Lịch sử giao dịch RIC - 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 Quốc Tế Hoàng Gia
The Royal International Corporation
Mã CK: RIC 3.40 ■■ 0 (0%) (cập nhật 15:15 04/12/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Du lịch, giải trí & vận tải dân dụng
Website: http://vn.royalhalonghotel.com/

RIC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
04/12/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
03/12/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
02/12/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
28/11/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
27/11/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
26/11/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
25/11/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
22/11/2024	3,300	-0.10 ▼	-3.03	3,400	3,600	3,300	220	726,000
21/11/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
20/11/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
19/11/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
18/11/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
15/11/2024	3,600	0.20 ▲	5.56	3,400	3,600	3,300	300	1,080,000
14/11/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
13/11/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
12/11/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
11/11/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
08/11/2024	3,400	-0.30 ▼	-8.82	3,700	3,600	3,300	190	646,000
07/11/2024	3,700	0.00 ■■	0.00	3,700	0	0	0	0
06/11/2024	3,700	0.00 ■■	0.00	3,700	0	0	0	0
05/11/2024	3,700	0.00 ■■	0.00	3,700	0	0	0	0
04/11/2024	3,700	0.00 ■■	0.00	3,700	0	0	0	0
01/11/2024	3,900	0.30 ▲	7.69	3,600	4,000	3,500	430	1,677,000
31/10/2024	3,600	0.00 ■■	0.00	3,600	0	0	0	0
30/10/2024	3,600	0.00 ■■	0.00	3,600	0	0	0	0
29/10/2024	3,600	0.00 ■■	0.00	3,600	0	0	0	0
28/10/2024	3,600	0.00 ■■	0.00	3,600	0	0	0	0
25/10/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,500	180	648,000
24/10/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
23/10/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
22/10/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
21/10/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
18/10/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,500	370	1,295,000
17/10/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
16/10/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
15/10/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
14/10/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
11/10/2024	3,500	0.10 ▲	2.86	3,400	3,500	3,500	30	105,000
10/10/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
09/10/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
08/10/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
07/10/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
04/10/2024	3,400	-0.10 ▼	-2.94	3,500	3,400	3,400	70	238,000
03/10/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
02/10/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
01/10/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
30/09/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
27/09/2024	3,400	0.00 ■■	0.00	3,400	3,500	3,400	180	612,000
26/09/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
25/09/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
24/09/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
23/09/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
20/09/2024	3,400	-0.20 ▼	-5.88	3,600	3,600	3,400	590	2,006,000
19/09/2024	3,600	0.00 ■■	0.00	3,600	0	0	0	0
18/09/2024	3,600	0.00 ■■	0.00	3,600	0	0	0	0
17/09/2024	3,600	0.00 ■■	0.00	3,600	0	0	0	0
16/09/2024	3,600	0.00 ■■	0.00	3,600	0	0	0	0
13/09/2024	3,600	0.00 ■■	0.00	3,600	3,700	3,600	490	1,764,000
12/09/2024	3,600	0.00 ■■	0.00	3,600	0	0	0	0
11/09/2024	3,600	0.00 ■■	0.00	3,600	0	0	0	0
10/09/2024	3,600	0.00 ■■	0.00	3,600	0	0	0	0
09/09/2024	3,600	0.00 ■■	0.00	3,600	0	0	0	0
06/09/2024	3,600	0.00 ■■	0.00	3,600	3,700	3,600	40	144,000
05/09/2024	3,600	0.00 ■■	0.00	3,600	0	0	0	0
04/09/2024	3,600	0.00 ■■	0.00	3,600	0	0	0	0
30/08/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,600	60	216,000
29/08/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
28/08/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
27/08/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
26/08/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
23/08/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,500	170	612,000
22/08/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
21/08/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
20/08/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
19/08/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
16/08/2024	3,400	-0.10 ▼	-2.94	3,500	3,600	3,400	610	2,074,000
15/08/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
14/08/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
13/08/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
12/08/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
09/08/2024	3,300	-0.50 ▼	-15.15	3,800	3,800	3,300	970	3,201,000
08/08/2024	3,800	0.00 ■■	0.00	3,800	0	0	0	0
07/08/2024	3,800	0.00 ■■	0.00	3,800	0	0	0	0
06/08/2024	3,800	0.00 ■■	0.00	3,800	0	0	0	0
05/08/2024	3,800	0.00 ■■	0.00	3,800	0	0	0	0
02/08/2024	3,600	-0.30 ▼	-8.33	3,900	3,900	3,600	260	936,000
01/08/2024	3,900	0.00 ■■	0.00	3,900	0	0	0	0
31/07/2024	3,900	0.00 ■■	0.00	3,900	0	0	0	0
30/07/2024	3,900	0.00 ■■	0.00	3,900	0	0	0	0
29/07/2024	3,900	0.00 ■■	0.00	3,900	0	0	0	0
26/07/2024	3,900	0.00 ■■	0.00	3,900	4,000	3,900	120	468,000
25/07/2024	3,900	0.00 ■■	0.00	3,900	0	0	0	0
24/07/2024	3,900	0.00 ■■	0.00	3,900	0	0	0	0
23/07/2024	3,900	0.00 ■■	0.00	3,900	0	0	0	0
22/07/2024	3,900	0.00 ■■	0.00	3,900	0	0	0	0
19/07/2024	3,900	-0.20 ▼	-5.13	4,100	4,000	3,900	1,200	4,680,000
18/07/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
17/07/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
16/07/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
15/07/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
12/07/2024	4,100	0.00 ■■	0.00	4,100	4,200	4,100	1,000	4,100,000
11/07/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
10/07/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
09/07/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
08/07/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
05/07/2024	4,000	-0.20 ▼	-5.00	4,200	4,300	4,000	870	3,480,000
04/07/2024	4,200	0.00 ■■	0.00	4,200	0	0	0	0
03/07/2024	4,200	0.00 ■■	0.00	4,200	0	0	0	0
02/07/2024	4,200	0.00 ■■	0.00	4,200	0	0	0	0
01/07/2024	4,200	0.00 ■■	0.00	4,200	0	0	0	0
28/06/2024	4,200	0.00 ■■	0.00	4,200	4,300	4,100	630	2,646,000
27/06/2024	4,200	0.00 ■■	0.00	4,200	0	0	0	0
26/06/2024	4,200	0.00 ■■	0.00	4,200	0	0	0	0
25/06/2024	4,200	0.00 ■■	0.00	4,200	0	0	0	0
24/06/2024	4,200	0.00 ■■	0.00	4,200	0	0	0	0
21/06/2024	4,300	0.20 ▲	4.65	4,100	4,400	4,100	1,320	5,676,000
20/06/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
19/06/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
18/06/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
17/06/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
14/06/2024	4,000	0.00 ■■	0.00	4,000	4,400	4,000	3,620	14,480,000
13/06/2024	4,000	0.00 ■■	0.00	4,000	0	0	0	0
12/06/2024	4,000	0.00 ■■	0.00	4,000	0	0	0	0
11/06/2024	4,000	0.00 ■■	0.00	4,000	0	0	0	0
10/06/2024	4,000	0.00 ■■	0.00	4,000	0	0	0	0
07/06/2024	4,100	0.10 ▲	2.44	4,000	4,100	4,000	1,520	6,232,000
06/06/2024	4,000	0.00 ■■	0.00	4,000	0	0	0	0
05/06/2024	4,000	0.00 ■■	0.00	4,000	0	0	0	0
04/06/2024	4,000	0.00 ■■	0.00	4,000	0	0	0	0
03/06/2024	4,000	0.00 ■■	0.00	4,000	0	0	0	0
31/05/2024	3,900	-0.20 ▼	-5.13	4,100	4,400	3,800	3,330	12,987,000
30/05/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
29/05/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
28/05/2024	4,400	0.10 ▲	2.27	4,300	4,400	4,000	1,500	6,600,000
27/05/2024	4,400	0.00 ■■	0.00	4,400	4,400	4,300	1,360	5,984,000
24/05/2024	4,100	-0.70 ▼	-17.07	4,800	5,000	4,100	3,070	12,587,000
23/05/2024	4,600	-0.10 ▼	-2.17	4,700	5,200	4,600	280	1,288,000
22/05/2024	4,700	-0.20 ▼	-4.26	4,900	5,200	4,700	710	3,337,000
21/05/2024	5,000	-0.40 ▼	-8.00	5,400	5,300	4,600	960	4,800,000
20/05/2024	5,000	-0.10 ▼	-2.00	5,100	5,800	4,800	890	4,450,000
17/05/2024	5,200	0.60 ▲	11.54	4,600	5,200	4,800	2,070	10,764,000
16/05/2024	4,900	-0.30 ▼	-6.12	5,200	5,200	4,500	4,100	20,090,000
15/05/2024	5,100	-0.80 ▼	-15.69	5,900	5,400	5,100	4,670	23,817,000
14/05/2024	5,500	-0.30 ▼	-5.45	5,800	6,600	5,000	2,770	15,235,000
13/05/2024	5,900	0.70 ▲	11.86	5,200	5,900	5,300	7,730	45,607,000
10/05/2024	5,200	0.60 ▲	11.54	4,600	5,200	5,000	4,090	21,268,000
09/05/2024	4,700	0.60 ▲	12.77	4,100	4,700	4,400	4,260	20,022,000
08/05/2024	4,200	0.30 ▲	7.14	3,900	4,300	4,000	1,540	6,468,000
07/05/2024	3,900	0.00 ■■	0.00	3,900	0	0	0	0
06/05/2024	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	290	1,131,000
03/05/2024	4,000	0.00 ■■	0.00	4,000	4,000	4,000	70	280,000
02/05/2024	4,000	0.10 ▲	2.50	3,900	4,000	4,000	50	200,000
26/04/2024	3,900	-0.10 ▼	-2.56	4,000	3,900	3,900	100	390,000
25/04/2024	4,000	0.00 ■■	0.00	4,000	4,000	3,900	200	800,000
24/04/2024	4,000	0.00 ■■	0.00	4,000	4,000	4,000	220	880,000
23/04/2024	4,000	0.00 ■■	0.00	4,000	0	0	0	0
22/04/2024	4,000	0.00 ■■	0.00	4,000	4,000	4,000	30	120,000
19/04/2024	3,900	-0.10 ▼	-2.56	4,000	0	0	0	0
17/04/2024	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	460	1,794,000
16/04/2024	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	220	880,000
15/04/2024	4,000	0.00 ■■	0.00	4,000	4,100	4,000	1,370	5,480,000
12/04/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,000	500	2,050,000
11/04/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,100	180	738,000
10/04/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,000	30	123,000
09/04/2024	4,200	0.10 ▲	2.38	4,100	4,200	4,100	160	672,000
08/04/2024	4,100	0.10 ▲	2.44	4,000	4,200	4,100	290	1,189,000
05/04/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,000	540	2,214,000
04/04/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,000	210	861,000
03/04/2024	4,100	0.00 ■■	0.00	4,100	4,200	4,100	1,130	4,633,000
02/04/2024	4,100	-0.10 ▼	-2.44	4,200	4,100	4,100	580	2,378,000
01/04/2024	4,200	0.10 ▲	2.38	4,100	4,200	4,200	150	630,000
29/03/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,000	610	2,501,000
28/03/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,100	250	1,025,000
27/03/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,100	50	205,000
26/03/2024	4,100	-0.10 ▼	-2.44	4,200	4,100	4,100	200	820,000
25/03/2024	4,100	0.00 ■■	0.00	4,100	4,300	4,100	220	902,000
22/03/2024	4,200	0.00 ■■	0.00	4,200	4,200	4,100	840	3,528,000
21/03/2024	4,100	-0.10 ▼	-2.44	4,200	4,300	4,100	170	697,000
20/03/2024	4,200	0.10 ▲	2.38	4,100	4,200	4,200	1,360	5,712,000
19/03/2024	4,100	-0.10 ▼	-2.44	4,200	4,100	4,100	570	2,337,000
18/03/2024	4,200	0.00 ■■	0.00	4,200	4,200	4,100	1,310	5,502,000
15/03/2024	4,200	0.00 ■■	0.00	4,200	4,300	4,200	1,650	6,930,000
14/03/2024	4,200	0.10 ▲	2.38	4,100	4,200	4,200	210	882,000
13/03/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,100	20	82,000
12/03/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,000	480	1,968,000
11/03/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,100	150	615,000
08/03/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
07/03/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,100	60	246,000
06/03/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
05/03/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,100	530	2,173,000
04/03/2024	4,200	0.20 ▲	4.76	4,000	4,200	4,000	290	1,218,000
01/03/2024	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	700	2,800,000
29/02/2024	4,000	-0.20 ▼	-5.00	4,200	4,200	4,000	970	3,880,000
28/02/2024	4,100	-0.10 ▼	-2.44	4,200	4,200	4,100	140	574,000
27/02/2024	4,200	0.10 ▲	2.38	4,100	4,200	4,200	180	756,000
26/02/2024	4,200	0.00 ■■	0.00	4,200	4,200	4,100	290	1,218,000
23/02/2024	4,100	-0.10 ▼	-2.44	4,200	4,200	4,100	290	1,189,000
22/02/2024	4,300	0.30 ▲	6.98	4,000	4,300	4,000	540	2,322,000
21/02/2024	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	140	560,000
20/02/2024	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	1,600	6,400,000
19/02/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,100	1,200	4,920,000
16/02/2024	4,100	-0.10 ▼	-2.44	4,200	4,100	4,000	2,200	9,020,000
15/02/2024	4,100	0.10 ▲	2.44	4,000	4,500	4,100	1,100	4,510,000
07/02/2024	4,000	-0.10 ▼	-2.50	4,100	4,200	4,000	2,400	9,600,000
06/02/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,100	1,600	6,560,000
05/02/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
02/02/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,100	1,500	6,150,000
01/02/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,100	500	2,050,000
31/01/2024	4,100	0.00 ■■	0.00	4,100	4,200	4,100	9,100	37,310,000
30/01/2024	4,100	-0.10 ▼	-2.44	4,200	4,100	4,100	4,000	16,400,000
29/01/2024	4,200	0.10 ▲	2.38	4,100	4,200	4,200	1,000	4,200,000
26/01/2024	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	7,700	30,800,000
25/01/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,000	6,800	27,880,000
24/01/2024	4,100	0.10 ▲	2.44	4,000	4,100	4,100	7,600	31,160,000
23/01/2024	4,000	0.00 ■■	0.00	4,000	0	0	0	0
22/01/2024	4,000	-0.20 ▼	-5.00	4,200	4,200	4,000	14,800	59,200,000
19/01/2024	4,200	0.00 ■■	0.00	4,200	4,200	4,100	2,200	9,240,000
18/01/2024	4,200	0.10 ▲	2.38	4,100	4,200	4,100	1,700	7,140,000
17/01/2024	4,100	0.10 ▲	2.44	4,000	4,100	4,100	1,500	6,150,000
16/01/2024	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	5,600	22,400,000
15/01/2024	4,100	0.10 ▲	2.44	4,000	4,100	4,100	200	820,000
12/01/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,000	12,400	50,840,000
11/01/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
10/01/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,100	5,400	22,140,000
09/01/2024	4,100	-0.10 ▼	-2.44	4,200	4,100	4,100	9,700	39,770,000
08/01/2024	4,200	0.00 ■■	0.00	4,200	4,300	4,200	9,400	39,480,000
05/01/2024	4,200	0.10 ▲	2.38	4,100	4,200	4,200	2,500	10,500,000
04/01/2024	4,200	0.20 ▲	4.76	4,000	4,200	4,100	2,900	12,180,000
03/01/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,000	2,100	8,610,000
02/01/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,100	4,800	19,680,000
29/12/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,100	5,100	20,910,000
28/12/2023	4,100	0.10 ▲	2.44	4,000	4,100	4,100	1,600	6,560,000
27/12/2023	4,200	0.10 ▲	2.38	4,100	4,300	4,000	4,400	18,480,000
26/12/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,100	7,200	29,520,000
25/12/2023	4,000	-0.10 ▼	-2.50	4,100	4,300	4,000	9,100	36,400,000
22/12/2023	4,100	-0.20 ▼	-4.88	4,300	4,300	4,000	12,400	50,840,000
21/12/2023	4,200	-0.10 ▼	-2.38	4,300	0	0	0	0
20/12/2023	4,200	0.00 ■■	0.00	4,200	4,600	4,200	1,300	5,460,000
19/12/2023	4,100	-0.10 ▼	-2.44	4,200	4,200	4,100	2,100	8,610,000
18/12/2023	4,100	-0.10 ▼	-2.44	4,200	4,300	4,100	600	2,460,000
15/12/2023	4,100	-0.20 ▼	-4.88	4,300	4,200	4,100	5,100	20,910,000
14/12/2023	4,200	-0.30 ▼	-7.14	4,500	4,500	4,200	7,600	31,920,000
13/12/2023	4,400	0.20 ▲	4.55	4,200	4,600	4,400	5,000	22,000,000
12/12/2023	4,300	0.00 ■■	0.00	4,300	4,300	4,100	4,400	18,920,000
11/12/2023	4,300	0.10 ▲	2.33	4,200	4,500	4,200	1,700	7,310,000
08/12/2023	4,300	0.10 ▲	2.33	4,200	4,300	4,200	2,300	9,890,000
07/12/2023	4,200	0.00 ■■	0.00	4,200	4,200	4,200	6,600	27,720,000
06/12/2023	4,100	0.00 ■■	0.00	4,100	4,400	4,100	5,700	23,370,000
05/12/2023	4,000	-0.10 ▼	-2.50	4,100	4,200	4,000	2,300	9,200,000
04/12/2023	4,200	0.10 ▲	2.38	4,100	4,200	4,100	2,300	9,660,000
01/12/2023	4,100	0.00 ■■	0.00	4,100	4,100	4,000	4,600	18,860,000
30/11/2023	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	100	400,000
29/11/2023	4,100	0.00 ■■	0.00	4,100	4,100	4,000	2,000	8,200,000
28/11/2023	4,100	0.00 ■■	0.00	4,100	4,100	4,000	2,000	8,200,000
27/11/2023	4,100	-0.10 ▼	-2.44	4,200	4,100	4,100	3,600	14,760,000
24/11/2023	4,100	0.10 ▲	2.44	4,000	4,300	4,000	5,700	23,370,000
23/11/2023	4,000	0.00 ■■	0.00	4,000	4,000	4,000	10,100	40,400,000
22/11/2023	4,100	-0.20 ▼	-4.88	4,300	4,200	4,000	10,000	41,000,000
21/11/2023	4,200	0.20 ▲	4.76	4,000	4,500	4,100	12,500	52,500,000
20/11/2023	4,100	0.00 ■■	0.00	4,100	4,300	4,000	6,500	26,650,000
17/11/2023	4,100	0.00 ■■	0.00	4,100	4,300	4,000	19,400	79,540,000
16/11/2023	4,100	-0.20 ▼	-4.88	4,300	4,200	4,100	5,000	20,500,000
15/11/2023	4,200	0.10 ▲	2.38	4,100	4,700	4,100	15,700	65,940,000
14/11/2023	4,000	-0.20 ▼	-5.00	4,200	4,600	3,600	9,500	38,000,000
13/11/2023	4,300	0.10 ▲	2.33	4,200	4,300	4,100	16,800	72,240,000
10/11/2023	4,200	0.00 ■■	0.00	4,200	4,300	4,200	4,100	17,220,000
09/11/2023	4,300	0.20 ▲	4.65	4,100	4,300	4,000	18,800	80,840,000
08/11/2023	4,200	0.00 ■■	0.00	4,200	4,200	4,100	6,400	26,880,000
07/11/2023	4,200	0.10 ▲	2.38	4,100	4,300	4,200	4,300	18,060,000
06/11/2023	4,300	-0.40 ▼	-9.30	4,700	4,600	4,000	49,900	214,570,000
03/11/2023	4,600	-0.10 ▼	-2.17	4,700	4,700	4,600	200	920,000
02/11/2023	4,900	0.40 ▲	8.16	4,500	5,000	4,400	3,300	16,170,000
01/11/2023	4,700	0.10 ▲	2.13	4,600	4,800	4,400	4,100	19,270,000
31/10/2023	4,700	-0.10 ▼	-2.13	4,800	4,700	4,600	1,200	5,640,000
30/10/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,700	1,600	7,680,000
27/10/2023	4,900	0.30 ▲	6.12	4,600	5,100	4,600	1,300	6,370,000
26/10/2023	4,600	-0.40 ▼	-8.70	5,000	4,800	4,600	17,700	81,420,000
25/10/2023	5,100	0.20 ▲	3.92	4,900	5,100	5,000	1,600	8,160,000
24/10/2023	5,000	0.20 ▲	4.00	4,800	5,000	4,800	6,900	34,500,000
23/10/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,700	5,400	25,920,000
20/10/2023	4,900	0.10 ▲	2.04	4,800	4,900	4,800	2,700	13,230,000
19/10/2023	5,000	0.10 ▲	2.00	4,900	5,000	4,800	1,400	7,000,000
18/10/2023	4,900	-0.10 ▼	-2.04	5,000	5,000	4,900	6,600	32,340,000
17/10/2023	4,900	-0.20 ▼	-4.08	5,100	5,100	4,900	6,000	29,400,000
16/10/2023	5,000	-0.10 ▼	-2.00	5,100	5,200	5,000	2,200	11,000,000
13/10/2023	5,000	0.00 ■■	0.00	5,000	5,100	5,000	1,900	9,500,000
12/10/2023	5,200	0.00 ■■	0.00	5,200	5,200	5,000	11,800	61,360,000
11/10/2023	5,200	0.20 ▲	3.85	5,000	5,300	5,100	3,500	18,200,000
10/10/2023	5,100	0.10 ▲	1.96	5,000	5,200	5,000	8,400	42,840,000
09/10/2023	5,200	0.00 ■■	0.00	5,200	5,200	4,900	8,600	44,720,000
06/10/2023	5,100	0.00 ■■	0.00	5,100	5,500	5,100	1,500	7,650,000
05/10/2023	5,100	0.00 ■■	0.00	5,100	5,300	5,000	7,900	40,290,000
04/10/2023	5,000	0.00 ■■	0.00	5,000	5,100	4,900	11,800	59,000,000
03/10/2023	4,900	-0.40 ▼	-8.16	5,300	5,200	4,900	9,100	44,590,000
02/10/2023	5,200	0.10 ▲	1.92	5,100	5,400	5,200	2,500	13,000,000
29/09/2023	5,200	0.10 ▲	1.92	5,100	5,300	5,000	14,100	73,320,000
28/09/2023	5,100	0.00 ■■	0.00	5,100	5,200	5,100	4,300	21,930,000
27/09/2023	5,100	-0.20 ▼	-3.92	5,300	5,300	5,000	18,300	93,330,000
26/09/2023	5,300	-0.10 ▼	-1.89	5,400	5,500	5,300	4,300	22,790,000
21/09/2023	6,000	0.00 ■■	0.00	6,000	6,100	6,000	9,400	56,400,000
20/09/2023	6,000	0.10 ▲	1.67	5,900	6,000	5,900	25,400	152,400,000
19/09/2023	6,100	0.20 ▲	3.28	5,900	6,100	6,100	100	610,000
18/09/2023	5,800	-0.20 ▼	-3.45	6,000	6,200	5,800	13,100	75,980,000
15/09/2023	6,100	0.00 ■■	0.00	6,100	6,200	5,900	13,700	83,570,000
14/09/2023	6,100	0.00 ■■	0.00	6,100	6,300	6,000	48,300	294,630,000
13/09/2023	6,200	0.10 ▲	1.61	6,100	6,200	6,000	21,500	133,300,000
12/09/2023	6,200	0.10 ▲	1.61	6,100	6,200	6,000	30,900	191,580,000
11/09/2023	6,100	-0.10 ▼	-1.64	6,200	6,300	5,900	53,900	328,790,000
08/09/2023	6,200	-0.10 ▼	-1.61	6,300	6,300	6,100	8,900	55,180,000
07/09/2023	6,300	0.00 ■■	0.00	6,300	6,600	6,200	24,000	151,200,000
06/09/2023	6,200	-0.30 ▼	-4.84	6,500	6,400	6,200	7,900	48,980,000
31/08/2023	6,200	0.10 ▲	1.61	6,100	6,200	6,100	17,700	109,740,000
30/08/2023	6,000	-0.20 ▼	-3.33	6,200	6,300	6,000	50,300	301,800,000
29/08/2023	6,200	0.00 ■■	0.00	6,200	6,300	6,100	5,200	32,240,000
28/08/2023	6,200	0.10 ▲	1.61	6,100	6,200	6,000	35,200	218,240,000
25/08/2023	6,100	-0.10 ▼	-1.64	6,200	6,200	6,000	27,200	165,920,000
24/08/2023	6,300	0.20 ▲	3.17	6,100	6,300	6,100	30,400	191,520,000
23/08/2023	6,100	-0.10 ▼	-1.64	6,200	6,300	6,000	61,900	377,590,000
22/08/2023	6,000	-0.20 ▼	-3.33	6,200	6,500	6,000	81,000	486,000,000
21/08/2023	6,300	-0.20 ▼	-3.17	6,500	6,500	6,000	54,200	341,460,000
18/08/2023	6,400	6.40 ▲	100.00	0	6,900	6,300	52,200	334,080,000
17/08/2023	6,500	-0.80 ▼	-12.31	7,300	7,300	6,300	103,300	671,450,000
16/08/2023	8,100	0.00 ■■	0.00	8,100	9,000	8,000	2,800	22,680,000
15/08/2023	8,200	1.00 ▲	12.20	7,200	8,200	7,600	161,000	1,320,200,000
14/08/2023	7,400	0.90 ▲	12.16	6,500	7,400	6,400	154,800	1,145,520,000
11/08/2023	6,500	0.00 ■■	0.00	6,500	6,700	6,500	19,600	127,400,000
10/08/2023	6,500	0.10 ▲	1.54	6,400	6,700	6,400	15,700	102,050,000
09/08/2023	6,500	0.10 ▲	1.54	6,400	6,500	6,200	34,200	222,300,000
08/08/2023	6,400	0.10 ▲	1.56	6,300	6,900	6,300	38,100	243,840,000
07/08/2023	6,400	0.00 ■■	0.00	6,400	6,500	6,300	25,700	164,480,000
04/08/2023	6,500	0.10 ▲	1.54	6,400	6,600	6,300	5,400	35,100,000
03/08/2023	6,300	-0.30 ▼	-4.76	6,600	6,600	6,300	25,500	160,650,000
02/08/2023	6,900	0.40 ▲	5.80	6,500	6,900	6,200	54,800	378,120,000
01/08/2023	6,600	0.10 ▲	1.52	6,500	6,900	6,200	26,300	173,580,000
31/07/2023	6,800	0.40 ▲	5.88	6,400	6,800	6,300	7,000	47,600,000
28/07/2023	6,400	0.10 ▲	1.56	6,300	6,400	6,400	6,000	38,400,000
27/07/2023	6,300	6.30 ▲	100.00	0	6,500	6,300	16,300	102,690,000
26/07/2023	6,300	0.00 ■■	0.00	6,300	6,400	6,100	26,600	167,580,000
25/07/2023	6,200	-0.20 ▼	-3.23	6,400	6,500	6,200	17,200	106,640,000
24/07/2023	6,500	0.00 ■■	0.00	6,500	6,500	6,300	11,300	73,450,000
21/07/2023	6,400	-0.10 ▼	-1.56	6,500	6,800	6,000	22,300	142,720,000
20/07/2023	6,500	0.00 ■■	0.00	6,500	6,500	6,500	4,300	27,950,000
19/07/2023	6,500	0.00 ■■	0.00	6,500	6,800	6,500	22,400	145,600,000
18/07/2023	6,500	0.00 ■■	0.00	6,500	6,900	6,500	17,700	115,050,000
17/07/2023	6,500	0.00 ■■	0.00	6,500	6,700	6,500	22,200	144,300,000
14/07/2023	6,500	-0.30 ▼	-4.62	6,800	6,500	6,500	400	2,600,000
13/07/2023	6,500	-0.40 ▼	-6.15	6,900	6,900	6,500	5,100	33,150,000
12/07/2023	6,900	0.30 ▲	4.35	6,600	6,900	6,900	100	690,000
11/07/2023	6,600	-0.30 ▼	-4.55	6,900	6,700	6,600	1,000	6,600,000
10/07/2023	6,900	0.20 ▲	2.90	6,700	6,900	6,900	100	690,000
07/07/2023	6,900	0.00 ■■	0.00	6,900	6,900	6,500	500	3,450,000
06/07/2023	6,800	0.00 ■■	0.00	6,800	7,000	6,600	1,600	10,880,000
05/07/2023	6,800	-0.20 ▼	-2.94	7,000	6,800	6,800	100	680,000
04/07/2023	7,000	0.10 ▲	1.43	6,900	7,000	6,900	200	1,400,000
03/07/2023	6,800	-0.10 ▼	-1.47	6,900	0	0	0	0
30/06/2023	6,900	0.00 ■■	0.00	6,900	0	0	0	0
29/06/2023	6,800	-0.10 ▼	-1.47	6,900	7,200	6,800	700	4,760,000
28/06/2023	6,900	-0.30 ▼	-4.35	7,200	6,900	6,800	1,400	9,660,000
27/06/2023	7,200	0.40 ▲	5.56	6,800	7,200	7,200	400	2,880,000
26/06/2023	6,900	-0.10 ▼	-1.45	7,000	6,900	6,500	1,200	8,280,000
23/06/2023	7,400	0.40 ▲	5.41	7,000	7,400	6,900	1,500	11,100,000
22/06/2023	6,800	-0.30 ▼	-4.41	7,100	7,100	6,800	4,000	27,200,000
21/06/2023	7,400	7.40 ▲	100.00	0	7,400	7,100	3,700	27,380,000
20/06/2023	7,200	0.10 ▲	1.39	7,100	7,200	7,000	3,100	22,320,000
19/06/2023	7,100	-0.40 ▼	-5.63	7,500	7,200	7,100	6,100	43,310,000
16/06/2023	7,500	0.10 ▲	1.33	7,400	7,800	7,300	5,600	42,000,000
15/06/2023	7,900	0.50 ▲	6.33	7,400	7,900	7,400	5,800	45,820,000
14/06/2023	7,400	0.20 ▲	2.70	7,200	8,000	7,300	7,100	52,540,000
13/06/2023	7,600	0.70 ▲	9.21	6,900	7,600	7,000	6,300	47,880,000
12/06/2023	6,800	-0.50 ▼	-7.35	7,300	8,000	6,800	9,300	63,240,000
09/06/2023	7,300	-0.70 ▼	-9.59	8,000	8,500	6,800	1,300	9,490,000
08/06/2023	8,000	0.00 ■■	0.00	8,000	0	0	0	0
07/06/2023	7,800	0.50 ▲	6.41	7,300	8,200	6,700	7,100	55,380,000
06/06/2023	7,300	0.00 ■■	0.00	7,300	7,400	7,300	5,000	36,500,000
05/06/2023	7,300	0.30 ▲	4.11	7,000	7,400	7,200	37,300	272,290,000
02/06/2023	7,100	0.00 ■■	0.00	7,100	7,100	7,000	9,700	68,870,000
01/06/2023	7,100	0.10 ▲	1.41	7,000	7,300	6,900	22,000	156,200,000
31/05/2023	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
30/05/2023	7,000	0.10 ▲	1.43	6,900	7,000	7,000	4,500	31,500,000
29/05/2023	6,900	0.00 ■■	0.00	6,900	6,900	6,900	2,000	13,800,000
26/05/2023	6,900	0.10 ▲	1.45	6,800	7,000	6,800	400	2,760,000
25/05/2023	6,800	0.10 ▲	1.47	6,700	6,800	6,700	2,600	17,680,000
24/05/2023	6,800	6.80 ▲	100.00	0	6,800	6,500	3,700	25,160,000
23/05/2023	6,700	0.20 ▲	2.99	6,500	6,700	6,400	2,800	18,760,000
22/05/2023	6,400	-0.20 ▼	-3.13	6,600	6,600	6,400	700	4,480,000
19/05/2023	6,700	-0.10 ▼	-1.49	6,800	6,800	6,500	3,600	24,120,000
18/05/2023	6,400	-0.30 ▼	-4.69	6,700	7,000	6,300	4,700	30,080,000
17/05/2023	6,900	-0.30 ▼	-4.35	7,200	7,100	6,600	8,900	61,410,000
16/05/2023	7,200	0.00 ■■	0.00	7,200	7,300	7,000	8,800	63,360,000
15/05/2023	7,000	0.00 ■■	0.00	7,000	7,400	7,000	23,200	162,400,000
12/05/2023	7,000	7.00 ▲	100.00	0	7,400	6,800	1,100	7,700,000
11/05/2023	7,300	0.90 ▲	12.33	6,400	7,300	6,400	46,900	342,370,000
10/05/2023	6,400	0.10 ▲	1.56	6,300	6,600	6,400	11,100	71,040,000
09/05/2023	6,300	0.10 ▲	1.59	6,200	6,300	6,300	1,200	7,560,000
08/05/2023	6,400	0.30 ▲	4.69	6,100	6,500	6,000	19,500	124,800,000
05/05/2023	6,200	0.00 ■■	0.00	6,200	6,300	6,100	9,400	58,280,000
04/05/2023	6,200	0.00 ■■	0.00	6,200	6,400	6,100	20,600	127,720,000
28/04/2023	6,200	-0.20 ▼	-3.23	6,400	6,200	6,100	3,600	22,320,000
27/04/2023	6,400	0.10 ▲	1.56	6,300	6,400	6,400	200	1,280,000
26/04/2023	6,300	0.00 ■■	0.00	6,300	0	0	0	0
25/04/2023	6,300	-0.10 ▼	-1.59	6,400	6,400	6,200	4,500	28,350,000
24/04/2023	6,500	0.10 ▲	1.54	6,400	0	0	0	0
21/04/2023	6,500	0.20 ▲	3.08	6,300	6,500	6,300	8,000	52,000,000
20/04/2023	6,200	0.00 ■■	0.00	6,200	6,400	6,100	19,000	117,800,000
19/04/2023	6,200	-0.30 ▼	-4.84	6,500	6,300	6,100	12,100	75,020,000
18/04/2023	6,500	0.50 ▲	7.69	6,000	6,500	6,500	100	650,000
17/04/2023	6,200	-0.50 ▼	-8.06	6,700	6,300	6,000	9,100	56,420,000
14/04/2023	6,700	0.00 ■■	0.00	6,700	0	0	0	0
13/04/2023	6,700	0.20 ▲	2.99	6,500	6,700	6,700	100	670,000
12/04/2023	6,500	-0.10 ▼	-1.54	6,600	6,800	6,500	1,400	9,100,000
11/04/2023	6,600	0.00 ■■	0.00	6,600	6,600	6,400	5,100	33,660,000
10/04/2023	6,400	-0.10 ▼	-1.56	6,500	6,800	6,400	6,900	44,160,000
07/04/2023	6,500	0.00 ■■	0.00	6,500	6,600	6,400	3,900	25,350,000
06/04/2023	6,400	0.00 ■■	0.00	6,400	6,600	6,400	5,500	35,200,000
05/04/2023	6,400	0.10 ▲	1.56	6,300	6,400	6,300	5,000	32,000,000
04/04/2023	6,500	0.20 ▲	3.08	6,300	6,500	6,200	7,200	46,800,000
03/04/2023	6,300	0.00 ■■	0.00	6,300	6,400	6,300	3,700	23,310,000
31/03/2023	6,400	0.30 ▲	4.69	6,100	6,400	6,000	5,100	32,640,000
30/03/2023	6,300	-0.10 ▼	-1.59	6,400	6,300	6,100	7,700	48,510,000
29/03/2023	6,400	0.10 ▲	1.56	6,300	6,400	6,400	2,600	16,640,000
28/03/2023	6,300	0.00 ■■	0.00	6,300	6,500	6,100	1,700	10,710,000
27/03/2023	6,400	-0.10 ▼	-1.56	6,500	6,400	6,100	1,100	7,040,000
24/03/2023	6,500	0.10 ▲	1.54	6,400	6,500	6,300	23,000	149,500,000
23/03/2023	6,400	0.00 ■■	0.00	6,400	0	0	0	0
22/03/2023	6,500	0.20 ▲	3.08	6,300	6,600	6,300	5,900	38,350,000
21/03/2023	6,300	0.20 ▲	3.17	6,100	6,400	6,200	15,000	94,500,000
20/03/2023	6,200	-0.10 ▼	-1.61	6,300	6,300	6,000	8,600	53,320,000
17/03/2023	6,200	0.00 ■■	0.00	6,200	6,400	6,200	2,000	12,400,000
16/03/2023	6,100	-0.20 ▼	-3.28	6,300	6,300	6,100	8,400	51,240,000
15/03/2023	6,500	0.40 ▲	6.15	6,100	6,500	6,200	9,600	62,400,000
14/03/2023	6,200	-0.70 ▼	-11.29	6,900	6,800	6,000	44,300	274,660,000
13/03/2023	6,700	-1.10 ▼	-16.42	7,800	7,900	6,700	29,700	198,990,000
10/03/2023	7,800	1.00 ▲	12.82	6,800	7,800	7,100	47,000	366,600,000
09/03/2023	6,900	0.90 ▲	13.04	6,000	6,900	6,300	25,800	178,020,000
08/03/2023	6,000	0.00 ■■	0.00	6,000	6,200	6,000	9,600	57,600,000
07/03/2023	6,000	-0.10 ▼	-1.67	6,100	6,000	6,000	9,000	54,000,000
06/03/2023	6,100	0.00 ■■	0.00	6,100	0	0	0	0
03/03/2023	6,100	0.00 ■■	0.00	6,100	6,100	6,000	1,600	9,760,000
02/03/2023	6,300	0.00 ■■	0.00	6,300	6,300	6,000	1,700	10,710,000
01/03/2023	6,400	0.10 ▲	1.56	6,300	6,400	6,200	1,400	8,960,000
28/02/2023	6,300	-0.50 ▼	-7.94	6,800	6,700	6,300	4,700	29,610,000
27/02/2023	6,800	0.00 ■■	0.00	6,800	0	0	0	0
24/02/2023	6,800	0.40 ▲	5.88	6,400	6,800	6,800	100	680,000
23/02/2023	6,400	-0.30 ▼	-4.69	6,700	6,500	6,400	7,700	49,280,000
22/02/2023	6,500	-0.30 ▼	-4.62	6,800	6,800	6,300	3,600	23,400,000
21/02/2023	6,800	0.00 ■■	0.00	6,800	6,800	6,600	12,800	87,040,000
20/02/2023	6,900	0.20 ▲	2.90	6,700	7,000	6,700	5,000	34,500,000
17/02/2023	6,500	0.10 ▲	1.54	6,400	7,000	6,500	2,400	15,600,000
16/02/2023	6,700	0.40 ▲	5.97	6,300	6,700	6,300	2,300	15,410,000
15/02/2023	6,300	-1.10 ▼	-17.46	7,400	7,900	6,300	114,600	721,980,000
14/02/2023	7,400	-0.10 ▼	-1.35	7,500	7,500	7,300	3,500	25,900,000
13/02/2023	7,500	-0.50 ▼	-6.67	8,000	8,000	7,500	1,700	12,750,000
10/02/2023	7,700	-0.10 ▼	-1.30	7,800	8,700	7,700	700	5,390,000
09/02/2023	7,800	-0.10 ▼	-1.28	7,900	8,200	7,400	6,500	50,700,000
08/02/2023	7,800	-0.10 ▼	-1.28	7,900	8,000	7,400	3,100	24,180,000
07/02/2023	7,800	-0.20 ▼	-2.56	8,000	8,000	7,800	300	2,340,000
06/02/2023	8,300	0.40 ▲	4.82	7,900	8,400	7,300	300	2,490,000
03/02/2023	7,900	-0.10 ▼	-1.27	8,000	7,900	7,900	6,800	53,720,000
02/02/2023	8,000	0.00 ■■	0.00	8,000	8,000	8,000	7,200	57,600,000
01/02/2023	8,000	-0.40 ▼	-5.00	8,400	9,600	8,000	6,200	49,600,000
31/01/2023	8,400	0.30 ▲	3.57	8,100	8,400	8,400	100	840,000
30/01/2023	8,100	0.00 ■■	0.00	8,100	9,300	8,100	7,400	59,940,000
27/01/2023	8,000	0.00 ■■	0.00	8,000	8,400	8,000	2,200	17,600,000
19/01/2023	8,000	-0.80 ▼	-10.00	8,800	8,000	8,000	100	800,000
18/01/2023	8,800	0.80 ▲	9.09	8,000	9,200	8,500	600	5,280,000
17/01/2023	8,700	-0.60 ▼	-6.90	9,300	10,600	8,000	17,200	149,640,000
16/01/2023	9,000	0.70 ▲	7.78	8,300	9,500	9,000	200	1,800,000
13/01/2023	8,000	-1.40 ▼	-17.50	9,400	10,700	8,000	18,400	147,200,000
12/01/2023	8,800	0.00 ■■	0.00	8,800	10,000	8,800	200	1,760,000
11/01/2023	8,900	0.10 ▲	1.12	8,800	0	0	0	0
10/01/2023	8,900	-0.50 ▼	-5.62	9,400	9,400	8,200	3,300	29,370,000
09/01/2023	9,400	0.00 ■■	0.00	9,400	9,400	9,400	5,300	49,820,000
06/01/2023	9,400	0.00 ■■	0.00	9,400	9,400	9,300	700	6,580,000
05/01/2023	9,000	0.20 ▲	2.22	8,800	9,700	9,000	200	1,800,000
04/01/2023	9,100	0.00 ■■	0.00	9,100	9,800	8,200	6,200	56,420,000
03/01/2023	8,700	-0.50 ▼	-5.75	9,200	10,500	8,000	3,100	26,970,000
30/12/2022	8,900	-0.80 ▼	-8.99	9,700	11,000	8,900	1,000	8,900,000
29/12/2022	9,900	1.00 ▲	10.10	8,900	10,200	8,900	4,200	41,580,000
28/12/2022	8,900	1.10 ▲	12.36	7,800	8,900	8,900	26,000	231,400,000
27/12/2022	7,900	1.00 ▲	12.66	6,900	7,900	7,500	4,000	31,600,000
26/12/2022	6,800	-1.10 ▼	-16.18	7,900	7,000	6,800	14,400	97,920,000
23/12/2022	8,400	-0.40 ▼	-4.76	8,800	8,400	7,600	1,200	10,080,000
22/12/2022	9,100	1.00 ▲	10.99	8,100	9,300	7,500	4,200	38,220,000
21/12/2022	8,000	-1.30 ▼	-16.25	9,300	9,000	8,000	8,800	70,400,000
20/12/2022	9,200	-1.60 ▼	-17.39	10,800	10,800	9,200	11,600	106,720,000
19/12/2022	10,300	-1.80 ▼	-17.48	12,100	13,700	10,300	9,700	99,910,000
15/12/2022	10,600	1.30 ▲	12.26	9,300	10,600	10,600	14,300	151,580,000
14/12/2022	9,300	1.20 ▲	12.90	8,100	9,300	9,300	10,700	99,510,000
13/12/2022	8,100	1.00 ▲	12.35	7,100	8,100	8,100	3,600	29,160,000
12/12/2022	7,300	0.90 ▲	12.33	6,400	7,300	6,400	7,600	55,480,000
09/12/2022	6,300	-0.10 ▼	-1.59	6,400	6,500	6,300	1,000	6,300,000
08/12/2022	6,400	-0.20 ▼	-3.13	6,600	6,700	6,200	3,700	23,680,000
07/12/2022	6,600	0.80 ▲	12.12	5,800	6,600	6,600	2,300	15,180,000
06/12/2022	6,200	-0.50 ▼	-8.06	6,700	6,400	5,700	20,500	127,100,000
05/12/2022	6,500	-0.40 ▼	-6.15	6,900	6,900	6,500	2,900	18,850,000
02/12/2022	7,000	0.50 ▲	7.14	6,500	7,000	6,300	700	4,900,000
01/12/2022	6,400	0.20 ▲	3.13	6,200	7,100	6,200	2,600	16,640,000
30/11/2022	6,200	-1.00 ▼	-16.13	7,200	7,900	6,200	21,300	132,060,000
29/11/2022	7,500	0.50 ▲	6.67	7,000	7,500	7,000	1,800	13,500,000
28/11/2022	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,300	9,100,000
25/11/2022	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
24/11/2022	7,000	-0.20 ▼	-2.86	7,200	7,000	7,000	100	700,000
23/11/2022	7,200	0.90 ▲	12.50	6,300	7,200	7,200	200	1,440,000
22/11/2022	6,500	-0.10 ▼	-1.54	6,600	6,500	5,700	7,400	48,100,000
21/11/2022	6,500	-1.10 ▼	-16.92	7,600	7,600	6,500	3,300	21,450,000
18/11/2022	7,600	1.10 ▲	14.47	6,500	7,600	7,600	100	760,000
17/11/2022	7,400	0.90 ▲	12.16	6,500	7,400	7,300	1,100	8,140,000
16/11/2022	6,500	0.70 ▲	10.77	5,800	6,500	6,500	600	3,900,000
15/11/2022	5,700	-0.90 ▼	-15.79	6,600	6,000	5,700	5,700	32,490,000
14/11/2022	6,600	0.50 ▲	7.58	6,100	6,600	6,600	100	660,000
11/11/2022	6,000	-0.50 ▼	-8.33	6,500	7,200	5,600	1,800	10,800,000
10/11/2022	6,500	0.00 ■■	0.00	6,500	0	0	0	0
09/11/2022	6,500	0.00 ■■	0.00	6,500	0	0	0	0
08/11/2022	6,500	-1.00 ▼	-15.38	7,500	7,500	6,500	6,000	39,000,000
07/11/2022	7,500	0.70 ▲	9.33	6,800	7,500	7,500	200	1,500,000
04/11/2022	7,600	0.80 ▲	10.53	6,800	7,700	6,400	900	6,840,000
03/11/2022	6,800	0.00 ■■	0.00	6,800	0	0	0	0
02/11/2022	6,800	0.00 ■■	0.00	6,800	6,800	6,800	1,400	9,520,000
01/11/2022	6,800	-0.70 ▼	-10.29	7,500	6,800	6,800	200	1,360,000
31/10/2022	7,500	0.00 ■■	0.00	7,500	0	0	0	0
28/10/2022	7,300	0.00 ■■	0.00	7,300	7,900	7,300	300	2,190,000
27/10/2022	8,000	0.30 ▲	3.75	7,700	8,000	6,900	300	2,400,000
26/10/2022	7,500	0.40 ▲	5.33	7,100	7,900	7,500	400	3,000,000
25/10/2022	7,900	0.30 ▲	3.80	7,600	7,900	6,700	1,200	9,480,000
24/10/2022	7,400	-0.90 ▼	-12.16	8,300	8,000	7,400	5,800	42,920,000
21/10/2022	8,500	0.00 ■■	0.00	8,500	8,500	8,000	3,500	29,750,000
20/10/2022	8,500	-1.50 ▼	-17.65	10,000	8,800	8,500	3,000	25,500,000
19/10/2022	9,900	1.20 ▲	12.12	8,700	10,000	9,900	200	1,980,000
18/10/2022	8,700	0.00 ■■	0.00	8,700	9,000	8,700	3,300	28,710,000
17/10/2022	8,700	-1.20 ▼	-13.79	9,900	8,700	8,700	600	5,220,000
14/10/2022	9,900	-0.30 ▼	-3.03	10,200	10,100	9,000	2,100	20,790,000
13/10/2022	10,200	0.00 ■■	0.00	10,200	0	0	0	0
12/10/2022	10,200	0.60 ▲	5.88	9,600	10,200	10,200	100	1,020,000
11/10/2022	9,100	-1.60 ▼	-17.58	10,700	12,200	9,100	3,500	31,850,000
07/10/2022	9,500	-1.30 ▼	-13.68	10,800	9,600	9,200	6,900	65,550,000
06/10/2022	10,400	-1.40 ▼	-13.46	11,800	12,800	10,200	3,500	36,400,000
05/10/2022	11,800	0.00 ■■	0.00	11,800	11,800	11,800	1,300	15,340,000
04/10/2022	11,500	0.00 ■■	0.00	11,500	13,200	11,500	4,200	48,300,000
03/10/2022	12,800	1.30 ▲	10.16	11,500	0	0	0	0
30/09/2022	12,800	0.80 ▲	6.25	12,000	12,800	10,300	2,300	29,440,000
29/09/2022	12,000	0.60 ▲	5.00	11,400	12,000	12,000	100	1,200,000
28/09/2022	11,300	0.00 ■■	0.00	11,300	12,800	11,300	2,600	29,380,000
27/09/2022	11,300	0.00 ■■	0.00	11,300	11,400	11,300	1,100	12,430,000
26/09/2022	11,300	-1.80 ▼	-15.93	13,100	11,500	11,200	14,200	160,460,000
23/09/2022	13,100	1.70 ▲	12.98	11,400	13,100	13,100	100	1,310,000
22/09/2022	11,900	0.00 ■■	0.00	11,900	11,900	10,700	600	7,140,000
21/09/2022	12,000	-0.20 ▼	-1.67	12,200	12,000	11,600	2,400	28,800,000
20/09/2022	11,800	0.00 ■■	0.00	11,800	13,400	11,800	1,300	15,340,000
19/09/2022	11,700	-0.80 ▼	-6.84	12,500	12,500	11,500	2,600	30,420,000
16/09/2022	12,500	1.00 ▲	8.00	11,500	12,500	12,500	1,000	12,500,000
15/09/2022	11,500	-1.40 ▼	-12.17	12,900	11,500	11,500	100	1,150,000
14/09/2022	11,900	0.10 ▲	0.84	11,800	13,500	11,900	1,000	11,900,000
13/09/2022	11,800	0.10 ▲	0.85	11,700	11,800	11,700	1,100	12,980,000
12/09/2022	11,700	-0.30 ▼	-2.56	12,000	11,700	11,500	600	7,020,000
09/09/2022	12,800	0.70 ▲	5.47	12,100	13,500	11,100	2,800	35,840,000
08/09/2022	12,000	-0.20 ▼	-1.67	12,200	12,900	12,000	2,300	27,600,000
07/09/2022	12,000	-0.30 ▼	-2.50	12,300	12,300	12,000	5,800	69,600,000
06/09/2022	12,300	0.00 ■■	0.00	12,300	12,300	12,300	600	7,380,000
05/09/2022	11,000	-1.00 ▼	-9.09	12,000	13,500	11,000	200	2,200,000
31/08/2022	12,000	0.00 ■■	0.00	12,000	12,000	12,000	100	1,200,000
30/08/2022	12,500	0.50 ▲	4.00	12,000	13,200	11,000	11,800	147,500,000
29/08/2022	12,500	0.40 ▲	3.20	12,100	12,500	12,000	1,300	16,250,000
26/08/2022	12,000	-0.50 ▼	-4.17	12,500	14,300	12,000	3,700	44,400,000
25/08/2022	12,500	0.00 ■■	0.00	12,500	12,500	12,500	1,700	21,250,000
24/08/2022	12,500	0.70 ▲	5.60	11,800	12,600	11,900	1,900	23,750,000
23/08/2022	11,600	-1.80 ▼	-15.52	13,400	14,300	11,500	1,200	13,920,000
22/08/2022	13,400	0.00 ■■	0.00	13,400	13,400	13,400	300	4,020,000
19/08/2022	13,300	-0.10 ▼	-0.75	13,400	0	0	0	0
18/08/2022	13,300	0.10 ▲	0.75	13,200	13,500	13,300	200	2,660,000
17/08/2022	13,200	0.00 ■■	0.00	13,200	0	0	0	0
16/08/2022	13,200	0.00 ■■	0.00	13,200	13,200	13,200	1,000	13,200,000
15/08/2022	13,300	0.00 ■■	0.00	13,300	13,300	13,000	3,200	42,560,000
12/08/2022	13,300	0.00 ■■	0.00	13,300	13,300	13,300	500	6,650,000
11/08/2022	13,000	0.00 ■■	0.00	13,000	13,900	13,000	300	3,900,000
10/08/2022	13,900	0.20 ▲	1.44	13,700	13,900	12,100	200	2,780,000
09/08/2022	14,400	1.50 ▲	10.42	12,900	14,400	12,900	200	2,880,000
08/08/2022	12,900	-1.60 ▼	-12.40	14,500	12,900	12,900	100	1,290,000
05/08/2022	14,500	0.00 ■■	0.00	14,500	0	0	0	0
04/08/2022	14,500	0.20 ▲	1.38	14,300	14,500	14,500	400	5,800,000
03/08/2022	14,400	0.80 ▲	5.56	13,600	15,000	13,100	900	12,960,000
02/08/2022	13,900	0.00 ■■	0.00	13,900	13,900	13,300	3,200	44,480,000
01/08/2022	13,900	1.30 ▲	9.35	12,600	13,900	13,900	200	2,780,000
29/07/2022	12,600	0.00 ■■	0.00	12,600	12,600	12,600	100	1,260,000
28/07/2022	12,500	-1.10 ▼	-8.80	13,600	13,600	12,100	1,500	18,750,000
27/07/2022	13,700	1.10 ▲	8.03	12,600	13,700	13,400	200	2,740,000
26/07/2022	12,600	-1.10 ▼	-8.73	13,700	12,900	12,600	4,500	56,700,000
25/07/2022	13,700	0.00 ■■	0.00	13,700	0	0	0	0
22/07/2022	14,400	0.00 ■■	0.00	14,400	14,400	13,000	500	7,200,000
21/07/2022	14,700	1.80 ▲	12.24	12,900	14,700	12,800	5,000	73,500,000
20/07/2022	12,900	-0.10 ▼	-0.78	13,000	12,900	12,900	6,100	78,690,000
19/07/2022	12,900	-2.10 ▼	-16.28	15,000	13,000	12,900	200	2,580,000
18/07/2022	15,000	0.00 ■■	0.00	15,000	0	0	0	0
15/07/2022	15,000	1.50 ▲	10.00	13,500	15,000	15,000	100	1,500,000
14/07/2022	13,700	0.20 ▲	1.46	13,500	13,700	12,500	1,300	17,810,000
13/07/2022	13,500	0.00 ■■	0.00	13,500	0	0	0	0
12/07/2022	13,500	1.30 ▲	9.63	12,200	13,500	13,500	100	1,350,000
11/07/2022	12,100	-0.30 ▼	-2.48	12,400	12,400	12,100	600	7,260,000
08/07/2022	12,400	0.10 ▲	0.81	12,300	12,400	12,400	100	1,240,000
07/07/2022	12,300	-1.40 ▼	-11.38	13,700	12,300	12,300	100	1,230,000
06/07/2022	13,700	1.60 ▲	11.68	12,100	13,700	13,700	100	1,370,000
05/07/2022	12,100	-1.60 ▼	-13.22	13,700	12,500	12,000	2,600	31,460,000
04/07/2022	13,700	1.60 ▲	11.68	12,100	13,700	13,700	100	1,370,000
01/07/2022	12,000	-0.20 ▼	-1.67	12,200	12,200	12,000	9,000	108,000,000
30/06/2022	12,200	-1.00 ▼	-8.20	13,200	12,200	12,200	100	1,220,000
29/06/2022	14,300	1.10 ▲	7.69	13,200	0	0	0	0
28/06/2022	14,300	1.50 ▲	10.49	12,800	14,300	12,800	400	5,720,000
27/06/2022	12,800	0.00 ■■	0.00	12,800	12,800	12,800	100	1,280,000
24/06/2022	12,800	1.40 ▲	10.94	11,400	12,800	12,800	100	1,280,000
23/06/2022	11,500	0.20 ▲	1.74	11,300	11,500	11,300	600	6,900,000
22/06/2022	11,400	-0.50 ▼	-4.39	11,900	11,400	11,100	1,700	19,380,000
21/06/2022	11,900	0.00 ■■	0.00	11,900	11,900	11,900	200	2,380,000
20/06/2022	11,600	-2.00 ▼	-17.24	13,600	12,000	11,600	300	3,480,000
17/06/2022	14,000	-0.40 ▼	-2.86	14,400	14,000	12,400	1,200	16,800,000
16/06/2022	14,800	0.40 ▲	2.70	14,400	0	0	0	0
15/06/2022	14,800	0.40 ▲	2.70	14,400	0	0	0	0
14/06/2022	14,800	0.70 ▲	4.73	14,100	14,800	14,000	1,000	14,800,000
13/06/2022	14,000	0.10 ▲	0.71	13,900	14,500	13,600	1,800	25,200,000
10/06/2022	14,400	1.40 ▲	9.72	13,000	14,400	13,000	300	4,320,000
09/06/2022	14,200	1.80 ▲	12.68	12,400	14,200	12,100	4,500	63,900,000
08/06/2022	13,500	1.50 ▲	11.11	12,000	13,500	11,900	4,000	54,000,000
07/06/2022	12,100	0.00 ■■	0.00	12,100	12,100	12,000	600	7,260,000
06/06/2022	12,200	-0.30 ▼	-2.46	12,500	12,200	12,000	1,600	19,520,000
03/06/2022	13,300	0.30 ▲	2.26	13,000	13,300	11,800	600	7,980,000
02/06/2022	13,500	-0.30 ▼	-2.22	13,800	13,700	12,300	2,400	32,400,000
01/06/2022	13,300	0.00 ■■	0.00	13,300	13,900	13,300	400	5,320,000
31/05/2022	13,900	-0.70 ▼	-5.04	14,600	14,000	12,500	3,400	47,260,000
30/05/2022	14,600	0.50 ▲	3.42	14,100	14,600	14,600	100	1,460,000
27/05/2022	14,000	-1.30 ▼	-9.29	15,300	14,500	14,000	14,600	204,400,000
26/05/2022	14,800	0.90 ▲	6.08	13,900	19,400	13,800	20,500	303,400,000
13/05/2022	13,900	0.90 ▲	6.47	13,000	13,900	12,200	490	6,811,000
12/05/2022	13,000	0.15 ▲	1.15	12,850	13,700	12,850	480	6,240,000
11/05/2022	12,850	0.80 ▲	6.23	12,050	12,850	11,850	540	6,939,000
10/05/2022	12,050	-0.65 ▼	-5.39	12,700	12,700	11,900	380	4,579,000
09/05/2022	12,700	-0.95 ▼	-7.48	13,650	12,800	12,700	1,230	15,621,000
29/04/2022	14,800	-0.40 ▼	-2.70	15,200	16,250	14,600	960	14,208,000
28/04/2022	15,200	0.50 ▲	3.29	14,700	15,650	13,850	190	2,888,000
27/04/2022	14,700	-0.05 ▼	-0.34	14,750	14,700	13,800	990	14,553,000
26/04/2022	14,750	0.95 ▲	6.44	13,800	14,750	12,900	1,510	22,272,500
25/04/2022	13,800	-1.00 ▼	-7.25	14,800	13,900	13,800	3,240	44,712,000
23/04/2022	14,800	0.75 ▲	5.07	14,050	15,000	13,300	3,560	52,688,000
22/04/2022	14,800	0.75 ▲	5.07	14,050	15,000	13,300	3,560	52,688,000
21/04/2022	14,050	-1.05 ▼	-7.47	15,100	14,200	14,050	1,610	22,620,500
20/04/2022	15,100	-1.10 ▼	-7.28	16,200	15,500	15,100	5,760	86,976,000
19/04/2022	16,200	-1.20 ▼	-7.41	17,400	16,500	16,200	14,960	242,352,000
18/04/2022	17,400	-1.30 ▼	-7.47	18,700	17,400	17,400	1,790	31,146,000
16/04/2022	18,700	-1.40 ▼	-7.49	20,100	18,700	18,700	2,460	46,002,000
15/04/2022	18,700	-1.40 ▼	-7.49	20,100	18,700	18,700	2,460	46,002,000
14/04/2022	20,100	-1.50 ▼	-7.46	21,600	21,600	20,100	2,300	46,230,000
13/04/2022	21,600	-0.70 ▼	-3.24	22,300	22,750	20,750	750	16,200,000
12/04/2022	22,300	1.45 ▲	6.50	20,850	22,300	21,350	9,380	209,174,000
08/04/2022	20,850	1.35 ▲	6.47	19,500	20,850	20,850	3,040	63,384,000
07/04/2022	19,500	-0.30 ▼	-1.54	19,800	19,800	18,700	700	13,650,000
06/04/2022	19,800	-0.20 ▼	-1.01	20,000	20,000	18,800	770	15,246,000
05/04/2022	20,000	-0.05 ▼	-0.25	20,050	20,850	20,000	690	13,800,000
04/04/2022	20,050	1.15 ▲	5.74	18,900	20,050	18,900	3,930	78,796,500
01/04/2022	18,900	-1.40 ▼	-7.41	20,300	20,000	18,900	2,450	46,305,000
31/03/2022	20,300	-0.20 ▼	-0.99	20,500	21,000	19,950	1,930	39,179,000
30/03/2022	20,500	-0.50 ▼	-2.44	21,000	20,600	20,150	1,310	26,855,000
29/03/2022	21,000	0.00 ■■	0.00	21,000	21,100	20,400	1,750	36,750,000
28/03/2022	21,000	0.10 ▲	0.48	20,900	21,350	19,700	2,690	56,490,000
25/03/2022	20,900	0.60 ▲	2.87	20,300	21,450	19,600	2,760	57,684,000
24/03/2022	20,300	-0.40 ▼	-1.97	20,700	20,750	20,100	1,260	25,578,000
23/03/2022	20,700	-1.00 ▼	-4.83	21,700	22,000	20,550	3,350	69,345,000
22/03/2022	21,700	0.95 ▲	4.38	20,750	21,700	20,600	5,040	109,368,000
21/03/2022	20,750	-0.95 ▼	-4.58	21,700	22,600	20,300	6,980	144,835,000
18/03/2022	21,700	0.15 ▲	0.69	21,550	23,050	21,650	13,770	298,809,000
17/03/2022	21,550	1.40 ▲	6.50	20,150	21,550	21,550	4,430	95,466,500
16/03/2022	20,150	1.30 ▲	6.45	18,850	20,150	19,500	4,720	95,108,000
15/03/2022	18,850	1.20 ▲	6.37	17,650	18,850	17,800	3,710	69,933,500
14/03/2022	17,650	-0.30 ▼	-1.70	17,950	18,300	17,650	1,760	31,064,000
11/03/2022	17,950	0.25 ▲	1.39	17,700	18,000	17,500	1,720	30,874,000
10/03/2022	17,700	0.15 ▲	0.85	17,550	17,700	17,450	480	8,496,000
09/03/2022	17,550	-0.05 ▼	-0.28	17,600	17,600	17,000	1,530	26,851,500
08/03/2022	17,600	0.00 ■■	0.00	17,600	17,850	17,500	670	11,792,000
07/03/2022	17,600	-0.25 ▼	-1.42	17,850	18,000	17,600	2,400	42,240,000
05/03/2022	17,850	0.15 ▲	0.84	17,700	18,500	17,450	440	7,854,000
04/03/2022	17,850	0.15 ▲	0.84	17,700	18,500	17,450	440	7,854,000
03/03/2022	17,700	-0.20 ▼	-1.13	17,900	17,850	17,500	830	14,691,000
02/03/2022	17,900	-0.25 ▼	-1.40	18,150	18,000	17,700	300	5,370,000
01/03/2022	18,150	-0.55 ▼	-3.03	18,700	18,650	17,650	890	16,153,500
28/02/2022	18,700	0.60 ▲	3.21	18,100	18,700	17,200	1,450	27,115,000
26/02/2022	18,100	-0.40 ▼	-2.21	18,500	18,450	17,500	980	17,738,000
25/02/2022	18,100	-0.40 ▼	-2.21	18,500	18,450	17,500	980	17,738,000
24/02/2022	18,500	-0.50 ▼	-2.70	19,000	18,550	17,700	2,860	52,910,000
23/02/2022	19,000	-0.40 ▼	-2.11	19,400	19,500	19,000	1,060	20,140,000
22/02/2022	19,400	0.25 ▲	1.29	19,150	20,450	19,150	3,570	69,258,000
21/02/2022	19,150	1.25 ▲	6.53	17,900	19,150	18,000	7,100	135,965,000
18/02/2022	17,900	1.15 ▲	6.42	16,750	17,900	16,650	1,620	28,998,000
17/02/2022	16,750	-0.20 ▼	-1.19	16,950	16,950	16,450	740	12,395,000
16/02/2022	16,950	0.15 ▲	0.88	16,800	17,000	16,500	2,400	40,680,000
15/02/2022	16,800	-0.05 ▼	-0.30	16,850	16,850	16,600	240	4,032,000
14/02/2022	16,850	-0.15 ▼	-0.89	17,000	17,000	16,850	240	4,044,000
13/02/2022	17,000	-0.10 ▼	-0.59	17,100	17,100	16,850	610	10,370,000
11/02/2022	17,000	-0.10 ▼	-0.59	17,100	17,100	16,850	610	10,370,000
10/02/2022	17,100	0.00 ■■	0.00	17,100	17,200	16,700	640	10,944,000
09/02/2022	17,100	-0.10 ▼	-0.58	17,200	17,200	16,500	1,810	30,951,000
08/02/2022	17,200	0.15 ▲	0.87	17,050	17,600	17,000	450	7,740,000
07/02/2022	17,050	0.75 ▲	4.40	16,300	17,200	16,500	610	10,400,500
28/01/2022	16,300	-0.40 ▼	-2.45	16,700	16,300	15,600	200	3,260,000
27/01/2022	16,700	0.00 ■■	0.00	16,700	16,700	16,600	730	12,191,000
26/01/2022	16,700	-0.95 ▼	-5.69	17,650	17,000	16,600	550	9,185,000
24/01/2022	17,650	0.65 ▲	3.68	17,000	17,800	17,650	810	14,296,500
21/01/2022	17,000	-0.95 ▼	-5.59	17,950	18,000	16,900	720	12,240,000
20/01/2022	17,500	0.70 ▲	4.00	16,800	17,500	17,300	140	2,450,000
19/01/2022	16,800	-0.90 ▼	-5.36	17,700	17,200	16,800	300	5,040,000
18/01/2022	17,500	-0.50 ▼	-2.86	18,000	17,800	17,500	580	10,150,000
14/01/2022	18,200	-0.60 ▼	-3.30	18,800	18,600	18,200	30	546,000
13/01/2022	18,800	0.50 ▲	2.66	18,300	18,800	17,800	2,010	37,788,000
12/01/2022	18,300	-0.45 ▼	-2.46	18,750	18,300	18,000	240	4,392,000
11/01/2022	18,750	0.45 ▲	2.40	18,300	18,900	18,350	350	6,562,500
10/01/2022	18,300	-0.65 ▼	-3.55	18,950	19,200	18,300	2,250	41,175,000
07/01/2022	18,950	0.15 ▲	0.79	18,800	19,100	18,350	1,470	27,856,500
06/01/2022	18,800	0.00 ■■	0.00	19,200	19,100	18,500	1,140	21,432,000
05/01/2022	19,200	0.10 ▲	0.52	19,100	19,300	19,100	1,540	29,568,000
04/01/2022	19,100	0.20 ▲	1.05	18,900	19,100	18,900	1,220	23,302,000
03/01/2022	19,900	-0.20 ▼	-1.01	20,100	20,000	19,500	410	8,159,000
31/12/2021	18,900	0.10 ▲	0.53	18,800	18,900	18,500	450	8,505,000
30/12/2021	18,800	0.00 ■■	0.00	18,800	18,800	18,800	120	2,256,000
29/12/2021	18,800	-0.15 ▼	-0.80	18,950	18,950	18,550	460	8,648,000
23/12/2021	19,500	0.35 ▲	1.79	19,150	19,500	19,000	2,280	44,460,000
22/12/2021	19,500	0.35 ▲	1.79	19,150	19,500	19,000	2,280	44,460,000
21/12/2021	19,150	-0.15 ▼	-0.78	19,300	19,200	18,800	1,740	33,321,000
20/12/2021	19,300	-0.65 ▼	-3.37	19,950	19,950	19,000	1,980	38,214,000
17/12/2021	19,950	0.05 ▲	0.25	19,950	20,100	19,950	1,140	22,743,000
16/12/2021	19,950	0.45 ▲	2.26	19,500	19,950	19,500	1,690	33,715,500
15/12/2021	19,500	-0.50 ▼	-2.56	20,000	20,000	19,500	690	13,455,000
14/12/2021	20,000	0.50 ▲	2.50	19,500	20,150	19,450	900	18,000,000
13/12/2021	19,500	0.20 ▲	1.03	19,500	20,350	19,500	1,160	22,620,000
12/12/2021	19,500	0.15 ▲	0.77	19,350	19,900	19,350	3,160	61,620,000
10/12/2021	19,500	0.15 ▲	0.77	19,350	19,900	19,350	3,160	61,620,000
09/12/2021	19,350	-0.15 ▼	-0.78	19,500	20,200	19,350	1,300	25,155,000
08/12/2021	19,500	-0.45 ▼	-2.31	19,950	19,950	19,500	590	11,505,000
07/12/2021	19,950	0.95 ▲	4.76	19,000	20,000	19,500	490	9,775,500
06/12/2021	19,000	-0.90 ▼	-4.74	19,900	20,000	18,900	2,790	53,010,000
03/12/2021	19,900	-0.20 ▼	-1.01	20,100	20,000	19,500	410	8,159,000
02/12/2021	20,100	-0.90 ▼	-4.48	21,000	21,100	20,100	930	18,693,000
01/12/2021	21,000	0.50 ▲	2.38	20,500	21,000	19,500	1,080	22,680,000
30/11/2021	20,500	0.35 ▲	1.71	20,150	20,500	19,550	710	14,555,000
29/11/2021	20,150	0.15 ▲	0.74	20,000	20,150	19,000	1,050	21,157,500
28/11/2021	20,000	-0.70 ▼	-3.50	20,700	20,700	20,000	940	18,800,000
26/11/2021	20,000	-0.70 ▼	-3.50	20,700	20,700	20,000	940	18,800,000
25/11/2021	20,700	0.10 ▲	0.48	20,600	21,100	19,750	1,020	21,114,000
24/11/2021	20,600	-0.50 ▼	-2.43	21,100	20,700	20,000	1,670	34,402,000
23/11/2021	21,100	0.20 ▲	0.95	20,900	22,000	21,100	1,110	23,421,000
22/11/2021	20,900	-1.10 ▼	-5.26	22,000	23,300	20,900	2,410	50,369,000
21/11/2021	22,000	-1.55 ▼	-7.05	23,550	23,500	21,950	5,720	125,840,000
19/11/2021	22,000	-1.55 ▼	-7.05	23,550	23,500	21,950	5,720	125,840,000
18/11/2021	23,550	0.10 ▲	0.42	23,450	23,550	22,000	3,580	84,309,000
17/11/2021	23,450	0.05 ▲	0.21	23,400	23,500	22,250	720	16,884,000
16/11/2021	23,400	-0.70 ▼	-2.99	24,100	25,750	23,400	10,980	256,932,000
15/11/2021	24,100	1.55 ▲	6.43	22,550	24,100	22,500	5,900	142,190,000
14/11/2021	22,550	-0.30 ▼	-1.33	22,850	23,000	21,500	1,400	31,570,000
12/11/2021	22,550	-0.30 ▼	-1.33	22,850	23,000	21,500	1,400	31,570,000
11/11/2021	22,850	1.45 ▲	6.35	21,400	22,850	22,200	8,500	194,225,000
10/11/2021	21,400	1.40 ▲	6.54	20,000	21,400	19,200	3,000	64,200,000
09/11/2021	20,000	0.30 ▲	1.50	19,700	20,000	19,300	870	17,400,000
08/11/2021	19,700	0.05 ▲	0.25	19,650	19,700	19,050	510	10,047,000
05/11/2021	19,650	-0.30 ▼	-1.53	19,950	20,300	19,600	250	4,912,500
04/11/2021	20,400	0.80 ▲	3.92	19,600	20,500	19,600	1,510	30,804,000
03/11/2021	20,400	0.80 ▲	3.92	19,600	20,500	19,600	1,510	30,804,000
02/11/2021	19,600	0.10 ▲	0.51	19,500	19,600	19,050	340	6,664,000
01/11/2021	19,500	-0.20 ▼	-1.03	19,700	19,700	19,200	730	14,235,000
31/10/2021	19,700	-0.10 ▼	-0.51	19,800	20,000	19,300	870	17,139,000
29/10/2021	19,700	-0.10 ▼	-0.51	19,800	20,000	19,300	870	17,139,000
28/10/2021	19,800	0.25 ▲	1.26	19,550	19,800	19,550	360	7,128,000
27/10/2021	19,550	-0.05 ▼	-0.26	19,550	19,600	19,500	300	5,865,000
26/10/2021	19,550	0.05 ▲	0.26	19,500	20,500	19,350	200	3,910,000
25/10/2021	19,500	0.35 ▲	1.79	19,150	20,000	19,200	990	19,305,000
22/10/2021	19,150	-0.45 ▼	-2.35	19,600	19,600	19,100	620	11,873,000
21/10/2021	19,600	0.10 ▲	0.51	19,500	19,600	19,200	320	6,272,000
20/10/2021	19,500	-0.10 ▼	-0.51	19,600	19,600	19,500	170	3,315,000
19/10/2021	19,600	-0.20 ▼	-1.02	19,800	19,800	19,100	440	8,624,000
18/10/2021	19,800	-1.00 ▼	-5.05	20,800	20,700	19,600	620	12,276,000
15/10/2021	20,800	0.70 ▲	3.37	20,100	20,800	20,100	630	13,104,000
14/10/2021	20,100	0.15 ▲	0.75	19,950	20,500	20,100	840	16,884,000
13/10/2021	19,950	1.30 ▲	6.52	18,650	19,950	19,000	2,410	48,079,500
12/10/2021	18,650	0.05 ▲	0.27	18,600	18,650	18,650	260	4,849,000
11/10/2021	18,600	-0.40 ▼	-2.15	19,000	18,600	18,150	180	3,348,000
08/10/2021	19,000	0.10 ▲	0.53	18,900	19,300	18,950	1,110	21,090,000
07/10/2021	18,900	-0.80 ▼	-4.23	19,700	19,700	18,600	1,120	21,168,000
06/10/2021	19,700	0.70 ▲	3.55	19,000	19,700	19,000	200	3,940,000
05/10/2021	19,000	0.10 ▲	0.53	19,000	19,100	19,000	330	6,270,000
04/10/2021	19,000	-0.70 ▼	-3.68	19,700	19,300	18,500	510	9,690,000
01/10/2021	19,700	-0.30 ▼	-1.52	20,000	19,700	19,000	50	985,000
30/09/2021	20,000	0.60 ▲	3.00	19,400	20,000	19,000	310	6,200,000
29/09/2021	19,400	0.40 ▲	2.06	19,000	19,400	19,000	120	2,328,000
28/09/2021	19,000	-1.20 ▼	-6.32	20,200	19,500	19,000	2,350	44,650,000
27/09/2021	20,200	-0.10 ▼	-0.50	20,300	20,900	20,000	490	9,898,000
26/09/2021	20,300	-0.70 ▼	-3.45	21,000	21,950	20,000	1,480	30,044,000
24/09/2021	20,300	-0.70 ▼	-3.45	21,000	21,950	20,000	1,480	30,044,000
23/09/2021	21,000	-0.55 ▼	-2.62	21,000	21,500	20,000	2,880	60,480,000
22/09/2021	21,000	-0.40 ▼	-1.90	21,400	21,800	20,600	1,210	25,410,000
21/09/2021	21,400	-1.50 ▼	-7.01	22,900	22,000	21,300	2,070	44,298,000
20/09/2021	22,900	0.90 ▲	3.93	22,000	22,900	21,700	5,540	126,866,000
17/09/2021	22,000	-1.00 ▼	-4.55	23,000	22,000	21,500	1,610	35,420,000
16/09/2021	23,000	-0.50 ▼	-2.17	23,500	23,000	22,000	1,650	37,950,000
15/09/2021	23,500	0.55 ▲	2.34	22,950	23,900	21,400	1,950	45,825,000
14/09/2021	22,950	0.55 ▲	2.40	22,400	23,950	22,450	3,010	69,079,500
13/09/2021	22,400	1.45 ▲	6.47	20,950	22,400	21,500	5,310	118,944,000
10/09/2021	20,950	-0.05 ▼	-0.24	21,000	21,000	20,500	500	10,475,000
09/09/2021	21,000	0.40 ▲	1.90	20,600	21,000	20,600	340	7,140,000
08/09/2021	20,600	-0.10 ▼	-0.49	20,700	21,900	20,500	1,790	36,874,000
07/09/2021	20,700	-0.70 ▼	-3.38	21,400	21,400	20,500	1,200	24,840,000
06/09/2021	21,400	0.20 ▲	0.93	21,200	21,400	20,000	380	8,132,000
05/09/2021	17,200	-0.30 ▼	-1.74	17,500	17,500	17,000	650	11,180,000
03/09/2021	17,400	-0.10 ▼	-0.57	17,500	17,500	17,000	270	4,698,000
01/09/2021	21,200	-1.10 ▼	-5.19	22,300	22,200	21,000	160	3,392,000
31/08/2021	22,300	0.80 ▲	3.59	21,500	23,000	21,500	2,230	49,729,000
30/08/2021	21,500	0.65 ▲	3.02	20,850	21,500	19,800	1,630	35,045,000
27/08/2021	20,850	-0.45 ▼	-2.16	21,300	21,000	20,100	1,840	38,364,000
26/08/2021	21,300	0.70 ▲	3.29	20,600	21,300	19,950	1,730	36,849,000
25/08/2021	20,600	-1.30 ▼	-6.31	21,900	21,800	20,450	2,620	53,972,000
24/08/2021	21,900	-1.60 ▼	-7.31	23,500	25,000	21,900	4,330	94,827,000
23/08/2021	23,500	1.50 ▲	6.38	22,000	23,500	20,500	18,630	437,805,000
20/08/2021	22,000	0.60 ▲	2.73	21,400	22,850	21,400	7,300	160,600,000
19/08/2021	21,400	1.40 ▲	6.54	20,000	21,400	21,350	2,480	53,072,000
18/08/2021	20,000	-1.40 ▼	-7.00	21,400	21,350	19,950	6,970	139,400,000
17/08/2021	21,400	-1.60 ▼	-7.48	23,000	22,100	21,400	6,320	135,248,000
16/08/2021	23,000	-0.20 ▼	-0.87	23,200	24,800	22,600	10,380	238,740,000
13/08/2021	23,200	1.50 ▲	6.47	21,700	23,200	23,000	18,440	427,808,000
12/08/2021	21,700	1.40 ▲	6.45	20,300	21,700	21,700	2,380	51,646,000
11/08/2021	20,300	1.30 ▲	6.40	19,000	20,300	20,300	720	14,616,000
10/08/2021	19,000	1.20 ▲	6.32	17,800	19,000	17,600	8,360	158,840,000
09/08/2021	17,800	0.80 ▲	4.49	17,000	17,900	17,000	2,160	38,448,000
07/08/2021	17,000	-0.20 ▼	-1.18	17,200	17,850	16,150	1,130	19,210,000
06/08/2021	17,000	-0.20 ▼	-1.18	17,200	17,850	16,150	1,130	19,210,000
05/08/2021	17,200	-0.20 ▼	-1.16	17,400	17,400	17,200	650	11,180,000
04/08/2021	17,400	-0.30 ▼	-1.72	17,400	17,400	17,100	1,410	24,534,000
03/08/2021	17,400	-0.10 ▼	-0.57	17,500	17,500	17,000	270	4,698,000
02/08/2021	17,500	-0.30 ▼	-1.71	17,500	17,500	16,600	380	6,650,000
30/07/2021	17,500	0.15 ▲	0.86	17,350	17,800	17,150	730	12,775,000
29/07/2021	17,350	-0.15 ▼	-0.86	17,500	17,500	17,350	520	9,022,000
28/07/2021	17,500	0.00 ■■	0.00	17,500	17,500	17,500	500	8,750,000
27/07/2021	17,500	-0.40 ▼	-2.29	17,900	17,850	17,500	630	11,025,000
26/07/2021	17,900	0.00 ■■	0.00	17,900	17,900	17,900	10	179,000
23/07/2021	17,900	-0.10 ▼	-0.56	18,000	17,900	17,800	330	5,907,000
21/07/2021	17,950	-0.05 ▼	-0.28	18,000	18,000	17,950	810	14,539,500
20/07/2021	18,000	-0.25 ▼	-1.39	18,000	18,000	17,700	1,770	31,860,000
19/07/2021	18,000	-0.35 ▼	-1.94	18,350	18,200	17,200	460	8,280,000
17/07/2021	18,350	0.15 ▲	0.82	18,200	18,500	18,150	2,010	36,883,500
16/07/2021	18,350	0.15 ▲	0.82	18,200	18,500	18,150	2,010	36,883,500
15/07/2021	18,200	-0.10 ▼	-0.55	18,300	18,200	18,200	50	910,000
14/07/2021	18,300	-0.10 ▼	-0.55	18,400	18,300	17,350	210	3,843,000
13/07/2021	18,400	0.35 ▲	1.90	18,050	18,400	17,500	940	17,296,000
12/07/2021	18,050	-1.10 ▼	-6.09	19,150	18,300	17,850	2,480	44,764,000
09/07/2021	19,150	0.15 ▲	0.78	19,000	19,150	18,300	2,110	40,406,500
08/07/2021	19,000	-0.50 ▼	-2.63	19,000	19,000	18,500	690	13,110,000
07/07/2021	19,000	-0.10 ▼	-0.53	19,100	19,000	18,100	1,240	23,560,000
06/07/2021	19,100	-0.10 ▼	-0.52	19,200	19,350	18,800	3,120	59,592,000
05/07/2021	19,200	-0.30 ▼	-1.56	19,200	19,500	18,900	3,670	70,464,000
02/07/2021	19,200	0.30 ▲	1.56	19,200	19,500	19,100	2,030	38,976,000
01/07/2021	19,200	0.60 ▲	3.13	18,600	19,200	18,600	2,670	51,264,000
30/06/2021	18,600	-0.30 ▼	-1.61	18,900	19,000	18,550	1,900	35,340,000
29/06/2021	18,900	-0.40 ▼	-2.12	19,300	19,300	18,150	1,920	36,288,000
28/06/2021	19,300	0.55 ▲	2.85	18,750	19,300	18,600	5,850	112,905,000
25/06/2021	18,750	-0.25 ▼	-1.33	19,000	19,400	18,750	1,370	25,687,500
24/06/2021	19,000	0.50 ▲	2.63	18,500	19,450	18,750	3,190	60,610,000
23/06/2021	18,500	-0.15 ▼	-0.81	18,500	18,800	18,300	2,340	43,290,000
22/06/2021	18,500	0.60 ▲	3.24	17,900	18,500	18,000	1,780	32,930,000
21/06/2021	17,900	0.40 ▲	2.23	17,900	18,450	17,900	1,540	27,566,000
20/06/2021	17,900	0.40 ▲	2.23	17,500	18,500	17,550	530	9,487,000
18/06/2021	17,900	0.40 ▲	2.23	17,500	18,500	17,550	530	9,487,000
17/06/2021	17,500	-0.10 ▼	-0.57	17,600	17,800	17,300	2,290	40,075,000
16/06/2021	17,600	-0.20 ▼	-1.14	17,800	17,800	17,400	2,650	46,640,000
15/06/2021	17,950	-0.25 ▼	-1.39	18,200	18,200	17,950	770	13,821,500
14/06/2021	18,200	-0.65 ▼	-3.57	18,850	20,000	18,000	700	12,740,000
11/06/2021	18,850	0.90 ▲	4.77	17,950	19,200	17,000	3,380	63,713,000
10/06/2021	17,950	-0.70 ▼	-3.90	18,650	18,000	17,700	2,080	37,336,000
09/06/2021	18,650	0.15 ▲	0.80	18,500	19,000	17,500	2,670	49,795,500
08/06/2021	18,500	-1.25 ▼	-6.76	19,750	21,100	18,500	9,040	167,240,000
07/06/2021	19,750	1.25 ▲	6.33	18,500	19,750	19,750	3,090	61,027,500
04/06/2021	18,500	1.20 ▲	6.49	17,300	18,500	18,500	3,370	62,345,000
03/06/2021	17,300	1.10 ▲	6.36	16,200	17,300	16,200	5,210	90,133,000
02/06/2021	16,200	-0.40 ▼	-2.47	16,600	16,750	16,150	1,040	16,848,000
01/06/2021	16,600	-0.10 ▼	-0.60	16,700	16,700	15,850	710	11,786,000
31/05/2021	16,700	-2.55 ▼	-15.27	16,300	16,900	16,300	1,890	31,563,000
28/05/2021	16,300	-0.05 ▼	-0.31	16,300	16,300	15,900	3,750	61,125,000
27/05/2021	16,300	-0.30 ▼	-1.84	16,600	16,900	16,250	1,000	16,300,000
26/05/2021	16,600	-0.20 ▼	-1.20	16,800	16,900	16,500	2,850	47,310,000
25/05/2021	16,800	-0.25 ▼	-1.49	17,050	17,300	16,800	2,230	37,464,000
24/05/2021	17,050	-0.15 ▼	-0.88	17,200	17,450	17,050	1,710	29,155,500
23/05/2021	17,200	-0.20 ▼	-1.16	17,400	17,300	16,800	1,150	19,780,000
21/05/2021	17,200	-0.20 ▼	-1.16	17,400	17,300	16,800	1,150	19,780,000
20/05/2021	17,400	-0.60 ▼	-3.45	18,000	18,000	17,200	1,550	26,970,000
19/05/2021	18,000	0.20 ▲	1.11	17,800	18,350	17,400	1,610	28,980,000
18/05/2021	17,800	-0.20 ▼	-1.12	18,000	18,100	17,750	2,890	51,442,000
17/05/2021	18,000	-0.40 ▼	-2.22	18,400	18,200	17,800	2,330	41,940,000
16/05/2021	18,400	0.25 ▲	1.36	18,150	18,600	18,100	1,910	35,144,000
14/05/2021	18,400	0.25 ▲	1.36	18,150	18,600	18,100	1,910	35,144,000
13/05/2021	18,150	-0.35 ▼	-1.93	18,500	18,450	18,000	630	11,434,500
12/05/2021	18,500	0.50 ▲	2.70	18,000	19,000	18,200	990	18,315,000
11/05/2021	18,000	-0.50 ▼	-2.78	18,500	18,300	17,500	2,630	47,340,000
10/05/2021	18,500	-0.30 ▼	-1.62	18,800	18,700	17,900	2,490	46,065,000
08/05/2021	18,800	-1.05 ▼	-5.59	19,850	19,850	18,500	4,740	89,112,000
07/05/2021	18,800	-1.05 ▼	-5.59	19,850	19,850	18,500	4,740	89,112,000
06/05/2021	19,850	-0.80 ▼	-4.03	20,650	20,100	19,750	2,190	43,471,500
05/05/2021	20,650	-0.05 ▼	-0.24	20,700	20,800	20,400	5,310	109,651,500
04/05/2021	20,700	-0.10 ▼	-0.48	20,800	20,800	19,350	4,490	92,943,000
03/05/2021	23,450	1.50 ▲	6.40	21,950	23,450	20,450	160	3,752,000
29/04/2021	20,800	1.35 ▲	6.49	19,450	20,800	20,000	12,260	255,008,000
28/04/2021	19,450	1.25 ▲	6.43	18,200	19,450	17,550	3,350	65,157,500
27/04/2021	18,200	-0.60 ▼	-3.30	18,800	18,800	17,500	4,530	82,446,000
26/04/2021	18,800	-0.30 ▼	-1.60	19,100	19,100	17,800	10,100	189,880,000
23/04/2021	19,100	-1.05 ▼	-5.50	20,150	20,000	18,750	11,190	213,729,000
22/04/2021	20,150	-1.50 ▼	-7.44	21,650	21,000	20,150	13,190	265,778,500
20/04/2021	21,650	-1.60 ▼	-7.39	23,250	23,000	21,650	14,460	313,059,000
19/04/2021	23,250	-1.75 ▼	-7.53	25,000	26,500	23,250	12,490	290,392,500
16/04/2021	25,000	0.40 ▲	1.60	24,600	26,300	22,900	15,240	381,000,000
15/04/2021	24,600	1.60 ▲	6.50	23,000	24,600	24,000	29,090	715,614,000
14/04/2021	23,000	1.50 ▲	6.52	21,500	23,000	20,000	20,940	481,620,000
13/04/2021	21,500	-1.60 ▼	-7.44	23,100	21,500	21,500	1,590	34,185,000
12/04/2021	23,100	-1.70 ▼	-7.36	24,800	23,100	23,100	3,810	88,011,000
10/04/2021	23,100	-3.55 ▼	-15.37	26,650	24,800	24,800	30	693,000
09/04/2021	24,800	-1.85 ▼	-7.46	26,650	24,800	24,800	2,210	54,808,000
08/04/2021	26,650	-2.00 ▼	-7.50	28,650	30,650	26,650	30,490	812,558,500
07/04/2021	28,650	1.85 ▲	6.46	26,800	28,650	28,650	3,420	97,983,000
06/04/2021	26,800	1.75 ▲	6.53	25,050	26,800	26,800	7,280	195,104,000
05/04/2021	25,050	1.60 ▲	6.39	23,450	25,050	25,050	2,530	63,376,500
02/04/2021	23,450	1.50 ▲	6.40	21,950	23,450	23,450	10,570	247,866,500
01/04/2021	21,950	1.40 ▲	6.38	20,550	21,950	21,950	4,260	93,507,000
31/03/2021	20,550	1.30 ▲	6.33	19,250	20,550	20,550	6,100	125,355,000
30/03/2021	19,250	1.25 ▲	6.49	18,000	19,250	19,250	1,730	33,302,500
29/03/2021	18,000	1.15 ▲	6.39	16,850	18,000	18,000	1,110	19,980,000
26/03/2021	16,850	1.10 ▲	6.53	15,750	16,850	14,650	40,940	689,839,000
25/03/2021	15,750	-1.15 ▼	-7.30	16,900	15,750	15,750	1,580	24,885,000
24/03/2021	16,900	-1.25 ▼	-7.40	18,150	16,900	16,900	560	9,464,000
23/03/2021	18,150	-1.35 ▼	-7.44	19,500	18,150	18,150	390	7,078,500
22/03/2021	19,500	-1.45 ▼	-7.44	20,950	19,500	19,500	330	6,435,000
19/03/2021	20,950	-1.55 ▼	-7.40	22,500	20,950	20,950	1,520	31,844,000
18/03/2021	22,500	-1.65 ▼	-7.33	24,150	22,500	22,500	530	11,925,000
17/03/2021	24,150	-1.80 ▼	-7.45	25,950	24,150	24,150	280	6,762,000
16/03/2021	25,950	-1.95 ▼	-7.51	27,900	25,950	25,950	430	11,158,500
15/03/2021	27,900	-2.05 ▼	-7.35	29,950	27,900	27,900	720	20,088,000
12/03/2021	29,950	-2.25 ▼	-7.51	32,200	29,950	29,950	90	2,695,500
11/03/2021	32,200	-2.40 ▼	-7.45	34,600	32,200	32,200	170	5,474,000
10/03/2021	34,600	-2.60 ▼	-7.51	37,200	34,600	34,600	80	2,768,000
09/03/2021	37,200	-2.75 ▼	-7.39	39,950	39,950	37,200	220	8,184,000
08/03/2021	39,950	-3.00 ▼	-7.51	42,950	39,950	39,950	140	5,593,000
05/03/2021	42,950	-3.20 ▼	-7.45	46,150	49,350	42,950	30,220	1,297,949,000
04/03/2021	46,150	3.00 ▲	6.50	43,150	46,150	46,150	4,420	203,983,000
03/03/2021	43,150	2.80 ▲	6.49	40,350	43,150	43,150	8,930	385,329,500
02/03/2021	40,350	2.60 ▲	6.44	37,750	40,350	40,350	3,530	142,435,500
01/03/2021	37,750	2.45 ▲	6.49	35,300	37,750	37,750	9,630	363,532,500
26/02/2021	35,300	2.30 ▲	6.52	33,000	35,300	33,500	26,750	944,275,000
25/02/2021	33,000	2.15 ▲	6.52	30,850	33,000	33,000	2,050	67,650,000
24/02/2021	30,850	2.00 ▲	6.48	28,850	30,850	30,850	2,510	77,433,500
23/02/2021	28,850	1.85 ▲	6.41	27,000	28,850	28,850	11,900	343,315,000
22/02/2021	27,000	1.75 ▲	6.48	25,250	27,000	27,000	5,040	136,080,000
19/02/2021	25,250	1.65 ▲	6.53	23,600	25,250	25,000	18,420	465,105,000
18/02/2021	23,600	1.50 ▲	6.36	22,100	23,600	23,600	1,820	42,952,000
17/02/2021	22,100	1.40 ▲	6.33	20,700	22,100	22,100	2,240	49,504,000
09/02/2021	20,700	1.35 ▲	6.52	19,350	20,700	19,350	8,510	176,157,000
08/02/2021	19,350	1.25 ▲	6.46	18,100	19,350	19,350	1,140	22,059,000
06/02/2021	18,100	1.15 ▲	6.35	16,950	18,100	18,100	220	3,982,000
05/02/2021	18,100	1.15 ▲	6.35	16,950	18,100	18,100	220	3,982,000
04/01/2021	5,300	0.30 ▲	5.66	5,000	5,300	4,700	1,400	7,420,000
31/12/2020	5,000	0.30 ▲	6.00	4,700	5,000	4,780	4,980	24,900,000
30/12/2020	4,700	0.20 ▲	4.26	4,500	4,810	4,500	38,140	179,258,000
29/12/2020	4,500	0.10 ▲	2.22	4,360	4,510	4,360	337	1,516,500
28/12/2020	4,360	-0.20 ▼	-4.59	4,560	4,560	4,260	34	148,240
27/12/2020	4,560	0.10 ▲	2.19	4,500	4,580	4,310	1,426	6,502,560
25/12/2020	4,560	0.10 ▲	2.19	4,500	4,580	4,310	1,426	6,502,560
24/12/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,400	527	2,371,500
23/12/2020	4,500	0.30 ▲	6.67	4,210	4,500	4,210	1,223	5,503,500
22/12/2020	4,210	-0.20 ▼	-4.75	4,400	4,650	4,210	492	2,071,320
21/12/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,310	950	4,180,000
20/12/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,200	3,202	14,088,800
18/12/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,200	3,202	14,088,800
17/12/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,400	313	1,377,200
16/12/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,200	304	1,337,600
15/12/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,130	285	1,254,000
14/12/2020	4,400	0.10 ▲	2.27	4,350	4,400	4,300	172	756,800
13/12/2020	4,350	0.10 ▲	2.30	4,200	4,350	4,260	201	874,350
11/12/2020	4,350	0.10 ▲	2.30	4,200	4,350	4,260	201	874,350
10/12/2020	4,200	-0.10 ▼	-2.38	4,350	4,350	4,200	33	138,600
09/12/2020	4,350	0.00 ■■	0.00	4,350	4,350	4,350	700	3,045,000
08/12/2020	4,350	-0.10 ▼	-2.30	4,460	4,400	4,350	244	1,061,400
07/12/2020	4,460	0.10 ▲	2.24	4,400	4,460	4,460	3	13,380
04/12/2020	4,400	-0.10 ▼	-2.27	4,470	4,470	4,300	61	268,400
03/12/2020	4,470	0.10 ▲	2.24	4,400	4,470	4,400	29	129,630
02/12/2020	4,400	0.20 ▲	4.55	4,250	4,400	4,200	2,536	11,158,400
01/12/2020	4,250	-0.20 ▼	-4.71	4,400	4,250	4,250	140	595,000
30/11/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,400	1,780	7,832,000
27/11/2020	4,400	0.21 ▲	4.77	4,190	4,440	4,190	7,140	31,416,000
26/11/2020	4,190	-0.30 ▼	-7.16	4,490	4,350	4,190	3,860	16,173,400
24/11/2020	4,490	0.26 ▲	5.79	4,230	4,490	4,350	1,330	5,971,700
23/11/2020	4,230	-0.22 ▼	-5.20	4,450	4,460	4,230	8,080	34,178,400
20/11/2020	4,450	0.00 ■■	0.00	4,450	4,450	4,410	321	1,428,450
19/11/2020	4,450	0.00 ■■	0.00	4,410	4,450	4,450	358	1,593,100
18/11/2020	4,410	-0.29 ▼	-6.58	4,700	4,700	4,410	1,030	4,542,300
17/11/2020	4,700	0.30 ▲	6.38	4,400	4,700	4,120	24	112,800
16/11/2020	4,400	-0.30 ▼	-6.82	4,650	4,660	4,400	629	2,767,600
13/11/2020	4,650	0.30 ▲	6.45	4,350	4,650	4,360	84	390,600
12/11/2020	4,350	-0.10 ▼	-2.30	4,400	4,360	4,350	10	43,500
11/11/2020	4,400	-0.10 ▼	-2.27	4,500	4,400	4,370	270	1,188,000
10/11/2020	4,500	-0.30 ▼	-6.67	4,800	5,130	4,480	146	657,000
09/11/2020	4,800	-0.20 ▼	-4.17	4,980	4,800	4,640	30	144,000
05/11/2020	4,980	0.30 ▲	6.02	4,660	4,980	4,360	166	826,680
04/11/2020	4,660	-0.40 ▼	-8.58	5,010	4,660	4,660	40	186,400
03/11/2020	5,010	-0.30 ▼	-5.99	5,350	5,010	5,010	1	5,010
02/11/2020	5,350	-0.10 ▼	-1.87	5,410	5,380	5,040	369	1,974,150
30/10/2020	5,410	0.30 ▲	5.55	5,090	5,410	4,740	122	660,020
28/10/2020	5,090	0.30 ▲	5.89	4,780	5,100	4,450	202	1,028,180
27/10/2020	4,780	0.30 ▲	6.28	4,480	4,780	4,170	139	664,420
24/10/2020	4,480	0.00 ■■	0.00	4,480	4,480	4,480	2	8,960
23/10/2020	4,480	0.00 ■■	0.00	4,480	4,480	4,480	2	8,960
21/10/2020	4,480	-0.30 ▼	-6.70	4,810	4,480	4,480	21	94,080
20/10/2020	4,810	0.30 ▲	6.24	4,500	4,810	4,810	52	250,120
16/10/2020	4,500	0.09 ▲	2.00	4,410	4,500	4,500	1,000	4,500,000
15/10/2020	4,500	0.09 ▲	2.00	4,410	4,500	4,500	1,000	4,500,000
13/10/2020	4,410	-0.30 ▼	-6.80	4,700	4,410	4,410	9	39,690
12/10/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,700	115	540,500
09/10/2020	4,700	-0.10 ▼	-2.13	4,810	4,700	4,700	111	521,700
08/10/2020	4,810	-0.30 ▼	-6.24	5,130	4,810	4,800	304	1,462,240
07/10/2020	5,130	0.10 ▲	1.95	5,000	5,130	4,700	1,186	6,084,180
06/10/2020	5,000	0.30 ▲	6.00	4,700	5,000	4,500	138	690,000
01/10/2020	4,700	-0.20 ▼	-4.26	4,880	4,700	4,700	21	98,700
24/09/2020	4,880	0.30 ▲	6.15	4,570	4,880	4,260	56	273,280
23/09/2020	4,570	-0.30 ▼	-6.56	4,910	4,570	4,570	27	123,390
21/09/2020	4,910	0.00 ■■	0.00	4,910	4,910	4,910	50	245,500
18/09/2020	4,910	-0.20 ▼	-4.07	5,150	4,910	4,910	10	49,100
17/09/2020	5,150	0.20 ▲	3.88	5,000	0	0	150	772,500
16/09/2020	5,000	0.00 ■■	0.00	5,000	5,000	5,000	83	415,000
15/09/2020	5,000	0.00 ■■	0.00	4,980	5,000	5,000	51	255,000
14/09/2020	4,980	0.00 ■■	0.00	4,980	4,980	4,980	34	169,320
11/09/2020	4,980	0.00 ■■	0.00	5,000	4,980	4,980	175	871,500
10/09/2020	5,000	0.10 ▲	2.00	4,900	5,100	4,810	689	3,445,000
09/09/2020	4,900	-0.10 ▼	-2.04	5,000	4,900	4,900	20	98,000
08/09/2020	5,000	-0.30 ▼	-6.00	5,340	5,330	5,000	94	470,000
07/09/2020	5,340	0.30 ▲	5.62	5,000	5,340	4,700	48	256,320
04/09/2020	5,000	0.10 ▲	2.00	4,910	5,250	4,910	140	700,000
03/09/2020	4,910	0.30 ▲	6.11	4,590	4,910	4,910	971	4,767,610
01/09/2020	4,020	-0.30 ▼	-7.46	4,290	4,590	4,020	155	623,100
31/08/2020	4,290	-0.30 ▼	-6.99	4,600	4,600	4,290	63	270,270
30/08/2020	4,600	0.30 ▲	6.52	4,300	4,600	4,400	135	621,000
28/08/2020	4,600	0.30 ▲	6.52	4,300	4,600	4,400	135	621,000
27/08/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,300	79	339,700
26/08/2020	4,300	0.00 ■■	0.00	4,350	4,300	4,300	332	1,427,600
25/08/2020	4,350	-0.20 ▼	-4.60	4,580	4,850	4,300	193	839,550
24/08/2020	4,580	0.30 ▲	6.55	4,330	4,600	4,060	14	64,120
21/08/2020	4,330	0.20 ▲	4.62	4,110	4,370	3,830	1,318	5,706,940
20/08/2020	4,110	-0.30 ▼	-7.30	4,400	4,570	4,110	79	324,690
19/08/2020	4,400	0.30 ▲	6.82	4,140	4,400	4,400	21	92,400
18/08/2020	4,140	-0.30 ▼	-7.25	4,450	4,740	4,140	901	3,730,140
17/08/2020	4,450	0.30 ▲	6.74	4,200	4,480	3,960	159	707,550
14/08/2020	4,200	-0.30 ▼	-7.14	4,450	4,390	4,200	70	294,000
13/08/2020	4,450	0.00 ■■	0.00	4,450	4,450	4,390	185	823,250
12/08/2020	4,450	-0.30 ▼	-6.74	4,710	4,910	4,400	121	538,450
11/08/2020	4,710	-0.30 ▼	-6.37	5,050	5,140	4,700	352	1,657,920
10/08/2020	5,050	-0.40 ▼	-7.92	5,430	5,050	5,050	54	272,700
07/08/2020	5,430	-0.10 ▼	-1.84	5,480	5,430	5,100	63	342,090
06/08/2020	5,480	-0.38 ▼	-6.93	5,480	5,480	5,100	1,120	6,137,600
05/08/2020	5,480	0.20 ▲	3.65	5,240	5,480	5,280	285	1,561,800
04/08/2020	5,240	0.30 ▲	5.73	4,990	5,300	4,650	339	1,776,360
03/08/2020	4,990	-0.40 ▼	-8.02	5,340	5,660	4,990	105	523,950
31/07/2020	5,340	0.00 ■■	0.00	5,340	5,340	4,980	90	480,600
30/07/2020	5,340	0.30 ▲	5.62	5,050	5,340	4,700	334	1,783,560
29/07/2020	5,050	-0.40 ▼	-7.92	5,400	5,050	5,030	121	611,050
27/07/2020	5,400	0.30 ▲	5.56	5,070	5,400	4,720	210	1,134,000
24/07/2020	5,070	-0.40 ▼	-7.89	5,450	5,830	5,070	337	1,708,590
23/07/2020	5,450	0.30 ▲	5.50	5,170	5,530	4,810	653	3,558,850
22/07/2020	5,170	0.30 ▲	5.80	4,840	5,170	5,170	233	1,204,610
21/07/2020	4,840	0.30 ▲	6.20	4,530	4,840	4,840	208	1,006,720
20/07/2020	4,530	0.30 ▲	6.62	4,240	4,530	4,500	252	1,141,560
17/07/2020	4,240	0.30 ▲	7.08	3,970	4,240	4,010	118	500,320
15/07/2020	3,970	0.00 ■■	0.00	3,930	3,970	3,970	1	3,970
14/07/2020	3,930	-0.30 ▼	-7.63	4,200	3,930	3,930	10	39,300
10/07/2020	4,200	-0.30 ▼	-7.14	4,500	4,220	4,200	169	709,800
09/07/2020	4,500	0.00 ■■	0.00	4,480	4,500	4,500	62	279,000
08/07/2020	4,480	0.30 ▲	6.70	4,200	4,480	4,400	155	694,400
07/07/2020	4,200	-0.30 ▼	-7.14	4,500	4,210	4,200	1,000	4,200,000
06/07/2020	4,500	0.00 ■■	0.00	4,530	4,500	4,500	5	22,500
03/07/2020	4,530	-0.30 ▼	-6.62	4,840	4,530	4,510	34	154,020
02/07/2020	4,840	0.00 ■■	0.00	4,840	4,840	4,520	21	101,640
01/07/2020	4,840	-0.40 ▼	-8.26	5,200	4,900	4,840	84	406,560
29/06/2020	5,200	-0.10 ▼	-1.92	5,290	5,200	4,920	33	171,600
26/06/2020	5,290	-0.04 ▼	-0.76	5,330	5,300	4,960	600	3,174,000
25/06/2020	5,330	0.30 ▲	5.63	5,000	5,340	5,330	13	69,290
24/06/2020	5,000	0.00 ■■	0.00	5,000	5,340	5,000	188	940,000
23/06/2020	5,000	0.20 ▲	4.00	4,850	5,000	4,530	87	435,000
22/06/2020	4,850	0.30 ▲	6.19	4,550	4,850	4,730	80	388,000
19/06/2020	4,550	-0.30 ▼	-6.59	4,890	4,900	4,550	285	1,296,750
18/06/2020	4,890	0.20 ▲	4.09	4,710	5,000	4,420	22	107,580
17/06/2020	4,710	-0.29 ▼	-6.16	5,000	4,710	4,650	1,410	6,641,100
16/06/2020	5,000	0.30 ▲	6.00	4,750	5,000	4,420	22	110,000
15/06/2020	4,750	0.00 ■■	0.00	4,770	4,750	4,750	23	109,250
12/06/2020	4,770	0.00 ■■	0.00	4,720	4,770	4,720	54	257,580
11/06/2020	4,720	0.00 ■■	0.00	4,720	4,720	4,720	257	1,213,040
10/06/2020	4,720	0.20 ▲	4.24	4,480	4,780	4,310	701	3,308,720
09/06/2020	4,480	0.28 ▲	6.25	4,200	4,480	4,280	1,620	7,257,600
08/06/2020	4,200	0.30 ▲	7.14	3,940	4,200	3,940	48	201,600
05/06/2020	3,940	-0.30 ▼	-7.61	4,230	3,940	3,940	21	82,740
04/06/2020	3,940	-0.30 ▼	-7.61	4,230	3,940	3,940	21	82,740
03/06/2020	4,230	0.10 ▲	2.36	4,150	4,350	4,020	7	29,610
02/06/2020	4,230	0.10 ▲	2.36	4,150	4,350	4,020	7	29,610
01/06/2020	4,150	0.10 ▲	2.41	4,100	4,330	4,150	71	294,650
31/05/2020	4,100	0.00 ■■	0.00	4,060	4,100	4,100	11	45,100
29/05/2020	4,100	0.00 ■■	0.00	4,060	4,100	4,100	11	45,100
28/05/2020	4,060	-0.30 ▼	-7.39	4,350	4,060	4,060	8	32,480
27/05/2020	4,350	-0.30 ▼	-6.90	4,670	4,350	4,350	30	130,500
26/05/2020	4,670	0.30 ▲	6.42	4,380	4,670	4,080	106	495,020
25/05/2020	4,380	-0.30 ▼	-6.85	4,700	4,380	4,380	42	183,960
22/05/2020	4,700	0.10 ▲	2.13	4,590	4,700	4,270	6	28,200
21/05/2020	4,700	0.10 ▲	2.13	4,590	4,700	4,270	6	28,200
20/05/2020	4,590	0.10 ▲	2.18	4,500	4,590	4,500	10	45,900
19/05/2020	4,500	0.10 ▲	2.22	4,360	4,500	4,500	1	4,500
18/05/2020	4,360	0.30 ▲	6.88	4,090	4,360	4,000	53	231,080
17/05/2020	4,090	0.00 ■■	0.00	4,090	4,090	4,090	12	49,080
15/05/2020	4,090	0.00 ■■	0.00	4,090	4,090	4,090	12	49,080
14/05/2020	4,090	-0.30 ▼	-7.33	4,380	4,380	4,090	40	163,600
13/05/2020	4,380	0.00 ■■	0.00	4,380	4,380	4,380	11	48,180
12/05/2020	4,380	0.00 ■■	0.00	4,380	4,400	4,380	10	43,800
11/05/2020	4,380	0.00 ■■	0.00	4,380	4,400	4,380	10	43,800
10/05/2020	4,380	0.30 ▲	6.85	4,100	4,380	4,380	10	43,800
08/05/2020	4,380	0.30 ▲	6.85	4,100	4,380	4,380	10	43,800
07/05/2020	4,100	-0.10 ▼	-2.44	4,230	4,400	4,100	14,557	59,683,700
06/05/2020	4,230	-0.30 ▼	-7.09	4,540	4,230	4,230	222	939,060
05/05/2020	4,540	-0.30 ▼	-6.61	4,880	4,540	4,540	2	9,080
04/05/2020	4,880	0.20 ▲	4.10	4,670	4,880	4,350	16	78,080
01/05/2020	4,670	0.10 ▲	2.14	4,600	4,700	4,670	3	14,010
30/04/2020	4,670	0.10 ▲	2.14	4,600	4,700	4,670	3	14,010
29/04/2020	4,670	0.10 ▲	2.14	4,600	4,700	4,670	3	14,010
28/04/2020	4,600	0.10 ▲	2.17	4,500	4,600	4,600	5	23,000
27/04/2020	4,500	0.20 ▲	4.44	4,280	4,500	3,990	201	904,500
21/04/2020	4,280	0.30 ▲	7.01	4,010	4,290	4,280	12	51,360
20/04/2020	4,280	0.30 ▲	7.01	4,010	4,290	4,280	12	51,360
19/04/2020	4,010	0.00 ■■	0.00	4,000	4,270	4,010	11	44,110
17/04/2020	4,010	0.00 ■■	0.00	4,000	4,270	4,010	11	44,110
16/04/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	106	424,000
15/04/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	106	424,000
14/04/2020	4,000	0.20 ▲	5.00	3,800	4,000	4,000	2	8,000
13/04/2020	3,800	-0.20 ▼	-5.26	3,990	3,900	3,790	150	570,000
12/04/2020	3,800	-0.20 ▼	-5.26	3,990	3,900	3,790	150	570,000
10/04/2020	3,800	-0.20 ▼	-5.26	3,990	3,900	3,790	150	570,000
09/04/2020	3,990	0.00 ■■	0.00	3,990	3,990	3,720	208	829,920
08/04/2020	3,990	-0.30 ▼	-7.52	4,280	3,990	3,990	1	3,990
07/04/2020	4,280	0.00 ■■	0.00	4,270	4,280	4,280	34	145,520
06/04/2020	4,270	-0.30 ▼	-7.03	4,550	4,500	4,240	211	900,970
03/04/2020	4,550	0.30 ▲	6.59	4,270	4,560	4,270	67	304,850
02/04/2020	4,270	-0.30 ▼	-7.03	4,590	4,590	4,270	38	162,260
01/04/2020	4,270	-0.30 ▼	-7.03	4,590	4,590	4,270	38	162,260
31/03/2020	4,590	0.30 ▲	6.54	4,330	4,600	4,030	230	1,055,700
30/03/2020	4,330	-0.30 ▼	-6.93	4,650	4,350	4,330	52	225,160
29/03/2020	4,650	-0.40 ▼	-8.60	5,000	5,300	4,650	103	478,950
27/03/2020	4,650	-0.40 ▼	-8.60	5,000	5,300	4,650	103	478,950
26/03/2020	5,000	0.20 ▲	4.00	4,810	5,000	5,000	4	20,000
25/03/2020	4,810	0.00 ■■	0.00	4,830	5,000	4,560	6	28,860
24/03/2020	4,830	0.30 ▲	6.21	4,520	4,830	4,210	107	516,810
23/03/2020	4,520	-0.30 ▼	-6.64	4,850	4,540	4,520	101	456,520
22/03/2020	4,850	-0.40 ▼	-8.25	5,210	4,900	4,850	177	858,450
20/03/2020	4,850	-0.40 ▼	-8.25	5,210	4,900	4,850	177	858,450
19/03/2020	5,210	-0.40 ▼	-7.68	5,600	5,600	5,210	13,115	68,329,150
18/03/2020	5,600	0.10 ▲	1.79	5,490	5,600	5,600	2	11,200
17/03/2020	5,490	0.30 ▲	5.46	5,230	5,490	5,490	68	373,320
16/03/2020	5,230	0.34 ▲	6.50	4,890	5,230	4,550	1,160	6,066,800
14/03/2020	4,890	-0.36 ▼	-7.36	5,250	4,890	4,890	80	391,200
13/03/2020	4,890	-0.36 ▼	-7.36	5,250	4,890	4,890	80	391,200
12/03/2020	5,250	-0.39 ▼	-7.43	5,640	5,270	5,250	150	787,500
10/03/2020	5,640	-0.40 ▼	-7.09	6,060	5,640	5,640	56	315,840
06/03/2020	6,060	-0.50 ▼	-8.25	6,510	6,060	6,060	33	199,980
05/03/2020	6,510	0.00 ■■	0.00	6,510	6,510	6,510	1	6,510
04/03/2020	6,510	-0.50 ▼	-7.68	7,000	6,510	6,510	10	65,100
02/03/2020	7,000	0.20 ▲	2.86	6,800	7,000	6,330	708	4,956,000
28/02/2020	6,800	0.40 ▲	5.88	6,380	6,800	5,940	301	2,046,800
25/02/2020	6,380	0.00 ■■	0.00	6,370	6,380	5,930	290	1,850,200
24/02/2020	6,380	0.00 ■■	0.00	6,370	6,380	5,930	290	1,850,200
21/02/2020	6,370	0.40 ▲	6.28	5,970	6,370	5,800	89	566,930
20/02/2020	5,970	0.40 ▲	6.70	5,580	5,970	5,190	209	1,247,730
19/02/2020	5,580	-0.40 ▼	-7.17	6,000	6,420	5,580	274	1,528,920
17/02/2020	6,000	-0.40 ▼	-6.67	6,400	6,420	5,960	113	678,000
15/02/2020	6,400	0.40 ▲	6.25	5,990	6,400	5,900	320	2,048,000
14/02/2020	6,400	0.40 ▲	6.25	5,990	6,400	5,900	320	2,048,000
13/02/2020	5,990	0.40 ▲	6.68	5,600	5,990	5,400	260	1,557,400
12/02/2020	5,600	0.20 ▲	3.57	5,400	5,770	5,600	20	112,000
11/02/2020	5,400	-0.10 ▼	-1.85	5,520	5,850	5,400	3	16,200
10/02/2020	5,400	-0.10 ▼	-1.85	5,520	5,850	5,400	3	16,200
09/02/2020	5,520	-0.30 ▼	-5.43	5,850	5,520	5,520	1	5,520
07/02/2020	5,520	-0.30 ▼	-5.43	5,850	5,520	5,520	1	5,520
06/02/2020	5,850	-0.10 ▼	-1.71	5,920	6,330	5,850	51	298,350
05/02/2020	5,920	0.40 ▲	6.76	5,540	5,920	5,920	500	2,960,000
04/02/2020	5,540	0.40 ▲	7.22	5,180	5,540	5,540	39	216,060
31/01/2020	5,180	-0.40 ▼	-7.72	5,560	5,180	5,180	1	5,180
30/01/2020	5,180	-0.40 ▼	-7.72	5,560	5,180	5,180	1	5,180
22/01/2020	5,560	-0.40 ▼	-7.19	5,970	5,560	5,560	5	27,800
21/01/2020	5,560	-0.41 ▼	-7.37	5,970	5,560	5,560	50	278,000
17/01/2020	5,970	0.39 ▲	6.53	5,580	5,970	5,570	2,000	11,940,000
16/01/2020	5,580	-0.42 ▼	-7.53	6,000	5,580	5,580	50	279,000
15/01/2020	6,000	0.17 ▲	2.83	5,830	6,000	5,430	630	3,780,000
10/01/2020	5,830	0.00 ■■	0.00	5,830	5,830	5,830	19	110,770
09/01/2020	5,830	0.30 ▲	5.15	5,500	5,880	5,490	230	1,340,900
08/01/2020	5,500	0.30 ▲	5.45	5,240	5,500	5,240	200	1,100,000
07/01/2020	5,240	0.30 ▲	5.73	4,900	5,240	5,220	60	314,400
03/01/2020	4,900	-0.40 ▼	-8.16	5,250	4,900	4,900	1	4,900
02/01/2020	5,250	0.30 ▲	5.71	4,920	5,250	5,250	1	5,250
31/12/2019	4,920	-0.40 ▼	-8.13	5,280	4,920	4,920	96	472,320
30/12/2019	5,280	0.30 ▲	5.68	4,960	5,280	5,280	1	5,280
27/12/2019	4,960	-0.40 ▼	-8.06	5,330	4,960	4,960	68	337,280
26/12/2019	5,330	0.20 ▲	3.75	5,090	5,330	5,330	31	165,230
25/12/2019	5,090	0.30 ▲	5.89	4,760	5,090	4,430	631	3,211,790
24/12/2019	4,760	-0.20 ▼	-4.20	5,000	4,760	4,760	13	61,880
19/12/2019	5,000	-0.40 ▼	-8.00	5,360	5,000	5,000	4	20,000
18/12/2019	5,360	0.00 ■■	0.00	5,360	5,360	5,360	7	37,520
17/12/2019	5,360	0.00 ■■	0.00	5,360	5,360	5,360	7	37,520
16/12/2019	5,360	0.40 ▲	7.46	5,010	5,360	5,350	37	198,320
13/12/2019	5,010	0.30 ▲	5.99	4,690	5,010	5,000	5	25,050
12/12/2019	4,690	-0.30 ▼	-6.40	5,030	4,690	4,690	1	4,690
11/12/2019	5,030	-0.40 ▼	-7.95	5,400	5,030	5,030	2	10,060
10/12/2019	5,400	0.30 ▲	5.56	5,150	5,400	5,400	2	10,800
09/12/2019	5,150	0.30 ▲	5.83	4,820	5,150	5,140	19	97,850
06/12/2019	4,820	-0.40 ▼	-8.30	5,180	5,180	4,820	9	43,380
05/12/2019	5,180	-0.40 ▼	-7.72	5,560	5,690	5,180	24	124,320
04/12/2019	5,890	-0.10 ▼	-1.70	5,970	0	0	7	41,230
03/12/2019	5,970	0.30 ▲	5.03	5,630	5,970	5,240	32	191,040
29/11/2019	5,630	0.40 ▲	7.10	5,280	5,630	4,920	31	174,530
28/11/2019	5,280	-0.40 ▼	-7.58	5,660	5,280	5,280	10	52,800
26/11/2019	5,660	-0.40 ▼	-7.07	6,080	5,660	5,660	213	1,205,580
21/11/2019	6,080	0.20 ▲	3.29	5,860	6,200	5,500	5	30,400
20/11/2019	5,860	0.40 ▲	6.83	5,500	5,860	5,120	113	662,180
19/11/2019	5,500	-0.40 ▼	-7.27	5,890	5,890	5,500	30	165,000
18/11/2019	5,890	-0.10 ▼	-1.70	5,950	5,890	5,890	1	5,890
14/11/2019	5,950	0.40 ▲	6.72	5,580	5,950	5,950	1	5,950
13/11/2019	5,580	-0.40 ▼	-7.17	5,990	5,580	5,580	115	641,700
12/11/2019	5,990	0.10 ▲	1.67	5,850	5,990	5,450	22	131,780
11/11/2019	5,850	-0.40 ▼	-6.84	6,280	6,280	5,850	2	11,700
08/11/2019	6,280	0.40 ▲	6.37	5,910	6,290	5,500	132	828,960
07/11/2019	5,910	-0.40 ▼	-6.77	6,350	5,910	5,910	12	70,920
04/11/2019	6,350	0.00 ■■	0.00	6,360	6,690	5,920	32	203,200
01/11/2019	6,360	0.40 ▲	6.29	5,990	6,370	5,580	8	50,880
31/10/2019	5,990	0.30 ▲	5.01	5,730	6,120	5,330	372	2,228,280
30/10/2019	5,730	-0.40 ▼	-6.98	6,160	5,730	5,730	115	658,950
28/10/2019	6,160	-0.50 ▼	-8.12	6,620	6,160	6,160	60	369,600
25/10/2019	6,620	-0.50 ▼	-7.55	7,110	6,620	6,620	20	132,400
21/10/2019	7,110	0.50 ▲	7.03	6,650	7,110	7,110	1	7,110
18/10/2019	6,650	-0.50 ▼	-7.52	7,150	6,650	6,650	7	46,550
15/10/2019	7,150	0.50 ▲	6.99	6,700	7,150	7,150	1	7,150
09/10/2019	6,700	-0.50 ▼	-7.46	7,200	7,600	6,700	6,848	45,881,600
08/10/2019	7,200	0.40 ▲	5.56	6,800	7,200	7,200	3,600	25,920,000
07/10/2019	6,800	0.40 ▲	5.88	6,400	6,800	6,400	3,731	25,370,800
04/10/2019	6,400	0.40 ▲	6.25	6,040	6,400	6,400	50	320,000
03/10/2019	6,040	-0.50 ▼	-8.28	6,490	6,040	6,040	7	42,280
30/09/2019	6,490	0.40 ▲	6.16	6,100	6,490	6,490	2	12,980
27/09/2019	6,100	-0.40 ▼	-6.56	6,500	6,100	6,050	34	207,400
26/09/2019	6,500	0.30 ▲	4.62	6,240	6,500	6,240	20	130,000
25/09/2019	6,240	0.40 ▲	6.41	5,840	6,240	6,200	70	436,800
24/09/2019	5,840	0.40 ▲	6.85	5,460	5,840	5,830	47	274,480
23/09/2019	5,460	0.40 ▲	7.33	5,110	5,460	4,770	2	10,920
20/09/2019	5,110	-0.40 ▼	-7.83	5,480	5,110	5,100	33	168,630
19/09/2019	5,480	-0.40 ▼	-7.30	5,890	5,480	5,480	1	5,480
18/09/2019	5,890	0.00 ■■	0.00	5,890	5,890	5,890	4	23,560
17/09/2019	5,890	0.00 ■■	0.00	5,890	5,890	5,890	1	5,890
16/09/2019	5,890	0.30 ▲	5.09	5,580	5,890	5,580	65	382,850
13/09/2019	5,580	0.40 ▲	7.17	5,220	5,580	4,870	67	373,860
12/09/2019	5,220	-0.40 ▼	-7.66	5,610	5,220	5,220	194	1,012,680
11/09/2019	5,610	-0.40 ▼	-7.13	6,030	6,400	5,610	7	39,270
09/09/2019	6,030	-0.50 ▼	-8.29	6,480	6,030	6,030	4	24,120
05/09/2019	6,480	0.40 ▲	6.17	6,060	6,480	6,480	4	25,920
03/09/2019	6,060	-0.50 ▼	-8.25	6,510	6,070	6,060	24	145,440
30/08/2019	6,510	-0.50 ▼	-7.68	7,000	6,510	6,510	3	19,530
29/08/2019	7,000	0.00 ■■	0.00	7,000	7,000	6,510	8	56,000
28/08/2019	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	190	1,330,000
27/08/2019	7,100	0.40 ▲	5.63	6,710	7,170	6,710	13	92,300
26/08/2019	6,710	0.40 ▲	5.96	6,280	6,710	6,710	141	946,110
23/08/2019	6,280	0.40 ▲	6.37	5,870	6,280	6,280	278	1,745,840
22/08/2019	5,870	0.40 ▲	6.81	5,490	5,870	5,870	4	23,480
21/08/2019	5,490	0.40 ▲	7.29	5,140	5,490	5,480	22	120,780
20/08/2019	5,140	0.30 ▲	5.84	4,810	5,140	5,140	62	318,680
19/08/2019	4,810	0.30 ▲	6.24	4,500	4,810	4,810	14	67,340
16/08/2019	4,500	-0.20 ▼	-4.44	4,680	4,670	4,400	31	139,500
15/08/2019	4,680	-0.30 ▼	-6.41	5,000	4,680	4,680	4	18,720
14/08/2019	5,000	-0.40 ▼	-8.00	5,350	5,000	5,000	5	25,000
13/08/2019	5,350	0.40 ▲	7.48	5,000	5,350	4,660	25	133,750
12/08/2019	5,000	-0.40 ▼	-8.00	5,370	5,740	5,000	13	65,000
06/08/2019	5,370	0.40 ▲	7.45	5,020	5,370	5,360	114	612,180
05/08/2019	5,020	0.30 ▲	5.98	4,700	5,020	5,020	1	5,020
02/08/2019	4,700	-0.30 ▼	-6.38	5,040	4,700	4,700	10	47,000
01/08/2019	5,040	-0.40 ▼	-7.94	5,400	5,040	5,040	3	15,120
30/07/2019	5,400	-0.40 ▼	-7.41	5,800	5,400	5,400	5	27,000
26/07/2019	5,800	-0.30 ▼	-5.17	6,100	6,520	5,710	66	382,800
25/07/2019	6,100	-0.30 ▼	-4.92	6,400	6,100	6,100	103	628,300
24/07/2019	6,400	-0.40 ▼	-6.25	6,840	6,840	6,400	67	428,800
23/07/2019	6,840	0.40 ▲	5.85	6,400	6,840	6,200	2	13,680
22/07/2019	6,400	-0.40 ▼	-6.25	6,800	6,800	6,400	104	665,600
19/07/2019	6,800	-0.20 ▼	-2.94	7,000	7,000	6,800	47	319,600
18/07/2019	7,000	-0.10 ▼	-1.43	7,100	7,000	6,610	715	5,005,000
16/07/2019	7,100	0.10 ▲	1.41	7,000	7,100	7,100	9	63,900
12/07/2019	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1	7,000
09/07/2019	7,000	-0.10 ▼	-1.43	7,100	7,100	7,000	5	35,000
04/07/2019	7,100	0.20 ▲	2.82	6,900	7,100	6,900	14	99,400
03/07/2019	6,900	0.40 ▲	5.80	6,480	6,930	6,030	20	138,000
02/07/2019	6,480	-0.50 ▼	-7.72	6,960	6,480	6,480	2	12,960
01/07/2019	6,960	0.50 ▲	7.18	6,510	6,960	6,960	10	69,600
28/06/2019	6,510	-0.50 ▼	-7.68	7,000	6,510	6,510	112	729,120
26/06/2019	7,000	0.00 ■■	0.00	7,000	7,480	6,510	7	49,000
25/06/2019	7,000	0.00 ■■	0.00	7,000	7,000	6,510	3	21,000
24/06/2019	7,000	0.00 ■■	0.00	7,000	7,000	6,510	37	259,000
21/06/2019	7,000	-0.30 ▼	-4.29	7,260	7,260	6,760	69	483,000
20/06/2019	7,260	-0.50 ▼	-6.89	7,800	7,260	7,260	1	7,260
19/06/2019	7,800	0.30 ▲	3.85	7,480	7,800	7,500	40	312,000
18/06/2019	7,480	0.40 ▲	5.35	7,060	7,500	7,060	60	448,800
17/06/2019	7,060	0.50 ▲	7.08	6,600	7,060	7,000	96	677,760
16/06/2019	6,600	0.40 ▲	6.06	6,200	6,630	6,600	26	171,600
14/06/2019	6,600	0.40 ▲	6.06	6,200	6,630	6,600	26	171,600
13/06/2019	6,200	0.40 ▲	6.45	5,800	6,200	6,000	36	223,200
11/06/2019	5,430	0.40 ▲	7.37	5,080	5,430	5,430	6	32,580
10/06/2019	5,080	0.30 ▲	5.91	4,750	5,080	5,080	11	55,880
09/06/2019	4,750	0.30 ▲	6.32	4,440	4,750	4,750	20	95,000
07/06/2019	4,750	0.30 ▲	6.32	4,440	4,750	4,750	20	95,000
06/06/2019	4,440	-0.20 ▼	-4.50	4,600	4,920	4,420	7	31,080
05/06/2019	4,600	0.00 ■■	0.00	4,630	4,950	4,330	8	36,800
04/06/2019	4,630	0.00 ■■	0.00	4,640	4,960	4,630	10	46,300
03/06/2019	4,640	-0.30 ▼	-6.47	4,920	5,260	4,640	7	32,480
02/06/2019	4,920	0.30 ▲	6.10	4,600	4,920	4,920	20	98,400
31/05/2019	4,920	0.30 ▲	6.10	4,600	4,920	4,920	20	98,400
30/05/2019	4,600	0.30 ▲	6.52	4,300	4,600	4,600	31	142,600
29/05/2019	4,300	0.30 ▲	6.98	4,020	4,300	4,300	1	4,300
28/05/2019	4,020	-0.30 ▼	-7.46	4,280	4,540	4,020	2	8,040
27/05/2019	4,280	0.30 ▲	7.01	4,000	4,280	4,200	22	94,160
26/05/2019	4,000	-0.20 ▼	-5.00	4,200	4,000	3,970	12	48,000
24/05/2019	4,000	-0.20 ▼	-5.00	4,200	4,000	3,970	12	48,000
23/05/2019	4,200	0.00 ■■	0.00	4,210	4,200	3,940	4	16,800
22/05/2019	4,210	-0.30 ▼	-7.13	4,470	4,780	4,180	4	16,840
21/05/2019	4,210	-0.30 ▼	-7.13	4,470	4,780	4,180	4	16,840
20/05/2019	4,470	0.00 ■■	0.00	4,480	4,470	4,470	1	4,470
19/05/2019	4,480	-0.30 ▼	-6.70	4,790	5,120	4,470	29	129,920
17/05/2019	4,480	-0.30 ▼	-6.70	4,790	5,120	4,470	29	129,920
16/05/2019	4,790	-0.40 ▼	-8.35	5,140	4,790	4,790	1	4,790
15/05/2019	5,140	0.30 ▲	5.84	4,810	5,140	5,140	27	138,780
14/05/2019	4,810	-0.20 ▼	-4.16	5,050	4,810	4,810	1	4,810
13/05/2019	5,050	0.30 ▲	5.94	4,720	5,050	5,050	8	40,400
12/05/2019	5,050	0.30 ▲	5.94	4,720	5,050	5,050	8	40,400
10/05/2019	5,050	0.30 ▲	5.94	4,720	5,050	5,050	8	40,400
09/05/2019	4,720	0.30 ▲	6.36	4,420	4,720	4,720	38	179,360
08/05/2019	4,420	-0.30 ▼	-6.79	4,690	5,010	4,420	135	596,700
07/05/2019	4,690	-0.40 ▼	-8.53	5,040	4,690	4,690	1	4,690
06/05/2019	5,040	-0.40 ▼	-7.94	5,400	5,040	5,040	1	5,040
02/05/2019	5,400	-0.40 ▼	-7.41	5,800	5,400	5,400	6	32,400
01/05/2019	5,400	-0.40 ▼	-7.41	5,800	5,400	5,400	6	32,400
30/04/2019	5,400	-0.40 ▼	-7.41	5,800	5,400	5,400	6	32,400
29/04/2019	5,400	-0.40 ▼	-7.41	5,800	5,400	5,400	6	32,400
28/04/2019	5,400	-0.40 ▼	-7.41	5,800	5,400	5,400	6	32,400
26/04/2019	5,400	-0.40 ▼	-7.41	5,800	5,400	5,400	6	32,400
25/04/2019	5,800	0.20 ▲	3.45	5,600	5,800	5,600	110	638,000
24/04/2019	5,800	0.20 ▲	3.45	5,600	5,800	5,600	110	638,000
23/04/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,600	14	78,400
22/04/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,600	14	78,400
21/04/2019	5,600	-0.40 ▼	-7.14	6,000	5,600	5,600	203	1,136,800
19/04/2019	5,600	-0.40 ▼	-7.14	6,000	5,600	5,600	203	1,136,800
18/04/2019	6,050	-0.45 ▼	-7.44	6,500	6,050	6,050	200	1,210,000
16/04/2019	6,500	-0.27 ▼	-4.15	6,770	6,500	6,300	1,090	7,085,000
15/04/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	2	12,000
12/04/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	2	12,000
11/04/2019	6,000	0.20 ▲	3.33	5,820	6,000	6,000	75	450,000
10/04/2019	5,820	0.00 ■■	0.00	5,820	5,820	5,820	8	46,560
09/04/2019	5,820	-0.40 ▼	-6.87	6,220	5,820	5,820	2	11,640
08/04/2019	6,220	-0.50 ▼	-8.04	6,680	6,220	6,220	26	161,720
05/04/2019	6,220	-0.50 ▼	-8.04	6,680	6,220	6,220	26	161,720
04/04/2019	6,680	-0.50 ▼	-7.49	7,180	6,680	6,680	130	868,400
03/04/2019	7,180	0.40 ▲	5.57	6,730	7,190	6,260	3	21,540
02/04/2019	6,730	0.40 ▲	5.94	6,300	6,730	6,730	1	6,730
01/04/2019	6,300	0.30 ▲	4.76	5,990	6,300	5,580	163	1,026,900
29/03/2019	5,990	0.00 ■■	0.00	5,990	5,990	5,990	113	676,870
28/03/2019	5,990	-0.40 ▼	-6.68	6,420	5,990	5,990	1	5,990
24/03/2019	5,800	-0.29 ▼	-5.00	6,090	6,100	6,100	10	58,000
21/03/2019	6,420	0.00 ■■	0.00	6,420	6,420	6,420	512	3,287,040
20/03/2019	6,460	-0.47 ▼	-7.28	6,930	6,460	6,460	10	64,600
18/03/2019	6,420	-0.50 ▼	-7.79	6,900	6,500	6,420	18	115,560
15/03/2019	6,900	0.40 ▲	5.80	6,500	6,900	6,900	2	13,800
14/03/2019	6,500	0.30 ▲	4.62	6,250	6,500	5,840	2	13,000
13/03/2019	7,450	-0.18 ▼	-2.42	7,630	7,450	7,100	1,100	8,195,000
12/03/2019	6,250	0.30 ▲	4.80	5,990	6,250	6,250	16	100,000
11/03/2019	5,990	-0.30 ▼	-5.01	6,300	6,300	5,990	18	107,820
08/03/2019	5,850	0.05 ▲	0.85	5,800	6,200	5,850	15,920	93,132,000
07/03/2019	6,300	0.20 ▲	3.17	6,080	6,300	6,300	1	6,300
06/03/2019	6,080	-0.40 ▼	-6.58	6,510	6,080	6,080	1	6,080
05/03/2019	6,510	0.00 ■■	0.00	6,510	6,510	6,060	11	71,610
04/03/2019	6,510	0.20 ▲	3.07	6,280	6,680	5,860	8	52,080
01/03/2019	6,280	-0.50 ▼	-7.96	6,750	6,950	6,280	40	251,200
28/02/2019	6,750	0.40 ▲	5.93	6,350	6,750	6,750	1	6,750
27/02/2019	6,350	-0.50 ▼	-7.87	6,820	7,200	6,350	5	31,750
26/02/2019	6,820	0.40 ▲	5.87	6,400	6,820	6,000	7	47,740
25/02/2019	6,400	0.40 ▲	6.25	6,000	6,420	5,910	72	460,800
24/02/2019	5,800	-0.29 ▼	-5.00	6,090	6,100	6,100	10	58,000
21/02/2019	5,640	-0.41 ▼	-7.27	6,050	5,640	5,640	1,650	9,306,000
20/02/2019	6,460	-0.47 ▼	-7.28	6,930	6,460	6,460	10	64,600
19/02/2019	6,000	-0.30 ▼	-5.00	6,330	6,000	6,000	40	240,000
18/02/2019	6,330	-0.50 ▼	-7.90	6,800	6,330	6,330	3	18,990
15/02/2019	6,770	0.43 ▲	6.35	6,340	6,770	5,900	120	812,400
14/02/2019	6,800	0.00 ■■	0.00	6,830	6,800	6,800	4	27,200
13/02/2019	7,450	0.62 ▲	8.32	6,830	0	0	1,100	8,195,000
31/01/2019	6,830	0.40 ▲	5.86	6,410	6,830	6,830	2	13,660
30/01/2019	6,410	0.40 ▲	6.24	6,000	6,410	6,410	14	89,740
29/01/2019	6,000	-0.40 ▼	-6.67	6,440	6,770	6,000	48	288,000
25/01/2019	6,440	0.40 ▲	6.21	6,030	6,440	6,440	6	38,640
24/01/2019	6,440	0.40 ▲	6.21	6,030	6,440	6,440	6,000	38,640,000
23/01/2019	6,030	0.40 ▲	6.63	5,640	6,030	6,030	2,000	12,060,000
22/01/2019	5,640	-0.40 ▼	-7.09	6,050	5,640	5,640	165,000	930,600,000
21/01/2019	5,640	-0.41 ▼	-7.27	6,050	5,640	5,640	1,650	9,306,000
19/01/2019	6,050	-0.50 ▼	-8.26	6,500	6,050	6,050	20,000	121,000,000
18/01/2019	6,050	-0.45 ▼	-7.44	6,500	6,050	6,050	200	1,210,000
16/01/2019	6,500	-0.27 ▼	-4.15	6,770	6,500	6,300	1,090	7,085,000
15/01/2019	6,770	0.43 ▲	6.35	6,340	6,770	5,900	120	812,400
11/01/2019	6,340	0.41 ▲	6.47	5,930	6,340	5,550	120	760,800
10/01/2019	5,930	-0.32 ▼	-5.40	6,250	6,300	5,930	1,280	7,590,400
09/01/2019	6,250	0.40 ▲	6.40	5,850	6,250	6,250	50	312,500
08/01/2019	5,850	0.05 ▲	0.85	5,800	6,200	5,850	15,920	93,132,000
07/01/2019	5,800	-0.20 ▼	-3.45	6,000	5,800	5,800	390	2,262,000
04/01/2019	6,000	0.20 ▲	3.33	5,800	6,200	5,750	560	3,360,000
03/01/2019	5,800	0.00 ■■	0.00	5,800	5,800	5,800	20	116,000
24/12/2018	5,800	-0.21 ▼	-3.62	6,010	5,800	5,800	10	58,000
21/12/2018	6,010	-0.45 ▼	-7.49	6,460	6,030	6,010	900	5,409,000
20/12/2018	6,460	-0.47 ▼	-7.28	6,930	6,460	6,460	10	64,600
16/12/2018	6,930	-0.52 ▼	-7.50	7,450	7,450	6,930	660	4,573,800
14/12/2018	6,930	-0.52 ▼	-7.50	7,450	7,450	6,930	660	4,573,800
13/12/2018	7,450	-0.18 ▼	-2.42	7,630	7,450	7,100	1,100	8,195,000
12/12/2018	7,630	-0.57 ▼	-7.47	8,200	7,630	7,630	510	3,891,300
11/12/2018	8,200	-0.57 ▼	-6.95	8,200	8,200	7,630	510	4,182,000
10/12/2018	8,200	-0.57 ▼	-6.95	8,200	8,200	7,630	510	4,182,000
09/12/2018	8,200	0.40 ▲	4.88	7,800	8,320	8,200	20	164,000
07/12/2018	8,200	0.40 ▲	4.88	7,800	8,320	8,200	20	164,000
06/12/2018	7,800	0.42 ▲	5.38	7,380	7,820	6,870	40	312,000
05/12/2018	7,380	0.47 ▲	6.37	6,910	7,380	7,380	10	73,800
04/12/2018	6,910	0.44 ▲	6.37	6,470	6,910	6,910	10	69,100
30/11/2018	6,470	-0.48 ▼	-7.42	6,950	6,470	6,470	150	970,500
29/11/2018	6,470	-0.48 ▼	-7.42	6,950	6,470	6,470	150	970,500
28/11/2018	6,950	0.44 ▲	6.33	6,510	6,950	6,550	220	1,529,000
27/11/2018	6,510	0.41 ▲	6.30	6,100	6,510	5,700	30,730	200,052,300
23/11/2018	6,100	0.01 ▲	0.16	6,090	6,100	6,100	100	610,000
22/11/2018	6,090	-0.42 ▼	-6.90	6,510	6,090	6,070	210	1,278,900
21/11/2018	6,510	-0.47 ▼	-7.22	6,980	6,510	6,500	310	2,018,100
20/11/2018	6,980	-0.51 ▼	-7.31	7,490	8,000	6,970	36,930	257,771,400
19/11/2018	7,490	-0.56 ▼	-7.48	8,050	8,050	7,490	2,860	21,421,400
16/11/2018	8,050	-0.15 ▼	-1.86	8,200	8,050	7,630	3,800	30,590,000
15/11/2018	8,200	0.22 ▲	2.68	7,980	8,530	7,990	7,830	64,206,000
14/11/2018	7,980	0.50 ▲	6.27	7,480	7,980	7,480	4,480	35,750,400
13/11/2018	7,480	0.35 ▲	4.68	7,130	7,480	7,480	10	74,800
12/11/2018	7,130	0.43 ▲	6.03	6,700	7,160	7,130	36,960	263,524,800
11/11/2018	6,700	0.42 ▲	6.27	6,280	6,710	5,880	33,810	226,527,000
09/11/2018	6,700	0.42 ▲	6.27	6,280	6,710	5,880	33,810	226,527,000
08/11/2018	6,280	0.41 ▲	6.53	5,870	6,280	6,270	25,070	157,439,600
07/11/2018	5,870	0.38 ▲	6.47	5,490	5,870	5,210	36,700	215,429,000
06/11/2018	5,490	-0.40 ▼	-7.29	5,890	5,510	5,490	33,340	183,036,600
05/11/2018	5,890	-0.43 ▼	-7.30	6,320	6,730	5,880	26,390	155,437,100
02/11/2018	6,320	-0.46 ▼	-7.28	6,780	6,780	6,320	1,180	7,457,600
01/11/2018	6,780	-0.51 ▼	-7.52	7,290	7,790	6,780	37,710	255,673,800
31/10/2018	7,290	0.46 ▲	6.31	6,830	7,300	6,800	40,010	291,672,900
30/10/2018	6,830	0.44 ▲	6.44	6,390	6,830	6,390	33,910	231,605,300
29/10/2018	6,390	-0.01 ▼	-0.16	6,400	6,390	5,960	37,410	239,049,900
27/10/2018	6,400	0.26 ▲	4.06	6,140	6,400	5,720	37,980	243,072,000
26/10/2018	6,400	0.26 ▲	4.06	6,140	6,400	5,720	37,980	243,072,000
25/10/2018	6,140	-0.46 ▼	-7.49	6,600	6,180	6,140	32,350	198,629,000
24/10/2018	6,600	0.42 ▲	6.36	6,180	6,600	6,600	10	66,000
23/10/2018	6,180	0.08 ▲	1.29	6,100	6,180	6,180	30	185,400
22/10/2018	6,100	0.36 ▲	5.90	5,740	6,100	5,340	540	3,294,000
19/10/2018	5,740	-0.43 ▼	-7.49	6,170	6,400	5,740	80	459,200
16/10/2018	6,170	0.00 ■■	0.00	6,170	6,170	6,170	290	1,789,300
15/10/2018	6,170	0.40 ▲	6.48	5,770	6,170	6,170	110	678,700
11/10/2018	5,770	-0.42 ▼	-7.28	6,190	5,780	5,760	330	1,904,100
10/10/2018	6,190	0.00 ■■	0.00	6,190	6,190	6,190	110	680,900
09/10/2018	6,190	0.39 ▲	6.30	5,800	6,200	6,190	880	5,447,200
08/10/2018	5,800	-0.35 ▼	-6.03	6,150	5,800	5,750	20	116,000
04/10/2018	6,150	0.40 ▲	6.50	5,750	6,150	6,120	150	922,500
03/10/2018	5,750	-0.40 ▼	-6.96	6,150	5,750	5,750	20	115,000
02/10/2018	6,150	0.40 ▲	6.50	5,750	6,150	6,150	350	2,152,500
01/10/2018	5,750	-0.26 ▼	-4.52	6,010	6,010	5,750	40	230,000
30/09/2018	6,010	0.00 ■■	0.00	6,010	6,010	6,010	7,190	43,211,900
28/09/2018	6,010	0.00 ■■	0.00	6,010	6,010	6,010	7,190	43,211,900
27/09/2018	6,010	-0.16 ▼	-2.66	6,170	6,170	6,010	12,560	75,485,600
26/09/2018	6,170	0.00 ■■	0.00	6,170	6,170	6,170	50	308,500
25/09/2018	6,170	0.02 ▲	0.32	6,150	6,170	6,160	1,280	7,897,600
24/09/2018	6,150	-0.46 ▼	-7.48	6,610	6,150	6,150	1,000	6,150,000
21/09/2018	6,610	-0.49 ▼	-7.41	7,100	6,620	6,610	760	5,023,600
20/09/2018	7,100	-0.01 ▼	-0.14	7,110	7,110	7,050	3,430	24,353,000
19/09/2018	7,110	0.43 ▲	6.05	6,680	7,110	7,110	350	2,488,500
18/09/2018	6,680	-0.01 ▼	-0.15	6,680	6,680	6,670	310	2,070,800
17/09/2018	6,680	0.06 ▲	0.90	6,620	6,680	6,160	500	3,340,000
14/09/2018	6,620	0.43 ▲	6.50	6,190	6,620	6,600	350	2,317,000
13/09/2018	6,190	0.40 ▲	6.46	5,790	6,190	6,190	600	3,714,000
12/09/2018	5,790	-0.43 ▼	-7.43	6,220	6,210	5,790	430	2,489,700
11/09/2018	6,220	-0.46 ▼	-7.40	6,680	6,680	6,220	900	5,598,000
10/09/2018	6,680	-0.50 ▼	-7.49	7,180	6,680	6,680	60	400,800
07/09/2018	7,180	-0.54 ▼	-7.52	7,720	8,240	7,180	20	143,600
06/09/2018	7,720	-0.56 ▼	-7.25	8,280	7,720	7,720	10	77,200
05/09/2018	8,280	0.50 ▲	6.04	7,780	8,300	7,240	720	5,961,600
04/09/2018	7,780	0.49 ▲	6.30	7,290	7,780	7,780	30	233,400
31/08/2018	7,290	0.45 ▲	6.17	6,840	7,310	7,290	50	364,500
30/08/2018	6,840	0.44 ▲	6.43	6,400	6,840	6,000	1,350	9,234,000
29/08/2018	6,400	-0.48 ▼	-7.50	6,880	7,360	6,400	30	192,000
28/08/2018	6,880	0.45 ▲	6.54	6,430	6,880	6,880	90	619,200
27/08/2018	6,430	0.42 ▲	6.53	6,010	6,430	5,600	490	3,150,700
24/08/2018	6,010	0.39 ▲	6.49	5,620	6,010	6,010	200	1,202,000
23/08/2018	5,620	-0.39 ▼	-6.94	6,010	6,430	5,620	460	2,585,200
22/08/2018	6,010	-0.44 ▼	-7.32	6,450	6,010	6,010	10	60,100
20/08/2018	6,450	-0.48 ▼	-7.44	6,930	7,410	6,450	20	129,000
17/08/2018	6,930	-0.52 ▼	-7.50	7,450	7,900	6,930	20	138,600
13/08/2018	7,450	0.47 ▲	6.31	6,980	7,450	6,980	1,310	9,759,500
08/08/2018	6,980	0.45 ▲	6.45	6,530	6,980	6,980	110	767,800
07/08/2018	6,530	-0.48 ▼	-7.35	7,010	7,500	6,530	1,070	6,987,100
06/08/2018	7,010	-0.19 ▼	-2.71	7,200	7,500	7,010	20	140,200
02/08/2018	7,200	0.10 ▲	1.39	7,100	7,590	7,200	20	144,000
01/08/2018	7,100	0.29 ▲	4.08	6,810	7,100	7,000	410	2,911,000
31/07/2018	6,810	0.02 ▲	0.29	6,790	7,260	6,810	360	2,451,600
30/07/2018	6,790	-0.26 ▼	-3.83	7,050	7,520	6,600	670	4,549,300
27/07/2018	7,050	-0.05 ▼	-0.71	7,100	7,100	7,050	980	6,909,000
26/07/2018	7,100	0.00 ■■	0.00	7,100	7,100	7,100	1,500	10,650,000
25/07/2018	7,100	-0.30 ▼	-4.23	7,400	7,400	6,900	1,570	11,147,000
24/07/2018	7,400	0.45 ▲	6.08	6,950	7,400	6,950	1,560	11,544,000
23/07/2018	6,950	-0.49 ▼	-7.05	7,440	6,950	6,950	30	208,500
20/07/2018	7,440	-0.56 ▼	-7.53	8,000	8,000	7,440	130	967,200
19/07/2018	8,000	-0.60 ▼	-7.50	8,600	8,000	8,000	100	800,000
16/07/2018	8,600	0.52 ▲	6.05	8,080	8,600	8,600	4,800	41,280,000
11/07/2018	8,080	0.00 ■■	0.00	8,080	8,080	8,080	5,000	40,400,000
10/07/2018	8,080	0.00 ■■	0.00	8,080	8,080	8,080	5,000	40,400,000
05/07/2018	8,080	0.00 ■■	0.00	8,080	8,080	8,080	1,440	11,635,200
03/07/2018	8,080	0.00 ■■	0.00	8,080	8,080	8,080	1,630	13,170,400
02/07/2018	8,080	0.00 ■■	0.00	8,080	8,080	8,080	3,660	29,572,800
30/06/2018	8,080	-8.08 ▼	-100.00	8,080	0	0	2,010	16,240,800
29/06/2018	8,080	-8.08 ▼	-100.00	8,080	8,080	8,080	2,010	16,240,800
28/06/2018	8,080	0.50 ▲	6.19	7,580	8,110	7,570	7,200	58,176,000
27/06/2018	7,580	-0.01 ▼	-0.13	7,590	7,580	7,060	220	1,667,600
26/06/2018	7,590	0.49 ▲	6.46	7,100	7,590	6,620	2,470	18,747,300
25/06/2018	7,100	-0.46 ▼	-6.48	7,560	8,000	7,100	5,380	38,198,000
22/06/2018	7,560	0.47 ▲	6.22	7,090	7,580	7,090	5,300	40,068,000
21/06/2018	7,090	0.46 ▲	6.49	6,630	7,090	6,660	2,050	14,534,500
20/06/2018	6,630	0.42 ▲	6.33	6,210	6,630	6,630	30	198,900
19/06/2018	6,210	0.36 ▲	5.80	5,850	6,230	5,910	1,020	6,334,200
18/06/2018	5,850	-0.12 ▼	-2.05	5,970	5,850	5,850	10	58,500
17/06/2018	5,970	-0.12 ▼	-2.01	6,090	6,510	5,970	1,910	11,402,700
15/06/2018	5,970	-0.12 ▼	-2.01	6,090	6,510	5,970	1,910	11,402,700
14/06/2018	6,090	0.39 ▲	6.40	5,700	6,090	5,700	2,120	12,910,800
13/06/2018	5,700	0.14 ▲	2.46	5,560	5,940	5,700	470	2,679,000
12/06/2018	5,560	-0.15 ▼	-2.70	5,710	6,100	5,560	20	111,200
11/06/2018	5,710	-0.29 ▼	-5.08	6,000	6,420	5,710	110	628,100
08/06/2018	6,000	-0.41 ▼	-6.83	6,410	6,410	6,000	20	120,000
07/06/2018	6,410	-0.45 ▼	-7.02	6,860	6,410	6,410	100	641,000
05/06/2018	6,860	0.44 ▲	6.41	6,420	6,860	6,860	1,000	6,860,000
04/06/2018	6,420	0.42 ▲	6.54	6,000	6,420	6,420	870	5,585,400
03/06/2018	6,000	0.28 ▲	4.67	5,720	6,050	5,500	1,500	9,000,000
01/06/2018	6,000	0.28 ▲	4.67	5,720	6,050	5,500	1,500	9,000,000
31/05/2018	5,720	-0.31 ▼	-5.42	6,030	6,000	5,670	1,340	7,664,800
30/05/2018	6,030	-0.39 ▼	-6.47	6,420	6,100	5,980	1,200	7,236,000
29/05/2018	6,420	0.04 ▲	0.62	6,380	6,420	5,950	450	2,889,000
28/05/2018	6,380	-0.48 ▼	-7.52	6,860	6,380	6,380	100	638,000
27/05/2018	6,860	-0.01 ▼	-0.15	6,860	6,860	6,850	2,470	16,944,200
25/05/2018	6,860	-0.01 ▼	-0.15	6,860	6,860	6,850	2,470	16,944,200
24/05/2018	6,860	0.39 ▲	5.69	6,470	6,860	6,300	1,200	8,232,000
23/05/2018	6,470	0.42 ▲	6.49	6,050	6,470	5,640	430	2,782,100
22/05/2018	6,050	-0.41 ▼	-6.78	6,460	6,780	6,050	430	2,601,500
21/05/2018	6,460	-0.22 ▼	-3.41	6,680	6,680	6,460	300	1,938,000
20/05/2018	6,680	0.38 ▲	5.69	6,300	6,680	6,680	10	66,800
18/05/2018	6,680	0.38 ▲	5.69	6,300	6,680	6,680	10	66,800
17/05/2018	6,300	-0.39 ▼	-6.19	6,690	6,690	6,280	16,950	106,785,000
16/05/2018	6,690	-0.50 ▼	-7.47	7,190	6,690	6,690	530	3,545,700
15/05/2018	7,190	-0.54 ▼	-7.51	7,730	7,190	7,190	1,760	12,654,400
14/05/2018	7,730	-0.57 ▼	-7.37	8,300	8,400	7,730	2,530	19,556,900
13/05/2018	8,300	0.40 ▲	4.82	7,900	8,420	7,350	1,140	9,462,000
11/05/2018	8,300	0.40 ▲	4.82	7,900	8,420	7,350	1,140	9,462,000
10/05/2018	7,900	-0.08 ▼	-1.01	7,980	7,900	7,900	7,080	55,932,000
09/05/2018	7,980	-0.53 ▼	-6.64	7,980	7,980	7,450	1,950	15,561,000
08/05/2018	7,980	0.38 ▲	4.76	7,600	8,130	7,100	5,980	47,720,400
07/05/2018	7,600	0.20 ▲	2.63	7,400	7,910	7,200	11,460	87,096,000
04/05/2018	7,400	0.48 ▲	6.49	6,920	7,400	7,000	5,050	37,370,000
03/05/2018	6,920	-0.39 ▼	-5.64	7,310	7,820	6,910	13,430	92,935,600
02/05/2018	7,310	0.07 ▲	0.96	7,240	7,310	7,240	12,350	90,278,500
28/04/2018	7,240	0.47 ▲	6.49	6,770	7,240	6,310	9,380	67,911,200
27/04/2018	7,240	0.47 ▲	6.49	6,770	7,240	6,310	9,380	67,911,200
26/04/2018	6,770	0.41 ▲	6.06	6,360	6,800	5,970	3,490	23,627,300
25/04/2018	6,360	-0.11 ▼	-1.73	6,360	6,360	5,950	3,300	20,988,000
24/04/2018	6,360	-0.11 ▼	-1.73	6,360	6,360	5,950	3,300	20,988,000
23/04/2018	6,360	0.00 ■■	0.00	6,360	6,360	6,360	100	636,000
20/04/2018	6,360	0.36 ▲	5.66	6,000	6,360	6,000	3,700	23,532,000
19/04/2018	6,000	-0.30 ▼	-5.00	6,300	6,000	6,000	500	3,000,000
18/04/2018	6,300	0.19 ▲	3.02	6,110	6,300	5,710	120	756,000
13/04/2018	6,010	0.34 ▲	5.66	5,670	6,030	5,300	4,560	27,405,600
12/04/2018	5,670	-0.03 ▼	-0.53	5,700	6,090	5,310	15,200	86,184,000
11/04/2018	5,700	0.07 ▲	1.23	5,630	6,020	5,700	11,770	67,089,000
10/04/2018	5,630	-0.41 ▼	-7.28	6,040	5,630	5,630	20	112,600
09/04/2018	6,040	0.39 ▲	6.46	5,650	6,040	6,000	550	3,322,000
07/04/2018	5,650	-0.39 ▼	-6.90	6,040	6,040	5,650	100	565,000
06/04/2018	5,650	-0.39 ▼	-6.90	6,040	6,040	5,650	100	565,000
05/04/2018	6,040	0.39 ▲	6.46	5,650	6,040	6,000	1,090	6,583,600
04/04/2018	5,650	-0.35 ▼	-6.19	6,000	6,000	5,630	1,080	6,102,000
03/04/2018	6,000	0.38 ▲	6.33	5,620	6,000	5,620	230	1,380,000
02/04/2018	5,620	0.02 ▲	0.36	5,600	5,990	5,620	920	5,170,400
30/03/2018	5,600	-0.05 ▼	-0.89	5,650	5,990	5,600	1,810	10,136,000
29/03/2018	5,650	-0.04 ▼	-0.71	5,690	5,650	5,650	20	113,000
28/03/2018	5,690	0.01 ▲	0.18	5,680	6,060	5,690	290	1,650,100
27/03/2018	5,680	-5.68 ▼	-100.00	5,680	5,680	5,680	100	568,000
26/03/2018	5,680	-5.68 ▼	-100.00	5,680	5,680	5,680	220	1,249,600
25/03/2018	5,680	0.39 ▲	6.87	5,680	6,070	5,680	3,290	18,687,200
23/03/2018	5,680	0.39 ▲	6.87	5,680	6,070	5,680	3,290	18,687,200
22/03/2018	5,680	0.39 ▲	6.87	5,680	6,070	5,680	1,700	9,656,000
21/03/2018	5,680	-0.42 ▼	-7.39	6,100	6,420	5,680	1,700	9,656,000
20/03/2018	6,100	-0.20 ▼	-3.28	6,300	6,500	5,880	3,130	19,093,000
19/03/2018	6,300	0.00 ■■	0.00	6,300	6,300	6,300	10,150	63,945,000
18/03/2018	6,300	-0.12 ▼	-1.90	6,420	6,420	6,300	15,640	98,532,000
16/03/2018	6,300	-0.12 ▼	-1.90	6,420	6,420	6,300	15,640	98,532,000
15/03/2018	6,420	-0.48 ▼	-7.48	6,900	6,900	6,420	4,350	27,927,000
14/03/2018	6,900	0.45 ▲	6.52	6,450	6,900	6,400	93,280	643,632,000
13/03/2018	6,450	-0.45 ▼	-6.98	6,900	7,380	6,450	4,660	30,057,000
12/03/2018	6,900	-0.03 ▼	-0.43	6,930	7,300	6,450	6,620	45,678,000
09/03/2018	6,450	-0.48 ▼	-7.44	6,930	7,300	6,450	3,880	25,026,000
08/03/2018	6,930	-0.51 ▼	-7.36	7,440	6,930	6,930	300	2,079,000
07/03/2018	7,440	-0.56 ▼	-7.53	8,000	8,000	7,440	400	2,976,000
06/03/2018	8,000	-0.10 ▼	-1.25	8,100	8,000	8,000	100	800,000
02/03/2018	8,100	0.45 ▲	5.56	8,100	8,550	8,000	1,010	8,181,000
01/03/2018	8,100	-0.04 ▼	-0.49	8,140	8,100	8,100	160	1,296,000
28/02/2018	8,140	-0.61 ▼	-7.49	8,750	8,140	8,140	30	244,200
26/02/2018	8,750	0.56 ▲	6.40	8,190	8,750	8,750	10	87,500
23/02/2018	8,190	0.53 ▲	6.47	7,660	8,190	8,190	10	81,900
22/02/2018	7,660	0.50 ▲	6.53	7,160	7,660	7,660	140	1,072,400
21/02/2018	7,160	-0.53 ▼	-7.40	7,690	7,160	7,160	970	6,945,200
13/02/2018	7,690	0.00 ■■	0.00	7,690	7,690	7,690	110	845,900
12/02/2018	7,690	-0.01 ▼	-0.13	7,700	7,700	7,200	1,160	8,920,400
11/02/2018	7,700	0.50 ▲	6.49	7,200	7,700	7,700	10	77,000
09/02/2018	7,700	0.50 ▲	6.49	7,200	7,700	7,700	10	77,000
08/02/2018	7,200	-0.04 ▼	-0.56	7,240	7,240	7,200	470	3,384,000
07/02/2018	7,240	-0.56 ▼	-7.73	7,800	8,300	7,240	480	3,475,200
06/02/2018	7,780	-0.02 ▼	-0.26	7,800	7,780	7,260	910	7,079,800
05/02/2018	7,800	0.30 ▲	3.85	7,500	7,800	7,800	10	78,000
02/02/2018	7,800	0.30 ▲	3.85	7,500	7,800	7,800	10	78,000
01/02/2018	7,500	0.48 ▲	6.40	7,020	7,500	7,500	10	75,000
31/01/2018	7,020	-0.52 ▼	-7.41	7,540	7,020	7,020	100	702,000
30/01/2018	7,540	0.47 ▲	6.23	7,070	7,540	6,780	39,670	299,111,800
29/01/2018	7,070	-0.53 ▼	-7.50	7,600	7,070	7,070	16,000	113,120,000
26/01/2018	7,600	0.30 ▲	3.95	7,300	7,800	7,600	4,150	31,540,000
25/01/2018	7,300	0.10 ▲	1.37	7,600	8,130	7,300	230	1,679,000
22/01/2018	7,600	0.40 ▲	5.26	7,200	7,700	7,200	10,940	83,144,000
19/01/2018	7,200	0.14 ▲	1.94	7,060	7,550	7,200	650	4,680,000
18/01/2018	7,060	0.00 ■■	0.00	7,060	7,060	7,060	80	564,800
17/01/2018	7,060	0.46 ▲	6.52	6,600	7,060	7,060	1,740	12,284,400
12/01/2018	6,600	-0.01 ▼	-0.15	6,610	7,070	6,600	580	3,828,000
11/01/2018	6,610	-0.39 ▼	-5.90	7,000	7,350	6,610	16,090	106,354,900
10/01/2018	7,000	-0.45 ▼	-6.43	7,450	7,400	7,000	1,730	12,110,000
09/01/2018	7,450	0.45 ▲	6.04	7,000	7,490	6,530	30	223,500
08/01/2018	7,000	-0.35 ▼	-5.00	7,350	7,000	7,000	3,250	22,750,000
07/01/2018	7,350	0.05 ▲	0.68	7,300	7,350	6,790	1,590	11,686,500
05/01/2018	7,350	0.05 ▲	0.68	7,300	7,350	6,790	1,590	11,686,500
04/01/2018	7,300	0.11 ▲	1.51	7,190	7,300	6,690	2,460	17,958,000
03/01/2018	7,190	0.00 ■■	0.00	7,190	7,190	7,190	200	1,438,000
02/01/2018	7,190	0.35 ▲	4.87	6,840	7,190	7,190	100	719,000
29/12/2017	6,840	0.44 ▲	6.43	6,400	6,840	6,420	5,070	34,678,800
28/12/2017	6,400	-0.39 ▼	-6.09	6,790	6,800	6,400	140	896,000
27/12/2017	6,790	0.01 ▲	0.15	6,780	6,790	6,780	1,390	9,438,100
26/12/2017	6,780	0.43 ▲	6.34	6,350	6,780	6,380	2,020	13,695,600
25/12/2017	6,350	-0.45 ▼	-7.09	6,800	6,350	6,350	1,900	12,065,000
22/12/2017	6,800	0.30 ▲	4.41	6,500	6,950	6,800	510	3,468,000
21/12/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	1,590	10,335,000
18/12/2017	6,400	-0.10 ▼	-1.56	6,500	6,400	6,400	10	64,000
15/12/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	350	2,275,000
14/12/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	10	65,000
13/12/2017	6,500	-0.30 ▼	-4.62	6,800	6,700	6,500	500	3,250,000
12/12/2017	6,800	-0.50 ▼	-7.35	7,300	6,800	6,800	10	68,000
11/12/2017	7,300	0.04 ▲	0.55	7,260	7,300	7,300	100	730,000
08/12/2017	7,260	0.45 ▲	6.20	6,810	7,270	7,260	4,320	31,363,200
07/12/2017	6,810	0.00 ■■	0.00	7,320	0	0	0	0
05/12/2017	7,320	0.02 ▲	0.27	7,320	7,320	7,320	20	146,400
04/12/2017	7,300	0.40 ▲	5.80	6,900	7,300	6,900	170	1,241,000
01/12/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
30/11/2017	6,900	0.04 ▲	0.58	6,900	6,900	6,900	2,160	14,904,000
29/11/2017	6,860	-0.51 ▼	-6.92	7,370	7,370	6,860	360	2,469,600
28/11/2017	7,370	0.47 ▲	6.81	7,370	7,370	7,370	10	73,700
27/11/2017	6,900	-0.43 ▼	-5.87	6,840	7,100	6,820	3,630	25,047,000
24/11/2017	7,330	0.00 ■■	0.00	7,330	7,330	7,330	0	0
23/11/2017	7,330	0.33 ▲	4.71	7,330	7,330	7,330	10	73,300
22/11/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
21/11/2017	7,000	0.08 ▲	1.16	6,880	7,000	6,880	9,940	69,580,000
20/11/2017	6,920	-0.52 ▼	-6.99	6,950	6,950	6,920	2,550	17,646,000
17/11/2017	7,440	-0.56 ▼	-7.00	7,440	7,440	7,440	20	148,800
16/11/2017	8,000	0.50 ▲	6.67	6,980	8,000	6,980	1,230	9,840,000
15/11/2017	7,500	-0.56 ▼	-6.95	7,500	7,500	7,500	650	4,875,000
14/11/2017	8,060	0.50 ▲	6.61	8,070	8,070	8,060	6,400	51,584,000
13/11/2017	7,560	0.49 ▲	6.93	7,560	7,560	7,560	1,140	8,618,400
10/11/2017	7,070	0.46 ▲	6.96	7,070	7,070	7,070	5,790	40,935,300
09/11/2017	6,610	-0.49 ▼	-6.90	6,610	6,610	6,610	20	132,200
08/11/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	400	2,840,000
07/11/2017	7,100	0.38 ▲	5.65	7,100	7,100	7,100	70	497,000
06/11/2017	6,720	-0.48 ▼	-6.67	6,720	6,720	6,720	20	134,400
03/11/2017	7,200	0.40 ▲	5.88	6,800	7,200	6,330	8,600	61,920,000
02/11/2017	6,800	-0.40 ▼	-5.56	7,200	7,200	6,800	1,110	7,548,000
01/11/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
31/10/2017	7,200	0.35 ▲	5.11	6,760	7,200	6,760	410	2,952,000
30/10/2017	6,850	0.09 ▲	1.33	6,300	6,850	6,300	220	1,507,000
27/10/2017	6,760	0.34 ▲	5.30	6,760	6,760	6,760	400	2,704,000
26/10/2017	6,420	0.42 ▲	7.00	6,000	6,420	6,000	600	3,852,000
25/10/2017	6,000	-0.45 ▼	-6.98	6,100	6,100	6,000	3,420	20,520,000
24/10/2017	6,450	-0.48 ▼	-6.93	7,410	7,410	6,450	1,590	10,255,500
23/10/2017	6,930	-0.51 ▼	-6.85	6,930	6,930	6,930	100	693,000
20/10/2017	7,440	-0.55 ▼	-6.88	7,440	7,440	7,440	120	892,800
19/10/2017	7,990	0.00 ■■	0.00	7,990	7,990	7,990	0	0
18/10/2017	7,990	0.49 ▲	6.53	7,300	7,990	6,980	610	4,873,900
17/10/2017	7,500	0.05 ▲	0.67	7,500	7,500	7,500	90	675,000
16/10/2017	7,450	0.00 ■■	0.00	7,450	7,450	7,450	0	0
13/10/2017	7,450	0.00 ■■	0.00	7,970	7,970	7,450	1,080	8,046,000
12/10/2017	7,450	-0.55 ▼	-6.88	7,450	7,450	7,450	10	74,500
11/10/2017	8,000	0.00 ■■	0.00	7,990	8,000	7,990	90	720,000
10/10/2017	8,000	0.46 ▲	6.10	8,000	8,000	8,000	2,200	17,600,000
09/10/2017	7,540	-0.56 ▼	-6.91	7,540	7,540	7,540	560	4,222,400
06/10/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
05/10/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
04/10/2017	8,100	0.00 ■■	0.00	7,550	8,100	7,550	20	162,000
03/10/2017	8,100	0.52 ▲	6.86	7,200	8,100	7,200	70	567,000
02/10/2017	7,580	-0.56 ▼	-6.88	7,580	8,000	7,580	950	7,201,000
29/09/2017	8,140	0.00 ■■	0.00	8,140	8,140	8,140	10	81,400
28/09/2017	8,140	0.00 ■■	0.00	8,140	8,140	8,140	80	651,200
27/09/2017	8,140	0.34 ▲	4.36	7,270	8,140	7,270	20	162,800
26/09/2017	7,800	0.36 ▲	4.84	7,800	7,800	7,800	10	78,000
25/09/2017	7,440	0.48 ▲	6.90	7,440	7,440	7,440	7,000	52,080,000
22/09/2017	6,960	-0.14 ▼	-1.97	7,590	7,590	6,960	410	2,853,600
21/09/2017	7,100	-0.30 ▼	-4.05	7,100	7,100	7,100	10	71,000
20/09/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
19/09/2017	7,400	-0.49 ▼	-6.21	7,890	7,900	7,400	3,520	26,048,000
18/09/2017	7,890	-0.01 ▼	-0.13	7,890	7,890	7,890	160	1,262,400
15/09/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
14/09/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
13/09/2017	7,900	0.46 ▲	6.18	7,220	7,900	7,220	220	1,738,000
12/09/2017	7,440	0.00 ■■	0.00	7,440	7,440	7,440	0	0
11/09/2017	7,440	0.00 ■■	0.00	7,440	7,440	7,440	0	0
08/09/2017	7,440	0.00 ■■	0.00	7,440	7,440	7,440	0	0
07/09/2017	7,440	0.00 ■■	0.00	7,440	7,440	7,440	0	0
06/09/2017	7,440	-0.53 ▼	-6.65	7,440	7,440	7,440	10	74,400
05/09/2017	7,970	0.00 ■■	0.00	7,970	7,970	7,970	30	239,100
01/09/2017	7,970	0.15 ▲	1.92	7,290	7,970	7,290	210	1,673,700
31/08/2017	7,820	0.51 ▲	6.98	7,820	7,820	7,820	10	78,200
30/08/2017	7,310	0.00 ■■	0.00	7,310	7,310	7,310	0	0
29/08/2017	7,310	-0.12 ▼	-1.62	7,500	7,500	7,310	80	584,800
28/08/2017	7,430	-0.37 ▼	-4.74	7,430	7,430	7,430	10	74,300
25/08/2017	7,800	-0.47 ▼	-5.68	7,800	7,800	7,800	10	78,000
24/08/2017	8,270	0.00 ■■	0.00	8,270	8,270	8,270	0	0
23/08/2017	8,270	-0.01 ▼	-0.12	7,710	8,270	7,710	30	248,100
22/08/2017	8,280	0.49 ▲	6.29	8,280	8,280	8,280	10	82,800
21/08/2017	7,790	0.00 ■■	0.00	7,790	7,790	7,790	0	0
18/08/2017	7,790	-0.58 ▼	-6.93	7,790	7,790	7,790	300	2,337,000
17/08/2017	8,370	0.53 ▲	6.76	8,360	8,370	8,360	820	6,863,400
16/08/2017	7,840	-0.16 ▼	-2.00	7,830	8,000	7,830	1,060	8,310,400
15/08/2017	8,000	-0.27 ▼	-3.26	8,000	8,000	8,000	1,150	9,200,000
14/08/2017	8,270	0.00 ■■	0.00	8,270	8,270	8,270	0	0
11/08/2017	8,270	-0.19 ▼	-2.25	8,000	8,270	7,870	4,740	39,199,800
10/08/2017	8,460	0.18 ▲	2.17	8,000	8,460	8,000	600	5,076,000
09/08/2017	8,280	-0.02 ▼	-0.24	8,000	8,300	7,730	1,200	9,936,000
08/08/2017	8,300	0.31 ▲	3.88	8,000	8,300	7,440	13,250	109,975,000
07/08/2017	7,990	0.00 ■■	0.00	7,990	7,990	7,990	0	0
04/08/2017	7,990	0.49 ▲	6.53	7,330	7,990	7,320	1,050	8,389,500
03/08/2017	7,500	-0.08 ▼	-1.06	7,550	7,550	7,500	3,190	23,925,000
02/08/2017	7,580	-0.42 ▼	-5.25	7,580	7,580	7,580	40	303,200
01/08/2017	8,000	-0.10 ▼	-1.23	7,560	8,000	7,550	510	4,080,000
31/07/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
28/07/2017	8,100	-0.60 ▼	-6.90	8,100	8,100	8,100	130	1,053,000
27/07/2017	8,700	-0.10 ▼	-1.14	8,700	8,700	8,700	2,300	20,010,000
26/07/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
25/07/2017	8,800	0.50 ▲	6.02	8,800	8,800	8,800	70	616,000
24/07/2017	8,300	0.00 ■■	0.00	8,300	8,300	8,300	3,570	29,631,000
21/07/2017	8,300	0.01 ▲	0.12	8,300	8,300	8,300	10	83,000
20/07/2017	8,290	0.52 ▲	6.69	7,300	8,290	7,300	130	1,077,700
19/07/2017	7,770	-0.53 ▼	-6.39	7,770	7,770	7,770	10	77,700
18/07/2017	8,300	0.51 ▲	6.55	7,790	8,300	7,790	20	166,000
17/07/2017	7,790	0.00 ■■	0.00	7,790	7,790	7,790	0	0
14/07/2017	7,790	-0.26 ▼	-3.23	7,790	7,790	7,790	10	77,900
13/07/2017	8,050	0.00 ■■	0.00	8,050	8,050	8,050	0	0
12/07/2017	8,050	-0.55 ▼	-6.40	8,010	8,050	8,000	2,000	16,100,000
11/07/2017	8,600	0.10 ▲	1.18	8,600	8,600	8,600	10	86,000
10/07/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
07/07/2017	8,500	-0.15 ▼	-1.73	8,060	8,500	8,050	220	1,870,000
06/07/2017	8,650	0.50 ▲	6.13	7,840	8,650	7,840	120	1,038,000
05/07/2017	8,150	0.00 ■■	0.00	8,150	8,150	7,900	1,570	12,795,500
04/07/2017	8,150	0.48 ▲	6.26	8,150	8,150	8,150	10	81,500
03/07/2017	7,670	-0.48 ▼	-5.89	8,150	8,150	7,670	5,410	41,494,700
30/06/2017	8,150	0.00 ■■	0.00	8,150	8,150	8,150	0	0
29/06/2017	8,150	0.00 ■■	0.00	7,610	8,150	7,610	10,500	85,575,000
28/06/2017	8,150	0.00 ■■	0.00	8,150	8,150	8,150	1,000	8,150,000
27/06/2017	8,150	0.00 ■■	0.00	8,150	8,150	8,000	5,300	43,195,000
26/06/2017	8,150	0.15 ▲	1.88	7,800	8,150	7,800	17,150	139,772,500
23/06/2017	8,000	0.00 ■■	0.00	8,400	8,400	8,000	2,010	16,080,000
22/06/2017	8,000	0.29 ▲	3.76	8,000	8,000	8,000	30	240,000
21/06/2017	7,710	-0.44 ▼	-5.40	7,710	7,710	7,710	20	154,200
20/06/2017	8,150	0.01 ▲	0.12	8,200	8,200	8,010	1,930	15,729,500
19/06/2017	8,140	-0.61 ▼	-6.97	8,140	8,200	8,140	1,640	13,349,600
16/06/2017	8,750	-0.25 ▼	-2.78	8,370	8,800	8,370	60	525,000
15/06/2017	9,000	0.51 ▲	6.01	9,000	9,000	9,000	10	90,000
14/06/2017	8,490	0.21 ▲	2.54	8,850	8,850	7,800	100	849,000
13/06/2017	8,280	-0.62 ▼	-6.97	9,000	9,000	8,280	20	165,600
12/06/2017	8,900	0.40 ▲	4.71	7,910	8,900	7,910	1,010	8,989,000
09/06/2017	8,500	-0.55 ▼	-6.08	9,100	9,100	8,500	220	1,870,000
08/06/2017	9,050	0.48 ▲	5.60	9,050	9,050	9,050	60	543,000
07/06/2017	8,570	0.00 ■■	0.00	8,570	8,570	8,570	0	0
06/06/2017	8,570	0.00 ■■	0.00	8,570	8,570	8,570	0	0
05/06/2017	8,570	0.56 ▲	6.99	8,000	8,570	8,000	290	2,485,300
02/06/2017	8,010	0.00 ■■	0.00	8,010	8,010	8,010	0	0
01/06/2017	8,010	0.00 ■■	0.00	8,010	8,010	8,010	100	801,000
31/05/2017	8,010	-0.60 ▼	-6.97	8,020	8,020	8,010	210	1,682,100
30/05/2017	8,610	-0.64 ▼	-6.92	8,610	8,610	8,610	30	258,300
29/05/2017	9,250	0.15 ▲	1.65	8,500	9,250	8,500	4,110	38,017,500
26/05/2017	9,100	0.54 ▲	6.31	9,000	9,100	9,000	500	4,550,000
25/05/2017	8,560	0.56 ▲	7.00	8,550	8,560	8,000	520	4,451,200
24/05/2017	8,000	0.30 ▲	3.90	8,000	8,000	8,000	1,200	9,600,000
23/05/2017	7,700	0.14 ▲	1.85	7,500	7,700	7,500	620	4,774,000
22/05/2017	7,560	0.00 ■■	0.00	7,560	7,560	7,560	0	0
19/05/2017	7,560	0.00 ■■	0.00	7,560	7,560	7,560	0	0
18/05/2017	7,560	0.00 ■■	0.00	7,560	7,560	7,560	0	0
17/05/2017	7,560	-0.46 ▼	-5.74	7,560	7,560	7,560	10	75,600
16/05/2017	8,020	0.00 ■■	0.00	8,020	8,020	8,020	0	0
15/05/2017	8,020	0.00 ■■	0.00	8,020	8,020	8,020	0	0
09/05/2017	8,010	0.00 ■■	0.00	8,010	8,010	8,010	0	0
08/05/2017	8,010	0.00 ■■	0.00	8,010	8,010	8,010	0	0
05/05/2017	8,010	0.00 ■■	0.00	8,010	8,010	8,010	10	80,100
04/05/2017	8,010	0.00 ■■	0.00	8,010	8,010	8,010	0	0
03/05/2017	8,010	-0.60 ▼	-6.97	8,010	8,010	8,010	110	881,100
28/04/2017	8,610	0.54 ▲	6.69	8,610	8,610	8,610	50	430,500
27/04/2017	8,070	0.52 ▲	6.89	8,070	8,070	8,070	40	322,800
26/04/2017	7,550	-0.55 ▼	-6.79	7,550	7,550	7,550	140	1,057,000
25/04/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
24/04/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
21/04/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
20/04/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
19/04/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
18/04/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	10	81,000
17/04/2017	8,100	-0.56 ▼	-6.47	8,100	8,100	8,100	430	3,483,000
14/04/2017	8,660	0.56 ▲	6.91	8,660	8,660	8,660	50	433,000
13/04/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	230	1,863,000
12/04/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
11/04/2017	8,100	-0.60 ▼	-6.90	8,100	8,100	8,100	200	1,620,000
10/04/2017	8,700	0.49 ▲	5.97	8,700	8,700	8,700	540	4,698,000
07/04/2017	8,210	-0.59 ▼	-6.70	8,210	8,210	8,210	200	1,642,000
05/04/2017	8,800	0.15 ▲	1.73	8,050	8,800	8,050	7,510	66,088,000
04/04/2017	8,650	-0.65 ▼	-6.99	9,010	9,300	8,650	7,540	65,221,000
03/04/2017	9,300	0.15 ▲	1.64	9,010	9,300	9,000	210	1,953,000
31/03/2017	9,150	0.25 ▲	2.81	9,150	9,150	9,150	10	91,500
30/03/2017	8,900	0.40 ▲	4.71	8,900	8,900	8,900	10	89,000
29/03/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
28/03/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	50	425,000
27/03/2017	8,500	-0.01 ▼	-0.12	8,500	8,500	8,500	1,900	16,150,000
24/03/2017	8,510	-0.04 ▼	-0.47	8,510	8,510	8,510	10	85,100
23/03/2017	8,550	-0.25 ▼	-2.84	8,800	8,800	8,550	20	171,000
22/03/2017	8,800	-0.66 ▼	-6.98	8,800	8,800	8,800	500	4,400,000
21/03/2017	9,460	0.04 ▲	0.42	9,460	9,460	9,460	10	94,600
20/03/2017	9,420	0.36 ▲	3.97	9,440	9,440	8,550	200	1,884,000
17/03/2017	9,060	0.58 ▲	6.84	8,500	9,060	8,500	3,010	27,270,600
16/03/2017	8,480	0.00 ■■	0.00	8,480	8,480	8,480	0	0
15/03/2017	8,480	-0.63 ▼	-6.92	9,280	9,290	8,480	400	3,392,000
14/03/2017	9,110	-0.68 ▼	-6.95	9,110	9,110	9,110	1,100	10,021,000
13/03/2017	9,790	0.00 ■■	0.00	9,110	9,790	9,110	300	2,937,000
10/03/2017	9,790	0.31 ▲	3.27	9,790	9,790	9,790	10	97,900
09/03/2017	9,480	0.16 ▲	1.72	9,310	9,480	9,310	20	189,600
08/03/2017	9,320	0.01 ▲	0.11	8,660	9,320	8,660	1,050	9,786,000
07/03/2017	9,310	0.00 ■■	0.00	9,310	9,310	9,310	0	0
06/03/2017	9,310	0.54 ▲	6.16	9,310	9,310	9,310	50	465,500
03/03/2017	8,770	0.57 ▲	6.95	8,210	8,770	8,000	3,770	33,062,900
02/03/2017	8,200	-0.50 ▼	-5.75	8,110	8,200	8,110	190	1,558,000
01/03/2017	8,700	0.50 ▲	6.10	8,700	8,700	8,700	140	1,218,000
28/02/2017	8,200	-0.60 ▼	-6.82	8,200	8,200	8,200	20	164,000
27/02/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	200	1,760,000
24/02/2017	8,800	0.40 ▲	4.76	8,800	8,800	8,100	500	4,400,000
23/02/2017	8,400	-0.45 ▼	-5.08	8,400	8,400	8,400	230	1,932,000
22/02/2017	8,850	-0.45 ▼	-4.84	8,850	8,850	8,850	20	177,000
21/02/2017	9,300	0.29 ▲	3.22	9,000	9,300	9,000	440	4,092,000
20/02/2017	9,010	-0.16 ▼	-1.74	9,200	9,200	9,010	1,010	9,100,100
17/02/2017	9,170	-0.47 ▼	-4.88	10,050	10,050	9,170	210	1,925,700
16/02/2017	9,640	0.63 ▲	6.99	9,640	9,640	9,640	120	1,156,800
15/02/2017	9,010	0.00 ■■	0.00	9,010	9,010	9,010	80	720,800
14/02/2017	9,010	0.01 ▲	0.11	9,000	9,600	9,000	1,530	13,785,300
13/02/2017	9,000	-0.13 ▼	-1.42	9,600	9,600	9,000	1,990	17,910,000
10/02/2017	9,130	0.59 ▲	6.91	8,900	9,130	8,900	270	2,465,100
09/02/2017	8,540	-0.39 ▼	-4.37	8,540	8,540	8,540	20	170,800
08/02/2017	8,930	-0.56 ▼	-5.90	9,490	9,490	8,930	9,280	82,870,400
07/02/2017	9,490	-0.71 ▼	-6.96	10,200	10,550	9,490	2,100	19,929,000
06/02/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
03/02/2017	10,200	0.00 ■■	0.00	9,510	10,200	9,500	1,010	10,302,000
02/02/2017	10,200	0.40 ▲	4.08	9,200	10,200	9,200	60	612,000
25/01/2017	9,800	0.64 ▲	6.99	9,500	9,800	9,200	1,050	10,290,000
24/01/2017	9,160	0.59 ▲	6.88	8,800	9,160	8,800	120	1,099,200
23/01/2017	8,570	0.56 ▲	6.99	8,570	8,570	8,570	10	85,700
20/01/2017	8,010	-0.56 ▼	-6.53	8,900	8,900	8,010	1,010	8,090,100
19/01/2017	8,570	0.56 ▲	6.99	8,400	8,570	8,400	1,040	8,912,800
18/01/2017	8,010	0.17 ▲	2.17	7,840	8,380	7,300	1,150	9,211,500
17/01/2017	7,840	-0.56 ▼	-6.67	7,840	7,840	7,840	10	78,400
16/01/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
13/01/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
12/01/2017	8,400	-0.60 ▼	-6.67	8,400	8,400	8,400	10	84,000
11/01/2017	9,000	-0.65 ▼	-6.74	9,000	9,000	9,000	10	90,000
10/01/2017	9,650	0.63 ▲	6.98	9,650	9,650	9,650	1,320	12,738,000
09/01/2017	9,020	-0.67 ▼	-6.91	9,020	9,020	9,020	10	90,200
06/01/2017	9,690	-0.71 ▼	-6.83	9,690	9,690	9,690	10	96,900
05/01/2017	10,400	0.67 ▲	6.89	9,120	10,400	9,120	260	2,704,000
04/01/2017	9,730	-0.72 ▼	-6.89	11,000	11,150	9,730	8,100	78,813,000
03/01/2017	10,450	-0.75 ▼	-6.70	10,450	10,450	10,450	10	104,500
30/12/2016	11,200	0.70 ▲	6.67	10,600	11,200	10,600	5,650	63,280,000
29/12/2016	10,500	-0.15 ▼	-1.41	10,500	10,500	10,500	2,000	21,000,000
28/12/2016	10,650	0.67 ▲	6.71	9,970	10,650	9,970	1,090	11,608,500
27/12/2016	9,980	0.00 ■■	0.00	9,980	9,980	9,980	0	0
26/12/2016	9,980	0.00 ■■	0.00	9,980	9,980	9,980	0	0
23/12/2016	9,980	0.03 ▲	0.30	9,980	9,980	9,980	100	998,000
22/12/2016	9,950	0.22 ▲	2.26	9,050	9,950	9,050	40	398,000
21/12/2016	9,730	0.61 ▲	6.69	9,730	9,730	9,730	10	97,300
20/12/2016	9,120	0.57 ▲	6.67	9,120	9,120	9,120	10	91,200
19/12/2016	8,550	0.55 ▲	6.88	8,550	8,550	8,550	10	85,500
16/12/2016	8,000	-0.55 ▼	-6.43	8,000	8,000	8,000	10	80,000
15/12/2016	8,550	0.55 ▲	6.88	8,550	8,550	8,550	10	85,500
14/12/2016	8,000	0.10 ▲	1.27	8,000	8,000	8,000	20	160,000
13/12/2016	7,900	0.40 ▲	5.33	8,020	8,020	7,900	300	2,370,000
12/12/2016	7,500	-0.07 ▼	-0.92	7,500	7,500	7,500	10	75,000
09/12/2016	7,570	0.49 ▲	6.92	7,570	7,570	7,570	150	1,135,500
08/12/2016	7,080	0.00 ■■	0.00	7,080	7,080	7,080	0	0
07/12/2016	7,080	-0.46 ▼	-6.10	7,080	7,080	7,080	10	70,800
06/12/2016	7,540	0.00 ■■	0.00	7,540	7,540	7,540	0	0
05/12/2016	7,540	0.00 ■■	0.00	7,540	7,540	7,540	0	0
02/12/2016	7,540	-0.52 ▼	-6.45	8,060	8,060	7,540	370	2,789,800
01/12/2016	8,060	-0.59 ▼	-6.82	9,250	9,250	8,060	20	161,200
30/11/2016	8,650	-0.65 ▼	-6.99	8,650	8,650	8,650	490	4,238,500
29/11/2016	9,300	-0.69 ▼	-6.91	9,300	9,300	9,300	100	930,000
28/11/2016	9,990	0.00 ■■	0.00	9,990	9,990	9,990	0	0
25/11/2016	9,990	0.00 ■■	0.00	9,990	9,990	9,990	0	0
24/11/2016	9,990	0.49 ▲	5.16	9,990	9,990	9,990	10	99,900
23/11/2016	9,500	0.54 ▲	6.03	9,500	9,500	9,500	10	95,000
22/11/2016	8,960	0.58 ▲	6.92	8,380	8,960	8,380	3,890	34,854,400
21/11/2016	8,380	0.54 ▲	6.89	7,870	8,380	7,870	240	2,011,200
18/11/2016	7,840	0.51 ▲	6.96	7,840	7,840	7,840	10	78,400
17/11/2016	7,330	-0.07 ▼	-0.95	7,780	7,800	7,330	1,910	14,000,300
16/11/2016	7,400	0.12 ▲	1.65	7,780	7,780	7,400	1,650	12,210,000
15/11/2016	7,280	-0.52 ▼	-6.67	7,800	7,900	7,280	710	5,168,800
14/11/2016	7,800	0.17 ▲	2.23	7,700	7,900	7,700	1,450	11,310,000
11/11/2016	7,630	-0.37 ▼	-4.62	8,000	8,000	7,630	3,190	24,339,700
10/11/2016	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	310	2,480,000
09/11/2016	8,100	-0.10 ▼	-1.22	8,010	8,100	8,000	7,300	59,130,000
08/11/2016	8,200	-0.60 ▼	-6.82	8,370	8,370	8,190	870	7,134,000
07/11/2016	8,800	-0.19 ▼	-2.11	8,800	8,800	8,800	10	88,000
04/11/2016	8,990	0.19 ▲	2.16	8,990	8,990	8,990	110	988,900
03/11/2016	8,800	-0.20 ▼	-2.22	8,800	8,800	8,800	10	88,000
02/11/2016	9,000	0.07 ▲	0.78	9,000	9,000	8,900	710	6,390,000
01/11/2016	8,930	0.00 ■■	0.00	8,930	8,930	8,930	30	267,900
31/10/2016	8,930	-0.65 ▼	-6.78	8,930	8,930	8,930	100	893,000
28/10/2016	9,580	-0.72 ▼	-6.99	9,580	9,580	9,580	10	95,800
27/10/2016	10,300	0.25 ▲	2.49	10,050	10,750	9,350	3,320	34,196,000
26/10/2016	10,050	0.00 ■■	0.00	10,050	10,050	10,050	0	0
25/10/2016	10,050	0.65 ▲	6.91	10,050	10,050	10,050	740	7,437,000
24/10/2016	9,400	-0.10 ▼	-1.05	9,400	9,400	9,400	80	752,000
21/10/2016	9,500	0.60 ▲	6.74	8,280	9,500	8,280	1,620	15,390,000
20/10/2016	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	10	89,000
19/10/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
18/10/2016	9,000	-0.21 ▼	-2.28	9,210	9,850	9,000	6,930	62,370,000
17/10/2016	9,210	0.00 ■■	0.00	9,210	9,500	9,210	15,800	145,518,000
14/10/2016	9,210	0.00 ■■	0.00	9,210	9,210	9,210	500	4,605,000
13/10/2016	9,210	0.03 ▲	0.33	9,800	9,820	9,210	110	1,013,100
12/10/2016	9,180	0.60 ▲	6.99	9,180	9,180	9,180	120	1,101,600
11/10/2016	8,580	0.56 ▲	6.98	8,580	8,580	8,580	10	85,800
10/10/2016	8,020	0.10 ▲	1.26	8,000	8,470	8,000	190	1,523,800
07/10/2016	7,920	-0.58 ▼	-6.82	7,920	7,920	7,920	10	79,200
06/10/2016	8,500	-0.48 ▼	-5.35	8,500	8,500	8,500	10	85,000
05/10/2016	8,980	-0.67 ▼	-6.94	8,980	8,980	8,980	20	179,600
04/10/2016	9,650	0.00 ■■	0.00	9,650	9,650	9,650	0	0
03/10/2016	9,650	-0.70 ▼	-6.76	9,650	9,650	9,650	10	96,500
30/09/2016	10,350	0.00 ■■	0.00	10,350	10,350	10,350	0	0
29/09/2016	10,350	0.00 ■■	0.00	10,350	10,350	10,350	0	0
28/09/2016	10,350	-0.75 ▼	-6.76	10,350	10,350	10,350	10	103,500
27/09/2016	11,100	-0.80 ▼	-6.72	11,200	11,950	11,100	10,170	112,887,000
26/09/2016	11,900	-0.05 ▼	-0.42	11,200	11,900	11,150	2,630	31,297,000
23/09/2016	11,950	0.00 ■■	0.00	11,950	11,950	11,950	0	0
22/09/2016	11,950	0.15 ▲	1.27	11,000	11,950	11,000	30	358,500
21/09/2016	11,800	-0.10 ▼	-0.84	11,100	11,800	11,100	3,200	37,760,000
20/09/2016	11,900	0.30 ▲	2.59	10,900	11,900	10,800	360	4,284,000
19/09/2016	11,600	0.45 ▲	4.04	11,800	11,800	11,600	20	232,000
16/09/2016	11,150	0.65 ▲	6.19	9,770	11,150	9,770	1,130	12,599,500
15/09/2016	10,500	-0.70 ▼	-6.25	11,900	11,900	10,500	40	420,000
14/09/2016	11,200	-0.80 ▼	-6.67	11,200	11,200	11,200	70	784,000
13/09/2016	12,000	0.20 ▲	1.69	12,400	12,500	11,200	1,270	15,240,000
12/09/2016	11,800	0.60 ▲	5.36	11,900	11,900	11,300	1,710	20,178,000
09/09/2016	11,200	0.70 ▲	6.67	11,200	11,200	10,500	4,240	47,488,000
08/09/2016	10,500	0.60 ▲	6.06	10,300	10,500	10,300	170	1,785,000
07/09/2016	9,900	0.60 ▲	6.45	9,800	9,900	9,800	7,130	70,587,000
06/09/2016	9,300	0.60 ▲	6.90	8,700	9,300	8,700	1,960	18,228,000
05/09/2016	8,700	0.50 ▲	6.10	8,700	8,700	8,700	130	1,131,000
01/09/2016	8,200	-0.30 ▼	-3.53	9,000	9,000	8,200	3,080	25,256,000
31/08/2016	8,500	0.50 ▲	6.25	8,500	8,500	8,500	4,780	40,630,000
30/08/2016	8,000	0.00 ■■	0.00	8,400	8,400	8,000	1,010	8,080,000
29/08/2016	8,000	-0.60 ▼	-6.98	8,000	8,000	8,000	160	1,280,000
26/08/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
25/08/2016	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	290	2,494,000
24/08/2016	8,700	0.50 ▲	6.10	8,000	8,700	7,800	5,040	43,848,000
23/08/2016	8,200	-0.40 ▼	-4.65	8,500	8,500	8,200	210	1,722,000
22/08/2016	8,600	0.50 ▲	6.17	8,600	8,600	8,600	3,250	27,950,000
19/08/2016	8,100	0.00 ■■	0.00	7,800	8,600	7,800	8,550	69,255,000
18/08/2016	8,100	0.00 ■■	0.00	8,000	8,600	7,700	26,830	217,323,000
17/08/2016	8,100	0.00 ■■	0.00	8,200	8,200	8,100	2,490	20,169,000
16/08/2016	8,100	0.10 ▲	1.25	8,100	8,400	7,800	9,980	80,838,000
15/08/2016	8,000	-0.30 ▼	-3.61	8,300	8,300	8,000	720	5,760,000
12/08/2016	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	240	1,992,000
11/08/2016	8,500	0.10 ▲	1.19	8,500	8,900	8,500	230	1,955,000
10/08/2016	8,400	-0.60 ▼	-6.67	8,400	9,000	8,400	3,030	25,452,000
09/08/2016	9,000	0.00 ■■	0.00	9,300	9,300	9,000	140	1,260,000
08/08/2016	9,000	-0.60 ▼	-6.25	9,000	9,000	9,000	3,770	33,930,000
05/08/2016	9,600	0.60 ▲	6.67	8,400	9,600	8,400	5,660	54,336,000
04/08/2016	9,000	-0.50 ▼	-5.26	9,100	9,500	8,900	13,230	119,070,000
03/08/2016	9,500	0.50 ▲	5.56	9,300	9,600	9,300	4,310	40,945,000
02/08/2016	9,000	0.50 ▲	5.88	8,100	9,000	8,100	8,250	74,250,000
01/08/2016	8,500	0.50 ▲	6.25	8,500	8,500	8,100	470	3,995,000
29/07/2016	8,000	-0.10 ▼	-1.23	8,600	8,600	8,000	80	640,000
28/07/2016	8,100	-0.40 ▼	-4.71	8,900	8,900	8,100	2,230	18,063,000
27/07/2016	8,500	-0.40 ▼	-4.49	9,400	9,500	8,500	360	3,060,000
26/07/2016	8,900	0.50 ▲	5.95	8,200	8,900	8,200	2,660	23,674,000
25/07/2016	8,400	-0.60 ▼	-6.67	8,500	9,000	8,400	630	5,292,000
22/07/2016	9,000	0.50 ▲	5.88	8,500	9,000	8,500	1,100	9,900,000
21/07/2016	8,500	-0.50 ▼	-5.56	8,500	8,500	8,500	200	1,700,000
20/07/2016	9,000	0.50 ▲	5.88	8,000	9,000	8,000	1,070	9,630,000
19/07/2016	8,500	-0.10 ▼	-1.16	8,500	8,500	8,200	1,400	11,900,000
18/07/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	60	516,000
15/07/2016	8,600	0.50 ▲	6.17	8,600	8,600	8,600	10	86,000
14/07/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
13/07/2016	8,100	-0.60 ▼	-6.90	8,500	8,600	8,100	3,230	26,163,000
12/07/2016	8,700	0.30 ▲	3.57	8,200	8,700	7,900	2,560	22,272,000
11/07/2016	8,400	-0.60 ▼	-6.67	8,500	8,500	8,400	870	7,308,000
08/07/2016	9,000	-0.60 ▼	-6.25	9,000	9,000	9,000	160	1,440,000
07/07/2016	9,600	-0.10 ▼	-1.03	9,100	9,600	9,100	120	1,152,000
06/07/2016	9,700	-0.20 ▼	-2.02	9,300	9,700	9,300	2,410	23,377,000
05/07/2016	9,900	0.40 ▲	4.21	8,900	9,900	8,900	110	1,089,000
04/07/2016	9,500	0.60 ▲	6.74	8,500	9,500	8,400	1,630	15,485,000
01/07/2016	8,900	0.50 ▲	5.95	8,200	8,900	8,200	730	6,497,000
30/06/2016	8,400	-0.60 ▼	-6.67	8,500	8,500	8,400	1,700	14,280,000
29/06/2016	9,000	0.50 ▲	5.88	8,500	9,000	8,500	2,720	24,480,000
28/06/2016	8,500	0.50 ▲	6.25	8,500	8,500	8,400	1,980	16,830,000
27/06/2016	8,000	-0.30 ▼	-3.61	8,300	8,300	8,000	4,780	38,240,000
24/06/2016	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	3,100	25,730,000
23/06/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	300	2,550,000
22/06/2016	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	1,510	12,835,000
21/06/2016	8,700	0.40 ▲	4.82	8,800	8,800	8,200	360	3,132,000
20/06/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
17/06/2016	8,300	-0.30 ▼	-3.49	8,300	8,600	8,300	2,620	21,746,000
16/06/2016	8,600	0.10 ▲	1.18	8,900	8,900	8,600	30	258,000
15/06/2016	8,500	-0.30 ▼	-3.41	8,500	8,500	8,500	20	170,000
14/06/2016	8,800	0.00 ■■	0.00	8,500	8,800	8,500	700	6,160,000
13/06/2016	8,800	0.50 ▲	6.02	8,800	8,800	8,800	60	528,000
10/06/2016	8,300	0.30 ▲	3.75	8,500	8,500	8,300	650	5,395,000
09/06/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
08/06/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	40	320,000
07/06/2016	8,000	-0.30 ▼	-3.61	8,000	8,000	8,000	20	160,000
06/06/2016	8,300	0.50 ▲	6.41	8,000	8,300	8,000	2,030	16,849,000
03/06/2016	7,800	-0.10 ▼	-1.27	7,800	7,900	7,800	10,620	82,836,000
02/06/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
01/06/2016	7,900	-0.20 ▼	-2.47	7,900	7,900	7,900	230	1,817,000
31/05/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
30/05/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
27/05/2016	8,100	-0.30 ▼	-3.57	8,600	8,600	8,100	20	162,000
26/05/2016	8,400	-0.50 ▼	-5.62	8,400	8,400	8,400	10	84,000
25/05/2016	8,900	0.40 ▲	4.71	9,000	9,000	8,600	130	1,157,000
24/05/2016	8,500	0.00 ■■	0.00	9,000	9,000	8,500	1,600	13,600,000
23/05/2016	8,500	-0.60 ▼	-6.59	8,500	8,500	8,500	4,800	40,800,000
20/05/2016	9,100	0.50 ▲	5.81	9,100	9,100	9,100	10	91,000
19/05/2016	8,600	-0.60 ▼	-6.52	9,100	9,100	8,600	3,750	32,250,000
18/05/2016	9,200	0.20 ▲	2.22	9,300	9,300	9,200	2,770	25,484,000
17/05/2016	9,000	0.20 ▲	2.27	8,800	9,000	8,800	70	630,000
16/05/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	3,140	27,632,000
13/05/2016	8,800	0.50 ▲	6.02	8,300	8,800	8,300	1,370	12,056,000
12/05/2016	8,300	0.10 ▲	1.22	8,700	8,700	8,300	1,060	8,798,000
11/05/2016	8,200	-0.50 ▼	-5.75	8,200	8,700	8,200	160	1,312,000
10/05/2016	8,700	0.50 ▲	6.10	8,700	8,700	8,700	10	87,000
09/05/2016	8,200	-0.30 ▼	-3.53	8,200	8,200	8,200	10	82,000
06/05/2016	8,500	0.20 ▲	2.41	8,800	8,800	8,500	20	170,000
05/05/2016	8,300	-0.50 ▼	-5.68	8,300	8,300	8,300	10	83,000
04/05/2016	8,800	-0.10 ▼	-1.12	8,900	8,900	8,800	10,030	88,264,000
29/04/2016	8,900	-0.20 ▼	-2.20	8,900	8,900	8,900	10	89,000
28/04/2016	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	100	910,000
27/04/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
26/04/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	10	92,000
25/04/2016	9,200	0.00 ■■	0.00	9,200	9,200	8,600	1,040	9,568,000
22/04/2016	9,200	-0.50 ▼	-5.15	9,500	9,600	9,200	340	3,128,000
21/04/2016	9,700	0.60 ▲	6.59	9,700	9,700	9,700	10	97,000
20/04/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
19/04/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
15/04/2016	9,100	-0.20 ▼	-2.15	9,300	9,300	9,100	2,570	23,387,000
14/04/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	2,570	23,901,000
13/04/2016	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	120	1,116,000
12/04/2016	9,400	-0.40 ▼	-4.08	9,700	9,700	9,400	1,100	10,340,000
11/04/2016	9,800	-0.50 ▼	-4.85	9,700	10,600	9,700	4,510	44,198,000
08/04/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
07/04/2016	10,300	0.00 ■■	0.00	9,700	10,300	9,700	1,130	11,639,000
06/04/2016	10,300	-0.60 ▼	-5.50	10,300	10,300	10,300	100	1,030,000
05/04/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
04/04/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
01/04/2016	10,900	0.70 ▲	6.86	10,200	10,900	10,000	290	3,161,000
31/03/2016	10,200	-0.70 ▼	-6.42	10,200	11,600	10,200	320	3,264,000
30/03/2016	10,900	0.60 ▲	5.83	10,000	10,900	10,000	820	8,938,000
29/03/2016	10,300	-0.70 ▼	-6.36	10,300	10,300	10,300	10	103,000
28/03/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
25/03/2016	11,000	0.70 ▲	6.80	11,000	11,000	11,000	30	330,000
24/03/2016	10,300	-0.60 ▼	-5.50	10,500	10,500	10,300	1,850	19,055,000
23/03/2016	10,900	-0.80 ▼	-6.84	10,900	11,600	10,900	120	1,308,000
22/03/2016	11,700	0.20 ▲	1.74	11,800	11,800	11,700	310	3,627,000
21/03/2016	11,500	0.70 ▲	6.48	10,100	11,500	10,100	20	230,000
18/03/2016	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
17/03/2016	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
16/03/2016	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
15/03/2016	10,800	0.10 ▲	0.93	10,800	10,800	10,800	10	108,000
14/03/2016	10,700	-0.70 ▼	-6.14	10,700	10,700	10,700	1,500	16,050,000
11/03/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
10/03/2016	11,400	0.70 ▲	6.54	10,000	11,400	10,000	2,110	24,054,000
09/03/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
08/03/2016	10,700	0.00 ■■	0.00	10,800	10,800	10,700	1,000	10,700,000
07/03/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
04/03/2016	10,700	-0.20 ▼	-1.83	11,600	11,600	10,700	210	2,247,000
03/03/2016	10,900	-0.80 ▼	-6.84	10,900	10,900	10,900	200	2,180,000
02/03/2016	11,700	0.00 ■■	0.00	12,500	12,500	10,900	1,020	11,934,000
01/03/2016	11,700	0.00 ■■	0.00	11,700	11,700	11,700	1,000	11,700,000
29/02/2016	11,700	0.70 ▲	6.36	11,700	11,700	11,700	70	819,000
26/02/2016	11,000	0.70 ▲	6.80	10,300	11,000	10,300	1,730	19,030,000
25/02/2016	10,300	-0.70 ▼	-6.36	10,300	10,300	10,300	10	103,000
24/02/2016	11,000	0.70 ▲	6.80	10,700	11,000	10,700	360	3,960,000
23/02/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
22/02/2016	10,300	0.00 ■■	0.00	9,600	10,300	9,600	630	6,489,000
19/02/2016	10,300	0.30 ▲	3.00	10,200	10,300	10,200	300	3,090,000
18/02/2016	10,000	-0.20 ▼	-1.96	10,900	10,900	10,000	20	200,000
17/02/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
16/02/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
15/02/2016	10,200	0.60 ▲	6.25	10,200	10,200	10,200	1,730	17,646,000
05/02/2016	9,600	-0.50 ▼	-4.95	9,600	9,600	9,600	10	96,000
04/02/2016	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
03/02/2016	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
02/02/2016	10,100	-0.20 ▼	-1.94	10,300	10,300	10,100	60	606,000
01/02/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
29/01/2016	10,300	0.60 ▲	6.19	10,300	10,300	10,300	10	103,000
28/01/2016	9,700	-0.40 ▼	-3.96	10,800	10,800	9,700	2,810	27,257,000
27/01/2016	10,100	0.60 ▲	6.32	10,100	10,100	10,100	20	202,000
26/01/2016	9,500	-0.50 ▼	-5.00	10,600	10,700	9,500	1,120	10,640,000
25/01/2016	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	10	100,000
22/01/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
21/01/2016	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	500	5,250,000
20/01/2016	10,600	0.10 ▲	0.95	11,200	11,200	10,600	210	2,226,000
19/01/2016	10,500	-0.70 ▼	-6.25	11,200	11,300	10,500	410	4,305,000
18/01/2016	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
15/01/2016	11,200	-0.70 ▼	-5.88	11,100	11,200	11,100	180	2,016,000
14/01/2016	11,900	0.10 ▲	0.85	11,900	11,900	11,900	10	119,000
13/01/2016	11,800	0.50 ▲	4.42	11,800	11,800	11,800	20	236,000
12/01/2016	11,300	0.60 ▲	5.61	11,300	11,300	11,300	10	113,000
11/01/2016	10,700	-0.10 ▼	-0.93	10,700	10,700	10,700	10	107,000
08/01/2016	10,800	-0.10 ▼	-0.92	10,900	10,900	10,800	500	5,400,000
07/01/2016	10,900	-0.50 ▼	-4.39	10,700	11,500	10,700	30	327,000
06/01/2016	11,400	0.70 ▲	6.54	11,400	11,400	11,400	10	114,000
05/01/2016	10,700	-0.40 ▼	-3.60	10,700	10,700	10,700	10	107,000
04/01/2016	11,100	0.70 ▲	6.73	10,400	11,100	10,400	120	1,332,000
31/12/2015	10,400	-0.60 ▼	-5.45	10,400	10,400	10,400	10	104,000
30/12/2015	11,000	-0.50 ▼	-4.35	11,000	11,000	11,000	10	110,000
29/12/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
28/12/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
25/12/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
24/12/2015	11,500	0.00 ■■	0.00	10,700	11,500	10,700	220	2,530,000
23/12/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
22/12/2015	11,500	0.70 ▲	6.48	11,500	11,500	11,500	800	9,200,000
21/12/2015	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
18/12/2015	10,800	-0.10 ▼	-0.92	10,800	10,800	10,800	10	108,000
17/12/2015	10,900	-0.70 ▼	-6.03	10,900	10,900	10,900	10	109,000
16/12/2015	11,600	0.70 ▲	6.42	11,500	11,600	11,500	150	1,740,000
15/12/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,900	1,100	11,990,000
14/12/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,900	670	7,303,000
11/12/2015	10,900	-0.80 ▼	-6.84	10,900	10,900	10,900	300	3,270,000
10/12/2015	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
09/12/2015	11,700	0.60 ▲	5.41	11,700	11,700	11,700	150	1,755,000
08/12/2015	11,100	0.00 ■■	0.00	11,100	11,500	11,100	1,460	16,206,000
07/12/2015	11,100	0.00 ■■	0.00	11,100	11,100	11,100	120	1,332,000
04/12/2015	11,100	-0.80 ▼	-6.72	11,900	11,900	11,100	1,600	17,760,000
03/12/2015	11,900	-0.80 ▼	-6.30	11,900	11,900	11,900	830	9,877,000
02/12/2015	12,700	0.80 ▲	6.72	11,900	12,700	11,900	5,080	64,516,000
01/12/2015	11,900	0.00 ■■	0.00	11,900	11,900	11,900	190	2,261,000
30/11/2015	11,900	0.10 ▲	0.85	11,900	12,100	11,900	2,500	29,750,000
27/11/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	90	1,062,000
26/11/2015	11,800	0.60 ▲	5.36	11,500	11,800	11,500	510	6,018,000
25/11/2015	11,200	-0.60 ▼	-5.08	11,200	11,200	11,200	490	5,488,000
24/11/2015	11,800	0.10 ▲	0.85	12,100	12,100	10,900	1,360	16,048,000
23/11/2015	11,700	0.20 ▲	1.74	11,700	11,700	11,700	100	1,170,000
20/11/2015	11,500	0.70 ▲	6.48	11,500	11,500	11,500	10	115,000
19/11/2015	10,800	0.00 ■■	0.00	10,700	10,800	10,700	1,080	11,664,000
18/11/2015	10,800	-0.50 ▼	-4.42	10,700	10,800	10,600	200	2,160,000
17/11/2015	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
16/11/2015	11,300	-0.20 ▼	-1.74	11,500	11,500	11,300	760	8,588,000
13/11/2015	11,500	0.30 ▲	2.68	11,200	11,500	11,200	6,520	74,980,000
12/11/2015	11,200	-0.40 ▼	-3.45	11,600	11,600	11,200	60	672,000
11/11/2015	11,600	0.60 ▲	5.45	11,700	11,700	11,400	1,860	21,576,000
10/11/2015	11,000	-0.80 ▼	-6.78	11,000	11,000	11,000	10	110,000
09/11/2015	11,800	-0.70 ▼	-5.60	11,800	11,900	11,800	1,700	20,060,000
06/11/2015	12,500	0.20 ▲	1.63	12,100	12,500	11,800	1,710	21,375,000
05/11/2015	12,300	0.80 ▲	6.96	12,000	12,300	12,000	1,840	22,632,000
04/11/2015	11,500	-0.50 ▼	-4.17	11,700	11,700	11,500	2,770	31,855,000
03/11/2015	12,000	0.10 ▲	0.84	12,000	12,000	11,900	2,520	30,240,000
02/11/2015	11,900	-0.70 ▼	-5.56	11,900	12,500	11,900	1,040	12,376,000
30/10/2015	12,600	0.00 ■■	0.00	13,000	13,000	11,800	4,190	52,794,000
29/10/2015	12,600	-0.10 ▼	-0.79	12,800	13,400	12,600	1,480	18,648,000
28/10/2015	12,700	0.40 ▲	3.25	12,700	12,700	12,200	6,570	83,439,000
27/10/2015	12,300	0.80 ▲	6.96	11,500	12,300	11,500	9,500	116,850,000
26/10/2015	11,500	-0.80 ▼	-6.50	12,400	12,600	11,500	2,730	31,395,000
23/10/2015	12,300	0.30 ▲	2.50	12,400	12,700	12,300	4,930	60,639,000
22/10/2015	12,000	0.60 ▲	5.26	11,400	12,000	11,400	4,500	54,000,000
21/10/2015	11,400	0.70 ▲	6.54	11,000	11,400	10,600	7,800	88,920,000
20/10/2015	10,700	-0.10 ▼	-0.93	10,700	11,300	10,700	9,290	99,403,000
19/10/2015	10,800	0.20 ▲	1.89	10,800	10,800	9,900	7,010	75,708,000
16/10/2015	10,600	0.00 ■■	0.00	10,600	10,700	10,600	3,000	31,800,000
15/10/2015	10,600	0.10 ▲	0.95	10,600	10,600	10,600	200	2,120,000
14/10/2015	10,500	0.00 ■■	0.00	10,000	10,500	10,000	860	9,030,000
13/10/2015	10,500	0.10 ▲	0.96	11,100	11,100	10,500	3,530	37,065,000
12/10/2015	10,400	0.60 ▲	6.12	10,300	10,400	10,300	1,500	15,600,000
09/10/2015	9,800	0.50 ▲	5.38	9,900	9,900	9,800	5,040	49,392,000
08/10/2015	9,300	0.60 ▲	6.90	9,300	9,300	9,300	50	465,000
07/10/2015	8,700	0.50 ▲	6.10	8,700	8,700	8,700	3,050	26,535,000
06/10/2015	8,200	0.50 ▲	6.49	8,200	8,200	8,200	840	6,888,000
05/10/2015	7,700	-0.30 ▼	-3.75	7,700	7,700	7,700	20	154,000
02/10/2015	8,000	-0.50 ▼	-5.88	8,000	8,000	8,000	10	80,000
01/10/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	330	2,805,000
30/09/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
29/09/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
28/09/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	150	1,275,000
25/09/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	200	1,700,000
24/09/2015	8,500	0.40 ▲	4.94	8,500	8,500	8,500	820	6,970,000
23/09/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
22/09/2015	8,100	0.20 ▲	2.53	8,000	8,100	8,000	260	2,106,000
21/09/2015	7,900	0.50 ▲	6.76	7,900	7,900	7,900	260	2,054,000
18/09/2015	7,400	0.40 ▲	5.71	7,400	7,400	7,400	450	3,330,000
17/09/2015	7,000	-0.20 ▼	-2.78	7,700	7,700	7,000	20	140,000
16/09/2015	7,200	-0.30 ▼	-4.00	7,000	8,000	7,000	120	864,000
15/09/2015	7,500	-0.50 ▼	-6.25	8,000	8,000	7,500	970	7,275,000
14/09/2015	8,000	0.30 ▲	3.90	7,700	8,000	7,700	1,110	8,880,000
11/09/2015	7,700	-0.50 ▼	-6.10	7,800	7,800	7,700	410	3,157,000
10/09/2015	8,200	0.20 ▲	2.50	8,200	8,200	8,200	390	3,198,000
09/09/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
08/09/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
07/09/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	170	1,360,000
04/09/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
03/09/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	30	240,000
01/09/2015	8,000	-0.40 ▼	-4.76	8,000	8,000	8,000	10	80,000
31/08/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
28/08/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
27/08/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
26/08/2015	8,400	0.50 ▲	6.33	8,400	8,400	8,400	3,400	28,560,000
25/08/2015	7,900	-0.20 ▼	-2.47	8,600	8,600	7,900	660	5,214,000
24/08/2015	8,100	-0.60 ▼	-6.90	8,100	8,100	8,100	320	2,592,000
21/08/2015	8,700	0.50 ▲	6.10	7,700	8,700	7,700	1,670	14,529,000
20/08/2015	8,200	-0.60 ▼	-6.82	8,800	8,800	8,200	2,060	16,892,000
19/08/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,800	3,450	30,360,000
18/08/2015	8,800	-0.10 ▼	-1.12	8,400	8,800	8,400	6,850	60,280,000
17/08/2015	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	3,600	32,040,000
14/08/2015	9,000	-0.30 ▼	-3.23	9,000	9,000	9,000	2,070	18,630,000
13/08/2015	9,300	-0.70 ▼	-7.00	10,000	10,000	9,300	1,840	17,112,000
12/08/2015	10,000	-0.10 ▼	-0.99	9,500	10,000	9,400	580	5,800,000
11/08/2015	10,100	0.10 ▲	1.00	9,400	10,100	9,400	170	1,717,000
10/08/2015	10,000	0.00 ■■	0.00	9,300	10,000	9,300	210	2,100,000
07/08/2015	10,000	0.00 ■■	0.00	9,400	10,000	9,400	100	1,000,000
06/08/2015	10,000	0.30 ▲	3.09	10,000	10,000	10,000	200	2,000,000
05/08/2015	9,700	-0.40 ▼	-3.96	10,100	10,100	9,700	1,010	9,797,000
04/08/2015	10,100	-0.70 ▼	-6.48	10,100	10,100	10,100	10	101,000
03/08/2015	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
31/07/2015	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
30/07/2015	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
29/07/2015	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
28/07/2015	10,800	-0.20 ▼	-1.82	10,900	10,900	10,800	220	2,376,000
27/07/2015	11,000	0.40 ▲	3.77	11,000	11,000	11,000	20	220,000
24/07/2015	10,600	0.40 ▲	3.92	10,600	10,600	10,600	200	2,120,000
23/07/2015	10,200	-0.20 ▼	-1.92	10,200	10,200	10,200	210	2,142,000
22/07/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
21/07/2015	10,400	0.00 ■■	0.00	10,000	10,400	9,700	3,210	33,384,000
20/07/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
17/07/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
16/07/2015	10,400	0.40 ▲	4.00	10,400	10,400	10,400	10	104,000
15/07/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	20	200,000
14/07/2015	10,000	-0.30 ▼	-2.91	10,000	10,000	10,000	2,000	20,000,000
13/07/2015	10,300	0.40 ▲	4.04	9,900	10,300	9,900	1,680	17,304,000
10/07/2015	9,900	0.60 ▲	6.45	9,800	9,900	9,800	1,680	16,632,000
09/07/2015	9,300	-0.70 ▼	-7.00	10,100	10,100	9,300	20	186,000
08/07/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
07/07/2015	10,000	0.60 ▲	6.38	9,100	10,000	9,100	2,140	21,400,000
06/07/2015	9,400	-0.50 ▼	-5.05	9,400	9,400	9,400	1,100	10,340,000
03/07/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
02/07/2015	9,900	0.60 ▲	6.45	9,900	9,900	9,900	2,210	21,879,000
01/07/2015	9,300	-0.30 ▼	-3.12	9,600	10,000	9,300	2,410	22,413,000
30/06/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
29/06/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	100	960,000
26/06/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
25/06/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
24/06/2015	9,600	0.40 ▲	4.35	9,000	9,600	9,000	7,000	67,200,000
23/06/2015	9,200	-0.20 ▼	-2.13	9,200	9,200	9,200	2,510	23,092,000
22/06/2015	9,400	0.20 ▲	2.17	9,300	9,500	9,300	2,020	18,988,000
19/06/2015	9,200	0.00 ■■	0.00	8,800	9,200	8,800	30	276,000
18/06/2015	9,200	0.40 ▲	4.55	9,200	9,200	9,200	100	920,000
17/06/2015	8,800	-0.60 ▼	-6.38	8,800	8,800	8,800	10	88,000
16/06/2015	9,400	0.00 ■■	0.00	9,200	9,400	9,000	270	2,538,000
15/06/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
12/06/2015	9,400	0.40 ▲	4.44	9,000	9,400	9,000	5,550	52,170,000
11/06/2015	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	830	7,470,000
10/06/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
09/06/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
08/06/2015	9,400	0.00 ■■	0.00	9,000	9,400	9,000	3,550	33,370,000
05/06/2015	9,400	-0.10 ▼	-1.05	9,500	9,500	9,400	130	1,222,000
04/06/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
03/06/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
02/06/2015	9,500	0.40 ▲	4.40	9,500	9,700	9,100	4,370	41,515,000
01/06/2015	9,100	-0.60 ▼	-6.19	9,100	9,200	9,100	2,140	19,474,000
29/05/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
28/05/2015	9,700	0.50 ▲	5.43	9,200	9,700	9,200	2,010	19,497,000
27/05/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	190	1,748,000
26/05/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
25/05/2015	9,200	0.10 ▲	1.10	9,200	9,200	9,200	10	92,000
22/05/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
21/05/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	2,010	18,291,000
20/05/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
19/05/2015	9,100	0.00 ■■	0.00	9,200	9,200	9,100	200	1,820,000
18/05/2015	9,100	-0.20 ▼	-2.15	9,200	9,200	9,100	200	1,820,000
15/05/2015	9,300	0.10 ▲	1.09	9,300	9,300	9,300	50	465,000
14/05/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
13/05/2015	9,200	0.60 ▲	6.98	9,000	9,200	9,000	1,220	11,224,000
12/05/2015	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	10,010	86,086,000
11/05/2015	9,000	-0.50 ▼	-5.26	9,400	9,400	9,000	27,040	243,360,000
08/05/2015	9,500	0.50 ▲	5.56	9,000	9,500	9,000	150	1,425,000
07/05/2015	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	2,010	18,090,000
06/05/2015	9,100	-0.40 ▼	-4.21	9,100	9,100	9,100	50	455,000
05/05/2015	9,500	0.30 ▲	3.26	9,100	9,500	9,000	110	1,045,000
04/05/2015	9,200	-0.10 ▼	-1.08	9,300	9,300	9,000	3,450	31,740,000
27/04/2015	9,300	-0.70 ▼	-7.00	9,900	9,900	9,300	20	186,000
24/04/2015	10,000	0.40 ▲	4.17	10,000	10,000	10,000	10	100,000
23/04/2015	9,600	0.30 ▲	3.23	9,900	9,900	9,600	250	2,400,000
22/04/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	1,300	12,090,000
21/04/2015	9,300	0.00 ■■	0.00	9,000	9,300	9,000	610	5,673,000
20/04/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
17/04/2015	9,300	0.00 ■■	0.00	9,600	9,600	9,300	840	7,812,000
16/04/2015	9,300	0.00 ■■	0.00	9,000	9,300	9,000	1,410	13,113,000
15/04/2015	9,300	0.50 ▲	5.68	8,300	9,300	8,300	340	3,162,000
14/04/2015	8,800	-0.60 ▼	-6.38	9,200	9,200	8,800	2,120	18,656,000
13/04/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
10/04/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
09/04/2015	9,400	0.00 ■■	0.00	9,400	9,400	8,800	5,920	55,648,000
08/04/2015	9,400	-0.10 ▼	-1.05	8,900	9,400	8,900	4,020	37,788,000
07/04/2015	9,500	-0.30 ▼	-3.06	9,200	9,500	9,200	950	9,025,000
06/04/2015	9,800	0.50 ▲	5.38	8,700	9,900	8,700	1,150	11,270,000
03/04/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	50	465,000
02/04/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	4,460	41,478,000
01/04/2015	9,300	0.10 ▲	1.09	9,300	9,300	9,200	6,650	61,845,000
31/03/2015	9,200	0.00 ■■	0.00	9,700	9,700	9,200	430	3,956,000
30/03/2015	9,200	-0.20 ▼	-2.13	9,200	9,200	9,200	20	184,000
27/03/2015	9,400	-0.10 ▼	-1.05	9,400	9,400	9,400	20	188,000
26/03/2015	9,500	-0.40 ▼	-4.04	10,500	10,500	9,500	70	665,000
25/03/2015	9,900	-0.60 ▼	-5.71	9,900	9,900	9,900	20	198,000
24/03/2015	10,500	0.50 ▲	5.00	10,500	10,500	10,500	10	105,000
23/03/2015	10,000	0.40 ▲	4.17	9,500	10,000	9,500	770	7,700,000
20/03/2015	9,600	-0.20 ▼	-2.04	9,300	10,300	9,300	3,810	36,576,000
19/03/2015	9,800	0.60 ▲	6.52	9,800	9,800	9,800	4,360	42,728,000
18/03/2015	9,200	-0.50 ▼	-5.15	9,700	9,700	9,100	14,150	130,180,000
17/03/2015	9,700	-0.60 ▼	-5.83	10,900	10,900	9,700	520	5,044,000
16/03/2015	10,300	-0.70 ▼	-6.36	10,400	10,400	10,300	4,000	41,200,000
13/03/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
12/03/2015	11,000	0.20 ▲	1.85	11,200	11,200	10,500	4,520	49,720,000
11/03/2015	10,800	-0.20 ▼	-1.82	10,800	10,800	10,800	5,750	62,100,000
10/03/2015	11,000	0.30 ▲	2.80	10,700	11,000	10,700	3,070	33,770,000
09/03/2015	10,700	0.00 ■■	0.00	11,000	11,000	10,700	3,560	38,092,000
06/03/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	1,000	10,700,000
05/03/2015	10,700	-0.60 ▼	-5.31	11,200	11,200	10,700	9,980	106,786,000
04/03/2015	11,300	-0.20 ▼	-1.74	11,400	11,900	11,300	130	1,469,000
03/03/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1,100	12,650,000
02/03/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
27/02/2015	11,500	0.30 ▲	2.68	11,000	11,500	11,000	6,750	77,625,000
26/02/2015	11,200	0.10 ▲	0.90	11,200	11,200	11,000	1,760	19,712,000
25/02/2015	11,100	-0.40 ▼	-3.48	11,100	11,100	11,100	20	222,000
24/02/2015	11,500	0.00 ■■	0.00	11,500	12,000	11,000	7,510	86,365,000
13/02/2015	11,500	0.40 ▲	3.60	11,500	11,500	11,500	10	115,000
12/02/2015	11,100	0.00 ■■	0.00	11,100	11,100	11,100	1,500	16,650,000
11/02/2015	11,100	-0.80 ▼	-6.72	11,200	11,200	11,100	500	5,550,000
10/02/2015	11,900	0.60 ▲	5.31	11,900	11,900	11,900	10	119,000
09/02/2015	11,300	-0.20 ▼	-1.74	11,300	11,300	11,300	2,000	22,600,000
06/02/2015	11,500	-0.60 ▼	-4.96	11,400	12,000	11,400	2,540	29,210,000
05/02/2015	12,100	-0.90 ▼	-6.92	12,100	12,200	12,100	7,000	84,700,000
04/02/2015	13,000	0.30 ▲	2.36	12,100	13,200	11,900	6,910	89,830,000
03/02/2015	12,700	-0.80 ▼	-5.93	12,800	12,800	12,700	5,000	63,500,000
02/02/2015	13,500	0.00 ■■	0.00	12,900	13,500	12,800	3,280	44,280,000
30/01/2015	13,500	0.00 ■■	0.00	13,500	13,500	13,500	100	1,350,000
29/01/2015	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
28/01/2015	13,500	0.60 ▲	4.65	13,500	13,800	13,400	30,830	416,205,000
27/01/2015	12,900	0.00 ■■	0.00	12,900	13,400	12,800	2,520	32,508,000
26/01/2015	12,900	-0.30 ▼	-2.27	13,200	13,700	12,900	220	2,838,000
23/01/2015	13,200	0.80 ▲	6.45	12,500	13,200	12,500	6,400	84,480,000
22/01/2015	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
21/01/2015	12,400	-0.10 ▼	-0.80	13,100	13,100	12,400	20	248,000
20/01/2015	12,500	-0.50 ▼	-3.85	13,100	13,200	12,500	1,760	22,000,000
19/01/2015	13,000	-0.30 ▼	-2.26	13,200	13,200	13,000	2,010	26,130,000
16/01/2015	13,300	0.10 ▲	0.76	13,000	13,300	12,400	1,250	16,625,000
15/01/2015	13,200	0.00 ■■	0.00	12,500	13,400	12,500	2,220	29,304,000
14/01/2015	13,200	-0.10 ▼	-0.75	12,500	13,200	12,400	30,040	396,528,000
13/01/2015	13,300	-0.70 ▼	-5.00	14,100	14,500	13,100	60,680	807,044,000
12/01/2015	14,000	-1.00 ▼	-6.67	14,100	14,100	14,000	11,610	162,540,000
09/01/2015	15,000	-0.30 ▼	-1.96	14,500	15,000	14,300	7,150	107,250,000
08/01/2015	15,300	0.00 ■■	0.00	15,300	15,300	15,300	910	13,923,000
07/01/2015	15,300	-0.70 ▼	-4.38	15,200	16,100	15,200	190	2,907,000
06/01/2015	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
05/01/2015	16,000	-1.00 ▼	-5.88	16,500	16,500	15,900	3,780	60,480,000
31/12/2014	17,000	-0.40 ▼	-2.30	17,000	17,000	17,000	500	8,500,000
30/12/2014	17,400	-0.50 ▼	-2.79	17,500	17,500	17,000	390	6,786,000
29/12/2014	17,900	0.40 ▲	2.29	16,300	17,900	16,300	4,250	76,075,000
26/12/2014	17,500	1.00 ▲	6.06	15,400	17,500	15,400	2,930	51,275,000
25/12/2014	16,500	0.30 ▲	1.85	15,300	16,500	15,100	910	15,015,000
24/12/2014	16,200	-0.80 ▼	-4.71	16,200	16,200	16,200	1,150	18,630,000
23/12/2014	17,000	-0.80 ▼	-4.49	16,700	18,500	16,700	2,720	46,240,000
22/12/2014	17,800	0.00 ■■	0.00	17,500	17,800	17,000	1,110	19,758,000
19/12/2014	17,800	0.70 ▲	4.09	16,000	17,800	16,000	5,080	90,424,000
18/12/2014	17,100	1.10 ▲	6.88	16,000	17,100	16,000	1,430	24,453,000
17/12/2014	16,000	-1.10 ▼	-6.43	17,100	17,700	16,000	1,770	28,320,000
16/12/2014	17,100	-1.00 ▼	-5.52	17,700	17,700	17,100	100	1,710,000
15/12/2014	18,100	-0.70 ▼	-3.72	17,700	18,800	17,700	350	6,335,000
12/12/2014	18,800	-0.60 ▼	-3.09	18,500	18,800	18,500	2,030	38,164,000
11/12/2014	19,400	0.40 ▲	2.11	19,000	20,000	17,700	11,360	220,384,000
10/12/2014	19,000	1.00 ▲	5.56	19,100	19,100	17,300	13,400	254,600,000
09/12/2014	18,000	-0.60 ▼	-3.23	17,500	19,200	17,500	11,370	204,660,000
08/12/2014	18,600	-0.80 ▼	-4.12	20,300	20,400	18,600	18,150	337,590,000
05/12/2014	19,400	0.80 ▲	4.30	17,900	19,400	17,900	5,460	105,924,000
04/12/2014	18,600	-0.70 ▼	-3.63	19,300	20,100	18,500	16,820	312,852,000
03/12/2014	19,300	0.10 ▲	0.52	18,700	19,300	18,500	15,390	297,027,000
02/12/2014	19,200	1.20 ▲	6.67	18,500	19,200	18,000	18,030	346,176,000
01/12/2014	18,000	0.40 ▲	2.27	17,000	18,500	16,500	5,500	99,000,000
28/11/2014	17,600	1.10 ▲	6.67	17,100	17,600	16,700	29,770	523,952,000
27/11/2014	16,500	0.00 ■■	0.00	16,500	16,500	16,200	4,820	79,530,000
26/11/2014	16,500	0.00 ■■	0.00	16,500	16,500	16,500	1,000	16,500,000
25/11/2014	16,500	0.70 ▲	4.43	15,200	16,500	15,100	2,520	41,580,000
24/11/2014	15,800	-0.20 ▼	-1.25	16,000	16,000	15,800	760	12,008,000
21/11/2014	16,000	0.90 ▲	5.96	15,800	16,100	15,000	24,240	387,840,000
20/11/2014	15,100	-0.70 ▼	-4.43	16,000	16,000	15,100	3,030	45,753,000
19/11/2014	15,800	-0.70 ▼	-4.24	15,700	16,000	15,400	23,410	369,878,000
18/11/2014	16,500	0.10 ▲	0.61	16,500	16,500	16,200	3,160	52,140,000
17/11/2014	16,400	0.40 ▲	2.50	16,100	16,400	15,600	4,110	67,404,000
14/11/2014	16,000	0.00 ■■	0.00	17,100	17,100	15,100	8,940	143,040,000
13/11/2014	16,000	-0.10 ▼	-0.62	16,200	16,500	15,500	5,640	90,240,000
12/11/2014	16,100	0.60 ▲	3.87	14,600	16,300	14,600	11,830	190,463,000
11/11/2014	15,500	0.50 ▲	3.33	15,500	16,000	14,700	8,500	131,750,000
10/11/2014	15,000	-0.50 ▼	-3.23	15,300	15,500	15,000	5,710	85,650,000
07/11/2014	15,500	0.10 ▲	0.65	14,800	15,500	14,800	5,930	91,915,000
06/11/2014	15,400	-0.20 ▼	-1.28	15,600	15,600	14,700	8,720	134,288,000
05/11/2014	15,600	0.30 ▲	1.96	15,000	16,000	14,400	18,550	289,380,000
04/11/2014	15,300	0.90 ▲	6.25	14,400	15,300	13,500	12,440	190,332,000
03/11/2014	14,400	0.60 ▲	4.35	14,700	14,700	13,000	40,180	578,592,000
31/10/2014	13,800	0.90 ▲	6.98	13,800	13,800	13,800	1,540	21,252,000
30/10/2014	12,900	0.80 ▲	6.61	12,900	12,900	12,900	290	3,741,000
29/10/2014	12,100	0.70 ▲	6.14	11,300	12,100	11,300	12,350	149,435,000
28/10/2014	11,400	-0.80 ▼	-6.56	11,400	11,400	11,400	3,220	36,708,000
27/10/2014	12,200	-0.90 ▼	-6.87	12,200	12,200	12,200	3,420	41,724,000
24/10/2014	13,100	-0.90 ▼	-6.43	13,100	13,100	13,100	2,870	37,597,000
23/10/2014	14,000	-1.00 ▼	-6.67	14,000	14,000	14,000	2,540	35,560,000
22/10/2014	15,000	-1.10 ▼	-6.83	15,000	15,000	15,000	4,650	69,750,000
21/10/2014	16,100	-1.20 ▼	-6.94	16,100	16,100	16,100	5,000	80,500,000
20/10/2014	17,300	-1.30 ▼	-6.99	17,300	17,300	17,300	2,390	41,347,000
17/10/2014	18,600	-1.40 ▼	-7.00	18,600	18,600	18,600	400	7,440,000
16/10/2014	20,000	-1.40 ▼	-6.54	20,000	20,000	20,000	17,140	342,800,000
15/10/2014	21,400	-1.60 ▼	-6.96	24,600	24,600	21,400	76,070	1,627,898,000
14/10/2014	23,000	1.50 ▲	6.98	23,000	23,000	23,000	17,170	394,910,000
13/10/2014	21,500	1.40 ▲	6.97	21,500	21,500	21,400	113,250	2,434,875,000
10/10/2014	20,100	1.30 ▲	6.91	20,100	20,100	20,100	16,760	336,876,000
09/10/2014	18,800	1.20 ▲	6.82	18,800	18,800	18,800	21,470	403,636,000
08/10/2014	17,600	1.10 ▲	6.67	17,600	17,600	17,500	11,470	201,872,000
07/10/2014	16,500	1.00 ▲	6.45	16,500	16,500	16,200	58,790	970,035,000
06/10/2014	15,500	1.00 ▲	6.90	15,500	15,500	15,500	6,410	99,355,000
03/10/2014	14,500	0.90 ▲	6.62	14,500	14,500	14,500	7,000	101,500,000
02/10/2014	13,600	0.80 ▲	6.25	13,200	13,600	13,200	38,100	518,160,000
01/10/2014	12,800	0.80 ▲	6.67	12,800	12,800	12,800	15,120	193,536,000
30/09/2014	12,000	0.70 ▲	6.19	11,700	12,000	11,300	87,050	1,044,600,000
29/09/2014	11,300	0.70 ▲	6.60	11,300	11,300	11,300	10,630	120,119,000
26/09/2014	10,600	0.60 ▲	6.00	10,200	10,700	10,200	11,910	126,246,000
25/09/2014	10,000	-0.10 ▼	-0.99	10,000	10,000	10,000	2,190	21,900,000
24/09/2014	10,100	0.60 ▲	6.32	10,000	10,100	10,000	2,940	29,694,000
23/09/2014	9,500	0.10 ▲	1.06	10,000	10,000	9,500	4,770	45,315,000
22/09/2014	9,400	0.00 ■■	0.00	9,400	9,400	9,400	3,000	28,200,000
19/09/2014	9,400	0.20 ▲	2.17	9,500	9,800	9,200	5,150	48,410,000
18/09/2014	9,200	0.00 ■■	0.00	9,500	9,500	9,200	2,900	26,680,000
17/09/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
16/09/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
15/09/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,200	1,140	10,488,000
12/09/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,200	100	920,000
11/09/2014	9,200	-0.10 ▼	-1.08	9,300	9,300	9,200	2,600	23,920,000
10/09/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
09/09/2014	9,300	0.10 ▲	1.09	9,300	9,300	9,300	6,450	59,985,000
08/09/2014	9,200	-0.40 ▼	-4.17	9,300	9,300	9,200	11,000	101,200,000
05/09/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
04/09/2014	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	100	960,000
03/09/2014	9,700	-0.30 ▼	-3.00	10,000	10,000	9,700	11,200	108,640,000
29/08/2014	10,000	0.10 ▲	1.01	9,900	10,100	9,900	14,210	142,100,000
28/08/2014	9,900	0.00 ■■	0.00	10,400	10,400	9,900	4,000	39,600,000
27/08/2014	9,900	-0.10 ▼	-1.00	9,300	10,700	9,300	11,750	116,325,000
26/08/2014	10,000	-0.30 ▼	-2.91	10,500	10,500	9,600	3,520	35,200,000
25/08/2014	10,300	0.60 ▲	6.19	10,300	10,300	10,300	50	515,000
22/08/2014	9,700	0.40 ▲	4.30	9,100	9,700	9,100	11,060	107,282,000
21/08/2014	9,300	0.60 ▲	6.90	9,100	9,300	9,100	6,920	64,356,000
20/08/2014	8,700	0.00 ■■	0.00	8,700	9,300	8,700	1,200	10,440,000
19/08/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,700	20	174,000
18/08/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,700	1,000	8,700,000
15/08/2014	8,700	-0.20 ▼	-2.25	9,500	9,500	8,700	120	1,044,000
14/08/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	100	890,000
13/08/2014	8,900	-0.60 ▼	-6.32	8,900	8,900	8,900	10	89,000
12/08/2014	9,500	-0.50 ▼	-5.00	9,500	9,500	9,500	3,010	28,595,000
11/08/2014	10,000	0.50 ▲	5.26	9,500	10,100	9,500	31,100	311,000,000
08/08/2014	9,500	0.60 ▲	6.74	9,400	9,500	9,400	8,100	76,950,000
07/08/2014	8,900	0.50 ▲	5.95	8,300	8,900	8,300	6,210	55,269,000
06/08/2014	8,400	-0.20 ▼	-2.33	9,200	9,200	8,400	14,720	123,648,000
05/08/2014	8,600	0.50 ▲	6.17	8,300	8,600	8,200	3,940	33,884,000
04/08/2014	8,100	0.10 ▲	1.25	7,500	8,500	7,500	7,050	57,105,000
01/08/2014	8,000	-0.10 ▼	-1.23	7,900	8,000	7,900	30	240,000
31/07/2014	8,100	0.00 ■■	0.00	8,100	8,100	8,100	10	81,000
30/07/2014	8,100	-0.20 ▼	-2.41	8,100	8,100	8,100	10	81,000
29/07/2014	8,300	0.00 ■■	0.00	8,000	8,300	8,000	13,400	111,220,000
28/07/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
25/07/2014	8,300	0.10 ▲	1.22	8,100	8,400	8,100	7,290	60,507,000
24/07/2014	8,200	0.10 ▲	1.23	8,400	8,400	8,200	8,000	65,600,000
23/07/2014	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	500	4,050,000
22/07/2014	8,200	0.00 ■■	0.00	8,000	8,300	8,000	23,520	192,864,000
21/07/2014	8,200	0.00 ■■	0.00	8,000	8,200	8,000	2,290	18,778,000
18/07/2014	8,200	0.10 ▲	1.23	8,100	8,200	8,100	1,150	9,430,000
17/07/2014	8,100	0.00 ■■	0.00	8,100	8,100	8,100	10	81,000
16/07/2014	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
15/07/2014	8,100	0.00 ■■	0.00	8,100	8,100	8,100	1,230	9,963,000
14/07/2014	8,100	0.10 ▲	1.25	8,100	8,100	8,100	810	6,561,000
11/07/2014	8,000	-0.10 ▼	-1.23	8,200	8,200	8,000	20	160,000
10/07/2014	8,100	-0.20 ▼	-2.41	8,100	8,100	8,100	10	81,000
09/07/2014	8,300	-0.50 ▼	-5.68	8,200	8,300	8,200	12,100	100,430,000
08/07/2014	8,800	0.50 ▲	6.02	7,900	8,800	7,900	760	6,688,000
07/07/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	10	83,000
04/07/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
03/07/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
02/07/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	1,100	9,130,000
01/07/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
30/06/2014	8,300	0.50 ▲	6.41	8,300	8,300	8,300	300	2,490,000
27/06/2014	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
26/06/2014	7,800	0.00 ■■	0.00	7,800	7,800	7,800	50	390,000
25/06/2014	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
24/06/2014	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
23/06/2014	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
20/06/2014	7,800	-0.30 ▼	-3.70	7,800	7,800	7,800	10	78,000
19/06/2014	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
18/06/2014	8,100	0.40 ▲	5.19	7,700	8,100	7,700	30	243,000
17/06/2014	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	30	231,000
16/06/2014	7,800	-0.30 ▼	-3.70	7,800	7,800	7,800	20	156,000
13/06/2014	8,100	-0.60 ▼	-6.90	8,100	8,100	8,100	370	2,997,000
12/06/2014	8,700	0.40 ▲	4.82	8,000	8,700	8,000	5,410	47,067,000
11/06/2014	8,300	0.40 ▲	5.06	7,800	8,300	7,800	20	166,000
10/06/2014	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	480	3,792,000
09/06/2014	8,000	-0.40 ▼	-4.76	8,900	8,900	8,000	660	5,280,000
06/06/2014	8,400	0.50 ▲	6.33	8,400	8,400	8,400	10	84,000
05/06/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
04/06/2014	7,900	0.00 ■■	0.00	7,400	7,900	7,400	6,080	48,032,000
03/06/2014	7,900	0.00 ■■	0.00	8,400	8,400	7,900	510	4,029,000
02/06/2014	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	1,500	11,850,000
30/05/2014	8,000	0.30 ▲	3.90	7,700	8,000	7,700	190	1,520,000
29/05/2014	7,700	-0.40 ▼	-4.94	7,600	8,100	7,600	520	4,004,000
28/05/2014	8,100	0.50 ▲	6.58	8,100	8,100	7,300	30	243,000
27/05/2014	7,600	-0.50 ▼	-6.17	8,500	8,500	7,600	20	152,000
26/05/2014	8,100	0.50 ▲	6.58	8,100	8,100	8,100	10	81,000
23/05/2014	7,600	-0.50 ▼	-6.17	7,600	8,100	7,600	1,570	11,932,000
22/05/2014	8,100	0.50 ▲	6.58	7,500	8,100	7,500	6,830	55,323,000
21/05/2014	7,600	0.10 ▲	1.33	7,600	7,600	7,500	4,540	34,504,000
20/05/2014	7,500	-0.30 ▼	-3.85	7,700	7,700	7,500	1,010	7,575,000
19/05/2014	7,800	0.30 ▲	4.00	7,600	7,800	7,600	7,010	54,678,000
16/05/2014	7,500	-0.30 ▼	-3.85	7,600	7,600	7,500	740	5,550,000
15/05/2014	7,800	0.10 ▲	1.30	8,000	8,000	7,500	2,220	17,316,000
14/05/2014	7,700	0.30 ▲	4.05	7,700	7,700	7,700	140	1,078,000
13/05/2014	7,400	0.20 ▲	2.78	7,300	7,400	7,300	3,010	22,274,000
12/05/2014	7,200	-0.40 ▼	-5.26	7,200	7,600	7,200	1,230	8,856,000
09/05/2014	7,600	0.10 ▲	1.33	7,500	7,600	7,500	990	7,524,000
08/05/2014	7,500	-0.50 ▼	-6.25	8,300	8,300	7,500	4,880	36,600,000
07/05/2014	8,000	0.50 ▲	6.67	8,000	8,000	8,000	50	400,000
06/05/2014	7,500	-0.30 ▼	-3.85	7,800	7,800	7,500	6,430	48,225,000
05/05/2014	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	3,000	23,400,000
29/04/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
28/04/2014	7,900	-0.40 ▼	-4.82	8,000	8,200	7,900	5,760	45,504,000
25/04/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	500	4,150,000
24/04/2014	8,300	0.10 ▲	1.22	8,300	8,300	8,300	520	4,316,000
23/04/2014	8,200	0.20 ▲	2.50	8,200	8,200	8,200	700	5,740,000
22/04/2014	8,000	0.50 ▲	6.67	8,000	8,000	7,600	6,590	52,720,000
21/04/2014	7,500	-0.50 ▼	-6.25	7,500	8,000	7,500	6,060	45,450,000
18/04/2014	8,000	-0.60 ▼	-6.98	8,000	8,800	8,000	12,670	101,360,000
17/04/2014	8,600	0.50 ▲	6.17	8,200	8,600	7,800	2,590	22,274,000
16/04/2014	8,100	0.00 ■■	0.00	8,100	8,100	8,000	14,160	114,696,000
15/04/2014	8,100	-0.50 ▼	-5.81	8,200	8,200	8,100	5,500	44,550,000
14/04/2014	8,600	0.00 ■■	0.00	8,600	9,100	8,000	500	4,300,000
11/04/2014	8,600	0.10 ▲	1.18	8,400	9,000	8,000	7,350	63,210,000
10/04/2014	8,500	-0.10 ▼	-1.16	8,800	8,800	8,500	1,190	10,115,000
08/04/2014	8,600	-0.20 ▼	-2.27	8,800	8,800	8,600	5,700	49,020,000
07/04/2014	8,800	0.00 ■■	0.00	9,000	9,000	8,400	420	3,696,000
04/04/2014	8,800	0.10 ▲	1.15	8,100	8,800	8,100	10,830	95,304,000
03/04/2014	8,700	-0.30 ▼	-3.33	9,500	9,500	8,700	3,020	26,274,000
02/04/2014	9,000	-0.60 ▼	-6.25	9,000	10,200	9,000	12,670	114,030,000
01/04/2014	9,600	0.10 ▲	1.05	10,100	10,100	8,900	13,880	133,248,000
31/03/2014	9,500	-0.20 ▼	-2.06	10,000	10,100	9,500	5,110	48,545,000
28/03/2014	9,700	-0.10 ▼	-1.02	10,300	10,300	9,500	5,380	52,186,000
27/03/2014	9,800	0.30 ▲	3.16	9,100	9,800	8,900	18,290	179,242,000
26/03/2014	9,500	-0.30 ▼	-3.06	10,400	10,400	9,500	43,520	413,440,000
25/03/2014	9,800	0.60 ▲	6.52	9,800	9,800	9,800	64,270	629,846,000
24/03/2014	9,200	0.60 ▲	6.98	9,200	9,200	9,200	10,980	101,016,000
21/03/2014	8,600	0.50 ▲	6.17	8,600	8,600	8,600	34,660	298,076,000
20/03/2014	8,100	0.50 ▲	6.58	8,000	8,100	7,600	30,720	248,832,000
19/03/2014	7,600	0.30 ▲	4.11	7,300	7,800	7,300	19,350	147,060,000
18/03/2014	7,300	0.00 ■■	0.00	7,200	7,600	7,100	8,660	63,218,000
17/03/2014	7,300	0.20 ▲	2.82	7,100	7,300	6,900	14,570	106,361,000
14/03/2014	7,100	0.00 ■■	0.00	6,900	7,100	6,900	7,500	53,250,000
13/03/2014	7,100	0.00 ■■	0.00	7,100	7,100	6,900	18,320	130,072,000
12/03/2014	7,100	-0.10 ▼	-1.39	6,900	7,100	6,900	2,690	19,099,000
11/03/2014	7,200	0.40 ▲	5.88	6,800	7,200	6,800	30,400	218,880,000
10/03/2014	6,800	-0.20 ▼	-2.86	6,900	7,000	6,800	33,040	224,672,000
07/03/2014	7,000	0.20 ▲	2.94	6,700	7,000	6,700	30,090	210,630,000
06/03/2014	6,800	0.00 ■■	0.00	7,000	7,000	6,800	4,340	29,512,000
05/03/2014	6,800	0.20 ▲	3.03	6,800	7,000	6,800	3,820	25,976,000
04/03/2014	6,600	-0.20 ▼	-2.94	6,800	7,000	6,600	2,040	13,464,000
03/03/2014	6,800	-0.40 ▼	-5.56	7,100	7,100	6,800	16,190	110,092,000
28/02/2014	7,200	0.20 ▲	2.86	7,000	7,300	7,000	36,550	263,160,000
27/02/2014	7,000	0.30 ▲	4.48	6,600	7,000	6,600	20,530	143,710,000
26/02/2014	6,700	0.00 ■■	0.00	6,500	6,700	6,500	9,950	66,665,000
25/02/2014	6,700	0.10 ▲	1.52	6,300	6,700	6,300	9,000	60,300,000
24/02/2014	6,600	0.10 ▲	1.54	6,400	6,600	6,400	3,200	21,120,000
21/02/2014	6,500	-0.10 ▼	-1.52	6,600	6,600	6,400	4,330	28,145,000
20/02/2014	6,600	0.00 ■■	0.00	6,400	6,600	6,400	5,100	33,660,000
19/02/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,300	15,880	104,808,000
18/02/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,500	5,020	33,132,000
17/02/2014	6,600	0.00 ■■	0.00	6,400	6,600	6,400	16,880	111,408,000
14/02/2014	6,600	0.20 ▲	3.12	6,600	6,800	6,400	5,260	34,716,000
13/02/2014	6,400	0.00 ■■	0.00	6,500	6,500	6,200	150	960,000
12/02/2014	6,400	0.00 ■■	0.00	6,200	6,400	6,200	9,090	58,176,000
11/02/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	10	64,000
10/02/2014	6,400	0.40 ▲	6.67	6,300	6,400	6,300	4,700	30,080,000
07/02/2014	6,000	-0.40 ▼	-6.25	6,300	6,300	6,000	5,060	30,360,000
06/02/2014	6,400	0.00 ■■	0.00	6,000	6,400	6,000	13,420	85,888,000
27/01/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	4,000	25,600,000
24/01/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	5,000	32,000,000
23/01/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
22/01/2014	6,400	0.40 ▲	6.67	6,400	6,400	6,400	130	832,000
21/01/2014	6,000	-0.30 ▼	-4.76	6,300	6,300	5,900	8,800	52,800,000
20/01/2014	6,300	0.20 ▲	3.28	6,400	6,400	6,300	510	3,213,000
17/01/2014	6,100	-0.20 ▼	-3.17	6,400	6,500	6,100	3,440	20,984,000
16/01/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,000	30	189,000
15/01/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,300	130	819,000
14/01/2014	6,300	0.10 ▲	1.61	6,300	6,300	6,000	1,160	7,308,000
13/01/2014	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	5,880	36,456,000
10/01/2014	6,400	-0.10 ▼	-1.54	6,400	6,500	6,400	2,620	16,768,000
09/01/2014	6,500	0.00 ■■	0.00	6,400	6,500	6,400	3,910	25,415,000
08/01/2014	6,500	0.10 ▲	1.56	6,400	6,500	6,400	13,140	85,410,000
07/01/2014	6,400	0.00 ■■	0.00	6,100	6,400	6,100	1,110	7,104,000
06/01/2014	6,400	0.00 ■■	0.00	6,300	6,400	6,300	1,010	6,464,000
03/01/2014	6,400	0.40 ▲	6.67	6,400	6,400	6,400	2,010	12,864,000
02/01/2014	6,000	-0.40 ▼	-6.25	6,300	6,300	6,000	2,640	15,840,000
31/12/2013	6,400	0.10 ▲	1.59	6,100	6,400	6,100	10,410	66,624,000
30/12/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
27/12/2013	6,300	0.00 ■■	0.00	6,400	6,400	5,900	820	5,166,000
26/12/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
25/12/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
24/12/2013	6,300	0.30 ▲	5.00	6,000	6,300	6,000	520	3,276,000
23/12/2013	6,000	0.00 ■■	0.00	6,400	6,400	5,900	160	960,000
20/12/2013	6,000	-0.40 ▼	-6.25	6,000	6,400	6,000	2,920	17,520,000
19/12/2013	6,400	0.00 ■■	0.00	6,000	6,400	6,000	2,280	14,592,000
18/12/2013	6,400	-0.30 ▼	-4.48	6,300	6,400	6,300	5,810	37,184,000
17/12/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
16/12/2013	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	10	67,000
13/12/2013	6,800	0.30 ▲	4.62	6,800	6,800	6,800	10	68,000
12/12/2013	6,500	0.10 ▲	1.56	6,300	6,500	6,300	2,940	19,110,000
11/12/2013	6,400	0.10 ▲	1.59	6,100	6,400	6,100	210	1,344,000
10/12/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	3,000	18,900,000
09/12/2013	6,300	0.10 ▲	1.61	6,000	6,400	6,000	800	5,040,000
06/12/2013	6,200	0.00 ■■	0.00	6,400	6,400	6,200	1,510	9,362,000
05/12/2013	6,200	-0.20 ▼	-3.12	6,300	6,300	6,200	9,550	59,210,000
04/12/2013	6,400	0.00 ■■	0.00	6,200	6,400	6,100	1,150	7,360,000
03/12/2013	6,400	0.00 ■■	0.00	6,300	6,400	6,300	1,030	6,592,000
02/12/2013	6,400	0.10 ▲	1.59	6,400	6,500	6,400	2,280	14,592,000
29/11/2013	6,300	0.00 ■■	0.00	6,300	6,400	6,300	4,940	31,122,000
28/11/2013	6,300	0.20 ▲	3.28	6,200	6,300	6,200	6,150	38,745,000
27/11/2013	6,100	-0.20 ▼	-3.17	6,100	6,100	6,100	5,590	34,099,000
26/11/2013	6,300	0.10 ▲	1.61	6,300	6,300	6,300	630	3,969,000
25/11/2013	6,200	0.00 ■■	0.00	6,000	6,200	6,000	2,070	12,834,000
22/11/2013	6,200	0.10 ▲	1.64	6,200	6,200	6,100	1,520	9,424,000
21/11/2013	6,100	0.00 ■■	0.00	6,200	6,200	6,100	2,210	13,481,000
20/11/2013	6,100	0.00 ■■	0.00	6,200	6,200	6,100	1,360	8,296,000
19/11/2013	6,100	-0.10 ▼	-1.61	6,100	6,100	6,100	820	5,002,000
18/11/2013	6,200	0.20 ▲	3.33	6,100	6,200	6,100	3,010	18,662,000
15/11/2013	6,000	0.10 ▲	1.69	6,000	6,000	6,000	1,330	7,980,000
14/11/2013	5,900	0.10 ▲	1.72	5,800	5,900	5,800	260	1,534,000
13/11/2013	5,800	0.00 ■■	0.00	5,800	5,900	5,800	4,160	24,128,000
12/11/2013	5,800	0.20 ▲	3.57	5,800	5,900	5,800	5,480	31,784,000
11/11/2013	5,600	-0.10 ▼	-1.75	5,900	5,900	5,500	3,030	16,968,000
08/11/2013	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	2,060	11,742,000
07/11/2013	5,800	0.10 ▲	1.75	5,800	5,800	5,700	2,020	11,716,000
06/11/2013	5,700	-0.30 ▼	-5.00	5,900	5,900	5,700	630	3,591,000
05/11/2013	6,000	0.10 ▲	1.69	5,800	6,000	5,700	2,320	13,920,000
04/11/2013	5,900	0.10 ▲	1.72	6,000	6,000	5,500	1,020	6,018,000
01/11/2013	5,800	0.30 ▲	5.45	5,700	5,800	5,600	6,250	36,250,000
31/10/2013	5,500	-0.30 ▼	-5.17	5,600	5,800	5,500	2,720	14,960,000
30/10/2013	5,800	0.20 ▲	3.57	5,800	5,800	5,800	210	1,218,000
29/10/2013	5,600	-0.20 ▼	-3.45	5,700	5,800	5,600	1,530	8,568,000
28/10/2013	5,800	0.30 ▲	5.45	5,800	5,800	5,600	9,000	52,200,000
25/10/2013	5,500	-0.10 ▼	-1.79	5,800	5,800	5,500	7,280	40,040,000
24/10/2013	5,600	0.00 ■■	0.00	5,700	5,800	5,600	3,960	22,176,000
23/10/2013	5,600	-0.40 ▼	-6.67	5,600	5,800	5,600	24,100	134,960,000
22/10/2013	6,000	-0.20 ▼	-3.23	5,800	6,100	5,800	2,550	15,300,000
21/10/2013	6,200	0.30 ▲	5.08	6,100	6,200	6,100	20,220	125,364,000
18/10/2013	5,900	0.30 ▲	5.36	5,700	5,900	5,300	87,210	514,539,000
17/10/2013	5,600	-0.40 ▼	-6.67	5,900	5,900	5,600	39,160	219,296,000
16/10/2013	6,000	-0.40 ▼	-6.25	6,100	6,100	6,000	15,700	94,200,000
15/10/2013	6,400	-0.40 ▼	-5.88	6,400	6,400	6,400	950	6,080,000
14/10/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	50	340,000
11/10/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	720	4,896,000
10/10/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
09/10/2013	6,800	0.30 ▲	4.62	6,800	6,800	6,800	3,970	26,996,000
08/10/2013	6,500	-0.30 ▼	-4.41	6,400	6,500	6,400	4,300	27,950,000
07/10/2013	6,800	0.20 ▲	3.03	6,900	6,900	6,800	3,690	25,092,000
04/10/2013	6,600	0.40 ▲	6.45	6,600	6,600	6,600	7,100	46,860,000
03/10/2013	6,200	-0.40 ▼	-6.06	6,200	6,200	6,200	10	62,000
02/10/2013	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	2,020	13,332,000
01/10/2013	7,000	0.40 ▲	6.06	6,300	7,000	6,300	2,120	14,840,000
30/09/2013	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	3,580	23,628,000
27/09/2013	7,000	0.00 ■■	0.00	6,600	7,000	6,600	20	140,000
26/09/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,700	2,520	17,640,000
25/09/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10	70,000
24/09/2013	7,000	0.00 ■■	0.00	7,300	7,400	7,000	78,010	546,070,000
23/09/2013	7,000	0.20 ▲	2.94	7,000	7,000	6,800	4,500	31,500,000
20/09/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
19/09/2013	6,800	0.10 ▲	1.49	6,300	6,800	6,300	2,760	18,768,000
18/09/2013	6,700	0.40 ▲	6.35	6,700	6,700	6,700	40	268,000
17/09/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
16/09/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
13/09/2013	6,300	0.30 ▲	5.00	6,300	6,300	6,300	600	3,780,000
12/09/2013	6,000	-0.40 ▼	-6.25	6,000	6,000	6,000	70	420,000
11/09/2013	6,400	-0.40 ▼	-5.88	6,400	6,400	6,400	110	704,000
10/09/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
09/09/2013	6,800	0.00 ■■	0.00	6,900	6,900	6,800	13,700	93,160,000
06/09/2013	6,800	0.40 ▲	6.25	6,000	6,800	6,000	4,150	28,220,000
05/09/2013	6,400	0.10 ▲	1.59	6,400	6,400	6,400	1,040	6,656,000
04/09/2013	6,300	0.70 ▲	12.50	6,300	6,300	5,900	1,280	8,064,000
03/09/2013	5,600	-0.10 ▼	-1.75	5,600	5,900	5,600	1,010	5,656,000
30/08/2013	5,700	0.00 ■■	0.00	6,000	6,000	5,700	1,630	9,291,000
29/08/2013	5,700	0.00 ■■	0.00	6,000	6,000	5,700	410	2,337,000
28/08/2013	5,700	-0.40 ▼	-6.56	5,700	5,700	5,700	60	342,000
27/08/2013	6,100	-0.40 ▼	-6.15	6,100	6,100	6,100	440	2,684,000
26/08/2013	6,500	-0.10 ▼	-1.52	7,000	7,000	6,200	5,660	36,790,000
23/08/2013	6,600	-0.40 ▼	-5.71	7,300	7,300	6,600	6,650	43,890,000
22/08/2013	7,000	0.40 ▲	6.06	6,200	7,000	6,200	8,480	59,360,000
21/08/2013	6,600	0.30 ▲	4.76	5,900	6,600	5,900	30	198,000
20/08/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
19/08/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	10	63,000
16/08/2013	6,300	-0.40 ▼	-5.97	6,300	6,500	6,300	4,030	25,389,000
15/08/2013	6,700	-0.20 ▼	-2.90	6,700	6,800	6,700	9,440	63,248,000
14/08/2013	6,900	0.00 ■■	0.00	6,800	6,900	6,800	3,570	24,633,000
13/08/2013	6,900	-0.50 ▼	-6.76	7,000	7,000	6,900	10,030	69,207,000
12/08/2013	7,400	0.30 ▲	4.23	7,400	7,400	7,000	7,220	53,428,000
09/08/2013	7,100	0.40 ▲	5.97	7,100	7,100	7,000	19,420	137,882,000
08/08/2013	6,700	0.40 ▲	6.35	6,500	6,700	6,400	13,610	91,187,000
07/08/2013	6,300	0.70 ▲	12.50	5,900	6,300	5,900	14,780	93,114,000
06/08/2013	5,600	0.00 ■■	0.00	5,600	5,900	5,600	6,600	36,960,000
05/08/2013	5,600	0.30 ▲	5.66	5,400	5,600	5,400	730	4,088,000
02/08/2013	5,300	0.00 ■■	0.00	5,300	5,400	5,300	22,720	120,416,000
01/08/2013	5,300	-0.20 ▼	-3.64	5,500	5,500	5,200	7,920	41,976,000
31/07/2013	5,500	-0.40 ▼	-6.78	5,500	5,500	5,500	10	55,000
30/07/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
29/07/2013	5,900	0.00 ■■	0.00	5,500	5,900	5,500	550	3,245,000
26/07/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
25/07/2013	5,900	0.00 ■■	0.00	5,500	5,900	5,500	150	885,000
24/07/2013	5,900	0.30 ▲	5.36	5,300	5,900	5,300	20	118,000
23/07/2013	5,600	-0.30 ▼	-5.08	5,900	5,900	5,600	320	1,792,000
22/07/2013	5,900	0.20 ▲	3.51	5,900	5,900	5,900	60	354,000
19/07/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
18/07/2013	5,700	0.30 ▲	5.56	5,400	5,700	5,400	520	2,964,000
17/07/2013	5,400	-0.30 ▼	-5.26	5,700	5,700	5,400	750	4,050,000
16/07/2013	5,700	0.20 ▲	3.64	5,700	5,700	5,700	570	3,249,000
15/07/2013	5,500	-0.40 ▼	-6.78	6,000	6,000	5,500	610	3,355,000
12/07/2013	5,900	0.20 ▲	3.51	5,700	5,900	5,700	1,200	7,080,000
11/07/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	100	570,000
10/07/2013	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	640	3,648,000
09/07/2013	6,000	0.00 ■■	0.00	5,600	6,000	5,600	20	120,000
08/07/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
05/07/2013	6,000	-0.10 ▼	-1.64	6,100	6,400	6,000	1,110	6,660,000
04/07/2013	6,100	0.30 ▲	5.17	6,200	6,200	6,000	4,040	24,644,000
03/07/2013	5,800	0.00 ■■	0.00	6,200	6,200	5,800	3,280	19,024,000
02/07/2013	5,800	0.30 ▲	5.45	5,500	5,800	5,500	1,360	7,888,000
01/07/2013	5,500	-0.30 ▼	-5.17	5,500	5,500	5,500	10	55,000
28/06/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
27/06/2013	5,800	0.20 ▲	3.57	5,600	5,800	5,600	1,650	9,570,000
26/06/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
25/06/2013	5,600	-0.30 ▼	-5.08	6,100	6,100	5,600	1,320	7,392,000
24/06/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,900	10	59,000
21/06/2013	5,900	0.00 ■■	0.00	5,800	5,900	5,800	980	5,782,000
20/06/2013	5,900	0.10 ▲	1.72	5,900	5,900	5,900	1,320	7,788,000
19/06/2013	5,800	0.00 ■■	0.00	5,900	5,900	5,800	420	2,436,000
18/06/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
17/06/2013	5,800	-0.20 ▼	-3.33	5,800	5,800	5,800	250	1,450,000
14/06/2013	6,000	0.00 ■■	0.00	5,800	6,000	5,800	970	5,820,000
13/06/2013	6,000	0.10 ▲	1.69	5,900	6,000	5,900	990	5,940,000
12/06/2013	5,900	0.00 ■■	0.00	5,800	6,000	5,800	5,710	33,689,000
11/06/2013	5,900	-0.10 ▼	-1.67	5,800	6,100	5,800	960	5,664,000
10/06/2013	6,000	0.20 ▲	3.45	5,800	6,000	5,800	1,870	11,220,000
07/06/2013	5,800	0.00 ■■	0.00	5,900	5,900	5,800	320	1,856,000
06/06/2013	5,800	0.10 ▲	1.75	5,800	5,800	5,800	520	3,016,000
05/06/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	500	2,850,000
04/06/2013	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	1,380	7,866,000
03/06/2013	5,800	0.10 ▲	1.75	5,900	5,900	5,800	550	3,190,000
31/05/2013	5,700	0.10 ▲	1.79	5,900	5,900	5,700	2,610	14,877,000
30/05/2013	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	10	56,000
29/05/2013	5,800	0.10 ▲	1.75	5,700	5,800	5,600	3,620	20,996,000
28/05/2013	5,700	-0.30 ▼	-5.00	6,100	6,100	5,700	1,180	6,726,000
27/05/2013	6,000	0.30 ▲	5.26	5,900	6,000	5,800	770	4,620,000
24/05/2013	5,700	0.00 ■■	0.00	5,900	6,000	5,600	1,470	8,379,000
23/05/2013	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	740	4,218,000
22/05/2013	6,000	-0.20 ▼	-3.23	5,900	6,100	5,900	710	4,260,000
21/05/2013	6,200	0.20 ▲	3.33	6,000	6,200	5,600	23,950	148,490,000
20/05/2013	6,000	0.00 ■■	0.00	5,600	6,000	5,600	510	3,060,000
17/05/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
16/05/2013	6,000	-0.10 ▼	-1.64	6,100	6,100	5,800	1,050	6,300,000
15/05/2013	6,100	0.10 ▲	1.67	6,000	6,100	6,000	270	1,647,000
14/05/2013	6,000	0.20 ▲	3.45	6,100	6,100	6,000	1,810	10,860,000
13/05/2013	5,800	-0.40 ▼	-6.45	6,300	6,300	5,800	310	1,798,000
10/05/2013	6,200	0.40 ▲	6.90	6,200	6,200	6,100	380	2,356,000
09/05/2013	5,800	-0.40 ▼	-6.45	6,200	6,200	5,800	730	4,234,000
08/05/2013	6,200	0.40 ▲	6.90	6,200	6,200	6,200	1,030	6,386,000
07/05/2013	5,800	0.20 ▲	3.57	5,500	5,900	5,500	1,850	10,730,000
06/05/2013	5,600	0.10 ▲	1.82	5,800	5,800	5,600	100	560,000
03/05/2013	5,500	-0.20 ▼	-3.51	6,000	6,000	5,500	20	110,000
02/05/2013	5,700	-0.30 ▼	-5.00	6,300	6,300	5,700	1,010	5,757,000
26/04/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
25/04/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
24/04/2013	6,000	-0.20 ▼	-3.23	6,500	6,500	6,000	1,010	6,060,000
23/04/2013	6,200	0.40 ▲	6.90	5,500	6,200	5,500	8,080	50,096,000
22/04/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
18/04/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
17/04/2013	5,800	0.20 ▲	3.57	5,800	5,800	5,800	2,650	15,370,000
16/04/2013	5,600	0.30 ▲	5.66	5,600	5,600	5,600	300	1,680,000
15/04/2013	5,300	-0.10 ▼	-1.85	5,500	5,500	5,300	100	530,000
12/04/2013	5,400	-0.40 ▼	-6.90	6,000	6,200	5,400	1,210	6,534,000
11/04/2013	5,800	-0.10 ▼	-1.69	5,700	5,800	5,500	18,970	110,026,000
10/04/2013	5,900	-0.10 ▼	-1.67	5,900	5,900	5,900	110	649,000
09/04/2013	6,000	0.00 ■■	0.00	6,000	6,000	5,600	130	780,000
08/04/2013	6,000	0.10 ▲	1.69	5,600	6,000	5,500	3,470	20,820,000
05/04/2013	5,900	-0.40 ▼	-6.35	6,000	6,000	5,900	5,180	30,562,000
04/04/2013	6,300	0.20 ▲	3.28	5,700	6,300	5,700	1,250	7,875,000
03/04/2013	6,100	0.10 ▲	1.67	6,100	6,100	6,100	140	854,000
02/04/2013	6,000	0.30 ▲	5.26	6,000	6,000	6,000	110	660,000
01/04/2013	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	20	114,000
29/03/2013	6,000	0.10 ▲	1.69	6,000	6,000	6,000	110	660,000
28/03/2013	5,900	0.00 ■■	0.00	6,200	6,200	5,900	30	177,000
27/03/2013	5,900	-0.40 ▼	-6.35	5,900	6,100	5,900	3,650	21,535,000
26/03/2013	6,300	0.40 ▲	6.78	6,300	6,300	6,300	10	63,000
25/03/2013	5,900	-0.40 ▼	-6.35	6,100	6,300	5,900	520	3,068,000
22/03/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
21/03/2013	6,300	0.40 ▲	6.78	5,900	6,300	5,900	8,730	54,999,000
20/03/2013	5,900	0.20 ▲	3.51	5,800	6,000	5,700	3,740	22,066,000
19/03/2013	5,700	-0.40 ▼	-6.56	6,400	6,400	5,700	2,280	12,996,000
18/03/2013	6,100	-0.20 ▼	-3.17	5,900	6,300	5,900	1,000	6,100,000
15/03/2013	6,300	0.00 ■■	0.00	6,300	6,400	6,300	1,070	6,741,000
14/03/2013	6,300	0.20 ▲	3.28	6,300	6,300	6,300	10	63,000
13/03/2013	6,100	-0.30 ▼	-4.69	6,000	6,300	6,000	7,120	43,432,000
12/03/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	100	640,000
11/03/2013	6,400	0.10 ▲	1.59	6,400	6,400	6,400	140	896,000
08/03/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
07/03/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	900	5,670,000
06/03/2013	6,300	0.00 ■■	0.00	5,900	6,300	5,900	1,740	10,962,000
05/03/2013	6,300	-0.10 ▼	-1.56	6,000	6,300	6,000	1,020	6,426,000
04/03/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
01/03/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
28/02/2013	6,400	0.20 ▲	3.23	6,200	6,400	6,200	450	2,880,000
27/02/2013	6,200	-0.20 ▼	-3.12	6,000	6,200	6,000	2,220	13,764,000
26/02/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
25/02/2013	6,400	0.20 ▲	3.23	6,200	6,400	5,800	16,750	107,200,000
22/02/2013	6,200	0.40 ▲	6.90	6,200	6,200	6,200	10	62,000
21/02/2013	5,800	-0.40 ▼	-6.45	6,500	6,500	5,800	4,110	23,838,000
20/02/2013	6,200	0.40 ▲	6.90	6,200	6,200	6,200	250	1,550,000
19/02/2013	5,800	-0.20 ▼	-3.33	6,400	6,400	5,800	4,830	28,014,000
18/02/2013	6,000	0.30 ▲	5.26	5,800	6,000	5,700	4,350	26,100,000
08/02/2013	5,700	-0.30 ▼	-5.00	6,300	6,300	5,700	300	1,710,000
07/02/2013	6,000	-0.30 ▼	-4.76	6,300	6,300	6,000	410	2,460,000
06/02/2013	6,300	-0.20 ▼	-3.08	6,300	6,300	6,300	1,000	6,300,000
05/02/2013	6,500	0.20 ▲	3.17	6,300	6,500	6,300	310	2,015,000
04/02/2013	6,300	0.00 ■■	0.00	6,300	6,400	6,000	10,640	67,032,000
01/02/2013	6,300	-0.40 ▼	-5.97	6,500	6,800	6,300	4,240	26,712,000
31/01/2013	6,700	0.40 ▲	6.35	6,200	6,700	6,200	8,740	58,558,000
30/01/2013	6,300	0.30 ▲	5.00	6,200	6,400	6,000	8,930	56,259,000
29/01/2013	6,000	0.00 ■■	0.00	5,800	6,300	5,800	12,360	74,160,000
28/01/2013	6,000	-0.30 ▼	-4.76	5,900	6,300	5,900	2,330	13,980,000
25/01/2013	6,300	0.30 ▲	5.00	5,800	6,300	5,800	8,130	51,219,000
24/01/2013	6,000	0.00 ■■	0.00	5,900	6,000	5,700	5,670	34,020,000
23/01/2013	6,000	0.10 ▲	1.69	5,900	6,100	5,600	12,420	74,520,000
22/01/2013	5,900	0.10 ▲	1.72	5,800	5,900	5,500	3,360	19,824,000
21/01/2013	5,800	-0.20 ▼	-3.33	6,100	6,100	5,700	12,780	74,124,000
18/01/2013	6,000	-0.40 ▼	-6.25	6,300	6,500	6,000	13,830	82,980,000
17/01/2013	6,400	0.00 ■■	0.00	6,300	6,400	6,200	6,650	42,560,000
16/01/2013	6,400	-0.20 ▼	-3.03	6,600	6,600	6,200	13,440	86,016,000
15/01/2013	6,600	0.30 ▲	4.76	6,200	6,600	6,000	3,290	21,714,000
14/01/2013	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	2,210	13,923,000
11/01/2013	6,600	0.30 ▲	4.76	6,300	6,600	6,000	14,490	95,634,000
10/01/2013	6,300	0.30 ▲	5.00	5,900	6,300	5,900	3,610	22,743,000
09/01/2013	6,000	-0.30 ▼	-4.76	6,600	6,600	6,000	34,990	209,940,000
08/01/2013	6,300	0.30 ▲	5.00	6,300	6,300	6,300	7,870	49,581,000
07/01/2013	6,000	0.20 ▲	3.45	6,000	6,000	6,000	14,440	86,640,000
04/01/2013	5,800	0.20 ▲	3.57	5,800	5,800	5,800	3,560	20,648,000
03/01/2013	5,600	0.10 ▲	1.82	5,500	5,600	5,400	6,100	34,160,000
02/01/2013	5,500	-0.10 ▼	-1.79	5,500	5,800	5,500	7,450	40,975,000
28/12/2012	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	4,130	23,128,000
27/12/2012	5,800	0.10 ▲	1.75	5,700	5,800	5,500	7,120	41,296,000
26/12/2012	5,700	0.10 ▲	1.79	5,700	5,700	5,400	1,970	11,229,000
25/12/2012	5,600	0.10 ▲	1.82	5,500	5,700	5,400	2,640	14,784,000
24/12/2012	5,500	0.20 ▲	3.77	5,400	5,500	5,400	1,350	7,425,000
21/12/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
20/12/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
19/12/2012	5,300	-0.20 ▼	-3.64	5,500	5,700	5,300	8,850	46,905,000
18/12/2012	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	2,930	16,115,000
17/12/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,700	20	114,000
14/12/2012	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
13/12/2012	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	20	110,000
12/12/2012	5,700	0.20 ▲	3.64	5,500	5,700	5,500	7,030	40,071,000
11/12/2012	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	3,540	19,470,000
10/12/2012	5,600	0.00 ■■	0.00	5,800	5,800	5,600	100	560,000
07/12/2012	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	200	1,120,000
06/12/2012	5,800	0.20 ▲	3.57	5,600	5,800	5,600	1,090	6,322,000
05/12/2012	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	600	3,360,000
04/12/2012	5,800	-0.30 ▼	-4.92	5,800	5,800	5,800	4,070	23,606,000
03/12/2012	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	100	610,000
30/11/2012	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	10	64,000
29/11/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
28/11/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
27/11/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
26/11/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
23/11/2012	6,700	0.10 ▲	1.52	6,700	6,700	6,700	10	67,000
22/11/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
21/11/2012	6,600	0.20 ▲	3.12	6,600	6,600	6,600	10	66,000
20/11/2012	6,400	0.10 ▲	1.59	6,000	6,400	6,000	20	128,000
19/11/2012	6,300	0.10 ▲	1.61	6,000	6,300	6,000	130	819,000
16/11/2012	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	350	2,170,000
15/11/2012	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	2,700	17,550,000
14/11/2012	6,800	0.10 ▲	1.49	6,800	6,800	6,800	2,000	13,600,000
13/11/2012	6,700	-0.30 ▼	-4.29	7,100	7,100	6,700	1,810	12,127,000
12/11/2012	7,000	0.10 ▲	1.45	7,000	7,000	7,000	10	70,000
09/11/2012	6,900	0.20 ▲	2.99	6,900	6,900	6,900	20	138,000
08/11/2012	6,700	0.10 ▲	1.52	6,500	6,700	6,500	3,010	20,167,000
07/11/2012	6,600	0.20 ▲	3.12	6,300	6,600	6,300	2,050	13,530,000
06/11/2012	6,400	0.20 ▲	3.23	6,500	6,500	6,100	30	192,000
05/11/2012	6,200	0.00 ■■	0.00	6,200	6,200	6,200	10	62,000
02/11/2012	6,200	0.20 ▲	3.33	6,200	6,200	6,200	2,010	12,462,000
01/11/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
31/10/2012	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	100	600,000
30/10/2012	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	500	3,150,000
29/10/2012	6,600	0.30 ▲	4.76	6,000	6,600	6,000	1,650	10,890,000
26/10/2012	6,300	0.00 ■■	0.00	6,300	6,300	6,300	10	63,000
25/10/2012	6,300	0.00 ■■	0.00	6,200	6,300	6,000	1,320	8,316,000
24/10/2012	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	620	3,906,000
23/10/2012	6,600	-0.20 ▼	-2.94	6,600	6,600	6,600	3,000	19,800,000
22/10/2012	6,800	0.30 ▲	4.62	6,800	6,800	6,800	2,110	14,348,000
19/10/2012	6,500	0.10 ▲	1.56	6,700	6,700	6,500	30	195,000
18/10/2012	6,400	0.30 ▲	4.92	6,400	6,400	6,300	1,040	6,656,000
17/10/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	12,300	75,030,000
16/10/2012	5,900	0.10 ▲	1.72	5,900	5,900	5,900	10	59,000
15/10/2012	5,800	0.20 ▲	3.57	5,500	5,800	5,400	2,610	15,138,000
12/10/2012	5,600	-0.10 ▼	-1.75	5,500	5,900	5,500	30	168,000
11/10/2012	5,700	-0.20 ▼	-3.39	5,800	5,800	5,700	2,500	14,250,000
10/10/2012	5,900	0.10 ▲	1.72	5,900	5,900	5,900	10	59,000
09/10/2012	5,800	-0.30 ▼	-4.92	6,100	6,200	5,800	70	406,000
08/10/2012	6,100	0.10 ▲	1.67	6,100	6,100	6,100	10	61,000
05/10/2012	6,000	0.10 ▲	1.69	6,000	6,000	6,000	10	60,000
04/10/2012	5,900	0.10 ▲	1.72	5,900	5,900	5,900	20	118,000
03/10/2012	5,800	0.00 ■■	0.00	6,000	6,000	5,600	1,260	7,308,000
02/10/2012	5,800	0.20 ▲	3.57	5,400	5,800	5,400	220	1,276,000
01/10/2012	5,600	0.00 ■■	0.00	5,400	5,600	5,400	1,530	8,568,000
28/09/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,600	2,160	12,096,000
27/09/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	3,700	19,980,000
26/09/2012	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	400	2,240,000
25/09/2012	5,800	0.10 ▲	1.75	5,800	5,800	5,800	10	58,000
24/09/2012	5,700	0.10 ▲	1.79	5,400	5,700	5,400	510	2,907,000
21/09/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
20/09/2012	5,600	0.10 ▲	1.82	5,300	5,600	5,300	2,030	11,368,000
19/09/2012	5,500	0.10 ▲	1.85	5,500	5,500	5,500	20	110,000
18/09/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	460	2,484,000
17/09/2012	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	1,020	5,712,000
14/09/2012	5,800	0.20 ▲	3.57	5,400	5,800	5,400	3,260	18,908,000
13/09/2012	5,600	0.10 ▲	1.82	5,600	5,600	5,600	70	392,000
12/09/2012	5,500	0.20 ▲	3.77	5,500	5,500	5,500	30	165,000
11/09/2012	5,300	-0.10 ▼	-1.85	5,300	5,300	5,300	20	106,000
10/09/2012	5,400	-0.20 ▼	-3.57	5,500	5,500	5,400	8,010	43,254,000
07/09/2012	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	1,060	5,936,000
06/09/2012	5,700	-0.10 ▼	-1.72	5,600	5,800	5,600	4,020	22,914,000
05/09/2012	5,800	-0.20 ▼	-3.33	5,800	5,800	5,800	1,700	9,860,000
04/09/2012	6,000	0.20 ▲	3.45	6,000	6,000	6,000	2,030	12,180,000
31/08/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,800	1,930	11,194,000
30/08/2012	5,600	-0.10 ▼	-1.75	5,900	5,900	5,600	4,720	26,432,000
29/08/2012	5,700	0.10 ▲	1.79	5,500	5,800	5,500	2,350	13,395,000
28/08/2012	5,600	-0.10 ▼	-1.75	5,900	5,900	5,600	2,720	15,232,000
27/08/2012	5,700	-0.30 ▼	-5.00	6,200	6,200	5,700	20	114,000
24/08/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	100	600,000
23/08/2012	6,000	0.10 ▲	1.69	5,700	6,000	5,700	420	2,520,000
22/08/2012	5,900	-0.30 ▼	-4.84	5,900	6,200	5,900	1,530	9,027,000
21/08/2012	6,200	0.10 ▲	1.64	6,400	6,400	6,200	1,380	8,556,000
20/08/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	1,330	8,113,000
17/08/2012	5,900	0.10 ▲	1.72	5,800	5,900	5,600	820	4,838,000
16/08/2012	5,800	-0.30 ▼	-4.92	6,000	6,100	5,800	660	3,828,000
15/08/2012	6,100	-0.10 ▼	-1.61	6,200	6,300	6,100	1,420	8,662,000
14/08/2012	6,200	-0.20 ▼	-3.12	6,200	6,200	6,200	200	1,240,000
13/08/2012	6,400	-0.20 ▼	-3.03	6,400	6,400	6,400	30	192,000
10/08/2012	6,600	-0.30 ▼	-4.35	6,600	6,600	6,600	1,020	6,732,000
09/08/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	20	138,000
08/08/2012	6,900	0.10 ▲	1.47	6,500	6,900	6,500	560	3,864,000
07/08/2012	6,800	0.20 ▲	3.03	6,400	6,800	6,400	30	204,000
06/08/2012	6,600	0.30 ▲	4.76	6,600	6,600	6,600	10	66,000
03/08/2012	6,300	-0.20 ▼	-3.08	6,400	6,500	6,300	1,150	7,245,000
02/08/2012	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	1,170	7,605,000
01/08/2012	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	540	3,564,000
31/07/2012	6,700	-0.20 ▼	-2.90	6,700	6,700	6,700	740	4,958,000
30/07/2012	6,900	0.20 ▲	2.99	6,900	6,900	6,900	50	345,000
27/07/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
26/07/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
25/07/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
24/07/2012	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	650	4,355,000
23/07/2012	7,000	0.10 ▲	1.45	7,000	7,000	7,000	10	70,000
20/07/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	1,000	6,900,000
19/07/2012	6,900	-0.10 ▼	-1.43	6,700	6,900	6,700	1,750	12,075,000
18/07/2012	7,000	0.30 ▲	4.48	7,000	7,000	7,000	10	70,000
17/07/2012	6,700	-0.30 ▼	-4.29	6,900	6,900	6,700	250	1,675,000
16/07/2012	7,000	0.00 ■■	0.00	6,900	7,000	6,900	2,500	17,500,000
13/07/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	50	350,000
12/07/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
11/07/2012	7,000	0.20 ▲	2.94	7,000	7,000	7,000	10	70,000
10/07/2012	6,800	-0.20 ▼	-2.86	6,800	7,000	6,700	1,370	9,316,000
09/07/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
06/07/2012	7,000	0.10 ▲	1.45	7,000	7,000	7,000	300	2,100,000
05/07/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
04/07/2012	6,900	0.10 ▲	1.47	7,000	7,000	6,800	14,100	97,290,000
03/07/2012	6,800	0.10 ▲	1.49	6,400	6,800	6,400	70	476,000
02/07/2012	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	510	3,417,000
29/06/2012	7,000	-0.10 ▼	-1.41	6,800	7,000	6,800	9,980	69,860,000
28/06/2012	7,100	-0.10 ▼	-1.39	7,000	7,100	7,000	100	710,000
27/06/2012	7,200	0.20 ▲	2.86	6,700	7,200	6,700	710	5,112,000
26/06/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
25/06/2012	7,000	-0.10 ▼	-1.41	6,800	7,000	6,800	2,010	14,070,000
22/06/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	10	71,000
21/06/2012	7,100	0.10 ▲	1.43	7,000	7,100	7,000	510	3,621,000
20/06/2012	7,000	0.00 ■■	0.00	7,200	7,200	7,000	1,100	7,700,000
19/06/2012	7,000	-0.30 ▼	-4.11	7,200	7,200	7,000	6,220	43,540,000
18/06/2012	7,300	0.30 ▲	4.29	7,200	7,300	7,000	8,560	62,488,000
15/06/2012	7,000	0.00 ■■	0.00	7,000	7,300	7,000	1,680	11,760,000
14/06/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10	70,000
13/06/2012	7,000	-0.10 ▼	-1.41	7,000	7,000	6,800	2,880	20,160,000
12/06/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
11/06/2012	7,100	0.20 ▲	2.90	6,800	7,100	6,800	15,070	106,997,000
08/06/2012	6,900	-0.30 ▼	-4.17	7,000	7,200	6,900	12,370	85,353,000
07/06/2012	7,200	0.10 ▲	1.41	7,300	7,300	6,800	440	3,168,000
06/06/2012	7,100	0.20 ▲	2.90	7,000	7,100	7,000	590	4,189,000
05/06/2012	6,900	-0.30 ▼	-4.17	7,100	7,100	6,900	1,330	9,177,000
04/06/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	120	864,000
01/06/2012	7,200	0.00 ■■	0.00	6,900	7,200	6,900	560	4,032,000
31/05/2012	7,200	-0.10 ▼	-1.37	7,100	7,200	7,000	6,980	50,256,000
30/05/2012	7,300	0.10 ▲	1.39	7,200	7,300	6,900	25,750	187,975,000
29/05/2012	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	6,030	43,416,000
28/05/2012	7,500	0.20 ▲	2.74	7,100	7,500	7,100	7,560	56,700,000
25/05/2012	7,300	-0.20 ▼	-2.67	7,600	7,600	7,300	11,210	81,833,000
24/05/2012	7,500	-0.30 ▼	-3.85	7,800	7,800	7,500	3,300	24,750,000
23/05/2012	7,800	0.00 ■■	0.00	8,000	8,000	7,500	34,030	265,434,000
22/05/2012	7,800	0.20 ▲	2.63	7,700	7,800	7,300	17,860	139,308,000
21/05/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,000	29,120	221,312,000
18/05/2012	7,300	-0.30 ▼	-3.95	7,900	7,900	7,300	17,520	127,896,000
17/05/2012	7,600	-0.30 ▼	-3.80	7,800	7,800	7,600	4,100	31,160,000
16/05/2012	7,900	-0.40 ▼	-4.82	7,900	8,100	7,900	7,970	62,963,000
15/05/2012	8,300	-0.40 ▼	-4.60	8,300	8,600	8,300	1,890	15,687,000
14/05/2012	8,700	0.30 ▲	3.57	8,800	8,800	8,100	89,190	775,953,000
11/05/2012	8,400	0.40 ▲	5.00	8,300	8,400	8,300	50,500	424,200,000
10/05/2012	8,000	0.10 ▲	1.27	7,900	8,100	7,800	52,940	423,520,000
09/05/2012	7,900	0.00 ■■	0.00	7,800	7,900	7,700	5,690	44,951,000
08/05/2012	7,900	-0.20 ▼	-2.47	8,200	8,200	7,700	23,590	186,361,000
07/05/2012	8,100	0.20 ▲	2.53	8,200	8,200	7,700	2,600	21,060,000
04/05/2012	7,900	0.30 ▲	3.95	7,700	7,900	7,400	11,350	89,665,000
03/05/2012	7,600	0.00 ■■	0.00	7,800	7,900	7,500	17,500	133,000,000
02/05/2012	7,600	0.30 ▲	4.11	7,500	7,600	7,400	21,890	166,364,000
27/04/2012	7,300	0.00 ■■	0.00	7,300	7,500	7,100	5,190	37,887,000
26/04/2012	7,300	-0.30 ▼	-3.95	7,600	7,800	7,300	13,790	100,667,000
25/04/2012	7,600	-0.40 ▼	-5.00	8,000	8,300	7,600	21,360	162,336,000
24/04/2012	8,000	0.30 ▲	3.90	7,600	8,000	7,600	18,700	149,600,000
23/04/2012	7,700	0.30 ▲	4.05	7,500	7,700	7,400	24,920	191,884,000
20/04/2012	7,400	0.00 ■■	0.00	7,200	7,500	7,200	7,810	57,794,000
19/04/2012	7,400	0.30 ▲	4.23	7,400	7,400	7,400	23,980	177,452,000
18/04/2012	7,100	0.30 ▲	4.41	7,100	7,100	7,100	10,090	71,639,000
17/04/2012	6,800	0.30 ▲	4.62	6,800	6,800	6,800	9,140	62,152,000
16/04/2012	6,500	0.30 ▲	4.84	6,100	6,500	6,000	14,080	91,520,000
13/04/2012	6,200	-0.10 ▼	-1.59	6,300	6,500	6,200	8,890	55,118,000
12/04/2012	6,300	0.00 ■■	0.00	6,300	6,400	6,100	2,870	18,081,000
11/04/2012	6,300	0.20 ▲	3.28	6,300	6,300	6,200	10,640	67,032,000
10/04/2012	6,100	-0.20 ▼	-3.17	6,100	6,300	6,100	7,050	43,005,000
09/04/2012	6,300	0.20 ▲	3.28	6,100	6,300	6,000	8,130	51,219,000
06/04/2012	6,100	0.00 ■■	0.00	6,200	6,400	6,100	5,530	33,733,000
05/04/2012	6,100	-0.20 ▼	-3.17	6,100	6,200	6,100	1,760	10,736,000
04/04/2012	6,300	0.00 ■■	0.00	6,200	6,400	6,100	540	3,402,000
03/04/2012	6,300	0.30 ▲	5.00	5,700	6,300	5,700	1,930	12,159,000
30/03/2012	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	7,020	42,120,000
29/03/2012	6,300	-0.30 ▼	-4.55	6,600	6,600	6,300	5,290	33,327,000
28/03/2012	6,600	-0.30 ▼	-4.35	6,600	6,700	6,600	2,390	15,774,000
27/03/2012	6,900	-0.30 ▼	-4.17	7,200	7,200	6,900	6,300	43,470,000
26/03/2012	7,200	0.30 ▲	4.35	7,000	7,200	6,700	3,410	24,552,000
23/03/2012	6,900	0.30 ▲	4.55	6,400	6,900	6,300	10,970	75,693,000
22/03/2012	6,600	0.30 ▲	4.76	6,300	6,600	6,100	1,260	8,316,000
21/03/2012	6,300	0.30 ▲	5.00	6,300	6,300	6,000	15,990	100,737,000
20/03/2012	6,000	-0.20 ▼	-3.23	6,300	6,300	6,000	1,770	10,620,000
19/03/2012	6,200	0.00 ■■	0.00	6,200	6,200	5,900	6,310	39,122,000
16/03/2012	6,200	0.00 ■■	0.00	6,200	6,300	6,200	5,510	34,162,000
15/03/2012	6,200	-0.10 ▼	-1.59	6,000	6,400	6,000	2,030	12,586,000
14/03/2012	6,300	0.30 ▲	5.00	6,000	6,300	6,000	7,830	49,329,000
13/03/2012	6,000	0.20 ▲	3.45	6,000	6,000	6,000	8,410	50,460,000
12/03/2012	5,800	-0.30 ▼	-4.92	5,800	6,100	5,800	3,170	18,386,000
09/03/2012	6,100	-0.20 ▼	-3.17	6,000	6,200	6,000	3,820	23,302,000
08/03/2012	6,300	-0.30 ▼	-4.55	6,300	6,600	6,300	8,300	52,290,000
07/03/2012	6,600	0.00 ■■	0.00	6,500	6,700	6,400	11,430	75,438,000
06/03/2012	6,600	0.30 ▲	4.76	6,600	6,600	6,300	38,370	253,242,000
05/03/2012	6,300	0.30 ▲	5.00	6,300	6,300	6,300	510	3,213,000
02/03/2012	6,000	0.20 ▲	3.45	6,000	6,000	5,700	12,480	74,880,000
01/03/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,800	12,410	71,978,000
29/02/2012	5,600	0.20 ▲	3.70	5,500	5,600	5,500	8,560	47,936,000
28/02/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,300	10,730	57,942,000
27/02/2012	5,200	0.20 ▲	4.00	4,800	5,200	4,800	15,490	80,548,000
24/02/2012	5,000	0.10 ▲	2.04	4,900	5,100	4,900	8,070	40,350,000
23/02/2012	4,900	0.10 ▲	2.08	4,800	5,000	4,800	11,340	55,566,000
22/02/2012	4,800	-0.20 ▼	-4.00	4,800	5,200	4,800	6,250	30,000,000
21/02/2012	5,000	-0.20 ▼	-3.85	5,000	5,200	5,000	2,550	12,750,000
20/02/2012	5,200	0.20 ▲	4.00	4,900	5,200	4,800	2,860	14,872,000
17/02/2012	5,000	0.20 ▲	4.17	4,800	5,000	4,700	7,220	36,100,000
16/02/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	40	192,000
15/02/2012	4,800	0.10 ▲	2.13	4,700	4,800	4,700	690	3,312,000
14/02/2012	4,700	0.10 ▲	2.17	4,600	4,700	4,600	250	1,175,000
13/02/2012	4,600	-0.20 ▼	-4.17	4,700	4,700	4,600	2,510	11,546,000
10/02/2012	4,800	0.00 ■■	0.00	4,700	4,800	4,600	1,120	5,376,000
09/02/2012	4,800	0.10 ▲	2.13	4,800	4,800	4,600	6,650	31,920,000
08/02/2012	4,700	0.00 ■■	0.00	4,600	4,900	4,600	5,690	26,743,000
07/02/2012	4,700	-0.20 ▼	-4.08	4,700	4,800	4,700	6,610	31,067,000
06/02/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
03/02/2012	4,900	0.00 ■■	0.00	5,100	5,100	4,900	6,140	30,086,000
02/02/2012	4,900	0.20 ▲	4.26	4,800	4,900	4,800	7,020	34,398,000
01/02/2012	4,700	0.20 ▲	4.44	4,700	4,700	4,700	2,880	13,536,000
31/01/2012	4,500	0.20 ▲	4.65	4,500	4,500	4,500	860	3,870,000
30/01/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
20/01/2012	4,300	-0.20 ▼	-4.44	4,600	4,700	4,300	9,040	38,872,000
19/01/2012	4,500	0.00 ■■	0.00	4,300	4,500	4,300	1,350	6,075,000
18/01/2012	4,500	0.20 ▲	4.65	4,500	4,500	4,500	600	2,700,000
17/01/2012	4,300	0.00 ■■	0.00	4,100	4,300	4,100	3,080	13,244,000
16/01/2012	4,300	-0.20 ▼	-4.44	4,400	4,600	4,300	14,200	61,060,000
13/01/2012	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	25,300	113,850,000
12/01/2012	4,700	0.00 ■■	0.00	4,500	4,900	4,500	8,050	37,835,000
11/01/2012	4,700	0.00 ■■	0.00	4,500	4,700	4,500	9,710	45,637,000
10/01/2012	4,700	0.00 ■■	0.00	4,500	4,700	4,500	7,180	33,746,000
09/01/2012	4,700	-0.20 ▼	-4.08	4,700	4,700	4,700	2,340	10,998,000
06/01/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,900	3,000	14,700,000
05/01/2012	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	520	2,548,000
04/01/2012	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	10	51,000
03/01/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
30/12/2011	5,300	0.20 ▲	3.92	4,900	5,300	4,900	9,280	49,184,000
29/12/2011	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	3,010	15,351,000
28/12/2011	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	2,060	10,918,000
27/12/2011	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	970	5,335,000
26/12/2011	5,700	-0.20 ▼	-3.39	5,700	5,700	5,700	540	3,078,000
23/12/2011	5,900	-0.30 ▼	-4.84	5,900	5,900	5,900	1,690	9,971,000
22/12/2011	6,200	0.00 ■■	0.00	6,200	6,200	6,100	760	4,712,000
21/12/2011	6,200	-0.20 ▼	-3.12	6,200	6,200	6,200	30	186,000
20/12/2011	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
19/12/2011	6,400	0.00 ■■	0.00	6,400	6,400	6,400	1,000	6,400,000
16/12/2011	6,400	0.10 ▲	1.59	6,400	6,400	6,400	200	1,280,000
15/12/2011	6,300	0.00 ■■	0.00	6,300	6,300	6,300	310	1,953,000
14/12/2011	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
13/12/2011	6,300	0.00 ■■	0.00	6,300	6,300	6,300	1,000	6,300,000
12/12/2011	6,300	0.00 ■■	0.00	6,600	6,600	6,300	880	5,544,000
09/12/2011	6,300	0.20 ▲	3.28	6,300	6,400	6,300	4,170	26,271,000
08/12/2011	6,100	0.10 ▲	1.67	6,100	6,100	6,100	20	122,000
07/12/2011	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	10	60,000
06/12/2011	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
05/12/2011	6,300	0.30 ▲	5.00	6,200	6,300	6,200	350	2,205,000
02/12/2011	6,000	-0.10 ▼	-1.64	6,000	6,000	6,000	200	1,200,000
01/12/2011	6,100	-0.20 ▼	-3.17	6,200	6,200	6,100	2,000	12,200,000
30/11/2011	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	2,100	13,230,000
29/11/2011	6,600	0.20 ▲	3.12	6,400	6,600	6,400	410	2,706,000
28/11/2011	6,400	0.30 ▲	4.92	6,400	6,400	6,400	30	192,000
25/11/2011	6,100	0.10 ▲	1.67	5,800	6,100	5,800	830	5,063,000
24/11/2011	6,000	0.00 ■■	0.00	6,000	6,000	6,000	300	1,800,000
23/11/2011	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	1,380	8,280,000
22/11/2011	6,100	-0.10 ▼	-1.61	6,100	6,100	6,100	300	1,830,000
21/11/2011	6,200	-0.10 ▼	-1.59	6,200	6,400	6,100	7,650	47,430,000
18/11/2011	6,300	-0.30 ▼	-4.55	6,900	6,900	6,300	2,140	13,482,000
17/11/2011	6,600	-0.20 ▼	-2.94	7,100	7,100	6,600	1,450	9,570,000
16/11/2011	6,800	-0.10 ▼	-1.45	7,200	7,200	6,800	210	1,428,000
15/11/2011	6,900	-0.10 ▼	-1.43	7,300	7,300	6,900	100	690,000
14/11/2011	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	10	70,000
11/11/2011	7,200	-0.20 ▼	-2.70	7,200	7,200	7,200	10	72,000
10/11/2011	7,400	-0.20 ▼	-2.63	7,500	7,500	7,400	1,100	8,140,000
09/11/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	810	6,156,000
08/11/2011	7,600	-0.20 ▼	-2.56	7,900	7,900	7,600	1,510	11,476,000
07/11/2011	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	10	78,000
04/11/2011	7,900	-0.10 ▼	-1.25	8,200	8,200	7,900	110	869,000
03/11/2011	8,000	0.10 ▲	1.27	8,200	8,200	8,000	140	1,120,000
02/11/2011	7,900	-0.40 ▼	-4.82	7,900	7,900	7,900	300	2,370,000
01/11/2011	8,300	-0.30 ▼	-3.49	8,300	8,300	8,300	2,280	18,924,000
31/10/2011	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	660	5,676,000
28/10/2011	9,000	0.30 ▲	3.45	8,400	9,000	8,300	1,180	10,620,000
27/10/2011	8,700	0.40 ▲	4.82	8,700	8,700	8,700	710	6,177,000
26/10/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
25/10/2011	8,300	-0.20 ▼	-2.35	8,300	8,300	8,300	10	83,000
24/10/2011	8,500	-0.40 ▼	-4.49	8,500	8,500	8,500	250	2,125,000
21/10/2011	8,900	0.40 ▲	4.71	8,500	8,900	8,500	120	1,068,000
20/10/2011	8,500	-0.30 ▼	-3.41	9,100	9,100	8,500	600	5,100,000
19/10/2011	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	2,300	20,240,000
18/10/2011	9,200	0.40 ▲	4.55	9,200	9,200	9,200	20	184,000
17/10/2011	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
14/10/2011	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	940	8,272,000
13/10/2011	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	80	736,000
12/10/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
11/10/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
10/10/2011	9,600	0.30 ▲	3.23	8,900	9,600	8,900	50	480,000
07/10/2011	9,300	0.40 ▲	4.49	9,300	9,300	9,300	20	186,000
06/10/2011	8,900	0.40 ▲	4.71	8,900	8,900	8,900	500	4,450,000
05/10/2011	8,500	-0.30 ▼	-3.41	8,500	8,900	8,500	120	1,020,000
04/10/2011	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	1,090	9,592,000
03/10/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
30/09/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	1,000	9,200,000
29/09/2011	9,200	-0.20 ▼	-2.13	9,200	9,400	9,200	9,760	89,792,000
28/09/2011	9,400	-0.20 ▼	-2.08	9,500	9,500	9,400	1,130	10,622,000
27/09/2011	9,600	-0.10 ▼	-1.03	9,600	9,900	9,600	4,330	41,568,000
26/09/2011	9,700	0.20 ▲	2.11	9,700	9,700	9,700	30	291,000
23/09/2011	9,500	-0.50 ▼	-5.00	9,900	9,900	9,500	1,450	13,775,000
22/09/2011	10,000	-0.20 ▼	-1.96	10,000	10,000	9,700	1,160	11,600,000
21/09/2011	10,200	0.40 ▲	4.08	10,000	10,200	10,000	680	6,936,000
20/09/2011	9,800	-0.40 ▼	-3.92	9,800	10,000	9,800	11,130	109,074,000
19/09/2011	10,200	0.40 ▲	4.08	9,700	10,200	9,700	480	4,896,000
16/09/2011	9,800	-0.50 ▼	-4.85	9,800	10,000	9,800	3,120	30,576,000
15/09/2011	10,300	-0.50 ▼	-4.63	10,300	10,300	10,300	310	3,193,000
14/09/2011	10,800	0.20 ▲	1.89	10,200	10,800	10,100	1,330	14,364,000
13/09/2011	10,600	0.40 ▲	3.92	10,600	10,600	10,600	10	106,000
12/09/2011	10,200	-0.10 ▼	-0.97	10,500	10,500	10,200	1,060	10,812,000
09/09/2011	10,300	0.20 ▲	1.98	10,600	10,600	10,100	650	6,695,000
08/09/2011	10,100	0.40 ▲	4.12	10,000	10,100	10,000	2,610	26,361,000
07/09/2011	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
06/09/2011	9,700	-0.10 ▼	-1.02	9,900	10,100	9,600	4,020	38,994,000
05/09/2011	9,800	0.40 ▲	4.26	9,700	9,800	9,700	8,730	85,554,000
01/09/2011	9,400	0.40 ▲	4.44	9,400	9,400	9,100	4,910	46,154,000
31/08/2011	9,000	0.30 ▲	3.45	9,000	9,000	9,000	580	5,220,000
30/08/2011	8,700	0.40 ▲	4.82	8,700	8,700	8,700	10,680	92,916,000
29/08/2011	8,300	0.10 ▲	1.22	8,600	8,600	8,300	40	332,000
26/08/2011	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	10	82,000
25/08/2011	8,400	-0.30 ▼	-3.45	8,300	8,400	8,300	120	1,008,000
24/08/2011	8,700	0.30 ▲	3.57	8,700	8,700	8,700	10	87,000
23/08/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,400	30	252,000
22/08/2011	8,400	0.00 ■■	0.00	8,500	8,800	8,400	1,350	11,340,000
19/08/2011	8,400	-0.40 ▼	-4.55	8,800	8,800	8,400	3,280	27,552,000
18/08/2011	8,800	0.00 ■■	0.00	8,500	8,800	8,500	630	5,544,000
17/08/2011	8,800	0.40 ▲	4.76	8,800	8,800	8,800	10	88,000
16/08/2011	8,400	-0.40 ▼	-4.55	8,500	9,200	8,400	400	3,360,000
15/08/2011	8,800	0.40 ▲	4.76	8,800	8,800	8,800	10	88,000
12/08/2011	8,400	-0.40 ▼	-4.55	8,400	8,400	8,400	350	2,940,000
11/08/2011	8,800	-0.40 ▼	-4.35	9,000	9,000	8,800	2,050	18,040,000
10/08/2011	9,200	-0.40 ▼	-4.17	9,300	9,300	9,200	190	1,748,000
09/08/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
08/08/2011	9,600	0.30 ▲	3.23	9,600	9,600	9,600	10	96,000
05/08/2011	9,300	-0.20 ▼	-2.11	9,100	9,300	9,100	1,010	9,393,000
04/08/2011	9,500	-0.20 ▼	-2.06	9,300	9,900	9,300	860	8,170,000
03/08/2011	9,700	0.40 ▲	4.30	9,300	9,700	9,300	20	194,000
02/08/2011	9,300	0.30 ▲	3.33	8,800	9,300	8,800	380	3,534,000
01/08/2011	9,000	0.10 ▲	1.12	9,100	9,100	8,500	1,810	16,290,000
29/07/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,900	1,030	9,167,000
28/07/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,900	1,140	10,146,000
27/07/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
26/07/2011	8,900	-0.40 ▼	-4.30	8,900	8,900	8,900	1,810	16,109,000
25/07/2011	9,300	0.30 ▲	3.33	9,300	9,300	9,300	10	93,000
22/07/2011	9,000	0.30 ▲	3.45	9,000	9,000	8,400	20	180,000
21/07/2011	8,700	-0.30 ▼	-3.33	8,800	8,800	8,700	440	3,828,000
20/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
19/07/2011	9,000	-0.40 ▼	-4.26	9,100	9,100	9,000	1,440	12,960,000
18/07/2011	9,400	0.30 ▲	3.30	9,400	9,400	9,400	1	9,400
15/07/2011	9,100	0.30 ▲	3.41	9,200	9,200	8,600	50	455,000
14/07/2011	8,800	-0.20 ▼	-2.22	9,400	9,400	8,800	20	176,000
13/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	190	1,710,000
12/07/2011	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	10	90,000
11/07/2011	9,100	-0.30 ▼	-3.19	9,400	9,400	9,100	30	273,000
08/07/2011	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	10	94,000
07/07/2011	9,800	0.40 ▲	4.26	9,100	9,800	9,100	50	490,000
06/07/2011	9,400	0.20 ▲	2.17	9,200	9,400	9,200	620	5,828,000
05/07/2011	9,200	-0.30 ▼	-3.16	9,500	9,500	9,200	610	5,612,000
04/07/2011	9,500	-0.40 ▼	-4.04	9,500	9,600	9,500	550	5,225,000
01/07/2011	9,900	-0.50 ▼	-4.81	9,900	9,900	9,900	220	2,178,000
30/06/2011	10,400	0.40 ▲	4.00	10,400	10,400	10,400	20	208,000
29/06/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
28/06/2011	10,000	0.40 ▲	4.17	10,000	10,000	10,000	20	200,000
27/06/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
24/06/2011	9,600	-0.40 ▼	-4.00	9,600	10,400	9,600	490	4,704,000
23/06/2011	10,000	0.40 ▲	4.17	10,000	10,000	10,000	50	500,000
22/06/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	10	96,000
21/06/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
20/06/2011	9,600	0.00 ■■	0.00	10,000	10,000	9,400	1,800	17,280,000
17/06/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
16/06/2011	9,600	-0.50 ▼	-4.95	9,700	9,700	9,600	1,100	10,560,000
15/06/2011	10,100	0.10 ▲	1.00	10,000	10,100	9,600	1,580	15,958,000
14/06/2011	10,000	0.40 ▲	4.17	10,000	10,000	10,000	50	500,000
13/06/2011	9,600	-0.50 ▼	-4.95	9,600	9,600	9,600	30	288,000
10/06/2011	10,100	0.40 ▲	4.12	9,700	10,100	9,700	1,630	16,463,000
09/06/2011	9,700	-0.10 ▼	-1.02	9,000	9,700	8,900	590	5,723,000
08/06/2011	9,800	0.50 ▲	5.38	9,800	9,800	9,800	0	0
07/06/2011	9,800	0.20 ▲	2.08	10,000	10,000	9,800	4,580	44,884,000
06/06/2011	9,600	-0.40 ▼	-4.00	10,000	10,000	9,600	860	8,256,000
03/06/2011	10,000	0.10 ▲	1.01	9,500	10,000	9,500	320	3,200,000
02/06/2011	9,900	-0.10 ▼	-1.00	10,100	10,500	9,900	1,340	13,266,000
01/06/2011	10,000	0.40 ▲	4.17	9,600	10,000	9,600	570	5,700,000
31/05/2011	9,600	-0.50 ▼	-4.95	10,000	10,000	9,600	1,330	12,768,000
30/05/2011	10,100	0.00 ■■	0.00	10,100	10,100	10,100	20	202,000
27/05/2011	10,100	0.40 ▲	4.12	10,100	10,100	9,300	2,130	21,513,000
26/05/2011	9,700	-0.20 ▼	-2.02	9,500	10,300	9,500	1,830	17,751,000
25/05/2011	9,900	-0.50 ▼	-4.81	9,900	10,700	9,900	3,240	32,076,000
24/05/2011	10,400	-0.50 ▼	-4.59	10,500	10,500	10,400	140	1,456,000
23/05/2011	10,900	-0.50 ▼	-4.39	11,600	11,600	10,900	1,100	11,990,000
20/05/2011	11,400	-0.50 ▼	-4.20	11,400	11,400	11,400	10	114,000
19/05/2011	11,900	-0.60 ▼	-4.80	11,900	12,700	11,900	1,310	15,589,000
18/05/2011	12,500	0.50 ▲	4.17	11,500	12,500	11,500	660	8,250,000
17/05/2011	12,000	-0.60 ▼	-4.76	12,000	12,000	12,000	20	240,000
16/05/2011	12,600	0.20 ▲	1.61	12,900	12,900	12,600	110	1,386,000
13/05/2011	12,400	-0.40 ▼	-3.12	12,400	12,400	12,400	20	248,000
12/05/2011	12,800	0.10 ▲	0.79	12,100	12,800	12,100	20	256,000
11/05/2011	12,700	0.60 ▲	4.96	12,600	12,700	12,600	710	9,017,000
10/05/2011	12,100	-0.60 ▼	-4.72	12,300	12,300	12,100	300	3,630,000
09/05/2011	12,700	0.00 ■■	0.00	12,100	12,700	12,100	740	9,398,000
06/05/2011	12,700	0.20 ▲	1.60	12,100	12,700	11,900	3,490	44,323,000
05/05/2011	12,500	-0.30 ▼	-2.34	12,500	12,500	12,500	160	2,000,000
04/05/2011	12,800	-0.60 ▼	-4.48	12,900	13,400	12,800	1,330	17,024,000
29/04/2011	13,400	-0.10 ▼	-0.74	13,400	13,400	13,400	20	268,000
28/04/2011	13,500	0.30 ▲	2.27	13,200	13,700	12,800	1,680	22,680,000
27/04/2011	13,200	-0.60 ▼	-4.35	13,200	13,300	13,200	2,420	31,944,000
26/04/2011	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
25/04/2011	13,800	0.40 ▲	2.99	13,800	13,800	13,800	10	138,000
22/04/2011	13,400	0.60 ▲	4.69	12,200	13,400	12,200	140	1,876,000
21/04/2011	12,800	-0.30 ▼	-2.29	12,500	12,800	12,500	7,240	92,672,000
20/04/2011	13,100	-0.60 ▼	-4.38	13,200	13,500	13,100	5,700	74,670,000
19/04/2011	13,700	-0.70 ▼	-4.86	13,700	13,700	13,700	940	12,878,000
18/04/2011	14,400	0.60 ▲	4.35	14,400	14,400	14,400	6	86,400
15/04/2011	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
14/04/2011	13,800	0.50 ▲	3.76	13,100	13,900	13,000	510	7,038,000
13/04/2011	13,300	-0.50 ▼	-3.62	13,300	13,600	13,300	1,400	18,620,000
08/04/2011	13,800	0.20 ▲	1.47	14,200	14,200	13,800	1,430	19,734,000
07/04/2011	13,600	0.00 ■■	0.00	13,600	13,600	13,600	240	3,264,000
06/04/2011	13,600	0.10 ▲	0.74	14,100	14,100	13,100	460	6,256,000
05/04/2011	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
04/04/2011	13,500	-0.50 ▼	-3.57	13,500	13,500	13,500	1,210	16,335,000
01/04/2011	14,000	0.00 ■■	0.00	14,400	14,400	14,000	20	280,000
31/03/2011	14,000	0.10 ▲	0.72	14,400	14,400	14,000	3,690	51,660,000
30/03/2011	13,900	-0.10 ▼	-0.71	14,000	14,000	13,900	110	1,529,000
29/03/2011	14,000	-0.30 ▼	-2.10	13,800	14,200	13,800	450	6,300,000
28/03/2011	14,300	0.40 ▲	2.88	13,900	14,300	13,900	190	2,717,000
25/03/2011	13,900	-0.50 ▼	-3.47	13,900	13,900	13,900	20	278,000
24/03/2011	14,400	-0.10 ▼	-0.69	14,400	14,400	14,400	300	4,320,000
23/03/2011	14,500	0.20 ▲	1.40	13,700	14,500	13,700	530	7,685,000
22/03/2011	14,300	-0.50 ▼	-3.38	14,300	14,300	14,300	70	1,001,000
21/03/2011	14,800	0.20 ▲	1.37	14,100	14,800	14,100	240	3,552,000
18/03/2011	14,600	0.60 ▲	4.29	14,000	14,700	13,300	4,420	64,532,000
17/03/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
16/03/2011	14,000	0.40 ▲	2.94	13,500	14,000	13,500	6,120	85,680,000
15/03/2011	13,600	-0.60 ▼	-4.23	14,500	14,500	13,600	1,710	23,256,000
14/03/2011	14,200	0.40 ▲	2.90	14,200	14,200	13,200	2,020	28,684,000
11/03/2011	13,800	-0.40 ▼	-2.82	14,300	14,500	13,800	1,120	15,456,000
10/03/2011	14,200	-0.50 ▼	-3.40	14,200	14,200	14,200	6,200	88,040,000
09/03/2011	14,700	-0.20 ▼	-1.34	14,200	14,700	14,200	520	7,644,000
08/03/2011	14,900	0.40 ▲	2.76	14,500	14,900	14,500	4,130	61,537,000
07/03/2011	14,500	0.10 ▲	0.69	14,400	14,500	14,400	550	7,975,000
04/03/2011	14,400	0.40 ▲	2.86	14,400	14,400	14,400	20	288,000
03/03/2011	14,000	0.60 ▲	4.48	13,100	14,000	13,100	230	3,220,000
02/03/2011	13,400	-0.40 ▼	-2.90	13,300	13,400	13,300	1,360	18,224,000
01/03/2011	13,800	-0.40 ▼	-2.82	14,200	14,200	13,800	140	1,932,000
28/02/2011	14,200	0.00 ■■	0.00	14,200	14,200	14,200	1,000	14,200,000
25/02/2011	14,200	0.50 ▲	3.65	14,200	14,200	14,100	4,060	57,652,000
24/02/2011	13,700	-0.30 ▼	-2.14	13,600	13,800	13,600	2,460	33,702,000
23/02/2011	14,000	0.60 ▲	4.48	13,000	14,000	13,000	910	12,740,000
22/02/2011	13,400	0.00 ■■	0.00	13,000	13,400	13,000	10,840	145,256,000
21/02/2011	13,400	-0.70 ▼	-4.96	13,400	13,500	13,400	5,400	72,360,000
18/02/2011	14,100	-0.50 ▼	-3.42	14,600	14,700	14,000	4,750	66,975,000
17/02/2011	14,600	-0.60 ▼	-3.95	15,100	15,300	14,600	5,040	73,584,000
16/02/2011	15,200	-0.60 ▼	-3.80	15,100	16,100	15,100	4,110	62,472,000
15/02/2011	15,800	-0.70 ▼	-4.24	16,300	16,500	15,800	780	12,324,000
14/02/2011	16,500	0.30 ▲	1.85	15,700	16,500	15,500	4,130	68,145,000
11/02/2011	16,200	-0.80 ▼	-4.71	17,000	17,200	16,200	6,080	98,496,000
10/02/2011	17,000	-0.20 ▼	-1.16	17,000	17,000	17,000	60	1,020,000
09/02/2011	17,200	-0.60 ▼	-3.37	18,000	18,100	17,200	950	16,340,000
08/02/2011	17,800	0.50 ▲	2.89	17,500	17,800	17,500	400	7,120,000
28/01/2011	17,300	0.10 ▲	0.58	17,200	17,300	17,200	13,930	240,989,000
27/01/2011	17,200	-0.20 ▼	-1.15	18,100	18,100	17,200	520	8,944,000
26/01/2011	17,400	-0.40 ▼	-2.25	18,100	18,100	17,400	2,890	50,286,000
25/01/2011	17,800	0.60 ▲	3.49	17,200	17,800	17,200	12,580	223,924,000
24/01/2011	17,200	-0.90 ▼	-4.97	18,900	18,900	17,200	3,250	55,900,000
21/01/2011	18,100	0.00 ■■	0.00	17,600	18,700	17,600	5,530	100,093,000
20/01/2011	18,100	-0.90 ▼	-4.74	18,200	19,000	18,100	17,990	325,619,000
19/01/2011	19,000	0.50 ▲	2.70	19,200	19,400	18,900	17,770	337,630,000
18/01/2011	18,500	0.80 ▲	4.52	18,500	18,500	18,500	31,020	573,870,000
17/01/2011	17,700	0.80 ▲	4.73	17,700	17,700	17,700	2,870	50,799,000
14/01/2011	16,900	0.80 ▲	4.97	16,900	16,900	16,900	5,100	86,190,000
13/01/2011	16,100	0.70 ▲	4.55	16,000	16,100	16,000	9,770	157,297,000
12/01/2011	15,400	0.00 ■■	0.00	16,000	16,100	15,400	8,640	133,056,000
11/01/2011	15,400	0.60 ▲	4.05	14,800	15,400	14,800	9,290	143,066,000
10/01/2011	14,800	-0.10 ▼	-0.67	15,100	15,300	14,800	8,780	129,944,000
07/01/2011	14,900	0.40 ▲	2.76	14,000	15,000	14,000	1,890	28,161,000
06/01/2011	14,500	-0.10 ▼	-0.68	14,100	14,500	14,100	5,470	79,315,000
05/01/2011	14,600	0.00 ■■	0.00	14,900	15,000	14,400	990	14,454,000
04/01/2011	14,600	0.30 ▲	2.10	15,000	15,000	14,600	740	10,804,000
31/12/2010	14,300	-0.50 ▼	-3.38	14,500	14,500	14,300	110	1,573,000
30/12/2010	14,800	0.40 ▲	2.78	15,000	15,000	14,300	2,480	36,704,000
29/12/2010	14,400	0.60 ▲	4.35	14,300	14,400	14,200	10,960	157,824,000
28/12/2010	13,800	-0.50 ▼	-3.50	14,500	14,500	13,800	3,860	53,268,000
27/12/2010	14,300	-0.10 ▼	-0.69	14,300	14,300	14,000	850	12,155,000
24/12/2010	14,400	0.00 ■■	0.00	14,600	14,700	14,300	130	1,872,000
23/12/2010	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
22/12/2010	14,400	0.30 ▲	2.13	14,400	14,400	14,000	2,020	29,088,000
21/12/2010	14,100	0.50 ▲	3.68	14,000	14,100	13,600	7,550	106,455,000
20/12/2010	13,600	-0.60 ▼	-4.23	14,900	14,900	13,600	14,910	202,776,000
17/12/2010	14,200	0.30 ▲	2.16	13,700	14,200	13,700	1,130	16,046,000
16/12/2010	13,900	-0.70 ▼	-4.79	14,600	14,600	13,900	4,840	67,276,000
15/12/2010	14,600	-0.10 ▼	-0.68	14,700	15,000	14,300	2,570	37,522,000
14/12/2010	14,700	-0.70 ▼	-4.55	14,900	14,900	14,700	2,160	31,752,000
13/12/2010	15,400	0.70 ▲	4.76	15,200	15,400	15,200	18,870	290,598,000
10/12/2010	14,700	0.20 ▲	1.38	14,900	14,900	14,500	1,510	22,197,000
09/12/2010	14,500	0.30 ▲	2.11	14,200	14,500	14,000	5,200	75,400,000
08/12/2010	14,200	0.20 ▲	1.43	14,000	14,700	13,800	17,880	253,896,000
07/12/2010	14,000	0.50 ▲	3.70	13,500	14,100	13,500	13,860	194,040,000
06/12/2010	13,500	-0.70 ▼	-4.93	14,700	14,700	13,500	13,730	185,355,000
03/12/2010	14,200	0.30 ▲	2.16	14,500	14,500	13,900	6,030	85,626,000
02/12/2010	13,900	0.00 ■■	0.00	13,700	14,100	13,300	14,160	196,824,000
01/12/2010	13,900	0.00 ■■	0.00	14,000	14,000	13,500	8,430	117,177,000
30/11/2010	13,900	0.60 ▲	4.51	13,900	13,900	13,700	45,450	631,755,000
29/11/2010	13,300	-0.40 ▼	-2.92	13,200	13,300	13,200	1,280	17,024,000
26/11/2010	13,700	0.20 ▲	1.48	13,600	13,700	12,900	1,510	20,687,000
25/11/2010	13,500	0.40 ▲	3.05	13,100	13,600	13,100	1,930	26,055,000
24/11/2010	13,100	0.00 ■■	0.00	12,700	13,100	12,700	2,100	27,510,000
23/11/2010	13,100	-0.10 ▼	-0.76	12,700	13,100	12,700	430	5,633,000
22/11/2010	13,200	-0.20 ▼	-1.49	12,900	13,200	12,900	4,100	54,120,000
19/11/2010	13,400	0.00 ■■	0.00	12,900	13,400	12,900	4,160	55,744,000
18/11/2010	13,400	0.60 ▲	4.69	13,400	13,400	13,000	710	9,514,000
17/11/2010	12,800	0.10 ▲	0.79	13,000	13,000	12,800	3,450	44,160,000
16/11/2010	12,700	-0.50 ▼	-3.79	13,200	13,800	12,700	2,930	37,211,000
15/11/2010	13,200	-0.50 ▼	-3.65	13,400	13,700	13,200	2,670	35,244,000
12/11/2010	13,700	-0.70 ▼	-4.86	13,800	13,800	13,700	6,110	83,707,000
11/11/2010	14,400	0.00 ■■	0.00	14,400	14,400	14,400	1,000	14,400,000
10/11/2010	14,400	0.40 ▲	2.86	14,700	14,700	13,600	150	2,160,000
09/11/2010	14,000	-0.30 ▼	-2.10	14,300	14,300	14,000	1,240	17,360,000
08/11/2010	14,300	0.00 ■■	0.00	14,100	15,000	14,100	6,870	98,241,000
05/11/2010	14,300	0.20 ▲	1.42	14,100	14,300	13,700	1,160	16,588,000
04/11/2010	14,100	0.60 ▲	4.44	13,500	14,100	13,500	4,960	69,936,000
03/11/2010	13,500	-0.20 ▼	-1.46	13,500	13,700	13,500	810	10,935,000
02/11/2010	13,700	-0.30 ▼	-2.14	14,000	14,000	13,700	110	1,507,000
01/11/2010	14,000	0.00 ■■	0.00	14,000	14,000	14,000	100	1,400,000
29/10/2010	14,000	0.10 ▲	0.72	14,100	14,100	13,900	3,420	47,880,000
28/10/2010	13,900	0.30 ▲	2.21	13,900	13,900	13,900	210	2,919,000
27/10/2010	13,600	-0.10 ▼	-0.73	13,800	13,800	13,600	280	3,808,000
26/10/2010	13,700	-0.10 ▼	-0.72	14,000	14,000	13,700	6,740	92,338,000
25/10/2010	13,800	0.40 ▲	2.99	13,800	13,800	13,800	550	7,590,000
22/10/2010	13,400	0.00 ■■	0.00	13,400	13,500	13,400	700	9,380,000
21/10/2010	13,400	-0.60 ▼	-4.29	14,000	14,000	13,300	440	5,896,000
20/10/2010	14,000	-0.50 ▼	-3.45	13,800	14,000	13,800	3,940	55,160,000
19/10/2010	14,500	0.40 ▲	2.84	13,600	14,500	13,600	960	13,920,000
18/10/2010	14,100	-0.10 ▼	-0.70	13,900	14,100	13,900	730	10,293,000
15/10/2010	14,200	0.20 ▲	1.43	14,000	14,200	13,400	220	3,124,000
14/10/2010	14,000	0.60 ▲	4.48	13,400	14,000	13,400	1,610	22,540,000
13/10/2010	13,400	-0.60 ▼	-4.29	13,900	13,900	13,400	2,400	32,160,000
12/10/2010	14,000	0.20 ▲	1.45	14,000	14,000	14,000	30	420,000
11/10/2010	13,800	0.10 ▲	0.73	13,800	13,900	13,800	130	1,794,000
08/10/2010	13,700	-0.40 ▼	-2.84	14,000	14,000	13,700	3,870	53,019,000
07/10/2010	14,100	-0.30 ▼	-2.08	14,300	14,400	14,100	9,930	140,013,000
06/10/2010	14,400	-0.30 ▼	-2.04	14,300	14,700	14,300	550	7,920,000
05/10/2010	14,700	0.50 ▲	3.52	14,200	14,700	13,700	1,640	24,108,000
04/10/2010	14,200	-0.70 ▼	-4.70	14,300	14,300	14,200	2,800	39,760,000
01/10/2010	14,900	0.00 ■■	0.00	15,100	15,100	14,900	160	2,384,000
30/09/2010	14,900	0.40 ▲	2.76	14,500	14,900	14,500	580	8,642,000
29/09/2010	14,500	-0.50 ▼	-3.33	15,000	15,000	14,500	6,540	94,830,000
28/09/2010	15,000	0.60 ▲	4.17	15,000	15,000	14,900	7,330	109,950,000
27/09/2010	14,400	-0.20 ▼	-1.37	14,800	15,000	14,400	2,110	30,384,000
24/09/2010	14,600	0.20 ▲	1.39	14,600	14,600	14,600	510	7,446,000
23/09/2010	14,400	-0.60 ▼	-4.00	15,000	15,000	14,400	5,290	76,176,000
22/09/2010	15,000	-0.10 ▼	-0.66	15,300	15,400	15,000	600	9,000,000
21/09/2010	15,100	-0.10 ▼	-0.66	14,800	15,100	14,800	2,580	38,958,000
20/09/2010	15,200	0.20 ▲	1.33	15,000	15,300	15,000	3,430	52,136,000
17/09/2010	15,000	-0.40 ▼	-2.60	15,000	15,000	15,000	2,610	39,150,000
16/09/2010	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
15/09/2010	15,400	0.30 ▲	1.99	14,800	15,400	14,800	850	13,090,000
14/09/2010	15,100	-0.60 ▼	-3.82	16,400	16,400	15,000	6,030	91,053,000
13/09/2010	15,700	0.10 ▲	0.64	15,700	15,700	15,000	3,090	48,513,000
10/09/2010	15,600	-0.80 ▼	-4.88	16,200	16,200	15,600	5,320	82,992,000
09/09/2010	16,400	0.40 ▲	2.50	16,800	16,800	16,000	4,020	65,928,000
08/09/2010	16,000	0.10 ▲	0.63	16,100	16,100	15,500	60	960,000
07/09/2010	15,900	0.50 ▲	3.25	15,000	15,900	15,000	7,640	121,476,000
06/09/2010	15,400	0.70 ▲	4.76	15,400	15,400	15,000	8,210	126,434,000
01/09/2010	14,700	-0.30 ▼	-2.00	14,800	15,000	14,700	1,800	26,460,000
31/08/2010	15,000	0.10 ▲	0.67	14,900	15,000	14,900	1,630	24,450,000
30/08/2010	14,900	0.70 ▲	4.93	14,200	14,900	14,200	5,610	83,589,000
27/08/2010	14,200	-0.20 ▼	-1.39	14,500	14,500	14,000	970	13,774,000
26/08/2010	14,400	-0.70 ▼	-4.64	15,800	15,800	14,400	3,130	45,072,000
25/08/2010	15,100	-0.70 ▼	-4.43	15,800	15,800	15,100	1,080	16,308,000
24/08/2010	15,800	-0.80 ▼	-4.82	15,800	15,800	15,800	200	3,160,000
23/08/2010	16,600	0.10 ▲	0.61	17,000	17,000	16,500	550	9,130,000
20/08/2010	16,500	0.00 ■■	0.00	16,500	16,600	15,800	2,130	35,145,000
19/08/2010	16,500	-0.60 ▼	-3.51	17,400	17,400	16,500	130	2,145,000
18/08/2010	17,100	-0.90 ▼	-5.00	17,700	17,700	17,100	4,470	76,437,000
17/08/2010	18,000	-0.40 ▼	-2.17	18,400	18,400	18,000	1,580	28,440,000
16/08/2010	18,400	0.40 ▲	2.22	18,500	18,500	18,400	150	2,760,000
13/08/2010	18,000	-0.20 ▼	-1.10	17,300	18,000	17,300	3,880	69,840,000
12/08/2010	18,200	-0.90 ▼	-4.71	18,200	18,200	18,200	3,070	55,874,000
11/08/2010	19,100	0.70 ▲	3.80	19,100	19,100	19,100	10	191,000
10/08/2010	18,400	-0.90 ▼	-4.66	18,800	18,800	18,400	1,830	33,672,000
09/08/2010	19,300	0.00 ■■	0.00	19,300	19,300	19,300	20	386,000
06/08/2010	19,300	-0.90 ▼	-4.46	20,500	20,500	19,300	110	2,123,000
05/08/2010	20,200	0.40 ▲	2.02	19,500	20,200	19,500	50	1,010,000
04/08/2010	19,800	0.30 ▲	1.54	20,000	20,000	19,600	620	12,276,000
03/08/2010	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
02/08/2010	19,500	0.10 ▲	0.52	19,400	20,000	19,400	2,410	46,995,000
30/07/2010	19,400	0.10 ▲	0.52	19,200	19,400	18,800	740	14,356,000
29/07/2010	19,300	-1.00 ▼	-4.93	20,800	20,800	19,300	920	17,756,000
28/07/2010	20,300	0.80 ▲	4.10	18,900	20,400	18,900	2,000	40,600,000
27/07/2010	19,500	-0.30 ▼	-1.52	19,500	20,100	19,500	2,250	43,875,000
26/07/2010	19,800	-0.40 ▼	-1.98	19,800	19,800	19,800	2,370	46,926,000
23/07/2010	20,200	0.90 ▲	4.66	20,200	20,200	20,200	4,560	92,112,000
22/07/2010	22,200	-0.90 ▼	-3.90	22,700	23,100	22,200	14,390	319,458,000
21/07/2010	23,100	-0.10 ▼	-0.43	23,000	23,800	23,000	1,760	40,656,000
20/07/2010	23,200	-0.40 ▼	-1.69	23,000	23,500	23,000	1,520	35,264,000
19/07/2010	23,600	0.00 ■■	0.00	23,600	23,600	23,400	4,730	111,628,000
16/07/2010	23,600	-0.10 ▼	-0.42	23,500	23,600	22,800	3,130	73,868,000
15/07/2010	23,700	0.30 ▲	1.28	22,900	23,900	22,900	5,370	127,269,000
14/07/2010	23,400	-0.10 ▼	-0.43	24,000	24,000	23,400	6,010	140,634,000
13/07/2010	23,500	0.00 ■■	0.00	23,500	23,800	23,500	3,300	77,550,000
12/07/2010	23,500	0.50 ▲	2.17	23,000	23,500	23,000	110	2,585,000
09/07/2010	23,000	0.20 ▲	0.88	22,300	23,000	22,300	3,120	71,760,000
08/07/2010	22,800	0.10 ▲	0.44	22,800	23,000	22,800	800	18,240,000
07/07/2010	22,700	-0.30 ▼	-1.30	23,100	23,200	22,700	6,060	137,562,000
06/07/2010	23,000	-0.60 ▼	-2.54	23,500	23,500	23,000	5,640	129,720,000
05/07/2010	23,600	-0.10 ▼	-0.42	23,700	23,700	23,500	5,890	139,004,000
02/07/2010	23,700	-0.20 ▼	-0.84	23,500	23,800	23,200	3,840	91,008,000
01/07/2010	23,900	-0.60 ▼	-2.45	23,600	24,000	23,300	35,020	836,978,000
30/06/2010	24,500	0.00 ■■	0.00	24,000	24,500	23,900	1,630	39,935,000
29/06/2010	24,500	0.00 ■■	0.00	24,500	24,500	24,000	6,470	158,515,000
28/06/2010	24,500	-0.50 ▼	-2.00	25,300	25,300	24,500	6,430	157,535,000
25/06/2010	25,000	0.00 ■■	0.00	24,300	25,000	24,000	14,850	371,250,000
24/06/2010	25,000	-0.10 ▼	-0.40	25,100	25,100	24,000	19,140	478,500,000
23/06/2010	25,100	-0.60 ▼	-2.33	25,700	25,800	24,600	5,730	143,823,000
22/06/2010	25,700	-0.10 ▼	-0.39	25,300	25,700	25,000	5,970	153,429,000
21/06/2010	25,800	-0.10 ▼	-0.39	25,900	25,900	24,700	33,410	861,978,000
18/06/2010	25,900	-0.10 ▼	-0.38	26,000	26,200	25,900	3,350	86,765,000
17/06/2010	26,000	-0.40 ▼	-1.52	25,600	26,500	25,600	1,950	50,700,000
16/06/2010	26,400	-0.60 ▼	-2.22	26,100	28,000	26,100	3,260	86,064,000
15/06/2010	27,000	0.20 ▲	0.75	26,500	27,000	26,500	1,300	35,100,000
14/06/2010	26,800	-0.20 ▼	-0.74	26,500	27,000	25,700	4,470	119,796,000
11/06/2010	27,000	0.10 ▲	0.37	26,900	27,200	26,000	2,400	64,800,000
10/06/2010	26,900	0.40 ▲	1.51	27,300	27,300	26,900	1,300	34,970,000
09/06/2010	26,500	1.20 ▲	4.74	26,000	26,500	26,000	4,260	112,890,000
08/06/2010	25,300	-0.60 ▼	-2.32	25,200	25,900	25,200	3,330	84,249,000
07/06/2010	25,900	-0.10 ▼	-0.38	25,100	25,900	24,700	16,840	436,156,000
04/06/2010	26,000	-1.00 ▼	-3.70	27,000	27,900	26,000	5,440	141,440,000
03/06/2010	27,000	-1.00 ▼	-3.57	28,000	28,500	27,000	5,230	141,210,000
02/06/2010	28,000	-1.40 ▼	-4.76	28,200	28,200	28,000	8,720	244,160,000
01/06/2010	29,400	-0.30 ▼	-1.01	28,900	29,400	28,900	1,120	32,928,000
31/05/2010	29,700	0.70 ▲	2.41	29,700	29,700	29,700	390	11,583,000
28/05/2010	29,000	0.90 ▲	3.20	28,100	29,000	28,000	5,840	169,360,000
27/05/2010	28,100	1.00 ▲	3.69	27,000	28,100	25,800	8,800	247,280,000
26/05/2010	27,100	1.20 ▲	4.63	25,900	27,100	25,900	1,450	39,295,000
25/05/2010	25,900	-1.30 ▼	-4.78	26,100	26,500	25,900	3,020	78,218,000
24/05/2010	27,200	0.60 ▲	2.26	25,600	27,200	25,300	7,680	208,896,000
21/05/2010	26,600	-1.40 ▼	-5.00	26,600	27,000	26,600	7,660	203,756,000
20/05/2010	28,000	-1.00 ▼	-3.45	28,500	28,500	27,600	3,590	100,520,000
19/05/2010	29,000	-1.50 ▼	-4.92	30,500	30,600	29,000	5,180	150,220,000
18/05/2010	30,500	0.30 ▲	0.99	30,200	31,000	30,000	1,900	57,950,000
17/05/2010	30,200	-0.40 ▼	-1.31	32,000	32,000	30,200	3,550	107,210,000
14/05/2010	30,600	0.00 ■■	0.00	31,900	31,900	30,600	1,840	56,304,000
13/05/2010	30,600	-1.50 ▼	-4.67	30,600	30,800	30,600	8,870	271,422,000
12/05/2010	32,100	-1.60 ▼	-4.75	32,100	32,200	32,100	13,020	417,942,000
11/05/2010	33,700	1.60 ▲	4.98	33,500	33,700	33,100	36,390	1,226,343,000
10/05/2010	32,100	1.50 ▲	4.90	30,300	32,100	30,300	31,120	998,952,000
07/05/2010	30,600	-1.40 ▼	-4.38	32,000	33,000	30,500	25,610	783,666,000
06/05/2010	32,000	-1.30 ▼	-3.90	32,300	33,300	32,000	8,490	271,680,000
05/05/2010	33,300	0.00 ■■	0.00	31,700	33,300	31,700	21,230	706,959,000
04/05/2010	33,300	-1.70 ▼	-4.86	33,300	35,000	33,300	24,010	799,533,000
29/04/2010	35,000	0.00 ■■	0.00	35,000	35,000	33,700	38,780	1,357,300,000
28/04/2010	35,000	1.40 ▲	4.17	35,200	35,200	34,000	43,480	1,521,800,000
27/04/2010	33,600	1.60 ▲	5.00	33,600	33,600	33,600	12,860	432,096,000
26/04/2010	32,000	1.50 ▲	4.92	32,000	32,000	32,000	57,530	1,840,960,000
22/04/2010	30,500	0.60 ▲	2.01	29,900	31,000	29,900	27,430	836,615,000
21/04/2010	29,900	0.60 ▲	2.05	30,000	30,000	28,400	6,400	191,360,000
20/04/2010	29,300	1.30 ▲	4.64	28,900	29,300	28,000	9,360	274,248,000
19/04/2010	28,000	0.00 ■■	0.00	28,000	28,500	28,000	5,580	156,240,000
16/04/2010	28,000	-1.30 ▼	-4.44	29,300	29,300	27,900	23,150	648,200,000
15/04/2010	29,300	0.30 ▲	1.03	28,700	29,300	28,700	590	17,287,000
14/04/2010	29,000	-0.90 ▼	-3.01	29,900	29,900	29,000	2,260	65,540,000
13/04/2010	29,900	0.00 ■■	0.00	30,600	30,600	29,900	3,860	115,414,000
12/04/2010	29,900	0.90 ▲	3.10	29,000	30,300	29,000	10,380	310,362,000
09/04/2010	29,000	0.50 ▲	1.75	29,000	29,000	28,900	800	23,200,000
08/04/2010	28,500	-0.40 ▼	-1.38	28,500	28,900	28,500	5,880	167,580,000
07/04/2010	28,900	-0.10 ▼	-0.34	28,100	29,000	28,000	6,950	200,855,000
06/04/2010	29,000	0.00 ■■	0.00	27,600	29,000	27,600	11,570	335,530,000
05/04/2010	29,000	0.00 ■■	0.00	29,000	29,000	29,000	1,540	44,660,000
02/04/2010	29,000	0.00 ■■	0.00	29,300	29,300	27,600	5,520	160,080,000
01/04/2010	29,000	0.00 ■■	0.00	29,000	29,000	29,000	250	7,250,000
31/03/2010	29,000	0.00 ■■	0.00	29,500	29,500	29,000	730	21,170,000
30/03/2010	29,000	0.00 ■■	0.00	29,900	29,900	28,500	1,800	52,200,000
29/03/2010	29,000	-0.70 ▼	-2.36	28,500	30,000	28,400	13,510	391,790,000
26/03/2010	29,700	0.10 ▲	0.34	28,700	29,700	28,300	6,450	191,565,000
25/03/2010	29,600	-1.40 ▼	-4.52	30,900	31,000	29,600	3,560	105,376,000
24/03/2010	31,000	0.50 ▲	1.64	31,100	31,100	31,000	200	6,200,000
23/03/2010	30,500	0.10 ▲	0.33	30,000	30,500	29,700	2,340	71,370,000
22/03/2010	30,400	0.00 ■■	0.00	30,100	30,500	29,700	2,490	75,696,000
19/03/2010	30,400	-1.00 ▼	-3.18	31,400	31,400	30,400	1,890	57,456,000
18/03/2010	31,400	0.00 ■■	0.00	31,000	31,400	30,500	2,500	78,500,000
17/03/2010	31,400	-0.10 ▼	-0.32	31,400	31,400	31,400	190	5,966,000
16/03/2010	31,500	-0.10 ▼	-0.32	30,500	31,500	30,500	1,720	54,180,000
15/03/2010	31,600	0.00 ■■	0.00	30,100	31,800	30,100	1,820	57,512,000
12/03/2010	31,600	1.40 ▲	4.64	30,200	31,600	30,200	5,700	180,120,000
11/03/2010	30,200	-1.00 ▼	-3.21	32,200	32,200	30,200	3,260	98,452,000
10/03/2010	31,200	-0.70 ▼	-2.19	31,500	31,500	31,200	2,900	90,480,000
09/03/2010	31,900	0.90 ▲	2.90	29,800	31,900	29,800	6,730	214,687,000
08/03/2010	31,000	-1.50 ▼	-4.62	32,500	32,500	31,000	6,360	197,160,000
05/03/2010	32,500	0.00 ■■	0.00	32,700	32,700	32,000	2,100	68,250,000
04/03/2010	32,500	0.60 ▲	1.88	31,900	32,500	31,800	6,370	207,025,000
03/03/2010	31,900	-0.10 ▼	-0.31	30,800	31,900	30,500	2,950	94,105,000
02/03/2010	32,000	0.00 ■■	0.00	32,000	32,000	32,000	680	21,760,000
01/03/2010	32,000	0.00 ■■	0.00	31,000	32,000	31,000	1,560	49,920,000
26/02/2010	32,000	0.00 ■■	0.00	31,100	32,000	31,100	700	22,400,000
25/02/2010	32,000	0.00 ■■	0.00	32,000	32,000	32,000	500	16,000,000
24/02/2010	32,000	0.00 ■■	0.00	31,000	32,000	31,000	1,230	39,360,000
23/02/2010	32,000	-0.10 ▼	-0.31	31,000	32,000	31,000	1,660	53,120,000
22/02/2010	32,100	0.10 ▲	0.31	33,300	33,300	32,100	700	22,470,000
12/02/2010	32,000	0.10 ▲	0.31	32,000	32,000	31,800	1,290	41,280,000
11/02/2010	31,900	0.30 ▲	0.95	31,300	31,900	31,200	700	22,330,000
10/02/2010	31,600	1.00 ▲	3.27	29,500	31,600	29,100	4,120	130,192,000
09/02/2010	30,600	-0.60 ▼	-1.92	29,700	30,600	29,700	1,800	55,080,000
08/02/2010	31,200	0.00 ■■	0.00	31,200	31,200	31,200	20	624,000
05/02/2010	31,200	0.00 ■■	0.00	31,200	31,200	31,100	810	25,272,000
04/02/2010	31,200	0.10 ▲	0.32	31,100	31,200	31,000	310	9,672,000
03/02/2010	31,100	0.10 ▲	0.32	29,500	31,200	29,500	1,910	59,401,000
02/02/2010	31,000	-0.20 ▼	-0.64	31,000	31,000	31,000	710	22,010,000
01/02/2010	31,200	-0.20 ▼	-0.64	31,200	31,200	31,200	140	4,368,000
29/01/2010	31,400	0.70 ▲	2.28	29,600	31,400	29,600	330	10,362,000
28/01/2010	30,700	0.00 ■■	0.00	30,700	30,700	29,200	7,310	224,417,000
27/01/2010	30,700	-1.60 ▼	-4.95	30,900	30,900	30,700	4,070	124,949,000
26/01/2010	32,300	1.20 ▲	3.86	32,000	32,300	31,800	2,630	84,949,000
25/01/2010	31,100	-1.60 ▼	-4.89	31,100	31,100	31,100	14,830	461,213,000
22/01/2010	32,700	0.80 ▲	2.51	31,900	32,700	30,400	2,010	65,727,000
21/01/2010	31,900	-1.60 ▼	-4.78	32,100	32,100	31,900	1,860	59,334,000
20/01/2010	33,500	-1.50 ▼	-4.29	34,000	34,000	33,500	1,720	57,620,000
19/01/2010	35,000	-0.40 ▼	-1.13	35,400	35,400	34,000	260	9,100,000
18/01/2010	35,400	-0.60 ▼	-1.67	34,300	35,400	34,300	3,640	128,856,000
15/01/2010	36,000	0.00 ■■	0.00	34,200	36,100	34,200	18,400	662,400,000
14/01/2010	36,000	0.10 ▲	0.28	34,200	36,000	34,200	27,880	1,003,680,000
13/01/2010	35,900	1.70 ▲	4.97	34,200	35,900	33,000	1,400	50,260,000
12/01/2010	34,200	-1.80 ▼	-5.00	36,000	36,000	34,200	3,590	122,778,000
11/01/2010	36,000	0.00 ■■	0.00	37,000	37,000	35,000	3,030	109,080,000
08/01/2010	36,000	-1.80 ▼	-4.76	37,500	39,000	36,000	7,940	285,840,000
07/01/2010	37,800	-1.90 ▼	-4.79	38,100	38,900	37,800	11,570	437,346,000
06/01/2010	39,700	-0.20 ▼	-0.50	39,900	39,900	38,200	5,560	220,732,000
05/01/2010	39,900	1.60 ▲	4.18	39,900	39,900	39,100	7,030	280,497,000
04/01/2010	38,300	1.70 ▲	4.64	37,000	38,300	37,000	15,240	583,692,000
31/12/2009	36,600	1.70 ▲	4.87	36,500	36,600	36,000	23,310	853,146,000
30/12/2009	34,900	1.60 ▲	4.80	34,000	34,900	32,000	15,250	532,225,000
29/12/2009	33,300	-1.70 ▼	-4.86	34,900	34,900	33,300	2,170	72,261,000
28/12/2009	35,000	0.00 ■■	0.00	33,300	35,000	33,300	130	4,550,000
25/12/2009	35,000	0.80 ▲	2.34	34,200	35,000	33,300	6,450	225,750,000
24/12/2009	34,200	-1.80 ▼	-5.00	35,800	35,800	34,200	3,050	104,310,000
23/12/2009	36,000	1.60 ▲	4.65	36,000	36,000	36,000	4,010	144,360,000
22/12/2009	34,400	0.20 ▲	0.58	34,200	35,900	34,200	8,220	282,768,000
21/12/2009	34,200	1.60 ▲	4.91	34,200	34,200	34,000	2,450	83,790,000
18/12/2009	32,600	1.50 ▲	4.82	32,600	32,600	32,600	14,410	469,766,000
17/12/2009	31,100	1.40 ▲	4.71	31,100	31,100	29,700	33,500	1,041,850,000
16/12/2009	29,700	0.00 ■■	0.00	31,000	31,000	29,700	7,660	227,502,000
15/12/2009	29,700	-1.10 ▼	-3.57	32,100	32,100	29,600	560	16,632,000
14/12/2009	30,800	1.00 ▲	3.36	31,200	31,200	30,800	17,640	543,312,000
11/12/2009	29,800	1.30 ▲	4.56	29,900	29,900	29,500	21,440	638,912,000
10/12/2009	28,500	-1.50 ▼	-5.00	30,200	30,400	28,500	21,070	600,495,000
09/12/2009	30,000	-0.50 ▼	-1.64	30,000	30,000	29,500	17,270	518,100,000
08/12/2009	30,500	0.00 ■■	0.00	29,000	30,500	29,000	11,920	363,560,000
07/12/2009	30,500	0.50 ▲	1.67	28,500	30,500	28,500	3,470	105,835,000
04/12/2009	30,000	1.00 ▲	3.45	30,000	30,000	29,900	2,560	76,800,000
03/12/2009	29,000	0.00 ■■	0.00	27,700	29,000	27,700	5,530	160,370,000
02/12/2009	29,000	-1.00 ▼	-3.33	30,900	30,900	28,500	16,920	490,680,000
01/12/2009	30,000	-1.20 ▼	-3.85	32,600	32,600	30,000	16,640	499,200,000
30/11/2009	31,200	1.40 ▲	4.70	31,100	31,200	31,100	710	22,152,000
27/11/2009	29,800	1.40 ▲	4.93	29,400	29,800	29,400	7,620	227,076,000
26/11/2009	28,400	-1.40 ▼	-4.70	28,500	28,500	28,400	9,820	278,888,000
25/11/2009	29,800	-1.50 ▼	-4.79	30,200	30,200	29,800	6,410	191,018,000
24/11/2009	31,300	-1.10 ▼	-3.40	33,500	33,500	31,300	1,780	55,714,000
23/11/2009	32,400	-1.70 ▼	-4.99	34,000	34,000	32,400	8,050	260,820,000
20/11/2009	34,100	-0.80 ▼	-2.29	33,500	36,600	33,500	11,840	403,744,000
19/11/2009	34,900	-0.80 ▼	-2.24	34,000	35,700	34,000	9,010	314,449,000
18/11/2009	35,700	1.10 ▲	3.18	33,000	35,700	33,000	530	18,921,000
17/11/2009	34,600	-1.60 ▼	-4.42	34,700	37,000	34,600	6,190	214,174,000
16/11/2009	36,200	1.70 ▲	4.93	36,200	36,200	36,000	34,760	1,258,312,000
13/11/2009	34,500	0.20 ▲	0.58	33,100	34,500	33,100	3,030	104,535,000
12/11/2009	34,300	1.50 ▲	4.57	34,300	34,300	34,300	12,050	413,315,000
11/11/2009	32,800	1.50 ▲	4.79	30,000	32,800	30,000	13,590	445,752,000
10/11/2009	31,300	-1.60 ▼	-4.86	32,600	32,600	31,300	5,100	159,630,000
09/11/2009	32,900	-1.60 ▼	-4.64	35,400	35,400	32,800	9,540	313,866,000
06/11/2009	34,500	0.40 ▲	1.17	35,600	35,600	34,100	1,010	34,845,000
05/11/2009	34,100	1.60 ▲	4.92	34,100	34,100	34,000	1,310	44,671,000
04/11/2009	32,500	-1.30 ▼	-3.85	35,300	35,300	32,300	7,090	230,425,000
03/11/2009	33,800	-0.70 ▼	-2.03	35,000	35,000	33,500	4,580	154,804,000
02/11/2009	34,500	-1.30 ▼	-3.63	37,100	37,100	34,500	25,360	874,920,000
30/10/2009	35,800	1.70 ▲	4.99	35,700	35,800	35,600	14,670	525,186,000
29/10/2009	34,100	-1.70 ▼	-4.75	35,800	35,800	34,100	3,100	105,710,000
28/10/2009	35,800	0.00 ■■	0.00	35,100	37,000	35,000	7,880	282,104,000
27/10/2009	35,800	-1.70 ▼	-4.53	36,200	36,300	35,800	26,830	960,514,000
26/10/2009	37,500	-0.70 ▼	-1.83	39,000	39,000	37,500	13,710	514,125,000
23/10/2009	38,200	-1.80 ▼	-4.50	38,500	40,000	38,200	33,430	1,277,026,000
22/10/2009	40,000	-1.90 ▼	-4.53	42,000	42,000	40,000	15,040	601,600,000
21/10/2009	41,900	-0.10 ▼	-0.24	40,000	41,900	40,000	8,010	335,619,000
20/10/2009	42,000	2.00 ▲	5.00	41,900	42,000	41,900	27,620	1,160,040,000
19/10/2009	40,000	1.20 ▲	3.09	40,700	40,700	39,000	23,100	924,000,000
16/10/2009	38,800	-0.50 ▼	-1.27	37,600	39,000	37,600	4,760	184,688,000
15/10/2009	39,300	1.80 ▲	4.80	38,900	39,300	38,900	31,790	1,249,347,000
14/10/2009	37,500	-1.00 ▼	-2.60	38,900	38,900	37,500	4,710	176,625,000
13/10/2009	38,500	-0.50 ▼	-1.28	37,500	39,000	37,500	4,980	191,730,000
12/10/2009	39,000	0.50 ▲	1.30	39,700	39,700	38,000	3,950	154,050,000
09/10/2009	38,500	-0.40 ▼	-1.03	39,000	39,500	38,500	3,140	120,890,000
08/10/2009	38,900	0.00 ■■	0.00	40,400	40,400	38,900	18,620	724,318,000
07/10/2009	38,900	1.80 ▲	4.85	38,900	38,900	38,500	10,180	396,002,000
06/10/2009	37,100	-0.80 ▼	-2.11	36,200	38,900	36,200	3,290	122,059,000
05/10/2009	37,900	1.80 ▲	4.99	36,100	37,900	36,100	3,620	137,198,000
02/10/2009	36,100	-1.90 ▼	-5.00	38,000	38,000	36,100	12,560	453,416,000
01/10/2009	38,000	-1.90 ▼	-4.76	39,900	39,900	38,000	21,560	819,280,000
30/09/2009	39,900	-2.10 ▼	-5.00	40,200	40,200	39,900	31,910	1,273,209,000
29/09/2009	42,000	0.00 ■■	0.00	42,000	42,500	42,000	1,980	83,160,000
28/09/2009	42,000	0.10 ▲	0.24	42,000	42,000	42,000	3,090	129,780,000
25/09/2009	41,900	0.40 ▲	0.96	42,000	42,000	40,000	18,710	783,949,000
24/09/2009	41,500	-1.00 ▼	-2.35	43,300	43,300	40,500	26,400	1,095,600,000
23/09/2009	42,500	-1.30 ▼	-2.97	43,800	43,800	42,500	25,360	1,077,800,000
22/09/2009	43,800	0.70 ▲	1.62	41,800	44,500	41,800	10,800	473,040,000
21/09/2009	43,100	0.00 ■■	0.00	44,900	44,900	43,100	2,970	128,007,000
18/09/2009	43,100	0.00 ■■	0.00	41,500	43,500	41,500	13,360	575,816,000
17/09/2009	43,100	-1.70 ▼	-3.79	44,800	44,800	43,100	4,410	190,071,000
16/09/2009	44,800	0.80 ▲	1.82	45,000	45,000	42,000	1,840	82,432,000
15/09/2009	44,000	-0.10 ▼	-0.23	45,000	45,000	42,500	8,850	389,400,000
14/09/2009	44,100	2.10 ▲	5.00	42,500	44,100	42,500	9,080	400,428,000
11/09/2009	42,000	-2.10 ▼	-4.76	41,900	42,400	41,900	43,990	1,847,580,000
10/09/2009	44,100	-2.30 ▼	-4.96	44,200	46,400	44,100	16,700	736,470,000
09/09/2009	46,400	-0.10 ▼	-0.22	47,000	47,000	45,000	32,580	1,511,712,000
08/09/2009	46,500	0.70 ▲	1.53	45,800	46,900	45,800	38,130	1,773,045,000
07/09/2009	45,800	-0.20 ▼	-0.43	46,000	46,000	45,000	11,370	520,746,000
04/09/2009	46,000	0.00 ■■	0.00	46,000	46,100	46,000	31,470	1,447,620,000
03/09/2009	46,000	-0.70 ▼	-1.50	46,700	48,900	45,000	83,460	3,839,160,000
02/09/2009	46,700	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	46,700	2.20 ▲	4.94	46,700	46,700	44,000	81,840	3,821,928,000
31/08/2009	44,500	2.10 ▲	4.95	44,500	44,500	44,500	8,770	390,265,000
28/08/2009	42,400	2.00 ▲	4.95	42,400	42,400	42,400	17,020	721,648,000
27/08/2009	40,400	1.90 ▲	4.94	40,400	40,400	40,400	23,480	948,592,000
26/08/2009	38,500	1.80 ▲	4.90	38,500	38,500	36,900	34,070	1,311,695,000
25/08/2009	36,700	1.70 ▲	4.86	36,500	36,700	34,100	47,910	1,758,297,000
24/08/2009	35,000	0.00 ■■	0.00	35,000	35,000	34,200	12,530	438,550,000
21/08/2009	35,000	-0.90 ▼	-2.51	36,000	36,000	34,500	15,680	548,800,000
20/08/2009	35,900	0.90 ▲	2.57	35,900	35,900	35,000	10,230	367,257,000
19/08/2009	35,000	1.00 ▲	2.94	34,100	35,000	34,000	12,640	442,400,000
18/08/2009	34,000	0.00 ■■	0.00	34,000	34,000	33,600	12,190	414,460,000
17/08/2009	34,000	0.00 ■■	0.00	34,000	34,000	33,000	8,250	280,500,000
14/08/2009	34,000	0.10 ▲	0.29	33,800	34,000	32,300	18,540	630,360,000
13/08/2009	33,900	0.30 ▲	0.89	33,600	33,900	33,600	15,550	527,145,000
12/08/2009	33,600	-0.40 ▼	-1.18	34,200	34,200	33,600	15,450	519,120,000
11/08/2009	34,000	-1.00 ▼	-2.86	34,500	35,300	34,000	9,660	328,440,000
10/08/2009	35,000	0.00 ■■	0.00	35,200	35,200	34,000	31,060	1,087,100,000
07/08/2009	35,000	-0.50 ▼	-1.41	35,000	35,000	33,900	34,000	1,190,000,000
06/08/2009	35,500	0.10 ▲	0.28	35,600	35,600	35,000	24,220	859,810,000
05/08/2009	35,400	-0.10 ▼	-0.28	35,500	35,600	35,000	3,340	118,236,000
04/08/2009	35,500	0.30 ▲	0.85	35,200	36,400	35,200	18,650	662,075,000
03/08/2009	35,200	0.00 ■■	0.00	33,800	35,200	33,800	3,970	139,744,000
31/07/2009	35,200	1.60 ▲	4.76	33,600	35,200	33,600	11,500	404,800,000
30/07/2009	33,600	-1.20 ▼	-3.45	35,000	35,000	33,500	7,960	267,456,000
29/07/2009	34,800	-1.20 ▼	-3.33	34,700	36,000	34,700	18,730	651,804,000
28/07/2009	36,000	1.60 ▲	4.65	34,800	36,000	33,000	31,730	1,142,280,000
27/07/2009	34,400	1.60 ▲	4.88	34,000	34,400	34,000	27,610	949,784,000
24/07/2009	32,800	1.50 ▲	4.79	32,800	32,800	32,800	9,380	307,664,000
23/07/2009	31,300	1.40 ▲	4.68	31,300	31,300	31,000	13,440	420,672,000
22/07/2009	29,900	1.40 ▲	4.91	28,500	29,900	28,500	8,400	251,160,000
21/07/2009	28,500	-0.70 ▼	-2.40	28,000	28,500	28,000	11,500	327,750,000
20/07/2009	29,200	-1.50 ▼	-4.89	32,000	32,000	29,200	32,580	951,336,000
17/07/2009	30,700	-0.20 ▼	-0.65	29,500	30,900	29,400	87,620	2,689,934,000
16/07/2009	30,900	-1.60 ▼	-4.92	32,000	32,000	30,900	14,850	458,865,000
15/07/2009	32,500	0.00 ■■	0.00	31,400	34,100	31,400	1,140	37,050,000
14/07/2009	32,500	-1.70 ▼	-4.97	32,500	32,500	32,500	5,120	166,400,000
13/07/2009	34,200	-1.70 ▼	-4.74	34,300	34,300	34,200	5,760	196,992,000
10/07/2009	35,900	0.00 ■■	0.00	35,900	36,000	35,000	23,990	861,241,000
09/07/2009	35,900	0.60 ▲	1.70	33,700	35,900	33,700	9,510	341,409,000
08/07/2009	35,300	1.30 ▲	3.82	35,300	35,600	32,500	13,510	476,903,000
07/07/2009	34,000	0.00 ■■	0.00	32,300	35,300	32,300	4,700	159,800,000
06/07/2009	34,000	1.60 ▲	4.94	32,400	34,000	32,400	12,930	439,620,000
03/07/2009	32,400	-1.70 ▼	-4.99	32,400	34,500	32,400	16,790	543,996,000
02/07/2009	34,100	-1.70 ▼	-4.75	34,200	36,900	34,100	12,130	413,633,000
01/07/2009	35,800	-1.80 ▼	-4.79	35,800	35,800	35,800	2,160	77,328,000
30/06/2009	37,600	0.00 ■■	0.00	37,600	37,600	35,800	17,070	641,832,000
29/06/2009	37,600	-0.60 ▼	-1.57	36,300	38,000	36,300	22,940	862,544,000
26/06/2009	38,200	1.80 ▲	4.95	36,000	38,200	35,800	16,270	621,514,000
25/06/2009	36,400	-1.90 ▼	-4.96	38,300	38,300	36,400	25,950	944,580,000
24/06/2009	38,300	1.80 ▲	4.93	36,500	38,300	36,500	8,780	336,274,000
23/06/2009	36,500	-1.80 ▼	-4.70	36,500	38,100	36,400	20,380	743,870,000
22/06/2009	38,300	-0.10 ▼	-0.26	38,400	38,500	36,500	24,390	934,137,000
19/06/2009	38,400	1.80 ▲	4.92	34,800	38,400	34,800	72,790	2,795,136,000
18/06/2009	36,600	-1.90 ▼	-4.94	36,600	36,600	36,600	6,880	251,808,000
17/06/2009	38,500	-2.00 ▼	-4.94	38,500	38,500	38,500	24,300	935,550,000
16/06/2009	40,500	-2.10 ▼	-4.93	40,500	40,500	40,500	320	12,960,000
15/06/2009	42,600	-2.20 ▼	-4.91	42,600	42,600	42,600	1,540	65,604,000
12/06/2009	44,800	-2.30 ▼	-4.88	45,000	45,800	44,800	29,620	1,326,976,000
11/06/2009	47,100	0.00 ■■	0.00	44,800	47,100	44,800	74,410	3,504,711,000
10/06/2009	47,100	-2.40 ▼	-4.85	49,500	49,500	47,100	23,220	1,093,662,000
09/06/2009	49,500	2.00 ▲	4.21	47,500	49,500	47,500	34,800	1,722,600,000
08/06/2009	47,500	2.20 ▲	4.86	47,500	47,500	47,500	19,580	930,050,000
05/06/2009	49,800	2.30 ▲	4.84	49,800	49,800	49,000	75,940	3,781,812,000
04/06/2009	47,500	2.20 ▲	4.86	47,500	47,500	47,400	31,200	1,482,000,000
03/06/2009	45,300	2.10 ▲	4.86	45,300	45,300	45,000	31,100	1,408,830,000
02/06/2009	43,200	2.00 ▲	4.85	43,200	43,200	43,200	33,320	1,439,424,000
01/06/2009	41,200	1.90 ▲	4.83	41,200	41,200	41,200	39,490	1,626,988,000
29/05/2009	39,300	1.80 ▲	4.80	39,300	39,300	37,900	79,060	3,107,058,000
28/05/2009	37,500	1.70 ▲	4.75	37,500	37,500	37,500	11,690	438,375,000
27/05/2009	35,800	1.70 ▲	4.99	35,800	35,800	35,800	9,500	340,100,000
26/05/2009	34,100	1.60 ▲	4.92	34,100	34,100	33,000	51,210	1,746,261,000
25/05/2009	32,500	1.50 ▲	4.84	30,000	32,500	30,000	43,740	1,421,550,000
22/05/2009	31,000	0.60 ▲	1.97	31,900	31,900	30,400	64,740	2,006,940,000
21/05/2009	30,400	1.40 ▲	4.83	30,400	30,400	30,400	13,150	399,760,000
20/05/2009	29,000	1.30 ▲	4.69	29,000	29,000	29,000	12,810	371,490,000
19/05/2009	27,700	1.30 ▲	4.92	27,700	27,700	27,700	4,200	116,340,000
18/05/2009	26,400	1.20 ▲	4.76	26,100	26,400	25,200	19,780	522,192,000
15/05/2009	25,200	1.20 ▲	5.00	25,200	25,200	25,200	31,140	784,728,000
14/05/2009	24,000	-0.50 ▼	-2.04	24,500	24,600	23,400	33,430	802,320,000
13/05/2009	24,500	1.10 ▲	4.70	24,500	24,500	24,500	25,130	615,685,000
12/05/2009	23,400	1.10 ▲	4.93	22,500	23,400	22,500	35,820	838,188,000
11/05/2009	22,300	1.00 ▲	4.69	21,500	22,300	21,500	28,960	645,808,000
08/05/2009	21,300	1.00 ▲	4.93	19,400	21,300	19,400	58,480	1,245,624,000
07/05/2009	20,300	0.90 ▲	4.64	19,800	20,300	19,800	33,180	673,554,000
06/05/2009	19,400	0.00 ■■	0.00	19,300	19,400	19,000	45,970	891,818,000
05/05/2009	19,400	0.70 ▲	3.74	19,400	19,400	18,800	31,070	602,758,000
04/05/2009	18,700	0.30 ▲	1.63	18,400	18,800	18,400	32,840	614,108,000
29/04/2009	18,400	0.00 ■■	0.00	17,800	18,400	17,800	6,260	115,184,000
28/04/2009	18,400	0.00 ■■	0.00	18,000	18,400	18,000	3,410	62,744,000
27/04/2009	18,400	0.00 ■■	0.00	18,500	18,500	18,300	940	17,296,000
24/04/2009	18,400	-0.10 ▼	-0.54	18,000	18,400	17,900	4,650	85,560,000
23/04/2009	18,500	0.00 ■■	0.00	18,500	18,500	17,800	6,900	127,650,000
22/04/2009	18,500	0.30 ▲	1.65	18,600	18,600	18,200	1,900	35,150,000
21/04/2009	18,200	-0.10 ▼	-0.55	17,400	18,200	17,400	2,700	49,140,000
20/04/2009	18,300	-0.10 ▼	-0.54	17,600	18,300	17,500	10,040	183,732,000
17/04/2009	18,400	-0.20 ▼	-1.08	18,600	18,600	17,700	13,330	245,272,000
16/04/2009	18,600	0.00 ■■	0.00	18,600	18,600	18,000	9,250	172,050,000
15/04/2009	18,600	0.00 ■■	0.00	17,800	18,600	17,700	8,360	155,496,000
14/04/2009	18,600	-0.50 ▼	-2.62	19,000	19,100	18,300	10,750	199,950,000
13/04/2009	19,100	0.40 ▲	2.14	19,500	19,500	19,000	12,720	242,952,000
10/04/2009	18,700	0.10 ▲	0.54	19,000	19,000	18,400	8,920	166,804,000
09/04/2009	18,600	0.00 ■■	0.00	18,600	19,000	18,100	2,350	43,710,000
08/04/2009	18,600	0.00 ■■	0.00	18,600	18,600	18,000	12,940	240,684,000
07/04/2009	18,600	-0.50 ▼	-2.62	18,500	19,200	18,500	17,590	327,174,000
03/04/2009	19,100	0.10 ▲	0.53	19,500	19,500	18,100	11,580	221,178,000
02/04/2009	19,000	0.20 ▲	1.06	19,000	19,000	18,700	10,980	208,620,000
01/04/2009	18,800	0.80 ▲	4.44	18,200	18,800	18,200	4,320	81,216,000
31/03/2009	18,000	-0.30 ▼	-1.64	18,200	18,200	17,800	6,700	120,600,000
30/03/2009	18,300	-0.20 ▼	-1.08	18,000	18,300	18,000	2,520	46,116,000
27/03/2009	18,500	0.00 ■■	0.00	19,000	19,000	17,600	11,930	220,705,000
26/03/2009	18,500	0.30 ▲	1.65	18,300	18,500	18,000	11,100	205,350,000
25/03/2009	18,200	0.20 ▲	1.11	17,600	18,200	17,600	12,120	220,584,000
24/03/2009	18,000	0.50 ▲	2.86	17,500	18,000	17,500	4,210	75,780,000
23/03/2009	17,500	0.00 ■■	0.00	17,700	17,700	17,500	10,190	178,325,000
20/03/2009	17,500	0.10 ▲	0.57	17,400	17,500	17,100	9,960	174,300,000
19/03/2009	17,400	-0.10 ▼	-0.57	17,500	17,500	16,800	9,640	167,736,000
18/03/2009	17,500	0.20 ▲	1.16	17,900	17,900	17,400	6,330	110,775,000
17/03/2009	17,300	0.50 ▲	2.98	16,800	17,300	16,800	6,500	112,450,000
16/03/2009	16,800	0.20 ▲	1.20	16,900	16,900	16,600	3,430	57,624,000
13/03/2009	16,600	0.10 ▲	0.61	16,500	16,600	16,400	12,730	211,318,000
12/03/2009	16,500	-0.30 ▼	-1.79	16,700	16,700	16,200	8,700	143,550,000
11/03/2009	16,800	0.60 ▲	3.70	16,800	16,900	16,300	15,350	257,880,000
10/03/2009	16,200	0.00 ■■	0.00	16,200	16,200	15,400	7,580	122,796,000
09/03/2009	16,200	0.10 ▲	0.62	15,500	16,200	15,300	3,100	50,220,000
06/03/2009	16,100	0.10 ▲	0.63	16,100	16,100	15,500	10,420	167,762,000
05/03/2009	16,000	-0.10 ▼	-0.62	16,200	16,200	16,000	11,000	176,000,000
04/03/2009	16,100	0.50 ▲	3.21	15,600	16,100	15,600	6,900	111,090,000
03/03/2009	15,600	-0.10 ▼	-0.64	15,500	15,600	15,200	9,100	141,960,000
02/03/2009	15,700	0.40 ▲	2.61	15,000	15,700	15,000	1,650	25,905,000
27/02/2009	15,300	0.10 ▲	0.66	15,000	15,300	14,800	7,730	118,269,000
26/02/2009	15,200	0.10 ▲	0.66	15,400	15,400	14,400	9,610	146,072,000
25/02/2009	15,100	0.70 ▲	4.86	15,100	15,100	15,000	5,980	90,298,000
24/02/2009	14,400	0.20 ▲	1.41	14,200	14,400	13,500	7,230	104,112,000
23/02/2009	14,200	-0.70 ▼	-4.70	14,500	14,500	14,200	2,910	41,322,000
20/02/2009	14,900	0.20 ▲	1.36	14,500	14,900	14,500	1,860	27,714,000
19/02/2009	14,700	-0.70 ▼	-4.55	15,400	15,400	14,700	7,250	106,575,000
18/02/2009	15,400	-0.40 ▼	-2.53	15,400	15,800	15,200	4,750	73,150,000
17/02/2009	15,800	0.20 ▲	1.28	16,100	16,100	15,500	7,700	121,660,000
16/02/2009	15,600	-0.60 ▼	-3.70	16,200	16,200	15,600	4,300	67,080,000
13/02/2009	16,200	0.30 ▲	1.89	16,300	16,300	15,200	2,240	36,288,000
12/02/2009	15,900	-0.10 ▼	-0.62	16,400	16,400	15,500	8,100	128,790,000
11/02/2009	16,000	-0.30 ▼	-1.84	16,300	16,300	15,500	4,410	70,560,000
10/02/2009	16,300	-0.70 ▼	-4.12	17,000	17,000	16,300	3,830	62,429,000
09/02/2009	17,000	0.40 ▲	2.41	16,600	17,000	16,600	6,770	115,090,000
06/02/2009	16,600	0.10 ▲	0.61	16,500	16,800	16,400	6,780	112,548,000
05/02/2009	16,500	-0.20 ▼	-1.20	16,800	16,800	16,500	8,600	141,900,000
04/02/2009	16,700	0.10 ▲	0.60	16,700	16,800	16,500	17,110	285,737,000
03/02/2009	16,600	0.70 ▲	4.40	16,300	16,600	15,900	39,280	652,048,000
02/02/2009	15,900	0.70 ▲	4.61	15,900	15,900	15,800	27,740	441,066,000
23/01/2009	15,200	0.70 ▲	4.83	15,200	15,200	15,000	8,100	123,120,000
22/01/2009	14,500	-0.70 ▼	-4.61	14,500	15,800	14,500	44,190	640,755,000
21/01/2009	15,200	-0.80 ▼	-5.00	15,200	15,200	15,200	15,670	238,184,000
20/01/2009	16,000	0.00 ■■	0.00	16,000	16,000	16,000	340	5,440,000
19/01/2009	16,000	0.00 ■■	0.00	15,200	16,000	15,200	3,220	51,520,000
16/01/2009	16,000	0.00 ■■	0.00	16,000	16,000	16,000	10	160,000
15/01/2009	16,000	0.00 ■■	0.00	16,000	16,000	16,000	500	8,000,000
14/01/2009	16,000	0.00 ■■	0.00	16,000	16,000	16,000	100	1,600,000
13/01/2009	16,000	-0.50 ▼	-3.03	16,000	16,000	16,000	7,080	113,280,000
12/01/2009	16,500	0.00 ■■	0.00	16,500	16,500	16,500	100	1,650,000
09/01/2009	16,500	0.30 ▲	1.85	15,600	16,500	15,600	960	15,840,000
08/01/2009	16,200	-0.80 ▼	-4.71	16,300	17,000	16,200	6,170	99,954,000
07/01/2009	17,000	0.00 ■■	0.00	17,000	17,000	16,800	3,800	64,600,000
06/01/2009	17,000	0.00 ■■	0.00	17,000	17,000	16,900	1,060	18,020,000
05/01/2009	17,000	-0.10 ▼	-0.58	17,000	17,000	17,000	100	1,700,000
02/01/2009	17,100	0.00 ■■	0.00	17,000	17,100	16,400	1,230	21,033,000
31/12/2008	17,100	0.60 ▲	3.64	16,500	17,100	15,700	16,150	276,165,000
30/12/2008	16,500	0.10 ▲	0.61	16,400	16,500	16,400	6,780	111,870,000
29/12/2008	16,400	-0.80 ▼	-4.65	16,600	17,000	16,400	11,970	196,308,000
26/12/2008	17,200	-0.80 ▼	-4.44	17,100	18,000	17,100	10,750	184,900,000
25/12/2008	18,000	0.30 ▲	1.69	17,700	18,300	17,000	4,700	84,600,000
24/12/2008	17,700	0.40 ▲	2.31	17,900	17,900	17,200	4,790	84,783,000
23/12/2008	17,300	-0.90 ▼	-4.95	17,300	18,400	17,300	5,380	93,074,000
22/12/2008	18,200	0.20 ▲	1.11	18,400	18,400	18,100	6,800	123,760,000
19/12/2008	18,000	0.10 ▲	0.56	17,000	18,300	17,000	2,560	46,080,000
18/12/2008	17,900	0.00 ■■	0.00	17,900	17,900	17,100	8,390	150,181,000
17/12/2008	17,900	0.50 ▲	2.87	18,000	18,000	17,900	2,510	44,929,000
16/12/2008	17,400	-0.30 ▼	-1.69	17,700	17,700	17,000	8,000	139,200,000
15/12/2008	17,700	0.70 ▲	4.12	17,700	17,800	17,300	10,610	187,797,000
12/12/2008	17,000	0.80 ▲	4.94	17,000	17,000	16,900	11,060	188,020,000
11/12/2008	16,200	0.20 ▲	1.25	16,000	16,200	16,000	14,830	240,246,000
10/12/2008	16,000	-0.50 ▼	-3.03	16,800	16,800	16,000	8,090	129,440,000
09/12/2008	16,500	0.30 ▲	1.85	17,000	17,000	16,200	10,100	166,650,000
08/12/2008	16,200	-0.80 ▼	-4.71	16,300	16,300	16,200	7,280	117,936,000
05/12/2008	17,000	0.00 ■■	0.00	16,500	17,300	16,200	5,890	100,130,000
04/12/2008	17,000	0.30 ▲	1.80	16,200	17,400	16,200	1,840	31,280,000
03/12/2008	16,700	-0.80 ▼	-4.57	16,800	16,800	16,700	14,910	248,997,000
02/12/2008	17,500	-0.50 ▼	-2.78	17,100	17,500	17,100	10,750	188,125,000
01/12/2008	18,000	-0.50 ▼	-2.70	19,000	19,000	18,000	2,000	36,000,000
28/11/2008	18,500	0.40 ▲	2.21	18,500	18,500	18,500	3,100	57,350,000
27/11/2008	18,100	0.00 ■■	0.00	18,300	18,300	17,500	19,690	356,389,000
26/11/2008	18,100	0.40 ▲	2.26	18,200	18,200	17,800	14,700	266,070,000
25/11/2008	17,700	-0.80 ▼	-4.32	17,800	17,800	17,600	17,470	309,219,000
24/11/2008	18,500	0.00 ■■	0.00	19,300	19,300	18,000	10,600	196,100,000
21/11/2008	18,500	0.00 ■■	0.00	17,700	18,500	17,600	13,680	253,080,000
20/11/2008	18,500	-0.40 ▼	-2.12	18,000	18,900	18,000	12,280	227,180,000
19/11/2008	18,900	-0.10 ▼	-0.53	18,300	18,900	18,200	13,030	246,267,000
18/11/2008	19,000	-0.50 ▼	-2.56	19,300	19,300	18,600	13,120	249,280,000
17/11/2008	19,500	0.50 ▲	2.63	18,100	19,500	18,100	65,060	1,268,670,000
14/11/2008	19,000	0.30 ▲	1.60	19,000	19,200	17,800	41,050	779,950,000
13/11/2008	18,700	0.40 ▲	2.19	18,900	18,900	18,400	24,870	465,069,000
12/11/2008	18,300	0.80 ▲	4.57	17,500	18,300	17,300	32,430	593,469,000
11/11/2008	17,500	0.10 ▲	0.57	17,400	18,000	16,700	16,970	296,975,000
10/11/2008	17,400	0.80 ▲	4.82	15,900	17,400	15,900	42,230	734,802,000
07/11/2008	16,600	0.50 ▲	3.11	15,300	16,900	15,300	91,050	1,511,430,000
06/11/2008	16,100	0.70 ▲	4.55	16,000	16,100	15,700	51,510	829,311,000
05/11/2008	15,400	0.70 ▲	4.76	15,400	15,400	15,400	5,790	89,166,000
04/11/2008	14,700	0.70 ▲	5.00	14,700	14,700	14,000	6,800	99,960,000
03/11/2008	14,000	0.40 ▲	2.94	13,000	14,200	13,000	5,410	75,740,000
31/10/2008	13,600	-0.40 ▼	-2.86	13,500	14,000	13,500	2,040	27,744,000
30/10/2008	14,000	-0.20 ▼	-1.41	14,700	14,700	14,000	1,110	15,540,000
29/10/2008	14,200	0.50 ▲	3.65	14,300	14,300	13,900	4,740	67,308,000
28/10/2008	13,700	-0.70 ▼	-4.86	14,000	14,000	13,700	16,920	231,804,000
27/10/2008	14,400	-0.70 ▼	-4.64	14,400	14,500	14,400	13,030	187,632,000
24/10/2008	15,100	-0.60 ▼	-3.82	15,200	16,300	15,100	7,760	117,176,000
23/10/2008	15,700	-0.80 ▼	-4.85	15,800	16,500	15,700	18,240	286,368,000
22/10/2008	16,500	-0.50 ▼	-2.94	16,400	17,000	16,400	1,610	26,565,000
21/10/2008	17,000	0.30 ▲	1.80	17,500	17,500	16,000	9,500	161,500,000
20/10/2008	16,700	0.20 ▲	1.21	16,900	16,900	15,900	3,230	53,941,000
17/10/2008	16,500	-0.50 ▼	-2.94	17,000	17,000	16,400	790	13,035,000
16/10/2008	17,000	0.80 ▲	4.94	17,000	17,000	16,500	34,350	583,950,000
15/10/2008	16,200	0.00 ■■	0.00	16,900	17,000	16,200	39,740	643,788,000
14/10/2008	16,200	0.70 ▲	4.52	16,200	16,200	16,200	4,960	80,352,000
13/10/2008	15,500	-0.80 ▼	-4.91	15,700	15,800	15,500	8,300	128,650,000
10/10/2008	16,300	-0.80 ▼	-4.68	16,300	16,800	16,300	18,430	300,409,000
09/10/2008	17,100	0.10 ▲	0.59	16,400	17,500	16,200	21,480	367,308,000
08/10/2008	17,000	-0.70 ▼	-3.95	16,900	17,000	16,900	33,030	561,510,000
07/10/2008	17,700	-0.90 ▼	-4.84	17,700	17,700	17,700	8,750	154,875,000
06/10/2008	18,600	-0.90 ▼	-4.62	19,000	19,000	18,600	9,530	177,258,000
03/10/2008	19,500	-0.50 ▼	-2.50	19,200	19,500	19,100	11,870	231,465,000
02/10/2008	20,000	0.50 ▲	2.56	20,000	20,000	19,700	13,500	270,000,000
01/10/2008	19,500	-0.50 ▼	-2.50	19,200	19,500	19,100	18,860	367,770,000
30/09/2008	20,000	-1.00 ▼	-4.76	20,000	20,000	20,000	2,110	42,200,000
29/09/2008	21,000	0.00 ■■	0.00	21,000	21,000	21,000	12,660	265,860,000
26/09/2008	21,000	1.00 ▲	5.00	21,000	21,000	20,000	32,910	691,110,000
25/09/2008	20,000	-0.70 ▼	-3.38	19,800	20,200	19,700	42,750	855,000,000
24/09/2008	20,700	-1.00 ▼	-4.61	20,700	20,800	20,700	22,170	458,919,000
23/09/2008	21,700	0.90 ▲	4.33	19,800	21,700	19,800	40,270	873,859,000
22/09/2008	20,800	0.90 ▲	4.52	20,800	20,800	20,800	31,750	660,400,000
19/09/2008	19,900	0.90 ▲	4.74	18,300	19,900	18,300	19,890	395,811,000
18/09/2008	19,000	-0.90 ▼	-4.52	19,000	19,000	19,000	4,260	80,940,000
17/09/2008	19,900	-1.00 ▼	-4.78	19,900	19,900	19,900	10,550	209,945,000
16/09/2008	20,900	-1.00 ▼	-4.57	20,900	21,000	20,900	21,130	441,617,000
15/09/2008	21,900	-0.90 ▼	-3.95	21,700	23,900	21,700	16,750	366,825,000
12/09/2008	22,800	-1.20 ▼	-5.00	24,000	24,000	22,800	5,370	122,436,000
11/09/2008	24,000	-1.20 ▼	-4.76	24,100	24,100	24,000	17,800	427,200,000
10/09/2008	25,200	0.00 ■■	0.00	25,200	26,000	24,000	24,740	623,448,000
09/09/2008	25,200	-1.20 ▼	-4.55	25,500	27,500	25,200	26,040	656,208,000
08/09/2008	26,400	1.20 ▲	4.76	26,400	26,400	24,000	75,480	1,992,672,000
05/09/2008	25,200	1.20 ▲	5.00	25,200	25,200	25,000	26,840	676,368,000
04/09/2008	24,000	1.10 ▲	4.80	24,000	24,000	23,000	66,860	1,604,640,000
03/09/2008	22,900	1.00 ▲	4.57	22,900	22,900	22,900	19,160	438,764,000
29/08/2008	21,900	-0.10 ▼	-0.45	21,300	22,000	21,000	28,450	623,055,000
28/08/2008	22,000	-0.40 ▼	-1.79	21,500	22,400	21,500	68,030	1,496,660,000
27/08/2008	22,400	1.00 ▲	4.67	22,400	22,400	22,400	21,130	473,312,000
26/08/2008	21,400	1.00 ▲	4.90	21,400	21,400	21,400	31,000	663,400,000
25/08/2008	20,400	0.90 ▲	4.62	20,400	20,400	20,000	50,860	1,037,544,000
22/08/2008	19,500	0.00 ■■	0.00	20,400	20,400	19,500	43,460	847,470,000
21/08/2008	19,500	0.90 ▲	4.84	19,000	19,500	18,500	27,450	535,275,000
20/08/2008	18,600	-0.50 ▼	-2.62	18,200	19,000	18,200	27,980	520,428,000
19/08/2008	19,100	-0.90 ▼	-4.50	20,800	20,800	19,100	66,590	1,271,869,000
18/08/2008	20,000	0.90 ▲	4.71	20,000	20,000	19,200	78,260	1,565,200,000
15/08/2008	19,100	0.50 ▲	2.69	19,100	19,100	19,100	2,450	46,795,000
14/08/2008	18,600	0.50 ▲	2.76	17,700	18,600	17,700	39,730	738,978,000
13/08/2008	18,100	-0.40 ▼	-2.16	18,000	18,400	18,000	63,430	1,148,083,000
12/08/2008	18,500	0.00 ■■	0.00	19,000	19,000	18,200	24,960	461,760,000
11/08/2008	18,500	0.50 ▲	2.78	18,500	18,500	18,500	7,040	130,240,000
08/08/2008	18,000	0.30 ▲	1.69	18,000	18,000	17,200	10,300	185,400,000
07/08/2008	17,700	0.50 ▲	2.91	17,700	17,700	17,500	29,340	519,318,000
06/08/2008	17,200	0.50 ▲	2.99	16,700	17,200	16,200	72,970	1,255,084,000
05/08/2008	16,700	-0.30 ▼	-1.76	16,500	17,000	16,500	22,830	381,261,000
04/08/2008	17,000	0.40 ▲	2.41	16,200	17,000	16,200	9,010	153,170,000
01/08/2008	16,600	-0.50 ▼	-2.92	16,700	17,000	16,600	18,870	313,242,000
31/07/2008	17,100	-0.50 ▼	-2.84	17,100	17,600	17,100	67,680	1,157,328,000
30/07/2008	17,600	-0.40 ▼	-2.22	18,500	18,500	17,500	51,760	910,976,000
29/07/2008	18,000	-0.50 ▼	-2.70	18,000	19,000	18,000	52,110	937,980,000
28/07/2008	18,500	-0.20 ▼	-1.07	18,200	18,600	18,200	19,810	366,485,000
25/07/2008	18,700	-0.50 ▼	-2.60	18,700	18,700	18,700	4,700	87,890,000
24/07/2008	19,200	-0.50 ▼	-2.54	19,200	19,200	19,200	4,170	80,064,000
23/07/2008	19,700	-0.60 ▼	-2.96	19,700	19,700	19,700	1,190	23,443,000
22/07/2008	20,300	-0.60 ▼	-2.87	20,300	20,300	20,300	150	3,045,000
21/07/2008	20,900	-0.60 ▼	-2.79	20,900	20,900	20,900	5,770	120,593,000
18/07/2008	21,500	-0.60 ▼	-2.71	21,500	22,300	21,500	36,500	784,750,000
17/07/2008	22,100	0.60 ▲	2.79	22,100	22,100	22,100	8,610	190,281,000
16/07/2008	21,500	0.60 ▲	2.87	21,500	21,500	21,000	95,050	2,043,575,000
15/07/2008	25,100	0.70 ▲	2.87	25,100	25,100	25,100	26,060	654,106,000
14/07/2008	24,400	0.70 ▲	2.95	24,400	24,400	24,400	5,090	124,196,000
11/07/2008	23,700	0.60 ▲	2.60	23,700	23,700	23,700	1,960	46,452,000
10/07/2008	23,100	0.60 ▲	2.67	23,100	23,100	23,100	12,210	282,051,000
09/07/2008	22,500	0.60 ▲	2.74	22,500	22,500	22,400	60,560	1,362,600,000
08/07/2008	21,900	-0.60 ▼	-2.67	21,900	21,900	21,900	32,130	703,647,000
07/07/2008	22,500	-0.60 ▼	-2.60	23,500	23,500	22,500	20,180	454,050,000
04/07/2008	23,100	0.60 ▲	2.67	23,000	23,100	23,000	75,320	1,739,892,000
03/07/2008	22,500	0.60 ▲	2.74	21,400	22,500	21,400	110,890	2,495,025,000
02/07/2008	21,900	0.60 ▲	2.82	21,900	21,900	20,800	54,750	1,199,025,000
01/07/2008	21,300	0.60 ▲	2.90	21,200	21,300	21,200	12,200	259,860,000
30/06/2008	20,700	0.60 ▲	2.99	20,000	20,700	20,000	25,910	536,337,000
27/06/2008	20,100	0.10 ▲	0.50	20,000	20,400	20,000	17,570	353,157,000
26/06/2008	20,000	-0.50 ▼	-2.44	21,000	21,000	20,000	39,760	795,200,000
25/06/2008	20,500	0.00 ■■	0.00	20,500	21,100	20,500	16,350	335,175,000
24/06/2008	20,500	-0.40 ▼	-1.91	20,400	21,300	20,400	14,010	287,205,000
23/06/2008	20,900	-0.60 ▼	-2.79	20,900	21,000	20,900	21,140	441,826,000
20/06/2008	21,500	-0.60 ▼	-2.71	21,500	21,500	21,500	1,010	21,715,000
19/06/2008	22,100	-0.60 ▼	-2.64	22,100	22,100	22,100	160	3,536,000
18/06/2008	22,700	-0.40 ▼	-1.73	22,700	22,700	22,700	4,930	111,911,000
17/06/2008	23,100	0.40 ▲	1.76	23,100	23,100	23,100	28,490	658,119,000
16/06/2008	22,700	0.40 ▲	1.79	21,900	22,700	21,900	20,580	467,166,000
13/06/2008	22,300	-0.40 ▼	-1.76	23,000	23,000	22,300	35,940	801,462,000
12/06/2008	22,700	0.40 ▲	1.79	21,900	22,700	21,900	47,160	1,070,532,000
11/06/2008	22,300	-0.40 ▼	-1.76	22,300	22,500	22,300	14,660	326,918,000
10/06/2008	22,700	-0.40 ▼	-1.73	22,700	22,700	22,700	1,020	23,154,000
09/06/2008	23,100	-0.40 ▼	-1.70	23,100	23,100	23,100	30	693,000
06/06/2008	23,500	-0.40 ▼	-1.67	23,500	23,500	23,500	20	470,000
05/06/2008	23,900	-0.40 ▼	-1.65	24,300	24,300	23,900	30	717,000
04/06/2008	24,300	-0.40 ▼	-1.62	24,300	24,300	24,300	10	243,000
03/06/2008	24,700	-0.50 ▼	-1.98	24,700	24,700	24,700	20	494,000
02/06/2008	25,200	-0.50 ▼	-1.95	25,200	25,200	25,200	10	252,000
30/05/2008	25,700	-0.50 ▼	-1.91	25,700	25,700	25,700	1,690	43,433,000
29/05/2008	26,200	0.00 ■■	0.00	26,200	26,200	26,200	0	0
28/05/2008	26,200	0.00 ■■	0.00	26,200	26,200	26,200	0	0
27/05/2008	26,200	0.00 ■■	0.00	26,200	26,200	26,200	0	0
26/05/2008	26,200	-0.50 ▼	-1.87	26,700	26,700	26,200	210	5,502,000
23/05/2008	26,700	-0.50 ▼	-1.84	26,700	26,700	26,700	520	13,884,000
22/05/2008	27,200	-0.50 ▼	-1.81	27,200	27,200	27,200	10	272,000
21/05/2008	27,700	-0.50 ▼	-1.77	27,700	27,700	27,700	1,400	38,780,000
20/05/2008	28,200	-0.50 ▼	-1.74	28,200	28,200	28,200	20,900	589,380,000
19/05/2008	28,700	-0.50 ▼	-1.71	28,700	28,700	28,700	1,940	55,678,000
16/05/2008	29,200	-0.50 ▼	-1.68	29,200	29,200	29,200	4,890	142,788,000
15/05/2008	29,700	-0.60 ▼	-1.98	29,700	29,700	29,700	20	594,000
14/05/2008	30,300	-0.60 ▼	-1.94	30,300	30,300	30,300	50	1,515,000
13/05/2008	30,900	-0.60 ▼	-1.90	30,900	30,900	30,900	120	3,708,000
12/05/2008	31,500	-0.60 ▼	-1.87	31,500	31,500	31,500	10	315,000
09/05/2008	32,100	-0.60 ▼	-1.83	32,100	32,100	32,100	570	18,297,000
08/05/2008	32,700	-0.60 ▼	-1.80	33,300	33,300	32,700	250	8,175,000
07/05/2008	33,300	-0.60 ▼	-1.77	33,300	33,300	33,300	11,960	398,268,000
06/05/2008	33,900	-0.60 ▼	-1.74	33,900	34,000	33,900	5,530	187,467,000
05/05/2008	34,500	-0.70 ▼	-1.99	34,500	34,600	34,500	13,270	457,815,000
29/04/2008	35,200	-0.70 ▼	-1.95	35,600	35,900	35,200	22,270	783,904,000
28/04/2008	35,900	-0.70 ▼	-1.91	35,900	36,900	35,900	30,550	1,096,745,000
25/04/2008	36,600	-0.70 ▼	-1.88	36,600	36,600	36,600	2,210	80,886,000
24/04/2008	37,300	-0.70 ▼	-1.84	37,300	37,300	37,300	28,200	1,051,860,000
23/04/2008	38,000	-0.70 ▼	-1.81	38,000	38,000	38,000	310	11,780,000
22/04/2008	38,700	-0.70 ▼	-1.78	38,700	38,700	38,700	540	20,898,000
21/04/2008	39,400	-0.80 ▼	-1.99	39,400	39,400	39,400	4,440	174,936,000
18/04/2008	40,200	-0.80 ▼	-1.95	40,200	40,200	40,200	17,570	706,314,000
17/04/2008	41,000	-0.80 ▼	-1.91	41,000	42,600	41,000	41,350	1,695,350,000
16/04/2008	41,800	-0.70 ▼	-1.65	41,800	41,800	41,800	660	27,588,000
11/04/2008	42,500	-0.80 ▼	-1.85	42,500	42,500	42,500	20	850,000
10/04/2008	43,300	-0.80 ▼	-1.81	43,300	43,300	43,300	1,700	73,610,000
09/04/2008	44,100	-0.90 ▼	-2.00	45,700	45,700	44,100	18,030	795,123,000
08/04/2008	45,000	0.80 ▲	1.81	45,000	45,000	43,400	58,140	2,616,300,000
07/04/2008	44,200	0.80 ▲	1.84	44,200	44,200	44,200	10	442,000
04/04/2008	43,400	0.40 ▲	0.93	43,400	43,400	43,400	1,120	48,608,000
03/04/2008	43,000	0.40 ▲	0.94	43,000	43,000	43,000	3,100	133,300,000
02/04/2008	42,600	0.40 ▲	0.95	42,600	42,600	42,600	2,100	89,460,000
01/04/2008	42,200	0.40 ▲	0.96	42,200	42,200	42,200	1,030	43,466,000
31/03/2008	41,800	0.40 ▲	0.97	41,800	41,800	41,800	100	4,180,000
28/03/2008	41,400	0.40 ▲	0.98	41,400	41,400	41,400	320	13,248,000
27/03/2008	41,000	0.40 ▲	0.99	41,000	41,000	41,000	10,390	425,990,000
26/03/2008	40,600	-1.50 ▼	-3.56	40,000	42,100	40,000	43,350	1,760,010,000
25/03/2008	42,100	-2.20 ▼	-4.97	42,100	42,100	42,100	5,320	223,972,000
24/03/2008	44,300	-2.30 ▼	-4.94	44,300	44,300	44,300	6,970	308,771,000
21/03/2008	46,600	-2.40 ▼	-4.90	46,600	46,600	46,600	76,120	3,547,192,000
20/03/2008	49,000	-1.00 ▼	-2.00	51,500	51,500	49,000	33,720	1,652,280,000
19/03/2008	50,000	-1.00 ▼	-1.96	50,000	51,500	49,000	64,240	3,212,000,000
18/03/2008	51,000	-2.50 ▼	-4.67	51,000	51,000	51,000	65,520	3,341,520,000
17/03/2008	53,500	1.50 ▲	2.88	54,500	54,500	50,000	187,100	10,009,850,000
14/03/2008	52,000	2.20 ▲	4.42	49,800	52,000	48,500	139,370	7,247,240,000
13/03/2008	49,800	2.30 ▲	4.84	47,000	49,800	47,000	58,660	2,921,268,000
12/03/2008	47,500	1.90 ▲	4.17	45,000	47,500	45,000	62,950	2,990,125,000
11/03/2008	45,600	-1.70 ▼	-3.59	45,100	46,000	45,100	58,950	2,688,120,000
10/03/2008	47,300	2.20 ▲	4.88	47,300	47,300	47,300	101,380	4,795,274,000
07/03/2008	45,100	2.10 ▲	4.88	45,100	45,100	45,100	1,950	87,945,000
06/03/2008	43,000	2.00 ▲	4.88	43,000	43,000	43,000	8,330	358,190,000
05/03/2008	41,000	-2.00 ▼	-4.65	40,900	41,200	40,900	103,670	4,250,470,000
04/03/2008	43,000	-2.20 ▼	-4.87	43,000	43,000	43,000	80,300	3,452,900,000
03/03/2008	45,200	-2.30 ▼	-4.84	45,500	45,500	45,200	11,030	498,556,000
29/02/2008	47,500	-1.50 ▼	-3.06	47,000	49,000	47,000	33,390	1,586,025,000
28/02/2008	49,000	-0.50 ▼	-1.01	50,000	50,500	48,100	20,750	1,016,750,000
27/02/2008	49,500	-2.50 ▼	-4.81	50,000	53,000	49,500	27,800	1,376,100,000
26/02/2008	52,000	-2.50 ▼	-4.59	54,500	54,500	52,000	23,040	1,198,080,000
25/02/2008	54,500	2.50 ▲	4.81	50,500	54,500	50,500	41,840	2,280,280,000
22/02/2008	52,000	-2.50 ▼	-4.59	52,000	52,000	52,000	31,980	1,662,960,000
21/02/2008	54,500	-2.50 ▼	-4.39	54,500	54,500	54,500	32,000	1,744,000,000
20/02/2008	57,000	-3.00 ▼	-5.00	60,000	60,000	57,000	20,310	1,157,670,000
19/02/2008	60,000	-1.00 ▼	-1.64	59,000	61,000	59,000	22,470	1,348,200,000
18/02/2008	61,000	-2.00 ▼	-3.17	60,000	61,000	60,000	58,010	3,538,610,000
15/02/2008	63,000	-1.00 ▼	-1.56	64,000	64,000	62,500	13,990	881,370,000
14/02/2008	64,000	1.00 ▲	1.59	64,500	64,500	63,500	23,180	1,483,520,000
13/02/2008	63,000	-2.50 ▼	-3.82	63,500	64,000	63,000	14,690	925,470,000
12/02/2008	65,500	-1.00 ▼	-1.50	66,500	66,500	65,000	9,090	595,395,000
01/02/2008	66,500	1.00 ▲	1.53	65,000	66,500	65,000	43,780	2,911,370,000
31/01/2008	65,500	-1.50 ▼	-2.24	64,000	65,500	64,000	26,620	1,743,610,000
30/01/2008	67,000	3.00 ▲	4.69	66,500	67,000	66,500	59,160	3,963,720,000
29/01/2008	64,000	2.00 ▲	3.23	61,500	64,000	61,000	30,740	1,967,360,000
28/01/2008	62,000	-1.50 ▼	-2.36	61,000	63,000	61,000	14,270	884,740,000
25/01/2008	63,500	0.50 ▲	0.79	62,000	64,500	62,000	15,880	1,008,380,000
24/01/2008	63,000	-1.50 ▼	-2.33	66,000	66,000	63,000	30,320	1,910,160,000
23/01/2008	64,500	-2.50 ▼	-3.73	65,000	65,000	64,000	42,440	2,737,380,000
22/01/2008	67,000	-1.00 ▼	-1.47	66,000	67,000	65,500	41,330	2,769,110,000
21/01/2008	68,000	-2.00 ▼	-2.86	69,500	69,500	68,000	16,000	1,088,000,000
18/01/2008	70,000	1.00 ▲	1.45	67,500	72,000	67,500	14,700	1,029,000,000
17/01/2008	69,000	-0.50 ▼	-0.72	72,000	72,000	67,500	77,020	5,314,380,000
16/01/2008	69,500	3.00 ▲	4.51	69,000	69,500	69,000	61,850	4,298,575,000
15/01/2008	66,500	-3.00 ▼	-4.32	67,500	67,500	66,500	31,290	2,080,785,000
14/01/2008	69,500	-2.50 ▼	-3.47	71,000	71,500	69,500	14,340	996,630,000
11/01/2008	72,000	0.00 ■■	0.00	75,500	75,500	71,500	69,350	4,993,200,000
10/01/2008	72,000	-2.50 ▼	-3.36	74,000	74,000	71,000	33,680	2,424,960,000
09/01/2008	74,500	-3.50 ▼	-4.49	77,500	77,500	74,500	14,400	1,072,800,000
08/01/2008	78,000	0.00 ■■	0.00	77,000	81,500	77,000	20,380	1,589,640,000
07/01/2008	78,000	-4.00 ▼	-4.88	79,000	79,000	78,000	16,610	1,295,580,000
04/01/2008	82,000	0.00 ■■	0.00	86,000	86,000	79,000	149,320	12,244,240,000
03/01/2008	82,000	3.50 ▲	4.46	82,000	82,000	82,000	51,930	4,258,260,000
02/01/2008	78,500	3.50 ▲	4.67	75,000	78,500	75,000	42,380	3,326,830,000
28/12/2007	75,000	0.00 ■■	0.00	75,000	75,000	75,000	10,770	807,750,000
27/12/2007	75,000	-1.00 ▼	-1.32	77,000	77,000	75,000	15,330	1,149,750,000
26/12/2007	76,000	0.00 ■■	0.00	75,000	77,000	75,000	3,970	301,720,000
25/12/2007	76,000	-0.50 ▼	-0.65	76,500	76,500	76,000	7,470	567,720,000
24/12/2007	76,500	0.50 ▲	0.66	76,000	76,500	76,000	10,640	813,960,000
21/12/2007	76,000	-1.00 ▼	-1.30	76,000	78,000	76,000	12,730	967,480,000
20/12/2007	77,000	-1.00 ▼	-1.28	80,000	80,000	77,000	12,440	957,880,000
19/12/2007	78,000	3.00 ▲	4.00	77,000	78,000	77,000	11,380	887,640,000
18/12/2007	75,000	0.00 ■■	0.00	76,000	76,000	73,000	18,320	1,374,000,000
17/12/2007	75,000	-1.00 ▼	-1.32	75,500	78,500	75,000	19,240	1,443,000,000
14/12/2007	76,000	-1.50 ▼	-1.94	76,000	76,500	76,000	35,550	2,701,800,000
13/12/2007	77,500	-3.50 ▼	-4.32	79,000	79,500	77,500	38,370	2,973,675,000
12/12/2007	81,000	-0.50 ▼	-0.61	79,000	82,000	79,000	25,730	2,084,130,000
11/12/2007	81,500	-1.50 ▼	-1.81	81,500	83,000	81,000	18,010	1,467,815,000
10/12/2007	83,000	-2.00 ▼	-2.35	84,000	85,000	83,000	25,590	2,123,970,000
07/12/2007	85,000	0.00 ■■	0.00	85,000	85,000	84,500	10,890	925,650,000
06/12/2007	85,000	-1.00 ▼	-1.16	86,000	86,000	85,000	5,360	455,600,000
05/12/2007	86,000	-1.00 ▼	-1.15	86,000	87,000	85,500	20,770	1,786,220,000
04/12/2007	87,000	2.00 ▲	2.35	87,500	87,500	86,000	41,190	3,583,530,000
03/12/2007	85,000	1.00 ▲	1.19	84,000	85,000	84,000	11,220	953,700,000
30/11/2007	84,000	-0.50 ▼	-0.59	84,500	84,500	84,000	27,410	2,302,440,000
29/11/2007	84,500	-0.50 ▼	-0.59	85,000	85,000	84,500	22,630	1,912,235,000
28/11/2007	85,000	0.00 ■■	0.00	85,000	86,000	84,500	31,810	2,703,850,000
27/11/2007	85,000	1.00 ▲	1.19	85,500	86,000	84,500	25,300	2,150,500,000
26/11/2007	84,000	0.00 ■■	0.00	84,500	84,500	83,000	31,250	2,625,000,000
23/11/2007	84,000	0.00 ■■	0.00	84,000	84,000	83,500	15,180	1,275,120,000
22/11/2007	84,000	0.00 ■■	0.00	84,000	85,000	83,500	28,480	2,392,320,000
21/11/2007	84,000	-3.00 ▼	-3.45	84,000	85,000	83,500	41,060	3,449,040,000
20/11/2007	87,000	-2.50 ▼	-2.79	87,500	88,000	87,000	17,620	1,532,940,000
19/11/2007	89,500	-0.50 ▼	-0.56	88,000	90,000	88,000	15,440	1,381,880,000
16/11/2007	90,000	2.00 ▲	2.27	88,500	90,000	88,000	35,380	3,184,200,000
15/11/2007	88,000	-3.00 ▼	-3.30	90,500	90,500	88,000	39,970	3,517,360,000
14/11/2007	91,000	4.00 ▲	4.60	85,000	91,000	85,000	48,990	4,458,090,000
13/11/2007	87,000	-3.00 ▼	-3.33	90,000	90,000	87,000	54,160	4,711,920,000
12/11/2007	90,000	0.00 ■■	0.00	93,000	93,000	90,000	71,510	6,435,900,000
09/11/2007	90,000	-3.00 ▼	-3.23	90,000	91,500	90,000	44,050	3,964,500,000
08/11/2007	93,000	-2.00 ▼	-2.11	95,000	95,000	93,000	26,380	2,453,340,000
07/11/2007	95,000	-4.50 ▼	-4.52	98,000	98,000	95,000	52,700	5,006,500,000
06/11/2007	99,500	4.50 ▲	4.74	90,500	99,500	90,500	131,620	13,096,190,000
05/11/2007	95,000	-5.00 ▼	-5.00	95,000	95,000	95,000	52,500	4,987,500,000
02/11/2007	100,000	-5.00 ▼	-4.76	100,000	102,000	100,000	149,720	14,972,000,000
01/11/2007	105,000	-4.00 ▼	-3.67	104,000	106,000	104,000	246,480	25,880,400,000
31/10/2007	109,000	-1.00 ▼	-0.91	109,000	110,000	109,000	43,810	4,775,290,000
30/10/2007	110,000	-2.00 ▼	-1.79	112,000	112,000	110,000	50,510	5,556,100,000
29/10/2007	112,000	-3.00 ▼	-2.61	112,000	115,000	112,000	42,800	4,793,600,000
26/10/2007	115,000	0.00 ■■	0.00	114,000	115,000	113,000	91,740	10,550,100,000
25/10/2007	115,000	0.00 ■■	0.00	116,000	116,000	115,000	56,380	6,483,700,000
24/10/2007	115,000	1.00 ▲	0.88	115,000	116,000	115,000	88,830	10,215,450,000
23/10/2007	114,000	-2.00 ▼	-1.72	113,000	115,000	113,000	84,880	9,676,320,000
22/10/2007	116,000	-1.00 ▼	-0.85	117,000	117,000	115,000	56,080	6,505,280,000
19/10/2007	117,000	-1.00 ▼	-0.85	116,000	118,000	116,000	52,050	6,089,850,000
18/10/2007	118,000	-2.00 ▼	-1.67	119,000	119,000	118,000	63,490	7,491,820,000
17/10/2007	120,000	-1.00 ▼	-0.83	120,000	121,000	120,000	83,200	9,984,000,000
16/10/2007	121,000	-1.00 ▼	-0.82	124,000	124,000	121,000	73,660	8,912,860,000
15/10/2007	122,000	1.00 ▲	0.83	121,000	124,000	121,000	95,550	11,657,100,000
12/10/2007	121,000	0.00 ■■	0.00	121,000	122,000	120,000	67,750	8,197,750,000
11/10/2007	121,000	-1.00 ▼	-0.82	122,000	122,000	120,000	73,380	8,878,980,000
10/10/2007	122,000	1.00 ▲	0.83	122,000	123,000	121,000	77,640	9,472,080,000
09/10/2007	121,000	-2.00 ▼	-1.63	119,000	123,000	119,000	105,510	12,766,710,000
08/10/2007	123,000	-2.00 ▼	-1.60	125,000	126,000	122,000	111,460	13,709,580,000
05/10/2007	125,000	3.00 ▲	2.46	124,000	125,000	123,000	128,960	16,120,000,000
04/10/2007	122,000	-4.00 ▼	-3.17	124,000	125,000	122,000	143,360	17,489,920,000
03/10/2007	126,000	-1.00 ▼	-0.79	128,000	128,000	125,000	136,380	17,183,880,000
02/10/2007	127,000	4.00 ▲	3.25	129,000	129,000	125,000	205,140	26,052,780,000
01/10/2007	123,000	5.00 ▲	4.24	122,000	123,000	120,000	265,680	32,678,640,000
28/09/2007	118,000	4.00 ▲	3.51	114,000	118,000	114,000	192,590	22,725,620,000
27/09/2007	114,000	-2.00 ▼	-1.72	116,000	116,000	114,000	83,800	9,553,200,000
26/09/2007	116,000	2.00 ▲	1.75	119,000	119,000	116,000	96,060	11,142,960,000
25/09/2007	114,000	0.00 ■■	0.00	114,000	115,000	113,000	118,430	13,501,020,000
24/09/2007	114,000	1.00 ▲	0.88	111,000	114,000	111,000	49,690	5,664,660,000
21/09/2007	113,000	-2.00 ▼	-1.74	115,000	116,000	113,000	110,070	12,437,910,000
20/09/2007	115,000	3.00 ▲	2.68	115,000	115,000	113,000	72,700	8,360,500,000
19/09/2007	112,000	0.00 ■■	0.00	109,000	112,000	109,000	73,340	8,214,080,000
18/09/2007	112,000	-1.00 ▼	-0.88	112,000	113,000	112,000	34,120	3,821,440,000
17/09/2007	113,000	-1.00 ▼	-0.88	115,000	115,000	113,000	22,140	2,501,820,000
14/09/2007	114,000	1.00 ▲	0.88	115,000	115,000	114,000	33,910	3,865,740,000
13/09/2007	113,000	1.00 ▲	0.89	112,000	114,000	112,000	29,010	3,278,130,000
12/09/2007	112,000	-3.00 ▼	-2.61	110,000	114,000	110,000	34,700	3,886,400,000
11/09/2007	115,000	-5.00 ▼	-4.17	116,000	118,000	115,000	101,710	11,696,650,000
10/09/2007	120,000	4.00 ▲	3.45	121,000	121,000	116,000	162,560	19,507,200,000
07/09/2007	116,000	5.00 ▲	4.50	116,000	116,000	113,000	154,420	17,912,720,000
06/09/2007	111,000	5.00 ▲	4.72	105,000	111,000	105,000	86,650	9,618,150,000
05/09/2007	106,000	-2.00 ▼	-1.85	107,000	107,000	106,000	75,950	8,050,700,000
04/09/2007	108,000	-1.00 ▼	-0.92	105,000	109,000	105,000	51,880	5,603,040,000
31/08/2007	109,000	0.00 ■■	0.00	107,000	109,000	107,000	36,850	4,016,650,000
30/08/2007	109,000	0.00 ■■	0.00	109,000	110,000	109,000	27,600	3,008,400,000
29/08/2007	109,000	-1.00 ▼	-0.91	111,000	111,000	108,000	64,040	6,980,360,000
28/08/2007	110,000	-2.00 ▼	-1.79	111,000	112,000	110,000	29,160	3,207,600,000
27/08/2007	112,000	-1.00 ▼	-0.88	113,000	114,000	112,000	33,780	3,783,360,000
24/08/2007	113,000	0.00 ■■	0.00	112,000	113,000	112,000	28,320	3,200,160,000
23/08/2007	113,000	-1.00 ▼	-0.88	113,000	114,000	113,000	14,830	1,675,790,000
22/08/2007	114,000	2.00 ▲	1.79	113,000	115,000	113,000	45,140	5,145,960,000
21/08/2007	112,000	0.00 ■■	0.00	111,000	112,000	110,000	47,220	5,288,640,000
20/08/2007	112,000	-2.70 ▼	-2.35	112,000	114,000	112,000	59,450	6,658,400,000
17/08/2007	133,000	-3.00 ▼	-2.21	135,000	136,000	133,000	90,630	12,053,790,000
16/08/2007	136,000	-5.00 ▼	-3.55	138,000	140,000	136,000	112,970	15,363,920,000
15/08/2007	141,000	0.00 ■■	0.00	141,000	142,000	141,000	95,960	13,530,360,000
14/08/2007	141,000	2.00 ▲	1.44	140,000	142,000	140,000	164,610	23,210,010,000
13/08/2007	139,000	2.00 ▲	1.46	135,000	142,000	133,000	147,830	20,548,370,000
10/08/2007	137,000	6.00 ▲	4.58	137,000	137,000	137,000	132,870	18,203,190,000
09/08/2007	131,000	-6.00 ▼	-4.38	131,000	131,000	131,000	44,980	5,892,380,000
08/08/2007	137,000	-7.00 ▼	-4.86	137,000	137,000	137,000	12,870	1,763,190,000
07/08/2007	144,000	-7.00 ▼	-4.64	144,000	144,000	144,000	850	122,400,000
06/08/2007	151,000	-7.00 ▼	-4.43	151,000	151,000	151,000	6,460	975,460,000
03/08/2007	158,000	-8.00 ▼	-4.82	158,000	158,000	158,000	12,670	2,001,860,000
02/08/2007	166,000	-4.00 ▼	-2.35	170,000	170,000	166,000	4,420	733,720,000
01/08/2007	170,000	-4.00 ▼	-2.30	166,000	175,000	166,000	45,140	7,673,800,000
31/07/2007	174,000	0.00 ■■	0.00	174,000	174,000	174,000	29,170	5,075,580,000
01/01/1970	12,850	0.00 ■■	0.00	12,850	0	0	0	0

(ĐVT: 1,000 VNĐ)