,500	1.50 ▲	1.97	77,000	77,500	77,000	21,450	1,662,375,000
30/11/2007	76,000	1.50 ▲	2.01	75,000	76,000	75,000	18,270	1,388,520,000
29/11/2007	74,500	0.50 ▲	0.68	73,500	74,500	73,500	18,460	1,375,270,000
28/11/2007	74,000	1.00 ▲	1.37	73,000	74,500	73,000	8,190	606,060,000
27/11/2007	73,000	-1.00 ▼	-1.35	75,000	75,500	73,000	15,760	1,150,480,000
26/11/2007	74,000	0.50 ▲	0.68	73,500	75,500	73,500	11,880	879,120,000
23/11/2007	73,500	-0.50 ▼	-0.68	74,000	74,500	73,500	8,850	650,475,000
22/11/2007	74,000	0.00 ■■	0.00	73,500	75,000	73,500	13,140	972,360,000
21/11/2007	74,000	-2.00 ▼	-2.63	74,000	74,500	73,500	24,600	1,820,400,000
20/11/2007	76,000	1.00 ▲	1.33	75,500	76,000	75,000	24,130	1,833,880,000
19/11/2007	75,000	0.50 ▲	0.67	75,000	75,000	74,000	7,790	584,250,000
16/11/2007	74,500	-1.50 ▼	-1.97	74,500	75,500	74,500	18,560	1,382,720,000
15/11/2007	76,000	-1.50 ▼	-1.94	75,000	77,000	74,500	30,570	2,323,320,000
14/11/2007	77,500	3.50 ▲	4.73	74,000	77,500	74,000	32,980	2,555,950,000
13/11/2007	74,000	-3.50 ▼	-4.52	75,000	76,000	74,000	28,610	2,117,140,000
12/11/2007	77,500	-1.50 ▼	-1.90	79,000	79,000	77,500	18,620	1,443,050,000
09/11/2007	79,000	0.00 ■■	0.00	77,500	79,000	77,500	24,120	1,905,480,000
08/11/2007	79,000	0.00 ■■	0.00	80,000	80,000	79,000	25,410	2,007,390,000
07/11/2007	79,000	0.00 ■■	0.00	78,000	80,000	78,000	31,780	2,510,620,000
06/11/2007	79,000	0.00 ■■	0.00	79,000	79,500	79,000	23,540	1,859,660,000
05/11/2007	79,000	-1.00 ▼	-1.25	80,000	80,000	78,500	14,910	1,177,890,000
02/11/2007	80,000	0.00 ■■	0.00	80,000	81,000	78,500	45,020	3,601,600,000
01/11/2007	80,000	-1.00 ▼	-1.23	81,000	81,000	80,000	27,710	2,216,800,000
31/10/2007	81,000	0.00 ■■	0.00	80,000	81,000	80,000	21,180	1,715,580,000
30/10/2007	81,000	-1.00 ▼	-1.22	82,000	82,000	81,000	30,280	2,452,680,000
29/10/2007	82,000	1.50 ▲	1.86	82,000	82,000	80,500	32,320	2,650,240,000
26/10/2007	80,500	-0.50 ▼	-0.62	81,000	81,500	80,500	44,060	3,546,830,000
25/10/2007	81,000	-0.50 ▼	-0.61	83,500	83,500	81,000	51,460	4,168,260,000
24/10/2007	81,500	3.50 ▲	4.49	78,000	81,500	78,000	52,450	4,274,675,000
23/10/2007	78,000	-3.00 ▼	-3.70	79,500	79,500	78,000	47,020	3,667,560,000
22/10/2007	81,000	-2.00 ▼	-2.41	82,500	82,500	81,000	73,790	5,976,990,000
19/10/2007	83,000	-0.50 ▼	-0.60	80,500	83,000	80,500	51,960	4,312,680,000
18/10/2007	83,500	0.50 ▲	0.60	85,000	85,000	82,000	180,670	15,085,945,000
17/10/2007	83,000	3.50 ▲	4.40	83,000	83,000	83,000	57,440	4,767,520,000
16/10/2007	79,500	1.00 ▲	1.27	80,500	80,500	78,500	95,190	7,567,605,000
15/10/2007	78,500	3.50 ▲	4.67	75,000	78,500	75,000	118,660	9,314,810,000
12/10/2007	75,000	1.50 ▲	2.04	73,500	75,000	73,500	69,660	5,224,500,000
11/10/2007	73,500	-1.50 ▼	-2.00	74,000	74,000	73,000	54,250	3,987,375,000
10/10/2007	75,000	3.50 ▲	4.90	75,000	75,000	74,000	129,920	9,744,000,000
09/10/2007	71,500	3.00 ▲	4.38	67,500	71,500	67,500	78,450	5,609,175,000
08/10/2007	68,500	0.50 ▲	0.74	69,000	70,000	68,000	28,060	1,922,110,000
05/10/2007	68,000	2.00 ▲	3.03	66,000	68,000	66,000	35,520	2,415,360,000
04/10/2007	66,000	-1.50 ▼	-2.22	65,000	66,000	65,000	66,970	4,420,020,000
03/10/2007	67,500	-1.00 ▼	-1.46	68,000	68,000	67,000	28,770	1,941,975,000
02/10/2007	68,500	-1.50 ▼	-2.14	70,000	70,000	68,000	55,680	3,814,080,000
01/10/2007	70,000	3.00 ▲	4.48	70,000	70,000	69,500	51,910	3,633,700,000
28/09/2007	67,000	3.00 ▲	4.69	64,000	67,000	64,000	49,640	3,325,880,000
27/09/2007	64,000	1.00 ▲	1.59	63,000	64,000	62,500	38,130	2,440,320,000
26/09/2007	63,000	-1.00 ▼	-1.56	65,000	65,000	63,000	63,050	3,972,150,000
25/09/2007	64,000	3.00 ▲	4.92	63,000	64,000	63,000	73,180	4,683,520,000
24/09/2007	61,000	1.00 ▲	1.67	61,000	61,000	60,500	57,540	3,509,940,000
21/09/2007	60,000	-1.00 ▼	-1.64	60,000	60,000	59,000	31,080	1,864,800,000
20/09/2007	61,000	1.00 ▲	1.67	61,500	61,500	60,000	57,570	3,511,770,000
19/09/2007	60,000	1.50 ▲	2.56	60,000	60,000	59,500	56,620	3,397,200,000
18/09/2007	58,500	0.50 ▲	0.86	58,000	59,000	58,000	27,190	1,590,615,000
17/09/2007	58,000	0.00 ■■	0.00	58,000	59,500	58,000	24,390	1,414,620,000
14/09/2007	58,000	2.50 ▲	4.50	56,500	58,000	56,000	38,840	2,252,720,000
13/09/2007	55,500	-1.50 ▼	-2.63	56,000	56,500	55,500	20,520	1,138,860,000
12/09/2007	57,000	-3.00 ▼	-5.00	57,000	59,000	57,000	73,070	4,164,990,000
11/09/2007	60,000	2.50 ▲	4.35	60,000	60,000	58,500	74,870	4,492,200,000
10/09/2007	57,500	2.50 ▲	4.55	56,000	57,500	55,500	47,450	2,728,375,000
07/09/2007	55,000	1.00 ▲	1.85	53,000	55,000	53,000	51,010	2,805,550,000
06/09/2007	54,000	1.00 ▲	1.89	52,000	54,000	52,000	34,510	1,863,540,000
05/09/2007	53,000	0.00 ■■	0.00	53,500	53,500	52,500	19,750	1,046,750,000
04/09/2007	53,000	1.00 ▲	1.92	53,000	53,000	52,000	36,010	1,908,530,000
31/08/2007	52,000	1.00 ▲	1.96	51,500	52,000	51,000	28,950	1,505,400,000
30/08/2007	51,000	1.00 ▲	2.00	51,000	51,000	50,000	17,800	907,800,000
29/08/2007	50,000	-1.00 ▼	-1.96	50,000	50,000	49,000	25,250	1,262,500,000
28/08/2007	51,000	-1.00 ▼	-1.92	51,000	52,000	51,000	14,870	758,370,000
27/08/2007	52,000	1.00 ▲	1.96	52,000	52,500	51,500	31,100	1,617,200,000
24/08/2007	51,000	2.00 ▲	4.08	49,000	51,000	49,000	16,600	846,600,000
23/08/2007	49,000	-1.00 ▼	-2.00	50,000	50,000	48,500	54,240	2,657,760,000
22/08/2007	50,000	-1.50 ▼	-2.91	50,500	51,000	50,000	17,600	880,000,000
21/08/2007	51,500	-0.50 ▼	-0.96	52,000	52,500	51,500	10,750	553,625,000
20/08/2007	52,000	-1.50 ▼	-2.80	51,000	52,000	51,000	48,410	2,517,320,000
17/08/2007	53,500	-1.50 ▼	-2.73	55,500	55,500	52,500	213,540	11,424,390,000
16/08/2007	55,000	2.50 ▲	4.76	55,000	55,000	55,000	11,880	653,400,000
15/08/2007	52,500	2.50 ▲	5.00	52,500	52,500	52,500	9,770	512,925,000
14/08/2007	50,000	2.10 ▲	4.38	50,000	50,000	50,000	12,910	645,500,000
13/08/2007	47,900	-0.10 ▼	-0.21	47,000	47,900	47,000	7,660	366,914,000
10/08/2007	48,000	0.00 ■■	0.00	49,000	49,000	47,900	36,240	1,739,520,000
09/08/2007	48,000	1.70 ▲	3.67	46,300	48,000	46,300	21,970	1,054,560,000
08/08/2007	46,300	-0.20 ▼	-0.43	46,500	46,500	45,000	6,890	319,007,000
07/08/2007	46,500	0.50 ▲	1.09	46,500	46,900	46,500	5,850	272,025,000
06/08/2007	46,000	0.50 ▲	1.10	45,500	46,000	45,500	5,870	270,020,000
03/08/2007	45,500	-1.00 ▼	-2.15	46,500	47,000	45,500	15,450	702,975,000
02/08/2007	46,500	1.40 ▲	3.10	47,300	47,300	46,500	34,750	1,615,875,000
01/08/2007	45,100	2.10 ▲	4.88	43,000	45,100	43,000	7,640	344,564,000
31/07/2007	43,000	-2.00 ▼	-4.44	45,000	45,000	43,000	5,560	239,080,000
30/07/2007	45,000	-1.00 ▼	-2.17	46,000	46,000	45,000	4,050	182,250,000
27/07/2007	46,000	-1.00 ▼	-2.13	45,900	46,000	45,900	5,240	241,040,000
26/07/2007	47,000	-1.00 ▼	-2.08	48,000	48,000	46,900	7,900	371,300,000
25/07/2007	48,000	0.00 ■■	0.00	48,000	48,000	48,000	480	23,040,000
24/07/2007	48,000	0.00 ■■	0.00	48,000	48,000	48,000	8,710	418,080,000
23/07/2007	48,000	0.20 ▲	0.42	49,000	49,000	48,000	12,380	594,240,000
20/07/2007	47,800	0.80 ▲	1.70	47,300	47,800	47,300	13,970	667,766,000
19/07/2007	47,000	0.10 ▲	0.21	47,000	47,400	47,000	10,260	482,220,000
18/07/2007	46,900	-0.50 ▼	-1.05	47,900	47,900	46,900	3,250	152,425,000
17/07/2007	47,400	0.40 ▲	0.85	46,700	47,900	46,700	6,310	299,094,000
16/07/2007	47,000	-0.50 ▼	-1.05	47,000	47,000	47,000	5,950	279,650,000
13/07/2007	47,500	0.40 ▲	0.85	48,000	48,000	47,100	4,500	213,750,000
12/07/2007	47,100	-1.20 ▼	-2.48	48,300	48,300	47,100	9,080	427,668,000
11/07/2007	48,300	1.30 ▲	2.77	48,000	48,300	48,000	11,730	566,559,000
10/07/2007	47,000	0.50 ▲	1.08	45,800	47,000	45,800	8,450	397,150,000
09/07/2007	46,500	0.00 ■■	0.00	46,500	46,500	46,000	9,450	439,425,000
06/07/2007	46,500	0.50 ▲	1.09	46,000	46,500	46,000	10,370	482,205,000
05/07/2007	46,000	-1.00 ▼	-2.13	47,500	47,500	46,000	7,360	338,560,000
04/07/2007	47,000	1.00 ▲	2.17	45,000	47,000	45,000	8,220	386,340,000
03/07/2007	46,000	-1.10 ▼	-2.34	46,500	46,500	46,000	13,110	603,060,000
02/07/2007	47,100	-2.40 ▼	-4.85	49,000	49,000	47,100	14,950	704,145,000
29/06/2007	49,500	-0.10 ▼	-0.20	49,600	49,600	49,500	9,580	474,210,000
28/06/2007	49,600	-0.40 ▼	-0.80	50,000	50,000	49,600	10,400	515,840,000
27/06/2007	50,000	-1.00 ▼	-1.96	50,000	50,000	50,000	16,390	819,500,000
26/06/2007	51,000	0.50 ▲	0.99	51,000	52,000	51,000	22,980	1,171,980,000
25/06/2007	50,500	-1.00 ▼	-1.94	51,500	51,500	50,500	25,570	1,291,285,000
22/06/2007	51,500	0.50 ▲	0.98	51,500	51,500	50,500	23,380	1,204,070,000
21/06/2007	51,000	-1.50 ▼	-2.86	50,000	51,000	50,000	14,460	737,460,000
20/06/2007	52,500	0.00 ■■	0.00	51,500	52,500	51,500	12,450	653,625,000
19/06/2007	52,500	-1.00 ▼	-1.87	53,500	53,500	52,500	33,230	1,744,575,000
18/06/2007	53,500	2.00 ▲	3.88	52,000	54,000	52,000	72,040	3,854,140,000
15/06/2007	51,500	2.00 ▲	4.04	51,500	51,500	51,500	6,760	348,140,000
14/06/2007	49,500	-1.50 ▼	-2.94	51,000	51,000	49,000	23,270	1,151,865,000
13/06/2007	51,000	-1.00 ▼	-1.92	52,000	52,000	51,000	18,810	959,310,000
12/06/2007	52,000	-0.50 ▼	-0.95	51,000	52,000	51,000	17,350	902,200,000
11/06/2007	52,500	0.00 ■■	0.00	54,500	54,500	52,500	43,940	2,306,850,000
08/06/2007	52,500	2.00 ▲	3.96	53,000	53,000	52,500	89,030	4,674,075,000
07/06/2007	50,500	2.00 ▲	4.12	50,500	50,500	50,500	41,460	2,093,730,000
06/06/2007	48,500	0.50 ▲	1.04	47,500	48,500	47,500	14,980	726,530,000
05/06/2007	48,000	-1.10 ▼	-2.24	48,200	48,200	48,000	12,370	593,760,000
04/06/2007	49,100	-0.90 ▼	-1.80	49,500	49,500	49,100	13,260	651,066,000
01/06/2007	50,000	0.00 ■■	0.00	50,000	50,000	50,000	14,180	709,000,000
31/05/2007	50,000	1.00 ▲	2.04	49,000	50,000	49,000	8,830	441,500,000
30/05/2007	49,000	0.00 ■■	0.00	49,000	49,000	48,500	13,850	678,650,000
29/05/2007	49,000	-1.00 ▼	-2.00	50,000	50,000	48,000	8,670	424,830,000
28/05/2007	50,000	0.00 ■■	0.00	52,500	52,500	50,000	24,600	1,230,000,000
25/05/2007	50,000	-0.50 ▼	-0.99	50,000	50,000	48,000	12,240	612,000,000
24/05/2007	50,500	-2.50 ▼	-4.72	50,500	53,000	50,500	10,680	539,340,000
23/05/2007	53,000	2.00 ▲	3.92	53,000	53,000	53,000	20,710	1,097,630,000
22/05/2007	51,000	1.60 ▲	3.24	50,000	51,000	50,000	25,900	1,320,900,000
21/05/2007	49,400	1.40 ▲	2.92	48,000	49,400	48,000	23,570	1,164,358,000
18/05/2007	48,000	0.00 ■■	0.00	48,000	48,000	48,000	14,460	694,080,000
17/05/2007	48,000	0.00 ■■	0.00	46,500	48,000	46,500	8,740	419,520,000
16/05/2007	48,000	-1.00 ▼	-2.04	50,000	50,000	48,000	26,570	1,275,360,000
15/05/2007	49,000	2.30 ▲	4.93	49,000	49,000	49,000	19,720	966,280,000
14/05/2007	46,700	2.20 ▲	4.94	46,700	46,700	45,600	23,430	1,094,181,000
11/05/2007	44,500	-0.50 ▼	-1.11	45,000	45,000	44,500	2,900	129,050,000
10/05/2007	45,000	-0.50 ▼	-1.10	45,000	45,000	45,000	4,400	198,000,000
09/05/2007	45,500	-0.50 ▼	-1.09	46,500	46,500	45,500	9,470	430,885,000
08/05/2007	46,000	1.50 ▲	3.37	45,000	46,000	45,000	18,150	834,900,000
07/05/2007	44,500	1.50 ▲	3.49	44,500	44,500	44,500	4,130	183,785,000
04/05/2007	43,000	-1.00 ▼	-2.27	42,000	43,000	42,000	6,850	294,550,000
03/05/2007	44,000	-0.10 ▼	-0.23	44,000	44,000	44,000	7,740	340,560,000
02/05/2007	44,100	0.00 ■■	0.00	44,100	45,000	44,100	5,740	253,134,000
25/04/2007	44,100	2.10 ▲	5.00	44,000	44,100	44,000	10,440	460,404,000
24/04/2007	42,000	-0.30 ▼	-0.71	42,000	42,000	42,000	5,860	246,120,000
23/04/2007	42,300	-2.20 ▼	-4.94	42,500	42,500	42,300	8,080	341,784,000
20/04/2007	44,500	-1.30 ▼	-2.84	45,000	45,000	44,500	13,540	602,530,000
19/04/2007	45,800	2.10 ▲	4.81	45,800	45,800	45,800	24,830	1,137,214,000
18/04/2007	43,700	2.00 ▲	4.80	40,000	43,700	40,000	14,620	638,894,000
17/04/2007	41,700	-2.10 ▼	-4.79	41,700	41,700	41,700	6,480	270,216,000
16/04/2007	43,800	-2.30 ▼	-4.99	43,800	43,800	43,800	8,450	370,110,000
13/04/2007	46,100	-2.40 ▼	-4.95	47,000	47,000	46,100	8,580	395,538,000
12/04/2007	48,500	-0.50 ▼	-1.02	49,000	49,000	48,500	12,400	601,400,000
11/04/2007	49,000	0.00 ■■	0.00	49,000	49,000	49,000	22,100	1,082,900,000
10/04/2007	49,000	-1.00 ▼	-2.00	50,000	50,000	49,000	17,470	856,030,000
09/04/2007	50,000	-2.50 ▼	-4.76	50,500	50,500	50,000	28,320	1,416,000,000
06/04/2007	52,500	-2.50 ▼	-4.55	52,500	52,500	52,500	20,230	1,062,075,000
05/04/2007	55,000	0.00 ■■	0.00	57,500	57,500	55,000	29,780	1,637,900,000
04/04/2007	55,000	-1.50 ▼	-2.65	54,000	55,000	54,000	41,040	2,257,200,000
03/04/2007	56,500	-2.50 ▼	-4.24	56,500	56,500	56,500	15,810	893,265,000
02/04/2007	59,000	-3.00 ▼	-4.84	59,500	59,500	59,000	15,710	926,890,000
30/03/2007	62,000	0.00 ■■	0.00	64,500	64,500	62,000	86,330	5,352,460,000
29/03/2007	62,000	2.50 ▲	4.20	58,000	62,000	58,000	42,210	2,617,020,000
28/03/2007	59,500	-3.00 ▼	-4.80	59,500	59,500	59,500	5,330	317,135,000
27/03/2007	62,500	-3.00 ▼	-4.58	62,500	62,500	62,500	3,880	242,500,000
26/03/2007	65,500	-3.00 ▼	-4.38	67,000	67,000	65,500	18,090	1,184,895,000
23/03/2007	68,500	-3.50 ▼	-4.86	68,500	68,500	68,500	27,950	1,914,575,000
22/03/2007	72,000	-3.50 ▼	-4.64	73,000	73,000	72,000	14,150	1,018,800,000
21/03/2007	75,500	-3.50 ▼	-4.43	75,500	75,500	75,500	33,510	2,530,005,000
20/03/2007	79,000	-0.50 ▼	-0.63	79,500	79,500	79,000	62,680	4,951,720,000
19/03/2007	79,500	3.50 ▲	4.61	79,500	79,500	79,500	54,740	4,351,830,000
16/03/2007	76,000	2.50 ▲	3.40	70,000	76,000	70,000	101,640	7,724,640,000
15/03/2007	73,500	0.00 ■■	0.00	73,500	77,000	73,500	116,960	8,596,560,000
14/03/2007	73,500	0.00 ■■	0.00	73,500	77,000	73,500	43,640	3,207,540,000
13/03/2007	73,500	0.00 ■■	0.00	73,500	75,000	73,500	37,750	2,774,625,000
12/03/2007	73,500	0.00 ■■	0.00	73,500	73,500	73,500	47,380	3,482,430,000
09/03/2007	73,500	-3.50 ▼	-4.55	75,000	75,000	73,500	54,390	3,997,665,000
08/03/2007	77,000	-0.50 ▼	-0.65	77,000	77,000	77,000	91,110	7,015,470,000
07/03/2007	77,500	3.50 ▲	4.73	77,500	77,500	77,500	77,200	5,983,000,000
06/03/2007	74,000	3.50 ▲	4.96	74,000	74,000	74,000	34,240	2,533,760,000
05/03/2007	70,500	3.00 ▲	4.44	70,500	70,500	70,500	42,970	3,029,385,000
02/03/2007	67,500	3.00 ▲	4.65	67,500	67,500	67,500	30,940	2,088,450,000
01/03/2007	64,500	3.00 ▲	4.88	64,500	64,500	64,500	52,400	3,379,800,000
28/02/2007	61,500	0.00 ■■	0.00	61,500	64,500	61,000	48,100	2,958,150,000
27/02/2007	61,500	2.50 ▲	4.24	61,500	61,500	61,500	6,570	404,055,000
26/02/2007	59,000	2.50 ▲	4.42	59,000	59,000	59,000	15,100	890,900,000
15/02/2007	56,500	2.50 ▲	4.63	56,500	56,500	56,500	36,960	2,088,240,000
14/02/2007	54,000	2.50 ▲	4.85	54,000	54,000	54,000	19,670	1,062,180,000
13/02/2007	51,500	2.20 ▲	4.46	51,500	51,500	51,500	14,940	769,410,000
12/02/2007	49,300	2.30 ▲	4.89	49,000	49,300	49,000	38,460	1,896,078,000
09/02/2007	47,000	0.00 ■■	0.00	47,000	47,500	47,000	52,850	2,483,950,000
08/02/2007	47,000	0.70 ▲	1.51	47,000	48,600	47,000	79,940	3,757,180,000
07/02/2007	46,300	2.20 ▲	4.99	46,300	46,300	46,300	123,100	5,699,530,000
06/02/2007	44,100	2.10 ▲	5.00	44,100	44,100	44,100	33,250	1,466,325,000
05/02/2007	42,000	-2.00 ▼	-4.55	42,000	44,000	42,000	30,620	1,286,040,000
02/02/2007	44,000	1.10 ▲	2.56	44,000	44,000	44,000	16,830	740,520,000
01/02/2007	42,900	-1.90 ▼	-4.24	44,800	44,800	42,900	8,510	365,079,000
31/01/2007	44,800	0.00 ■■	0.00	45,800	45,800	44,800	10,870	486,976,000
30/01/2007	44,800	2.10 ▲	4.92	44,800	44,800	44,800	12,090	541,632,000
29/01/2007	42,700	2.00 ▲	4.91	42,700	42,700	42,500	4,670	199,409,000
26/01/2007	42,100	-1.90 ▼	-4.32	44,000	44,000	42,100	21,460	903,466,000
25/01/2007	44,000	-1.80 ▼	-3.93	46,000	46,000	44,000	53,740	2,364,560,000
24/01/2007	45,800	2.10 ▲	4.81	45,800	45,800	45,800	64,890	2,971,962,000
23/01/2007	43,700	0.00 ■■	0.00	41,700	43,700	41,700	38,860	1,698,182,000
22/01/2007	43,700	-2.30 ▼	-5.00	43,700	43,700	43,700	46,490	2,031,613,000
19/01/2007	46,000	1.90 ▲	4.31	46,000	46,200	46,000	67,130	3,087,980,000
18/01/2007	44,100	2.10 ▲	5.00	44,000	44,100	44,000	21,800	961,380,000
17/01/2007	42,000	2.00 ▲	5.00	42,000	42,000	42,000	51,370	2,157,540,000
16/01/2007	40,000	0.00 ■■	0.00	40,000	40,000	40,000	31,400	1,256,000,000
15/01/2007	40,000	0.00 ■■	0.00	39,800	40,000	39,000	30,030	1,201,200,000
12/01/2007	40,000	-1.00 ▼	-2.44	40,000	41,000	40,000	31,600	1,264,000,000
11/01/2007	41,000	-1.00 ▼	-2.38	42,000	42,000	41,000	23,500	963,500,000
10/01/2007	42,000	-0.90 ▼	-2.10	40,800	42,000	40,800	27,600	1,159,200,000
09/01/2007	42,900	2.00 ▲	4.89	41,000	42,900	41,000	30,150	1,293,435,000
08/01/2007	40,900	-2.10 ▼	-4.88	41,500	41,500	40,900	29,870	1,221,683,000
05/01/2007	43,000	-1.00 ▼	-2.27	45,500	45,500	43,000	25,750	1,107,250,000
04/01/2007	44,000	1.20 ▲	2.80	44,900	44,900	42,000	9,130	401,720,000
03/01/2007	42,800	-2.20 ▼	-4.89	44,000	44,000	42,800	16,550	708,340,000
02/01/2007	45,000	-2.20 ▼	-4.66	45,000	47,000	45,000	26,320	1,184,400,000
29/12/2006	47,200	2.20 ▲	4.89	47,200	47,200	47,000	49,130	2,318,936,000
28/12/2006	45,000	0.00 ■■	0.00	45,000	45,000	45,000	12,560	565,200,000
01/01/1970	10,000	0.00 ■■	0.00	10,000	0	0	0	0

(ĐVT: 1,000 VNĐ)