Lịch sử giao dịch SC5 - 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 Xây Dựng Số 5
Construction Joint Stock Copany No 5
Mã CK: SC5 20.10 ▲ +0.05 (+0.25%) (cập nhật 23:45 26/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://sc5.vn

SC5 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
26/04/2024	20,100	0.05 ▲	0.25	20,050	20,100	20,050	240	4,824,000
23/04/2024	20,050	0.05 ▲	0.25	20,000	20,050	19,800	50	1,002,500
22/04/2024	20,000	0.00 ■■	0.00	20,000	20,000	20,000	160	3,200,000
19/04/2024	20,000	0.00 ■■	0.00	20,000	20,500	20,000	1,890	37,800,000
17/04/2024	20,000	0.00 ■■	0.00	20,000	20,000	20,000	1,080	21,600,000
16/04/2024	20,000	0.00 ■■	0.00	20,000	20,000	20,000	220	4,400,000
15/04/2024	20,000	0.30 ▲	1.50	19,700	20,000	19,800	5,630	112,600,000
12/04/2024	19,700	0.30 ▲	1.52	19,400	19,700	19,600	270	5,319,000
09/04/2024	19,400	0.10 ▲	0.52	19,300	19,400	19,300	520	10,088,000
05/04/2024	19,300	0.00 ■■	0.00	19,300	19,300	19,250	40	772,000
04/04/2024	19,300	0.00 ■■	0.00	19,300	19,300	19,100	800	15,440,000
03/04/2024	19,300	0.30 ▲	1.55	19,000	20,300	19,000	640	12,352,000
02/04/2024	19,000	-0.20 ▼	-1.05	19,200	19,250	19,000	1,000	19,000,000
01/04/2024	19,200	-0.10 ▼	-0.52	19,300	19,200	19,200	90	1,728,000
28/03/2024	19,300	-0.25 ▼	-1.30	19,550	19,300	18,500	210	4,053,000
26/03/2024	19,550	0.00 ■■	0.00	19,550	0	0	0	0
25/03/2024	19,550	-1.45 ▼	-7.42	21,000	19,550	19,550	10	195,500
22/03/2024	21,000	0.50 ▲	2.38	20,500	21,000	19,300	110	2,310,000
12/03/2024	20,500	1.20 ▲	5.85	19,300	20,500	19,300	20	410,000
08/03/2024	19,300	-1.30 ▼	-6.74	20,600	19,300	19,300	10	193,000
05/03/2024	20,600	-0.90 ▼	-4.37	21,500	20,600	20,600	100	2,060,000
04/03/2024	21,500	1.20 ▲	5.58	20,300	21,500	20,300	100	2,150,000
01/03/2024	20,300	-1.50 ▼	-7.39	21,800	20,500	20,300	160	3,248,000
29/02/2024	21,800	0.00 ■■	0.00	21,800	21,800	21,800	470	10,246,000
28/02/2024	21,800	1.30 ▲	5.96	20,500	21,800	21,800	10	218,000
23/02/2024	20,500	0.80 ▲	3.90	19,700	20,500	19,900	130	2,665,000
21/02/2024	19,700	-0.05 ▼	-0.25	19,750	19,900	19,700	40	788,000
20/02/2024	19,750	0.45 ▲	2.28	19,300	19,750	19,750	10	197,500
15/02/2024	19,300	0.15 ▲	0.78	19,150	19,300	18,100	20	386,000
30/01/2024	19,150	-0.70 ▼	-3.66	19,850	19,150	19,150	10	191,500
29/01/2024	19,850	0.85 ▲	4.28	19,000	19,850	19,500	20	397,000
17/01/2024	19,000	0.00 ■■	0.00	19,000	0	0	0	0
16/01/2024	19,000	0.00 ■■	0.00	19,000	19,000	19,000	1,100	20,900,000
15/01/2024	19,000	0.20 ▲	1.05	18,800	19,000	19,000	100	1,900,000
12/01/2024	18,800	-0.20 ▼	-1.06	19,000	18,800	18,800	10	188,000
11/01/2024	19,000	0.00 ■■	0.00	19,000	19,000	19,000	1,100	20,900,000
10/01/2024	19,000	0.00 ■■	0.00	19,000	19,000	19,000	1,000	19,000,000
09/01/2024	19,000	0.10 ▲	0.53	18,900	19,000	19,000	590	11,210,000
05/01/2024	18,900	0.00 ■■	0.00	18,900	18,900	18,900	210	3,969,000
04/01/2024	18,900	-0.10 ▼	-0.53	19,000	19,000	18,900	520	9,828,000
03/01/2024	19,000	0.00 ■■	0.00	19,000	19,000	17,800	210	3,990,000
02/01/2024	19,000	0.00 ■■	0.00	19,000	19,000	19,000	420	7,980,000
29/12/2023	19,000	0.00 ■■	0.00	19,000	19,000	19,000	200	3,800,000
28/12/2023	19,000	0.00 ■■	0.00	19,000	19,000	19,000	200	3,800,000
27/12/2023	19,000	0.00 ■■	0.00	19,000	19,000	19,000	300	5,700,000
26/12/2023	19,000	0.00 ■■	0.00	19,000	19,000	19,000	100	1,900,000
22/12/2023	19,000	0.00 ■■	0.00	19,000	19,000	19,000	50	950,000
21/12/2023	19,000	0.00 ■■	0.00	19,000	19,000	19,000	150	2,850,000
20/12/2023	19,000	0.00 ■■	0.00	19,000	19,000	19,000	10	190,000
18/12/2023	19,000	0.00 ■■	0.00	19,000	19,000	19,000	150	2,850,000
13/12/2023	19,000	-0.50 ▼	-2.63	19,500	0	0	50	950,000
12/12/2023	19,500	0.50 ▲	2.56	19,000	19,500	18,500	80	1,560,000
07/12/2023	19,000	0.00 ■■	0.00	19,000	19,000	18,900	490	9,310,000
06/12/2023	19,000	0.00 ■■	0.00	19,000	19,000	19,000	200	3,800,000
04/12/2023	19,000	0.00 ■■	0.00	19,000	19,000	19,000	10	190,000
02/12/2023	19,000	0.00 ■■	0.00	19,000	19,000	19,000	200	3,800,000
30/11/2023	19,000	0.00 ■■	0.00	19,000	19,000	19,000	200	3,800,000
29/11/2023	19,000	0.00 ■■	0.00	19,000	19,000	19,000	200	3,800,000
28/11/2023	19,000	-0.05 ▼	-0.26	19,050	19,000	19,000	800	15,200,000
27/11/2023	19,050	-0.45 ▼	-2.36	19,500	19,050	19,050	10	190,500
22/11/2023	19,500	0.50 ▲	2.56	19,000	19,500	19,500	10	195,000
20/11/2023	19,000	0.40 ▲	2.11	18,600	19,000	18,600	350	6,650,000
16/11/2023	18,600	0.00 ■■	0.00	18,600	18,600	18,600	60	1,116,000
15/11/2023	18,600	0.00 ■■	0.00	18,600	18,600	18,600	10	186,000
14/11/2023	18,600	-0.95 ▼	-5.11	19,550	19,000	18,600	90	1,674,000
10/11/2023	19,550	0.00 ■■	0.00	19,550	19,550	19,550	10	195,500
09/11/2023	19,550	0.00 ■■	0.00	19,550	19,550	19,550	690	13,489,500
08/11/2023	19,550	0.10 ▲	0.51	19,450	19,550	19,550	10	195,500
07/11/2023	19,450	0.00 ■■	0.00	19,450	19,450	19,450	200	3,890,000
06/11/2023	19,450	0.00 ■■	0.00	19,450	19,450	19,450	0	0
02/11/2023	19,450	-1.45 ▼	-7.46	20,900	20,850	19,450	60	1,167,000
31/10/2023	20,900	0.00 ■■	0.00	20,900	20,900	19,450	30	627,000
30/10/2023	20,900	0.75 ▲	3.59	20,150	20,900	20,900	10	209,000
27/10/2023	20,150	1.05 ▲	5.21	19,100	20,150	20,100	40	806,000
26/10/2023	19,100	0.00 ■■	0.00	19,100	19,100	19,100	500	9,550,000
24/10/2023	19,100	0.10 ▲	0.52	19,000	19,100	19,000	670	12,797,000
23/10/2023	19,000	-1.20 ▼	-6.32	20,200	19,100	19,000	50	950,000
20/10/2023	20,200	1.00 ▲	4.95	19,200	20,400	19,200	30	606,000
19/10/2023	19,200	0.00 ■■	0.00	19,200	19,200	19,200	140	2,688,000
18/10/2023	19,200	0.00 ■■	0.00	19,200	19,200	19,200	60	1,152,000
17/10/2023	19,200	0.20 ▲	1.04	19,000	19,200	19,200	60	1,152,000
16/10/2023	19,000	0.00 ■■	0.00	19,000	19,000	19,000	50	950,000
11/10/2023	19,000	-0.30 ▼	-1.58	19,300	19,000	19,000	10	190,000
09/10/2023	19,300	-1.05 ▼	-5.44	20,350	20,900	19,100	180	3,474,000
06/10/2023	20,350	0.90 ▲	4.42	19,450	20,350	18,300	30	610,500
05/10/2023	19,450	0.45 ▲	2.31	19,000	19,650	19,450	60	1,167,000
03/10/2023	19,000	-0.80 ▼	-4.21	19,800	19,800	19,000	90	1,710,000
02/10/2023	19,800	0.15 ▲	0.76	19,650	19,800	19,000	1,570	31,086,000
27/09/2023	19,650	0.95 ▲	4.83	18,700	19,650	18,700	940	18,471,000
26/09/2023	18,700	-1.20 ▼	-6.42	19,900	19,000	18,700	70	1,309,000
22/09/2023	20,250	0.95 ▲	4.69	19,300	20,250	18,700	60	1,215,000
20/09/2023	19,300	-0.40 ▼	-2.07	19,700	19,300	19,300	20	386,000
19/09/2023	19,700	0.00 ■■	0.00	19,700	19,700	19,200	80	1,576,000
18/09/2023	19,700	0.00 ■■	0.00	19,700	19,700	19,500	200	3,940,000
15/09/2023	19,700	-0.25 ▼	-1.27	19,950	19,700	19,000	210	4,137,000
14/09/2023	19,950	0.80 ▲	4.01	19,150	19,950	19,450	190	3,790,500
13/09/2023	19,150	-0.75 ▼	-3.92	19,900	19,400	18,800	190	3,638,500
11/09/2023	19,900	-0.10 ▼	-0.50	20,000	19,900	19,100	50	995,000
08/09/2023	20,000	1.30 ▲	6.50	18,700	20,000	20,000	670	13,400,000
07/09/2023	18,700	-1.35 ▼	-7.22	20,050	20,950	18,700	70	1,309,000
06/09/2023	20,050	-0.95 ▼	-4.74	21,000	21,700	20,000	80	1,604,000
05/09/2023	21,000	-0.05 ▼	-0.24	21,050	22,400	21,000	80	1,680,000
31/08/2023	21,050	1.05 ▲	4.99	20,000	21,400	20,000	570	11,998,500
25/08/2023	20,000	0.00 ■■	0.00	20,000	20,000	20,000	100	2,000,000
24/08/2023	20,000	1.00 ▲	5.00	19,000	20,000	19,000	1,270	25,400,000
23/08/2023	19,000	-1.10 ▼	-5.79	20,100	19,000	19,000	1,050	19,950,000
22/08/2023	20,100	-1.35 ▼	-6.72	21,450	20,100	20,100	10	201,000
21/08/2023	21,450	1.35 ▲	6.29	20,100	21,450	20,100	330	7,078,500
16/08/2023	20,100	0.10 ▲	0.50	20,000	20,100	20,000	100	2,010,000
15/08/2023	20,000	0.40 ▲	2.00	19,600	20,000	19,600	180	3,600,000
14/08/2023	19,600	0.75 ▲	3.83	18,850	20,000	19,600	840	16,464,000
10/08/2023	18,850	-1.05 ▼	-5.57	19,900	18,850	18,850	50	942,500
07/08/2023	19,900	1.00 ▲	5.03	18,900	19,950	18,050	260	5,174,000
03/08/2023	18,900	-0.10 ▼	-0.53	19,000	18,900	18,900	10	189,000
02/08/2023	19,000	0.50 ▲	2.63	18,500	19,000	19,000	60	1,140,000
01/08/2023	18,500	-0.95 ▼	-5.14	19,450	20,800	18,500	8,450	156,325,000
31/07/2023	19,450	-0.05 ▼	-0.26	19,500	19,450	19,450	230	4,473,500
28/07/2023	19,500	1.05 ▲	5.38	18,450	19,500	18,450	60	1,170,000
27/07/2023	18,450	-0.55 ▼	-2.98	19,000	18,900	18,400	1,380	25,461,000
24/07/2023	19,000	-0.50 ▼	-2.63	19,500	19,000	19,000	130	2,470,000
21/07/2023	19,500	0.00 ■■	0.00	19,500	19,500	19,000	60	1,170,000
20/07/2023	19,500	0.05 ▲	0.26	19,450	19,950	19,500	440	8,580,000
19/07/2023	19,450	-0.15 ▼	-0.77	19,600	19,450	19,000	160	3,112,000
18/07/2023	19,600	0.05 ▲	0.26	19,550	19,800	19,600	700	13,720,000
17/07/2023	19,550	0.10 ▲	0.51	19,450	19,550	19,450	120	2,346,000
14/07/2023	19,450	-0.35 ▼	-1.80	19,800	20,000	18,850	1,550	30,147,500
13/07/2023	19,800	0.15 ▲	0.76	19,650	20,000	19,650	1,740	34,452,000
12/07/2023	19,650	0.20 ▲	1.02	19,450	20,800	19,600	2,190	43,033,500
11/07/2023	19,450	1.25 ▲	6.43	18,200	19,450	19,000	2,680	52,126,000
10/07/2023	18,200	0.20 ▲	1.10	18,000	18,800	18,000	930	16,926,000
06/07/2023	18,000	0.65 ▲	3.61	17,350	18,200	17,350	530	9,540,000
05/07/2023	17,350	-0.75 ▼	-4.32	18,100	18,500	17,350	520	9,022,000
04/07/2023	18,100	0.80 ▲	4.42	17,300	18,100	17,000	570	10,317,000
03/07/2023	17,300	0.00 ■■	0.00	17,300	17,300	16,850	290	5,017,000
30/06/2023	17,300	-0.05 ▼	-0.29	17,350	17,300	17,250	70	1,211,000
29/06/2023	17,350	-0.05 ▼	-0.29	17,400	17,350	17,100	110	1,908,500
28/06/2023	17,400	0.35 ▲	2.01	17,050	17,400	16,900	80	1,392,000
27/06/2023	17,050	-0.05 ▼	-0.29	17,100	17,100	16,850	210	3,580,500
26/06/2023	17,100	-0.30 ▼	-1.75	17,400	17,300	17,000	370	6,327,000
23/06/2023	17,400	0.30 ▲	1.72	17,100	17,400	16,800	60	1,044,000
22/06/2023	17,100	0.20 ▲	1.17	16,900	17,700	17,000	340	5,814,000
21/06/2023	16,900	-0.55 ▼	-3.25	17,450	17,000	16,800	140	2,366,000
20/06/2023	17,450	0.75 ▲	4.30	16,700	17,450	16,400	580	10,121,000
19/06/2023	16,700	-0.30 ▼	-1.80	17,000	17,000	16,650	270	4,509,000
16/06/2023	17,300	-0.35 ▼	-2.02	17,650	17,600	17,100	40	692,000
15/06/2023	17,650	-0.20 ▼	-1.13	17,850	17,650	17,100	40	706,000
14/06/2023	17,850	0.35 ▲	1.96	17,500	17,850	16,900	1,480	26,418,000
13/06/2023	17,500	-0.50 ▼	-2.86	18,000	17,900	17,400	2,090	36,575,000
12/06/2023	18,000	-0.15 ▼	-0.83	18,150	18,000	18,000	910	16,380,000
09/06/2023	18,150	-0.70 ▼	-3.86	18,850	18,200	18,000	830	15,064,500
08/06/2023	18,850	-1.00 ▼	-5.31	19,850	19,000	18,700	400	7,540,000
07/06/2023	19,850	1.15 ▲	5.79	18,700	19,850	18,000	790	15,681,500
06/06/2023	18,700	-1.20 ▼	-6.42	19,900	20,750	18,700	320	5,984,000
05/06/2023	19,900	-0.40 ▼	-2.01	20,300	20,100	19,900	140	2,786,000
01/06/2023	20,300	1.15 ▲	5.67	19,150	20,300	20,000	210	4,263,000
31/05/2023	19,150	-0.05 ▼	-0.26	19,200	19,150	19,150	20	383,000
26/05/2023	19,200	-1.15 ▼	-5.99	20,350	19,500	19,200	30	576,000
25/05/2023	20,350	-0.05 ▼	-0.25	20,400	20,350	20,350	10	203,500
23/05/2023	20,400	-0.10 ▼	-0.49	20,500	20,400	19,200	450	9,180,000
22/05/2023	20,500	-0.10 ▼	-0.49	20,600	20,550	20,500	20	410,000
19/05/2023	20,600	0.90 ▲	4.37	19,700	20,600	20,600	20	412,000
18/05/2023	19,700	0.00 ■■	0.00	19,700	0	0	0	0
17/05/2023	19,700	-1.40 ▼	-7.11	21,100	19,750	19,700	20	394,000
15/05/2023	21,100	1.00 ▲	4.74	20,100	21,100	19,450	20	422,000
12/05/2023	20,100	0.00 ■■	0.00	20,100	20,100	20,100	30	603,000
11/05/2023	20,100	-0.85 ▼	-4.23	20,950	21,950	20,000	290	5,829,000
10/05/2023	20,950	-1.00 ▼	-4.77	21,950	20,950	20,450	60	1,257,000
09/05/2023	21,950	0.95 ▲	4.33	21,000	21,950	19,550	140	3,073,000
08/05/2023	21,000	0.05 ▲	0.24	20,950	21,000	19,950	20	420,000
04/05/2023	20,950	-0.45 ▼	-2.15	21,400	20,950	20,150	30	628,500
28/04/2023	21,400	1.40 ▲	6.54	20,000	21,400	21,400	140	2,996,000
27/04/2023	20,000	1.15 ▲	5.75	18,850	20,150	19,150	150	3,000,000
26/04/2023	18,850	1.20 ▲	6.37	17,650	18,850	18,850	10	188,500
24/04/2023	17,650	-1.15 ▼	-6.52	18,800	17,650	17,650	10	176,500
19/04/2023	18,800	0.00 ■■	0.00	18,800	0	0	0	0
17/04/2023	18,800	0.00 ■■	0.00	18,800	18,800	18,800	10	188,000
13/04/2023	18,800	-0.80 ▼	-4.26	19,600	18,850	18,400	60	1,128,000
10/04/2023	19,600	-0.65 ▼	-3.32	20,250	20,200	19,600	30	588,000
07/04/2023	20,250	0.40 ▲	1.98	19,850	20,500	20,250	210	4,252,500
05/04/2023	19,850	-0.95 ▼	-4.79	20,800	20,800	19,850	20	397,000
04/04/2023	20,800	-1.00 ▼	-4.81	21,800	20,800	20,750	100	2,080,000
31/03/2023	21,800	1.30 ▲	5.96	20,500	21,800	20,000	50	1,090,000
29/03/2023	20,500	-1.05 ▼	-5.12	21,550	21,500	20,150	50	1,025,000
28/03/2023	21,550	0.65 ▲	3.02	20,900	22,100	21,550	150	3,232,500
24/03/2023	19,500	2.70 ▲	13.85	16,800	22,350	19,500	300	5,850,000
22/03/2023	22,450	0.00 ■■	0.00	22,450	22,450	22,450	10	224,500
21/03/2023	22,450	-1.65 ▼	-7.35	24,100	24,950	22,450	170	3,816,500
20/03/2023	24,100	-1.80 ▼	-7.47	25,900	24,100	24,100	30	723,000
15/03/2023	25,900	0.75 ▲	2.90	25,150	26,000	25,900	30	777,000
13/03/2023	25,150	-1.85 ▼	-7.36	27,000	25,150	25,150	110	2,766,500
10/03/2023	27,000	0.00 ■■	0.00	27,000	27,000	26,450	90	2,430,000
09/03/2023	27,000	1.10 ▲	4.07	25,900	27,000	27,000	50	1,350,000
08/03/2023	25,900	0.90 ▲	3.47	25,000	25,900	25,900	30	777,000
07/03/2023	25,000	0.00 ■■	0.00	25,000	25,000	24,700	70	1,750,000
06/03/2023	25,000	1.60 ▲	6.40	23,400	25,000	25,000	70	1,750,000
03/03/2023	23,400	-1.75 ▼	-7.48	25,150	23,400	23,400	150	3,510,000
02/03/2023	25,150	-1.85 ▼	-7.36	27,000	25,150	25,150	10	251,500
28/02/2023	27,000	-2.00 ▼	-7.41	29,000	30,000	27,000	40	1,080,000
27/02/2023	29,000	1.55 ▲	5.34	27,450	29,000	25,550	200	5,800,000
24/02/2023	27,450	0.00 ■■	0.00	27,450	27,450	27,450	10	274,500
23/02/2023	27,450	-1.55 ▼	-5.65	29,000	29,000	27,450	40	1,098,000
22/02/2023	29,000	1.50 ▲	5.17	27,500	29,000	25,950	850	24,650,000
21/02/2023	27,500	-0.45 ▼	-1.64	27,950	27,500	27,500	50	1,375,000
20/02/2023	27,950	0.45 ▲	1.61	27,500	28,000	25,600	250	6,987,500
16/02/2023	27,500	0.00 ■■	0.00	27,500	27,500	27,500	20	550,000
15/02/2023	27,500	0.00 ■■	0.00	27,500	28,500	27,500	450	12,375,000
14/02/2023	27,500	0.40 ▲	1.45	27,100	27,500	27,050	60	1,650,000
13/02/2023	27,100	1.55 ▲	5.72	25,550	27,300	23,800	90	2,439,000
10/02/2023	25,550	1.55 ▲	6.07	24,000	25,650	24,000	550	14,052,500
09/02/2023	24,000	0.00 ■■	0.00	24,000	24,000	24,000	10	240,000
07/02/2023	24,000	0.00 ■■	0.00	24,000	24,000	22,350	410	9,840,000
06/02/2023	24,000	0.00 ■■	0.00	24,000	24,000	23,700	60	1,440,000
03/02/2023	24,000	0.60 ▲	2.50	23,400	24,000	23,400	360	8,640,000
02/02/2023	23,400	0.40 ▲	1.71	23,000	24,000	23,400	50	1,170,000
01/02/2023	23,000	0.80 ▲	3.48	22,200	23,000	20,650	230	5,290,000
31/01/2023	22,200	0.80 ▲	3.60	21,400	22,200	21,900	50	1,110,000
30/01/2023	21,400	1.40 ▲	6.54	20,000	21,400	18,650	130	2,782,000
27/01/2023	20,000	1.30 ▲	6.50	18,700	20,000	18,650	430	8,600,000
19/01/2023	18,700	1.20 ▲	6.42	17,500	18,700	18,700	50	935,000
17/01/2023	17,500	-0.70 ▼	-4.00	18,200	17,500	17,500	10	175,000
11/01/2023	18,200	1.15 ▲	6.32	17,050	18,200	17,950	30	546,000
09/01/2023	17,050	-0.95 ▼	-5.57	18,000	17,050	17,050	10	170,500
05/01/2023	18,000	1.00 ▲	5.56	17,000	18,050	18,000	20	360,000
03/01/2023	17,000	0.00 ■■	0.00	17,000	17,000	17,000	20	340,000
29/12/2022	17,000	0.00 ■■	0.00	17,000	17,000	17,000	290	4,930,000
28/12/2022	17,000	0.40 ▲	2.35	16,600	17,000	16,600	30	510,000
26/12/2022	16,600	0.55 ▲	3.31	16,050	16,700	16,600	40	664,000
21/12/2022	16,050	-0.75 ▼	-4.67	16,800	16,050	16,050	10	160,500
20/12/2022	16,800	-0.05 ▼	-0.30	16,850	17,050	16,800	30	504,000
19/12/2022	16,850	-0.15 ▼	-0.89	17,000	16,850	16,850	10	168,500
14/12/2022	17,000	0.00 ■■	0.00	17,000	17,000	17,000	70	1,190,000
13/12/2022	17,000	0.00 ■■	0.00	17,000	17,000	17,000	200	3,400,000
12/12/2022	17,000	-0.30 ▼	-1.76	17,300	17,300	17,000	410	6,970,000
09/12/2022	17,300	0.00 ■■	0.00	17,300	17,850	17,300	120	2,076,000
08/12/2022	17,300	0.00 ■■	0.00	17,300	17,300	17,300	90	1,557,000
07/12/2022	17,300	-0.10 ▼	-0.58	17,400	17,400	17,300	90	1,557,000
06/12/2022	17,400	-0.85 ▼	-4.89	18,250	17,400	17,400	10	174,000
05/12/2022	18,250	0.85 ▲	4.66	17,400	18,250	18,250	10	182,500
02/12/2022	17,400	-0.65 ▼	-3.74	18,050	17,400	17,400	40	696,000
01/12/2022	18,050	0.60 ▲	3.32	17,450	18,050	18,050	10	180,500
30/11/2022	17,450	0.00 ■■	0.00	17,450	17,450	17,050	30	523,500
29/11/2022	17,450	0.00 ■■	0.00	17,450	17,450	17,050	60	1,047,000
28/11/2022	17,450	0.10 ▲	0.57	17,350	17,450	16,500	60	1,047,000
25/11/2022	17,350	-0.30 ▼	-1.73	17,650	17,350	17,350	10	173,500
24/11/2022	17,650	0.35 ▲	1.98	17,300	17,650	16,550	240	4,236,000
23/11/2022	17,300	1.10 ▲	6.36	16,200	17,300	17,300	50	865,000
22/11/2022	16,200	-1.20 ▼	-7.41	17,400	17,450	16,200	130	2,106,000
21/11/2022	17,400	-0.10 ▼	-0.57	17,500	17,400	17,400	140	2,436,000
18/11/2022	17,500	1.00 ▲	5.71	16,500	17,500	15,350	370	6,475,000
17/11/2022	16,500	-0.65 ▼	-3.94	17,150	17,400	15,950	140	2,310,000
16/11/2022	17,150	-1.25 ▼	-7.29	18,400	17,500	17,150	100	1,715,000
08/11/2022	18,400	0.90 ▲	4.89	17,500	18,400	18,400	10	184,000
07/11/2022	17,500	-0.25 ▼	-1.43	17,750	17,500	17,500	50	875,000
02/11/2022	17,750	1.10 ▲	6.20	16,650	17,750	15,600	130	2,307,500
01/11/2022	17,750	1.10 ▲	6.20	16,650	17,750	15,600	130	2,307,500
31/10/2022	16,650	-1.15 ▼	-6.91	17,800	16,650	16,650	10	166,500
28/10/2022	17,800	-0.05 ▼	-0.28	17,850	18,550	17,800	40	712,000
27/10/2022	17,850	1.05 ▲	5.88	16,800	17,850	17,800	20	357,000
24/10/2022	16,800	-1.20 ▼	-7.14	18,000	18,950	16,800	510	8,568,000
20/10/2022	18,000	0.00 ■■	0.00	18,000	18,000	17,100	70	1,260,000
18/10/2022	18,000	0.20 ▲	1.11	17,800	18,800	18,000	20	360,000
17/10/2022	17,800	-0.10 ▼	-0.56	17,900	17,800	17,700	80	1,424,000
15/10/2022	17,900	0.50 ▲	2.79	17,400	17,950	17,500	170	3,043,000
14/10/2022	17,900	0.50 ▲	2.79	17,400	17,950	17,500	170	3,043,000
13/10/2022	17,400	0.00 ■■	0.00	17,400	0	0	0	0
12/10/2022	17,400	-0.30 ▼	-1.72	17,700	17,900	17,400	70	1,218,000
11/10/2022	17,400	-0.30 ▼	-1.72	17,700	17,900	17,400	70	1,218,000
06/10/2022	17,750	0.25 ▲	1.41	17,500	17,750	17,750	10	177,500
04/10/2022	17,500	-1.20 ▼	-6.86	18,700	17,500	17,500	10	175,000
03/10/2022	18,700	0.00 ■■	0.00	18,700	19,850	18,700	20	374,000
02/10/2022	18,700	-1.40 ▼	-7.49	20,100	18,700	18,700	30	561,000
30/09/2022	18,700	-1.40 ▼	-7.49	20,100	18,700	18,700	30	561,000
29/09/2022	20,100	0.80 ▲	3.98	19,300	20,100	20,100	10	201,000
28/09/2022	19,300	0.55 ▲	2.85	18,750	19,300	19,300	10	193,000
27/09/2022	18,750	-0.35 ▼	-1.87	19,100	18,900	17,950	30	562,500
26/09/2022	19,100	0.95 ▲	4.97	18,150	19,250	19,100	30	573,000
24/09/2022	18,150	0.05 ▲	0.28	18,100	18,450	18,100	30	544,500
23/09/2022	18,150	0.05 ▲	0.28	18,100	18,450	18,100	30	544,500
22/09/2022	18,100	-0.75 ▼	-4.14	18,850	18,750	18,100	50	905,000
20/09/2022	18,850	0.70 ▲	3.71	18,150	18,950	18,000	180	3,393,000
19/09/2022	18,150	0.00 ■■	0.00	18,150	18,150	18,150	80	1,452,000
16/09/2022	18,150	-0.15 ▼	-0.83	18,300	18,150	18,150	20	363,000
15/09/2022	18,300	0.10 ▲	0.55	18,200	18,300	18,250	50	915,000
14/09/2022	18,200	0.00 ■■	0.00	18,200	18,200	18,050	140	2,548,000
13/09/2022	18,200	0.00 ■■	0.00	18,200	0	0	0	0
12/09/2022	18,200	-0.70 ▼	-3.85	18,900	18,850	17,600	230	4,186,000
08/09/2022	18,900	0.25 ▲	1.32	18,650	18,900	18,600	30	567,000
06/09/2022	18,650	0.05 ▲	0.27	18,600	18,650	18,650	10	186,500
05/09/2022	18,600	-0.60 ▼	-3.23	19,200	19,400	18,550	260	4,836,000
03/09/2022	19,200	0.00 ■■	0.00	19,200	0	0	0	0
02/09/2022	19,200	0.00 ■■	0.00	19,200	0	0	0	0
31/08/2022	19,200	-0.05 ▼	-0.26	19,250	19,200	18,950	100	1,920,000
30/08/2022	19,200	-0.05 ▼	-0.26	19,250	19,200	18,950	100	1,920,000
29/08/2022	19,250	0.45 ▲	2.34	18,800	19,250	19,250	10	192,500
24/08/2022	18,800	0.40 ▲	2.13	18,400	18,800	18,400	40	752,000
22/08/2022	18,400	-0.60 ▼	-3.26	19,000	18,400	18,400	20	368,000
19/08/2022	19,000	0.60 ▲	3.16	18,400	19,000	19,000	10	190,000
18/08/2022	18,400	-0.70 ▼	-3.80	19,100	18,400	18,400	10	184,000
17/08/2022	19,100	0.55 ▲	2.88	18,550	19,100	18,500	140	2,674,000
16/08/2022	19,100	0.55 ▲	2.88	18,550	19,100	18,500	140	2,674,000
15/08/2022	18,550	-0.20 ▼	-1.08	18,750	19,150	18,550	30	556,500
12/08/2022	18,750	0.05 ▲	0.27	18,700	18,750	18,750	20	375,000
11/08/2022	18,700	0.00 ■■	0.00	18,700	18,700	18,700	40	748,000
10/08/2022	18,700	-0.60 ▼	-3.21	19,300	18,950	18,700	20	374,000
09/08/2022	19,300	0.65 ▲	3.37	18,650	19,300	19,300	10	193,000
08/08/2022	18,650	-0.85 ▼	-4.56	19,500	18,650	18,600	20	373,000
05/08/2022	19,500	0.00 ■■	0.00	19,500	19,500	19,500	40	780,000
04/08/2022	19,500	0.00 ■■	0.00	19,500	19,500	19,100	60	1,170,000
03/08/2022	19,500	0.60 ▲	3.08	18,900	19,500	18,900	310	6,045,000
02/08/2022	18,900	0.00 ■■	0.00	18,900	18,900	18,850	1,150	21,735,000
01/08/2022	18,900	0.45 ▲	2.38	18,450	19,500	18,500	50	945,000
31/07/2022	18,450	0.00 ■■	0.00	18,450	18,450	18,450	10	184,500
29/07/2022	18,450	0.00 ■■	0.00	18,450	18,450	18,450	10	184,500
28/07/2022	18,450	-0.05 ▼	-0.27	18,500	18,450	18,450	10	184,500
27/07/2022	18,500	-0.15 ▼	-0.81	18,650	18,500	17,800	230	4,255,000
26/07/2022	18,650	-0.95 ▼	-5.09	19,600	19,550	18,550	70	1,305,500
22/07/2022	19,600	0.65 ▲	3.32	18,950	19,900	18,500	220	4,312,000
21/07/2022	18,950	-0.95 ▼	-5.01	19,900	18,950	18,550	100	1,895,000
20/07/2022	19,900	-0.05 ▼	-0.25	19,950	19,900	18,600	110	2,189,000
19/07/2022	19,950	0.35 ▲	1.75	19,600	19,950	19,950	10	199,500
18/07/2022	19,600	1.15 ▲	5.87	18,450	19,600	17,900	370	7,252,000
17/07/2022	18,450	0.00 ■■	0.00	18,450	18,900	17,850	90	1,660,500
15/07/2022	18,450	0.00 ■■	0.00	18,450	18,900	17,850	90	1,660,500
14/07/2022	18,450	0.00 ■■	0.00	18,450	18,450	18,400	110	2,029,500
13/07/2022	18,450	-0.05 ▼	-0.27	18,500	18,450	17,750	20	369,000
12/07/2022	18,500	-0.85 ▼	-4.59	19,350	20,450	18,000	350	6,475,000
11/07/2022	19,350	0.70 ▲	3.62	18,650	19,350	19,350	10	193,500
10/07/2022	18,650	0.50 ▲	2.68	18,150	18,650	17,750	330	6,154,500
08/07/2022	18,650	0.50 ▲	2.68	18,150	18,650	17,750	330	6,154,500
07/07/2022	18,150	0.95 ▲	5.23	17,200	18,200	17,250	30	544,500
06/07/2022	17,200	-0.35 ▼	-2.03	17,550	17,500	17,150	330	5,676,000
05/07/2022	17,550	-0.10 ▼	-0.57	17,650	17,750	17,550	50	877,500
04/07/2022	17,650	0.60 ▲	3.40	17,050	17,650	17,650	10	176,500
01/07/2022	17,050	-0.75 ▼	-4.40	17,800	18,600	16,650	260	4,433,000
30/06/2022	17,800	-0.20 ▼	-1.12	18,000	17,900	17,800	40	712,000
29/06/2022	18,000	0.00 ■■	0.00	18,000	18,000	17,600	30	540,000
28/06/2022	18,000	0.10 ▲	0.56	17,900	18,000	17,850	90	1,620,000
27/06/2022	17,900	-0.05 ▼	-0.28	17,950	17,900	17,300	30	537,000
24/06/2022	17,950	0.15 ▲	0.84	17,800	18,050	17,600	140	2,513,000
23/06/2022	17,800	-0.10 ▼	-0.56	17,900	18,250	17,600	90	1,602,000
22/06/2022	17,900	-0.15 ▼	-0.84	18,050	18,300	17,200	240	4,296,000
21/06/2022	18,050	-0.80 ▼	-4.43	18,850	18,550	17,700	130	2,346,500
20/06/2022	18,850	0.50 ▲	2.65	18,350	19,000	17,550	350	6,597,500
17/06/2022	18,350	-0.50 ▼	-2.72	18,850	18,800	17,700	570	10,459,500
16/06/2022	18,850	0.75 ▲	3.98	18,100	18,850	17,050	380	7,163,000
15/06/2022	18,100	-0.80 ▼	-4.42	18,900	19,100	17,950	370	6,697,000
14/06/2022	18,900	0.40 ▲	2.12	18,500	19,450	17,550	310	5,859,000
13/06/2022	18,500	-0.10 ▼	-0.54	18,600	19,300	17,400	640	11,840,000
12/06/2022	18,600	-0.60 ▼	-3.23	19,200	19,300	18,550	350	6,510,000
10/06/2022	18,600	-0.60 ▼	-3.23	19,200	19,300	18,550	350	6,510,000
09/06/2022	19,200	-0.55 ▼	-2.86	19,750	19,750	18,500	270	5,184,000
08/06/2022	19,750	0.95 ▲	4.81	18,800	19,750	18,100	230	4,542,500
07/06/2022	18,800	-0.05 ▼	-0.27	18,850	19,600	18,250	1,140	21,432,000
06/06/2022	18,850	0.00 ■■	0.00	18,850	18,850	18,850	10	188,500
04/06/2022	18,850	-0.45 ▼	-2.39	19,300	19,150	18,800	500	9,425,000
03/06/2022	18,850	-0.45 ▼	-2.39	19,300	19,150	18,800	380	7,163,000
02/06/2022	19,300	0.00 ■■	0.00	19,300	20,000	17,950	450	8,685,000
01/06/2022	19,300	0.00 ■■	0.00	19,300	19,350	19,100	50	965,000
31/05/2022	19,300	-0.50 ▼	-2.59	19,800	19,550	19,050	750	14,475,000
30/05/2022	19,800	-0.05 ▼	-0.25	19,850	19,800	19,000	420	8,316,000
28/05/2022	19,850	-0.15 ▼	-0.76	20,000	19,950	19,100	190	3,771,500
27/05/2022	19,850	-0.15 ▼	-0.76	20,000	19,950	19,100	190	3,771,500
26/05/2022	20,000	0.55 ▲	2.75	19,450	20,400	18,550	520	10,400,000
25/05/2022	19,450	0.10 ▲	0.51	19,350	20,200	18,000	730	14,198,500
24/05/2022	19,350	0.00 ■■	0.00	19,350	20,200	19,000	160	3,096,000
23/05/2022	19,350	-0.35 ▼	-1.81	19,700	21,050	19,100	370	7,159,500
20/05/2022	19,700	-0.45 ▼	-2.28	20,150	21,500	19,250	400	7,880,000
19/05/2022	20,150	-0.65 ▼	-3.23	20,800	20,800	20,100	70	1,410,500
18/05/2022	20,800	-1.45 ▼	-6.97	22,250	23,700	20,700	230	4,784,000
17/05/2022	22,250	-0.55 ▼	-2.47	22,800	22,800	21,250	160	3,560,000
16/05/2022	22,800	0.90 ▲	3.95	21,900	22,850	21,000	190	4,332,000
13/05/2022	23,900	0.95 ▲	3.97	22,950	23,950	22,000	90	2,151,000
12/05/2022	22,950	-0.50 ▼	-2.18	23,450	23,250	21,850	150	3,442,500
11/05/2022	23,450	0.55 ▲	2.35	22,900	23,450	22,650	200	4,690,000
10/05/2022	22,900	-0.20 ▼	-0.87	23,100	22,900	22,900	20	458,000
09/05/2022	23,100	0.50 ▲	2.16	22,600	23,500	21,250	570	13,167,000
29/04/2022	22,350	1.25 ▲	5.59	21,100	22,500	20,400	220	4,917,000
28/04/2022	21,100	1.35 ▲	6.40	19,750	21,100	20,150	130	2,743,000
27/04/2022	19,750	-0.50 ▼	-2.53	20,250	20,600	19,200	150	2,962,500
26/04/2022	20,250	-0.45 ▼	-2.22	20,700	21,800	19,300	330	6,682,500
25/04/2022	20,700	0.70 ▲	3.38	20,000	20,700	20,050	70	1,449,000
23/04/2022	20,000	-1.05 ▼	-5.25	21,050	22,300	19,650	540	10,800,000
22/04/2022	20,000	-1.05 ▼	-5.25	21,050	22,300	19,650	540	10,800,000
21/04/2022	21,050	-0.40 ▼	-1.90	21,450	22,700	20,400	80	1,684,000
20/04/2022	21,450	-1.35 ▼	-6.29	22,800	23,400	21,250	460	9,867,000
19/04/2022	22,800	0.05 ▲	0.22	22,750	23,750	22,050	350	7,980,000
18/04/2022	22,750	-0.65 ▼	-2.86	23,400	23,000	22,750	20	455,000
16/04/2022	23,400	0.65 ▲	2.78	22,750	23,650	22,100	230	5,382,000
15/04/2022	23,400	0.65 ▲	2.78	22,750	23,650	22,100	230	5,382,000
14/04/2022	22,750	-0.20 ▼	-0.88	22,950	24,250	22,100	380	8,645,000
12/04/2022	22,950	-0.40 ▼	-1.74	23,350	24,350	22,750	190	4,360,500
08/04/2022	23,350	0.15 ▲	0.64	23,200	23,350	22,700	40	934,000
07/04/2022	23,200	0.00 ■■	0.00	23,200	23,200	23,200	30	696,000
06/04/2022	23,200	0.00 ■■	0.00	23,200	23,300	23,200	50	1,160,000
05/04/2022	23,200	0.00 ■■	0.00	23,200	23,200	23,000	280	6,496,000
04/04/2022	23,200	0.00 ■■	0.00	23,200	23,350	23,200	150	3,480,000
01/04/2022	23,200	0.05 ▲	0.22	23,150	23,500	23,100	30	696,000
31/03/2022	23,150	-0.80 ▼	-3.46	23,950	23,950	23,000	760	17,594,000
30/03/2022	23,950	0.75 ▲	3.13	23,200	24,300	22,900	410	9,819,500
29/03/2022	23,200	-0.85 ▼	-3.66	24,050	23,900	23,150	250	5,800,000
28/03/2022	24,050	-0.10 ▼	-0.42	24,150	24,300	22,800	710	17,075,500
25/03/2022	24,150	0.70 ▲	2.90	23,450	24,300	23,000	320	7,728,000
24/03/2022	23,450	-0.20 ▼	-0.85	23,650	23,550	23,250	100	2,345,000
23/03/2022	23,650	-0.30 ▼	-1.27	23,950	24,350	23,450	30	709,500
22/03/2022	23,950	-0.05 ▼	-0.21	24,000	24,500	23,050	820	19,639,000
21/03/2022	24,000	-0.45 ▼	-1.88	24,450	24,400	23,250	180	4,320,000
18/03/2022	24,450	1.40 ▲	5.73	23,050	24,450	22,900	70	1,711,500
17/03/2022	23,050	-0.55 ▼	-2.39	23,600	23,700	23,000	120	2,766,000
16/03/2022	23,600	0.70 ▲	2.97	22,900	24,400	22,400	200	4,720,000
15/03/2022	22,900	-0.10 ▼	-0.44	23,000	24,550	22,400	180	4,122,000
14/03/2022	23,000	-0.60 ▼	-2.61	23,600	24,350	22,200	130	2,990,000
11/03/2022	23,600	-0.20 ▼	-0.85	23,800	24,000	23,000	50	1,180,000
10/03/2022	23,800	0.55 ▲	2.31	23,250	24,150	23,700	50	1,190,000
09/03/2022	23,250	-1.25 ▼	-5.38	24,500	24,450	22,850	110	2,557,500
08/03/2022	24,500	-0.75 ▼	-3.06	25,250	24,950	23,600	90	2,205,000
07/03/2022	25,250	0.50 ▲	1.98	24,750	25,450	23,250	60	1,515,000
05/03/2022	24,750	0.35 ▲	1.41	24,400	24,850	23,050	280	6,930,000
04/03/2022	24,750	0.35 ▲	1.41	24,400	24,850	23,050	280	6,930,000
03/03/2022	24,400	0.05 ▲	0.20	24,350	24,400	23,150	130	3,172,000
02/03/2022	24,350	0.05 ▲	0.21	24,300	25,700	22,900	110	2,678,500
01/03/2022	24,300	-0.50 ▼	-2.06	24,800	24,800	23,100	40	972,000
28/02/2022	24,800	0.70 ▲	2.82	24,100	24,950	22,550	340	8,432,000
25/02/2022	24,100	0.10 ▲	0.41	24,000	24,100	22,850	40	964,000
24/02/2022	24,000	-0.10 ▼	-0.42	24,100	24,000	22,900	50	1,200,000
23/02/2022	24,100	0.00 ■■	0.00	24,100	24,100	22,700	140	3,374,000
22/02/2022	24,100	0.40 ▲	1.66	23,700	24,100	22,350	40	964,000
21/02/2022	23,700	0.00 ■■	0.00	23,700	23,700	23,700	50	1,185,000
18/02/2022	23,700	-0.60 ▼	-2.53	24,300	24,250	22,650	190	4,503,000
17/02/2022	24,300	0.30 ▲	1.23	24,000	25,000	23,500	230	5,589,000
16/02/2022	24,000	-0.30 ▼	-1.25	24,300	25,800	23,000	30	720,000
15/02/2022	24,300	-1.35 ▼	-5.56	25,650	25,400	23,900	230	5,589,000
14/02/2022	25,650	-0.85 ▼	-3.31	26,500	25,650	24,650	60	1,539,000
10/02/2022	26,500	-0.40 ▼	-1.51	26,900	26,500	25,050	30	795,000
09/02/2022	26,900	1.40 ▲	5.20	25,500	27,050	26,000	60	1,614,000
08/02/2022	25,500	1.50 ▲	5.88	24,000	25,500	25,000	520	13,260,000
07/02/2022	24,000	0.00 ■■	0.00	24,000	24,000	22,400	30	720,000
28/01/2022	24,000	0.00 ■■	0.00	23,300	24,850	24,000	220	5,280,000
27/01/2022	23,300	-0.70 ▼	-3.00	24,000	23,500	23,300	260	6,058,000
26/01/2022	24,000	1.50 ▲	6.25	22,500	24,000	23,000	130	3,120,000
25/01/2022	24,000	1.50 ▲	6.25	22,500	24,000	23,000	130	3,120,000
24/01/2022	22,500	-1.15 ▼	-5.11	23,650	23,300	22,100	340	7,650,000
21/01/2022	23,650	-0.05 ▼	-0.21	23,700	23,650	23,300	240	5,676,000
20/01/2022	23,700	0.45 ▲	1.90	23,250	24,500	23,700	70	1,659,000
19/01/2022	23,250	-1.70 ▼	-7.31	24,950	24,500	23,250	100	2,325,000
18/01/2022	23,000	-1.60 ▼	-6.96	24,600	23,000	23,000	20	460,000
17/01/2022	23,000	-1.60 ▼	-6.96	24,600	23,000	23,000	20	460,000
14/01/2022	24,600	-1.80 ▼	-7.32	26,400	24,600	24,600	160	3,936,000
13/01/2022	26,400	1.50 ▲	5.68	24,900	26,400	26,400	10	264,000
12/01/2022	24,900	-0.05 ▼	-0.20	24,950	24,900	24,900	20	498,000
11/01/2022	24,950	1.45 ▲	5.81	23,500	24,950	23,000	20	499,000
07/01/2022	23,500	0.50 ▲	2.13	23,000	23,500	23,000	340	7,990,000
06/01/2022	23,000	0.00 ■■	0.00	23,000	23,000	23,000	80	1,840,000
05/01/2022	23,000	-0.55 ▼	-2.39	23,550	23,600	23,000	540	12,420,000
04/01/2022	23,550	1.45 ▲	6.16	22,100	23,550	20,800	710	16,720,500
03/01/2022	22,800	-0.20 ▼	-0.88	23,000	23,000	22,800	50	1,140,000
31/12/2021	22,100	-1.20 ▼	-5.43	23,300	22,900	22,100	240	5,304,000
30/12/2021	23,300	0.50 ▲	2.15	22,800	23,500	21,300	150	3,495,000
22/12/2021	23,700	1.45 ▲	6.12	22,250	23,700	21,050	40	948,000
21/12/2021	22,250	1.20 ▲	5.39	21,050	22,250	19,750	200	4,450,000
20/12/2021	21,050	-1.10 ▼	-5.23	22,150	21,050	21,050	10	210,500
19/12/2021	22,150	0.00 ■■	0.00	22,150	22,150	22,150	250	5,537,500
17/12/2021	22,150	0.00 ■■	0.00	22,150	22,150	22,150	250	5,537,500
16/12/2021	22,150	-0.35 ▼	-1.58	22,500	22,150	22,150	30	664,500
15/12/2021	22,500	-0.30 ▼	-1.33	22,800	22,700	21,400	70	1,575,000
14/12/2021	22,800	0.70 ▲	3.07	22,800	23,500	22,800	30	684,000
09/12/2021	22,800	0.00 ■■	0.00	22,800	22,800	22,800	50	1,140,000
07/12/2021	22,800	0.00 ■■	0.00	22,800	22,800	22,800	200	4,560,000
06/12/2021	22,800	0.00 ■■	0.00	22,800	22,800	22,800	200	4,560,000
03/12/2021	22,800	-0.20 ▼	-0.88	23,000	23,000	22,800	50	1,140,000
02/12/2021	23,000	-0.25 ▼	-1.09	23,250	23,250	23,000	80	1,840,000
01/12/2021	23,250	1.45 ▲	6.24	21,800	23,250	22,500	110	2,557,500
30/11/2021	23,250	1.45 ▲	6.24	21,800	23,250	22,500	110	2,557,500
29/11/2021	21,800	-1.55 ▼	-7.11	23,350	21,800	21,750	60	1,308,000
26/11/2021	23,350	-0.65 ▼	-2.78	24,000	23,350	22,550	60	1,401,000
25/11/2021	24,000	0.00 ■■	0.00	24,000	24,000	24,000	20	480,000
24/11/2021	24,000	-0.05 ▼	-0.21	24,050	25,250	24,000	50	1,200,000
22/11/2021	24,050	0.00 ■■	0.00	24,050	24,050	24,050	250	6,012,500
19/11/2021	24,050	-0.45 ▼	-1.87	24,500	24,600	24,050	670	16,113,500
18/11/2021	24,500	0.55 ▲	2.24	23,950	24,750	24,500	260	6,370,000
17/11/2021	23,950	0.05 ▲	0.21	23,900	24,000	23,900	130	3,113,500
16/11/2021	23,900	0.10 ▲	0.42	23,800	23,900	23,900	1,130	27,007,000
15/11/2021	23,800	0.00 ■■	0.00	23,800	23,850	23,800	330	7,854,000
14/11/2021	22,150	-1.65 ▼	-7.45	23,800	23,900	23,800	10	221,500
12/11/2021	23,800	0.05 ▲	0.21	23,800	23,900	23,800	420	9,996,000
11/11/2021	23,800	-0.05 ▼	-0.21	23,800	24,650	23,750	820	19,516,000
09/11/2021	23,800	-0.40 ▼	-1.68	24,200	25,000	23,050	1,390	33,082,000
08/11/2021	24,200	0.20 ▲	0.83	24,000	24,950	23,050	910	22,022,000
07/11/2021	24,000	-1.00 ▼	-4.17	25,000	24,000	24,000	30	720,000
05/11/2021	24,000	-1.00 ▼	-4.17	25,000	24,000	24,000	30	720,000
03/11/2021	23,550	-1.20 ▼	-5.10	24,750	25,000	23,550	1,270	29,908,500
02/11/2021	24,750	0.05 ▲	0.20	24,700	24,750	24,700	60	1,485,000
01/11/2021	24,700	-0.95 ▼	-3.85	25,650	26,600	24,700	2,250	55,575,000
31/10/2021	25,650	1.65 ▲	6.43	24,000	25,650	24,100	790	20,263,500
29/10/2021	25,650	1.65 ▲	6.43	24,000	25,650	24,100	790	20,263,500
28/10/2021	24,000	0.90 ▲	3.75	23,100	24,000	24,000	160	3,840,000
27/10/2021	23,100	-0.90 ▼	-3.90	24,000	24,000	23,100	470	10,857,000
26/10/2021	24,000	0.00 ■■	0.00	24,000	24,000	24,000	20	480,000
25/10/2021	24,000	0.35 ▲	1.46	23,650	24,200	23,000	320	7,680,000
22/10/2021	23,650	0.00 ■■	0.00	23,650	23,650	23,650	70	1,655,500
21/10/2021	23,650	0.75 ▲	3.17	22,900	23,700	23,650	100	2,365,000
20/10/2021	22,900	0.10 ▲	0.44	22,800	22,900	22,900	20	458,000
19/10/2021	22,800	-1.40 ▼	-6.14	24,200	22,800	22,800	20	456,000
18/10/2021	24,200	-0.30 ▼	-1.24	24,500	24,450	24,200	80	1,936,000
15/10/2021	24,500	0.30 ▲	1.22	24,200	24,500	24,500	20	490,000
14/10/2021	24,200	-0.25 ▼	-1.03	24,450	24,400	22,850	240	5,808,000
13/10/2021	24,450	-0.20 ▼	-0.82	24,650	24,450	24,450	40	978,000
12/10/2021	24,650	-0.05 ▼	-0.20	24,700	24,750	24,650	120	2,958,000
07/10/2021	24,700	-0.60 ▼	-2.43	25,300	25,000	24,700	60	1,482,000
06/10/2021	25,300	-0.05 ▼	-0.20	25,350	25,300	23,700	100	2,530,000
04/10/2021	25,350	-0.65 ▼	-2.56	26,000	25,400	25,350	50	1,267,500
01/10/2021	28,000	0.75 ▲	2.68	27,250	29,150	25,350	570	15,960,000
30/09/2021	27,250	-0.15 ▼	-0.55	27,400	27,400	25,800	100	2,725,000
29/09/2021	27,400	-0.10 ▼	-0.36	27,500	27,400	25,600	80	2,192,000
28/09/2021	27,500	0.00 ■■	0.00	27,500	27,500	27,500	590	16,225,000
27/09/2021	27,500	-0.25 ▼	-0.91	27,750	27,850	27,500	530	14,575,000
24/09/2021	27,750	1.75 ▲	6.31	26,000	27,750	26,000	400	11,100,000
23/09/2021	26,000	-0.80 ▼	-3.08	26,800	26,000	25,500	390	10,140,000
22/09/2021	26,800	-1.70 ▼	-6.34	28,500	28,500	26,800	1,040	27,872,000
21/09/2021	28,500	1.85 ▲	6.49	26,650	28,500	28,500	120	3,420,000
20/09/2021	26,650	1.70 ▲	6.38	24,950	26,650	26,650	250	6,662,500
17/09/2021	24,950	1.60 ▲	6.41	23,350	24,950	23,500	2,970	74,101,500
16/09/2021	23,350	1.35 ▲	5.78	22,000	23,350	22,100	390	9,106,500
15/09/2021	22,000	0.10 ▲	0.45	21,900	22,000	22,000	10	220,000
14/09/2021	21,900	0.85 ▲	3.88	21,050	21,900	21,100	80	1,752,000
13/09/2021	21,050	-0.60 ▼	-2.85	21,650	21,050	21,000	120	2,526,000
09/09/2021	21,650	0.00 ■■	0.00	21,650	21,650	21,650	350	7,577,500
08/09/2021	21,650	-0.15 ▼	-0.69	21,800	21,800	21,650	120	2,598,000
07/09/2021	21,800	0.05 ▲	0.23	21,750	21,800	20,850	20	436,000
06/09/2021	21,750	1.00 ▲	4.60	20,750	21,750	21,750	10	217,500
03/09/2021	20,650	0.45 ▲	2.18	20,200	21,000	20,650	30	619,500
01/09/2021	20,750	-1.10 ▼	-5.30	21,850	21,850	20,750	120	2,490,000
31/08/2021	21,850	0.05 ▲	0.23	21,800	21,850	20,650	20	437,000
30/08/2021	21,800	-0.20 ▼	-0.92	22,000	21,800	21,800	10	218,000
26/08/2021	22,000	0.65 ▲	2.95	21,350	22,000	21,000	50	1,100,000
23/08/2021	21,350	0.70 ▲	3.28	20,650	21,350	20,200	110	2,348,500
20/08/2021	20,650	-0.15 ▼	-0.73	20,800	22,150	20,650	140	2,891,000
19/08/2021	20,800	-1.25 ▼	-6.01	22,050	20,800	20,800	10	208,000
17/08/2021	22,050	1.25 ▲	5.67	20,800	22,050	20,700	30	661,500
13/08/2021	20,800	-0.10 ▼	-0.48	20,900	22,250	20,800	140	2,912,000
12/08/2021	20,900	0.30 ▲	1.44	20,600	20,900	20,600	70	1,463,000
11/08/2021	20,600	0.00 ■■	0.00	20,600	20,600	20,600	140	2,884,000
10/08/2021	20,600	-0.75 ▼	-3.64	21,350	21,200	20,600	100	2,060,000
09/08/2021	21,350	0.95 ▲	4.45	20,400	21,350	21,350	10	213,500
06/08/2021	20,400	-0.25 ▼	-1.23	20,650	20,500	20,400	20	408,000
03/08/2021	20,650	0.45 ▲	2.18	20,200	21,000	20,650	30	619,500
02/08/2021	20,200	-0.80 ▼	-3.96	21,000	21,000	20,200	160	3,232,000
30/07/2021	21,000	0.10 ▲	0.48	20,900	21,000	21,000	10	210,000
29/07/2021	20,900	0.25 ▲	1.20	20,650	21,000	20,900	50	1,045,000
26/07/2021	20,650	0.65 ▲	3.15	20,000	21,000	20,500	320	6,608,000
23/07/2021	20,000	0.55 ▲	2.75	19,450	20,000	20,000	10	200,000
21/07/2021	20,200	-0.05 ▼	-0.25	20,250	20,250	20,200	50	1,010,000
20/07/2021	20,250	0.10 ▲	0.49	20,150	20,250	19,050	50	1,012,500
19/07/2021	20,150	1.00 ▲	4.96	19,150	20,150	20,150	10	201,500
17/07/2021	19,150	-0.75 ▼	-3.92	19,900	19,150	19,150	10	191,500
16/07/2021	19,150	-0.75 ▼	-3.92	19,900	19,150	19,150	10	191,500
12/07/2021	19,900	-1.35 ▼	-6.78	21,250	19,900	19,900	20	398,000
06/07/2021	21,250	0.30 ▲	1.41	20,950	21,250	20,000	270	5,737,500
05/07/2021	20,950	-0.40 ▼	-1.91	21,350	21,000	20,950	130	2,723,500
02/07/2021	21,350	1.25 ▲	5.85	20,100	21,350	21,350	10	213,500
01/07/2021	20,100	-0.95 ▼	-4.73	21,050	20,100	20,050	940	18,894,000
29/06/2021	21,050	0.05 ▲	0.24	21,000	21,100	21,000	450	9,472,500
28/06/2021	21,000	-0.85 ▼	-4.05	21,850	21,050	21,000	160	3,360,000
25/06/2021	21,850	0.80 ▲	3.66	21,050	21,850	21,800	190	4,151,500
24/06/2021	21,050	0.05 ▲	0.24	21,000	21,050	21,050	140	2,947,000
23/06/2021	21,000	-0.10 ▼	-0.48	21,000	21,000	20,900	350	7,350,000
22/06/2021	21,000	-1.10 ▼	-5.24	22,100	21,000	20,900	380	7,980,000
21/06/2021	22,100	1.40 ▲	6.33	22,100	22,600	20,600	520	11,492,000
18/06/2021	22,100	1.40 ▲	6.33	20,700	22,100	21,800	250	5,525,000
17/06/2021	20,700	-1.20 ▼	-5.80	21,900	20,800	20,700	190	3,933,000
16/06/2021	20,700	-1.20 ▼	-5.80	21,900	20,800	20,700	190	3,933,000
08/06/2021	21,900	1.00 ▲	4.57	20,900	21,900	20,900	70	1,533,000
07/06/2021	20,900	0.05 ▲	0.24	20,850	20,900	20,900	30	627,000
05/06/2021	20,850	0.25 ▲	1.20	20,600	20,850	20,850	50	1,042,500
04/06/2021	20,850	0.25 ▲	1.20	20,600	20,850	20,850	50	1,042,500
03/06/2021	20,600	-1.45 ▼	-7.04	22,050	20,700	20,600	120	2,472,000
31/05/2021	20,300	-1.45 ▼	-7.14	21,750	0	0	200	4,060,000
26/05/2021	22,050	-1.45 ▼	-6.58	23,500	22,050	22,050	10	220,500
25/05/2021	23,500	0.00 ■■	0.00	23,500	23,500	23,500	30	705,000
21/05/2021	23,500	1.50 ▲	6.38	22,000	23,500	22,000	140	3,290,000
20/05/2021	22,000	-0.10 ▼	-0.45	22,000	22,000	21,900	60	1,320,000
19/05/2021	22,000	-1.50 ▼	-6.82	23,500	22,050	22,000	50	1,100,000
18/05/2021	23,500	-0.25 ▼	-1.06	23,750	23,750	23,500	60	1,410,000
17/05/2021	23,750	-1.75 ▼	-7.37	25,500	23,750	23,750	20	475,000
13/05/2021	25,500	-1.75 ▼	-6.86	25,500	25,500	23,750	20	510,000
05/05/2021	25,500	0.50 ▲	1.96	25,000	25,500	23,250	90	2,295,000
04/05/2021	25,000	-1.60 ▼	-6.40	26,600	25,000	24,750	1,630	40,750,000
03/05/2021	21,700	1.40 ▲	6.45	20,300	21,700	18,900	130	2,821,000
28/04/2021	26,600	1.60 ▲	6.02	25,000	26,600	26,600	20	532,000
27/04/2021	25,000	0.40 ▲	1.60	24,600	25,000	24,550	500	12,500,000
26/04/2021	24,600	-0.05 ▼	-0.20	24,600	24,600	22,900	40	984,000
23/04/2021	24,600	1.60 ▲	6.50	23,000	24,600	23,000	720	17,712,000
22/04/2021	23,000	1.40 ▲	6.09	21,600	23,000	22,500	360	8,280,000
21/04/2021	21,600	-1.40 ▼	-6.48	23,000	21,600	21,550	120	2,592,000
20/04/2021	21,600	-1.40 ▼	-6.48	23,000	21,600	21,550	120	2,592,000
19/04/2021	23,000	0.00 ■■	0.00	23,000	23,000	23,000	150	3,450,000
15/04/2021	23,000	0.00 ■■	0.00	23,000	23,000	23,000	90	2,070,000
14/04/2021	23,000	0.10 ▲	0.43	22,900	23,000	22,500	280	6,440,000
12/04/2021	22,900	0.60 ▲	2.62	22,300	22,900	22,000	370	8,473,000
10/04/2021	22,300	1.30 ▲	5.83	21,000	22,450	22,200	260	5,798,000
09/04/2021	22,300	1.30 ▲	5.83	21,000	22,450	22,200	260	5,798,000
08/04/2021	21,000	0.00 ■■	0.00	21,000	21,000	21,000	10	210,000
07/04/2021	21,000	-1.00 ▼	-4.76	22,000	21,000	21,000	80	1,680,000
06/04/2021	22,000	1.30 ▲	5.91	20,700	22,000	21,850	1,060	23,320,000
05/04/2021	20,700	1.35 ▲	6.52	19,350	20,700	20,700	100	2,070,000
03/04/2021	21,700	1.40 ▲	6.45	20,300	19,350	19,350	130	2,821,000
02/04/2021	19,350	-0.95 ▼	-4.91	20,300	19,350	19,350	10	193,500
01/04/2021	20,300	-1.45 ▼	-7.14	21,750	20,650	20,250	200	4,060,000
31/03/2021	20,300	-1.45 ▼	-7.14	21,750	20,650	20,250	200	4,060,000
29/03/2021	21,750	-1.60 ▼	-7.36	23,350	21,750	21,750	20	435,000
26/03/2021	23,350	0.70 ▲	3.00	22,650	23,350	23,350	10	233,500
25/03/2021	22,650	0.95 ▲	4.19	21,700	22,850	20,500	40	906,000
24/03/2021	21,700	1.20 ▲	5.53	20,500	21,700	20,500	100	2,170,000
23/03/2021	20,500	-0.15 ▼	-0.73	20,650	20,600	20,500	200	4,100,000
22/03/2021	20,650	-0.10 ▼	-0.48	20,750	21,900	20,650	20	413,000
21/03/2021	20,750	-1.20 ▼	-5.78	21,950	21,100	20,750	120	2,490,000
19/03/2021	20,750	-1.20 ▼	-5.78	21,950	21,100	20,750	120	2,490,000
18/03/2021	21,950	-0.05 ▼	-0.23	22,000	21,950	20,550	330	7,243,500
17/03/2021	22,000	-1.15 ▼	-5.23	23,150	22,000	21,550	310	6,820,000
15/03/2021	23,150	1.15 ▲	4.97	22,000	23,150	23,150	10	231,500
12/03/2021	22,000	1.00 ▲	4.55	21,000	22,100	22,000	210	4,620,000
11/03/2021	21,000	1.20 ▲	5.71	19,800	21,150	21,000	30	630,000
10/03/2021	19,800	-0.65 ▼	-3.28	20,450	21,800	19,800	110	2,178,000
09/03/2021	20,450	-1.50 ▼	-7.33	21,950	20,550	20,450	180	3,681,000
08/03/2021	21,950	0.80 ▲	3.64	21,150	21,950	21,950	20	439,000
04/03/2021	21,150	-1.25 ▼	-5.91	22,400	22,350	21,150	40	846,000
03/03/2021	22,400	-0.05 ▼	-0.22	22,450	22,400	22,400	10	224,000
02/03/2021	22,450	1.45 ▲	6.46	21,000	22,450	22,400	20	449,000
01/03/2021	21,000	1.10 ▲	5.24	19,900	21,250	20,850	630	13,230,000
26/02/2021	19,900	0.05 ▲	0.25	19,850	19,900	19,900	1,340	26,666,000
25/02/2021	19,850	-0.45 ▼	-2.27	20,300	20,000	19,850	690	13,696,500
24/02/2021	20,300	0.00 ■■	0.00	20,300	20,300	20,300	10	203,000
23/02/2021	20,300	-1.35 ▼	-6.65	21,650	20,300	20,200	40	812,000
18/02/2021	21,650	-1.60 ▼	-7.39	23,250	21,700	21,650	140	3,031,000
17/02/2021	23,250	-1.75 ▼	-7.53	25,000	23,800	23,250	1,120	26,040,000
31/12/2020	18,900	-0.40 ▼	-2.12	19,300	19,300	18,800	500	9,450,000
30/12/2020	19,300	0.10 ▲	0.52	19,250	19,400	19,200	66	1,273,800
29/12/2020	19,300	0.10 ▲	0.52	19,250	19,400	19,200	66	1,273,800
28/12/2020	19,250	0.60 ▲	3.12	18,700	19,250	19,250	10	192,500
27/12/2020	18,700	0.10 ▲	0.53	18,600	18,700	18,600	137	2,561,900
25/12/2020	18,700	0.10 ▲	0.53	18,600	18,700	18,600	137	2,561,900
24/12/2020	18,600	0.10 ▲	0.54	18,500	18,600	18,500	847	15,754,200
23/12/2020	18,500	-0.50 ▼	-2.70	19,000	19,000	18,500	105	1,942,500
22/12/2020	19,000	-0.30 ▼	-1.58	19,300	19,000	19,000	109	2,071,000
21/12/2020	19,300	-0.10 ▼	-0.52	19,400	19,300	19,300	3	57,900
20/12/2020	19,400	0.40 ▲	2.06	19,000	19,400	19,000	2	38,800
18/12/2020	19,400	0.40 ▲	2.06	19,000	19,400	19,000	2	38,800
17/12/2020	19,000	-0.40 ▼	-2.11	19,450	19,000	19,000	31	589,000
16/12/2020	19,450	-0.10 ▼	-0.51	19,500	19,450	19,000	79	1,536,550
15/12/2020	19,500	0.40 ▲	2.05	19,100	19,500	18,900	325	6,337,500
14/12/2020	19,100	0.50 ▲	2.62	18,650	19,100	19,100	87	1,661,700
10/12/2020	18,300	0.10 ▲	0.55	18,200	18,400	18,100	21,260	389,058,000
09/12/2020	18,650	0.00 ■■	0.00	18,650	18,650	18,650	13	242,450
08/12/2020	18,650	0.00 ■■	0.00	18,600	19,000	18,600	61	1,137,650
07/12/2020	18,650	0.00 ■■	0.00	18,600	19,000	18,600	61	1,137,650
04/12/2020	19,050	0.30 ▲	1.57	18,750	19,050	19,050	420	8,001,000
03/12/2020	18,750	-0.30 ▼	-1.60	19,000	18,750	18,750	3	56,250
02/12/2020	19,000	0.00 ■■	0.00	19,000	19,000	19,000	40	760,000
01/12/2020	19,000	0.00 ■■	0.00	19,000	19,000	19,000	1	19,000
30/11/2020	19,000	0.10 ▲	0.53	18,900	19,000	18,900	5,720	108,680,000
27/11/2020	18,900	-0.25 ▼	-1.32	18,900	18,900	18,650	410	7,749,000
26/11/2020	18,900	0.00 ■■	0.00	18,900	18,900	18,900	360	6,804,000
25/11/2020	18,900	-0.10 ▼	-0.53	19,000	18,900	18,700	630	11,907,000
24/11/2020	19,000	0.05 ▲	0.26	19,000	19,050	19,000	14,370	273,030,000
23/11/2020	19,000	0.50 ▲	2.63	18,500	19,000	18,550	8,340	158,460,000
20/11/2020	18,500	0.20 ▲	1.08	18,300	18,500	18,400	1,426	26,381,000
19/11/2020	18,300	0.00 ■■	0.00	18,300	18,500	18,100	1,070	19,581,000
18/11/2020	18,300	0.10 ▲	0.55	18,300	18,500	18,300	8,800	161,040,000
17/11/2020	18,300	-0.10 ▼	-0.55	18,400	19,200	18,300	702	12,846,600
16/11/2020	18,400	0.00 ■■	0.00	18,400	18,400	18,300	2,570	47,288,000
15/11/2020	18,400	0.10 ▲	0.54	18,300	18,500	18,300	2,101	38,658,400
13/11/2020	18,400	0.10 ▲	0.54	18,300	18,500	18,300	2,101	38,658,400
12/11/2020	18,300	-0.20 ▼	-1.09	18,500	18,500	18,300	1,018	18,629,400
11/11/2020	18,500	0.20 ▲	1.08	18,300	18,500	18,200	2,025	37,462,500
10/11/2020	18,300	0.10 ▲	0.55	18,200	18,400	18,100	2,126	38,905,800
09/11/2020	18,200	0.00 ■■	0.00	18,200	18,200	18,200	507	9,227,400
06/11/2020	18,200	0.00 ■■	0.00	18,200	18,300	18,200	550	10,010,000
05/11/2020	18,200	0.00 ■■	0.00	18,200	18,300	18,200	600	10,920,000
04/11/2020	18,200	0.00 ■■	0.00	18,200	18,400	18,200	306	5,569,200
03/11/2020	18,200	0.00 ■■	0.00	18,200	18,200	18,100	439	7,989,800
02/11/2020	18,200	0.00 ■■	0.00	18,200	18,200	18,000	740	13,468,000
30/10/2020	18,200	-0.10 ▼	-0.55	18,250	18,200	18,200	310	5,642,000
29/10/2020	18,250	-0.10 ▼	-0.55	18,400	18,400	18,250	315	5,748,750
28/10/2020	18,400	0.00 ■■	0.00	18,400	18,400	18,400	100	1,840,000
27/10/2020	18,400	0.00 ■■	0.00	18,400	18,600	18,400	382	7,028,800
26/10/2020	18,400	0.80 ▲	4.35	17,600	18,400	17,750	351	6,458,400
23/10/2020	17,600	-1.00 ▼	-5.68	18,600	18,600	17,600	261	4,593,600
22/10/2020	18,600	0.10 ▲	0.54	18,500	18,600	18,000	1,150	21,390,000
21/10/2020	18,500	0.70 ▲	3.78	17,800	18,500	17,900	964	17,834,000
20/10/2020	17,800	-1.10 ▼	-6.18	18,900	17,800	17,650	800	14,240,000
19/10/2020	18,900	0.90 ▲	4.76	18,000	18,900	17,000	1,840	34,776,000
16/10/2020	18,000	-0.50 ▼	-2.78	18,500	18,500	18,000	334	6,012,000
15/10/2020	18,500	0.30 ▲	1.62	18,200	19,400	18,200	6,880	127,280,000
14/10/2020	18,200	0.10 ▲	0.55	18,100	19,300	18,000	1,008	18,345,600
13/10/2020	18,100	0.60 ▲	3.31	17,500	18,100	18,100	1	18,100
12/10/2020	17,500	-0.40 ▼	-2.29	17,900	17,500	17,500	49	857,500
08/10/2020	17,900	-0.10 ▼	-0.56	18,000	17,900	17,900	76	1,360,400
06/10/2020	18,000	0.00 ■■	0.00	18,000	18,000	18,000	1	18,000
05/10/2020	18,000	-0.20 ▼	-1.11	18,200	18,000	17,000	140	2,520,000
02/10/2020	18,200	-0.40 ▼	-2.20	18,600	18,200	18,200	1	18,200
01/10/2020	18,600	0.60 ▲	3.23	18,000	18,700	18,600	3	55,800
29/09/2020	18,000	-0.10 ▼	-0.56	18,100	18,000	17,200	133	2,394,000
22/09/2020	18,100	-0.10 ▼	-0.55	18,200	18,100	17,500	4	72,400
21/09/2020	18,200	-0.10 ▼	-0.55	18,250	18,200	18,200	1	18,200
17/09/2020	18,250	0.80 ▲	4.38	17,500	0	0	1	18,250
16/09/2020	17,500	-0.80 ▼	-4.57	18,250	18,150	17,500	117	2,047,500
15/09/2020	18,250	0.10 ▲	0.55	18,200	18,250	17,900	151	2,755,750
14/09/2020	18,200	-0.30 ▼	-1.65	18,450	18,200	18,200	4	72,800
10/09/2020	18,450	0.30 ▲	1.63	18,100	18,450	18,450	1	18,450
08/09/2020	18,100	0.00 ■■	0.00	18,100	18,100	18,100	1	18,100
03/09/2020	18,100	0.00 ■■	0.00	18,150	18,250	17,000	141	2,552,100
01/09/2020	18,150	0.65 ▲	3.58	17,500	18,150	17,000	450	8,167,500
31/08/2020	17,500	-0.60 ▼	-3.43	18,100	18,000	17,500	5	87,500
28/08/2020	18,100	0.00 ■■	0.00	18,100	18,100	18,100	7	126,700
27/08/2020	18,100	0.50 ▲	2.76	17,600	18,100	18,100	1	18,100
26/08/2020	17,600	-0.60 ▼	-3.41	18,250	18,100	17,450	34	598,400
25/08/2020	18,250	-0.10 ▼	-0.55	18,300	18,250	17,400	6	109,500
24/08/2020	18,300	0.30 ▲	1.64	18,000	18,350	17,350	5	91,500
21/08/2020	18,000	-0.30 ▼	-1.67	18,300	18,250	17,350	44	792,000
19/08/2020	18,300	-0.10 ▼	-0.55	18,350	18,350	18,100	465	8,509,500
14/08/2020	18,350	0.60 ▲	3.27	17,800	18,350	18,350	56	1,027,600
13/08/2020	17,800	-0.30 ▼	-1.69	18,100	18,100	17,800	111	1,975,800
12/08/2020	18,100	0.00 ■■	0.00	18,150	18,100	18,100	5	90,500
11/08/2020	18,150	-0.20 ▼	-1.10	18,300	18,150	17,200	9	163,350
10/08/2020	18,300	-0.10 ▼	-0.55	18,450	18,350	17,700	4	73,200
07/08/2020	18,450	0.00 ■■	0.00	18,450	18,450	18,450	1	18,450
06/08/2020	18,450	-0.05 ▼	-0.27	18,500	18,450	17,500	1,400	25,830,000
05/08/2020	18,500	-0.40 ▼	-2.16	18,900	18,650	17,800	53	980,500
04/08/2020	18,900	0.10 ▲	0.53	18,800	18,900	18,900	1	18,900
03/08/2020	18,800	-0.20 ▼	-1.06	19,000	18,850	17,700	252	4,737,600
31/07/2020	19,000	1.10 ▲	5.79	17,900	19,000	19,000	2	38,000
30/07/2020	17,900	-0.10 ▼	-0.56	18,000	17,900	17,200	202	3,615,800
29/07/2020	18,000	0.40 ▲	2.22	17,650	18,000	16,800	223	4,014,000
28/07/2020	17,650	-3.30 ▼	-18.70	20,900	18,900	17,600	143	2,523,950
27/07/2020	20,900	1.40 ▲	6.70	19,550	20,900	19,900	69	1,442,100
24/07/2020	19,550	-1.50 ▼	-7.67	21,000	22,000	19,550	80	1,564,000
23/07/2020	21,000	0.50 ▲	2.38	20,500	21,500	20,500	115	2,415,000
22/07/2020	20,500	-1.00 ▼	-4.88	21,500	22,900	20,500	2	41,000
21/07/2020	21,500	1.00 ▲	4.65	20,500	21,500	21,000	847	18,210,500
20/07/2020	20,500	0.20 ▲	0.98	20,300	20,500	20,300	60	1,230,000
17/07/2020	20,300	-0.10 ▼	-0.49	20,350	20,550	20,300	249	5,054,700
16/07/2020	20,350	0.00 ■■	0.00	20,350	21,500	20,350	425	8,648,750
15/07/2020	20,350	1.20 ▲	5.90	19,150	20,450	20,000	387	7,875,450
14/07/2020	19,150	-1.10 ▼	-5.74	20,200	21,400	19,150	63	1,206,450
13/07/2020	20,200	1.20 ▲	5.94	19,000	20,300	19,100	1,145	23,129,000
11/07/2020	19,000	1.10 ▲	5.79	17,900	19,000	19,000	2	38,000
10/07/2020	19,000	1.10 ▲	5.79	17,900	19,000	19,000	2	38,000
09/07/2020	17,900	-0.10 ▼	-0.56	18,000	19,150	17,900	2	35,800
08/07/2020	18,000	0.00 ■■	0.00	18,000	19,050	18,000	2	36,000
07/07/2020	18,000	0.40 ▲	2.22	17,600	18,800	18,000	250	4,500,000
06/07/2020	17,600	-0.40 ▼	-2.27	18,000	19,150	17,600	12	211,200
03/07/2020	18,000	-0.40 ▼	-2.22	18,450	19,650	18,000	5	90,000
02/07/2020	18,450	-0.40 ▼	-2.17	18,800	19,900	18,200	3	55,350
01/07/2020	18,800	1.20 ▲	6.38	17,600	18,800	18,800	21	394,800
30/06/2020	17,600	-0.20 ▼	-1.14	17,800	18,900	17,600	14	246,400
29/06/2020	17,800	-1.20 ▼	-6.74	19,000	19,700	17,800	4	71,200
28/06/2020	19,000	-0.45 ▼	-2.37	19,450	19,900	19,000	30	570,000
26/06/2020	19,000	-0.45 ▼	-2.37	19,450	19,900	19,000	30	570,000
25/06/2020	19,450	-1.50 ▼	-7.71	20,900	20,450	19,450	116	2,256,200
24/06/2020	20,900	1.20 ▲	5.74	19,700	20,900	19,600	30	627,000
23/06/2020	19,700	0.90 ▲	4.57	18,750	19,700	18,050	11	216,700
22/06/2020	18,750	0.80 ▲	4.27	17,950	18,800	18,700	16	300,000
19/06/2020	17,950	-0.80 ▼	-4.46	18,700	18,600	17,950	94	1,687,300
18/06/2020	18,700	0.30 ▲	1.60	18,400	18,700	17,750	207	3,870,900
17/06/2020	18,400	-0.10 ▼	-0.54	18,500	18,450	17,550	900	16,560,000
16/06/2020	18,500	-0.10 ▼	-0.54	18,550	19,250	17,600	353	6,530,500
15/06/2020	18,550	-1.30 ▼	-7.01	19,800	20,850	18,550	8	148,400
12/06/2020	19,800	0.30 ▲	1.52	19,500	19,850	19,000	12	237,600
11/06/2020	19,500	0.90 ▲	4.62	18,600	19,750	17,500	1,505	29,347,500
10/06/2020	18,600	-1.40 ▼	-7.53	20,000	19,900	18,600	257	4,780,200
08/06/2020	20,000	0.10 ▲	0.50	19,950	20,950	20,000	7	140,000
04/06/2020	19,950	-0.10 ▼	-0.50	20,000	19,950	19,500	11	219,450
03/06/2020	19,950	-0.10 ▼	-0.50	20,000	19,950	19,500	11	219,450
02/06/2020	20,000	0.00 ■■	0.00	20,000	20,000	20,000	20	400,000
01/06/2020	20,000	0.60 ▲	3.00	19,400	20,000	19,350	7	140,000
31/05/2020	19,400	1.10 ▲	5.67	18,300	19,400	19,200	50	970,000
29/05/2020	19,400	1.10 ▲	5.67	18,300	19,400	19,200	50	970,000
28/05/2020	18,300	0.10 ▲	0.55	18,250	18,750	18,300	206	3,769,800
27/05/2020	18,250	-0.30 ▼	-1.64	18,550	18,300	18,250	184	3,358,000
26/05/2020	18,550	0.40 ▲	2.16	18,100	18,550	18,550	1	18,550
25/05/2020	18,100	-1.20 ▼	-6.63	19,300	20,650	18,100	155	2,805,500
24/05/2020	19,300	-1.50 ▼	-7.77	20,750	21,900	19,300	11	212,300
22/05/2020	19,300	-1.50 ▼	-7.77	20,750	21,900	19,300	11	212,300
21/05/2020	20,750	0.00 ■■	0.00	20,750	20,750	20,600	3	62,250
20/05/2020	20,750	0.00 ■■	0.00	20,750	20,750	20,600	3	62,250
19/05/2020	20,750	1.30 ▲	6.27	19,500	20,750	20,700	101	2,095,750
18/05/2020	19,500	1.20 ▲	6.15	18,300	19,500	19,500	1	19,500
17/05/2020	18,300	0.00 ■■	0.00	18,300	18,300	18,300	1	18,300
15/05/2020	18,300	0.00 ■■	0.00	18,300	18,300	18,300	1	18,300
14/05/2020	18,300	0.10 ▲	0.55	18,200	18,300	18,300	1	18,300
13/05/2020	18,200	-1.10 ▼	-6.04	19,300	18,200	18,200	1	18,200
12/05/2020	19,300	-1.40 ▼	-7.25	20,650	21,750	19,300	8	154,400
11/05/2020	20,650	0.80 ▲	3.87	19,800	20,650	19,600	8	165,200
10/05/2020	19,800	-1.20 ▼	-6.06	21,000	19,800	19,650	11	217,800
08/05/2020	19,800	-1.20 ▼	-6.06	21,000	19,800	19,650	11	217,800
07/05/2020	21,000	0.00 ■■	0.00	21,000	21,000	21,000	3	63,000
06/05/2020	21,000	1.20 ▲	5.71	19,800	21,000	19,700	5	105,000
05/05/2020	19,800	1.10 ▲	5.56	18,700	19,800	19,800	1	19,800
04/05/2020	19,800	1.10 ▲	5.56	18,700	19,800	19,800	1	19,800
01/05/2020	18,700	1.20 ▲	6.42	17,500	18,700	18,700	1	18,700
30/04/2020	18,700	1.20 ▲	6.42	17,500	18,700	18,700	1	18,700
29/04/2020	18,700	1.20 ▲	6.42	17,500	18,700	18,700	1	18,700
28/04/2020	17,500	-0.60 ▼	-3.43	18,100	17,500	17,500	1	17,500
27/04/2020	18,100	-1.20 ▼	-6.63	19,300	18,100	18,100	1	18,100
26/04/2020	19,300	0.00 ■■	0.00	19,300	19,300	19,300	12	231,600
24/04/2020	19,300	0.00 ■■	0.00	19,300	19,300	19,300	12	231,600
23/04/2020	19,300	0.50 ▲	2.59	18,800	19,300	19,250	4	77,200
22/04/2020	18,800	1.20 ▲	6.38	17,600	18,800	18,700	24	451,200
21/04/2020	17,600	-0.80 ▼	-4.55	18,350	19,300	17,600	3	52,800
20/04/2020	18,350	0.00 ■■	0.00	18,350	18,350	18,350	1	18,350
19/04/2020	18,350	0.10 ▲	0.54	18,300	18,350	18,350	2	36,700
17/04/2020	18,350	0.10 ▲	0.54	18,300	18,350	18,350	2	36,700
16/04/2020	18,300	-0.70 ▼	-3.83	19,000	19,400	18,300	2	36,600
15/04/2020	19,000	-1.40 ▼	-7.37	20,400	21,200	19,000	8	152,000
14/04/2020	20,400	1.10 ▲	5.39	19,300	20,400	20,400	1	20,400
13/04/2020	19,300	0.40 ▲	2.07	18,950	19,300	19,300	10	193,000
12/04/2020	18,950	0.10 ▲	0.53	18,800	18,950	18,950	22	416,900
10/04/2020	18,950	0.10 ▲	0.53	18,800	18,950	18,950	22	416,900
09/04/2020	18,800	-0.40 ▼	-2.13	19,200	18,800	18,300	211	3,966,800
08/04/2020	19,200	1.00 ▲	5.21	18,200	19,200	19,200	1	19,200
07/04/2020	18,200	-0.90 ▼	-4.95	19,100	19,900	18,000	133	2,420,600
06/04/2020	19,100	-1.20 ▼	-6.28	20,300	21,200	19,100	31	592,100
05/04/2020	20,300	-0.10 ▼	-0.49	20,400	20,400	20,300	4	81,200
03/04/2020	20,300	-0.10 ▼	-0.49	20,400	20,400	20,300	4	81,200
02/04/2020	20,400	0.60 ▲	2.94	19,750	20,400	20,400	7	142,800
01/04/2020	20,400	0.60 ▲	2.94	19,750	20,400	20,400	7	142,800
31/03/2020	19,750	1.30 ▲	6.58	18,500	19,750	17,400	78	1,540,500
30/03/2020	18,500	-1.00 ▼	-5.41	19,500	20,200	18,500	2	37,000
29/03/2020	19,500	-0.20 ▼	-1.03	19,700	20,500	19,500	12	234,000
27/03/2020	19,500	-0.20 ▼	-1.03	19,700	20,500	19,500	12	234,000
26/03/2020	19,700	0.40 ▲	2.03	19,300	19,700	19,700	21	413,700
25/03/2020	19,300	1.30 ▲	6.74	18,050	19,300	19,300	3	57,900
24/03/2020	18,050	-0.60 ▼	-3.32	18,600	19,900	18,050	25	451,250
23/03/2020	18,600	-1.40 ▼	-7.53	19,950	20,300	18,600	240	4,464,000
22/03/2020	19,950	0.60 ▲	3.01	19,350	20,500	19,950	46	917,700
20/03/2020	19,950	0.60 ▲	3.01	19,350	20,500	19,950	46	917,700
19/03/2020	19,500	0.20 ▲	1.03	19,300	19,500	19,200	12	234,000
18/03/2020	19,300	0.30 ▲	1.55	19,050	19,500	18,000	236	4,554,800
17/03/2020	19,050	0.40 ▲	2.10	18,600	19,800	17,650	175	3,333,750
16/03/2020	18,600	-1.00 ▼	-5.38	19,600	18,600	18,600	20	372,000
13/03/2020	19,600	-0.20 ▼	-1.02	19,800	19,600	18,500	1,010	19,796,000
12/03/2020	19,800	-0.05 ▼	-0.25	19,850	19,800	18,550	820	16,236,000
11/03/2020	19,850	0.80 ▲	4.03	19,050	19,850	19,850	50	992,500
10/03/2020	19,050	-1.30 ▼	-6.82	20,300	20,900	19,050	6	114,300
09/03/2020	20,300	-1.50 ▼	-7.39	21,800	21,500	20,300	156	3,166,800
06/03/2020	21,800	1.10 ▲	5.05	20,700	21,800	21,800	1	21,800
05/03/2020	20,700	0.60 ▲	2.90	20,100	20,700	18,750	151	3,125,700
04/03/2020	20,100	-0.70 ▼	-3.48	20,800	22,000	20,100	5	100,500
03/03/2020	20,800	-0.90 ▼	-4.33	21,700	21,650	20,800	59	1,227,200
27/02/2020	21,700	0.90 ▲	4.15	20,800	21,700	21,700	1	21,700
26/02/2020	20,800	0.00 ■■	0.00	20,800	21,800	20,800	3	62,400
25/02/2020	20,800	1.00 ▲	4.81	19,800	20,800	20,800	1	20,800
24/02/2020	19,800	0.00 ■■	0.00	19,800	20,900	19,800	6	118,800
21/02/2020	19,800	0.30 ▲	1.52	19,500	20,850	19,800	3	59,400
20/02/2020	19,500	1.10 ▲	5.64	18,450	19,500	19,500	9	175,500
19/02/2020	18,450	0.30 ▲	1.63	18,100	19,350	18,450	370	6,826,500
17/02/2020	18,100	-0.40 ▼	-2.21	18,500	18,100	18,100	1	18,100
15/02/2020	18,500	0.00 ■■	0.00	18,500	18,500	18,500	1	18,500
14/02/2020	18,500	0.00 ■■	0.00	18,500	18,500	18,500	1	18,500
13/02/2020	18,500	0.00 ■■	0.00	18,500	18,500	18,500	2	37,000
12/02/2020	18,500	0.70 ▲	3.78	17,800	19,000	18,500	203	3,755,500
11/02/2020	17,800	-0.50 ▼	-2.81	18,300	17,800	17,800	1	17,800
10/02/2020	18,300	0.00 ■■	0.00	18,300	18,300	18,300	1	18,300
09/02/2020	18,300	0.00 ■■	0.00	18,300	19,500	18,300	16	292,800
07/02/2020	18,300	0.00 ■■	0.00	18,300	19,500	18,300	16	292,800
06/02/2020	18,300	-0.20 ▼	-1.09	18,500	19,700	18,300	4	73,200
05/02/2020	18,500	-1.10 ▼	-5.95	19,600	18,500	18,500	5	92,500
04/02/2020	19,600	-1.50 ▼	-7.65	21,050	19,600	19,600	1	19,600
03/02/2020	21,050	-1.40 ▼	-6.65	22,450	22,400	21,050	71	1,494,550
02/02/2020	22,450	1.10 ▲	4.90	21,400	22,450	22,450	1	22,450
31/01/2020	22,450	1.10 ▲	4.90	21,400	22,450	22,450	1	22,450
30/01/2020	21,400	-1.60 ▼	-7.48	23,000	24,400	21,400	107	2,289,800
29/01/2020	23,000	0.90 ▲	3.91	22,150	23,000	21,000	101	2,323,000
28/01/2020	23,000	0.90 ▲	3.91	22,150	23,000	21,000	101	2,323,000
27/01/2020	23,000	0.90 ▲	3.91	22,150	23,000	21,000	101	2,323,000
26/01/2020	23,000	0.90 ▲	3.91	22,150	23,000	21,000	101	2,323,000
24/01/2020	23,000	0.90 ▲	3.91	22,150	23,000	21,000	101	2,323,000
23/01/2020	23,000	0.90 ▲	3.91	22,150	23,000	21,000	101	2,323,000
22/01/2020	23,000	0.90 ▲	3.91	22,150	23,000	21,000	101	2,323,000
21/01/2020	22,150	0.00 ■■	0.00	22,150	22,150	22,150	10	221,500
20/01/2020	22,150	-1.65 ▼	-7.45	23,800	22,150	22,150	140	3,101,000
17/01/2020	23,800	-1.65 ▼	-6.93	25,450	23,800	23,800	10	238,000
16/01/2020	25,450	-1.90 ▼	-7.47	27,350	25,450	25,450	10	254,500
15/01/2020	27,350	-2.05 ▼	-7.50	29,400	27,350	27,350	10	273,500
10/01/2020	29,400	1.70 ▲	5.78	27,750	29,400	29,400	1	29,400
08/01/2020	27,750	1.50 ▲	5.41	26,300	27,750	27,750	1	27,750
03/01/2020	26,300	1.40 ▲	5.32	24,900	26,300	26,300	1	26,300
06/12/2019	24,900	-0.10 ▼	-0.40	24,950	24,900	24,900	1	24,900
05/12/2019	24,950	1.20 ▲	4.81	23,750	25,300	23,750	5	124,750
03/12/2019	23,750	0.00 ■■	0.00	23,750	23,750	23,700	2	47,500
02/12/2019	23,750	1.00 ▲	4.21	22,750	23,750	21,250	103	2,446,250
28/11/2019	22,750	0.00 ■■	0.00	22,750	22,750	22,700	19	432,250
27/11/2019	22,750	1.50 ▲	6.59	21,300	22,750	20,500	88	2,002,000
26/11/2019	21,300	-1.50 ▼	-7.04	22,800	21,300	21,300	3	63,900
25/11/2019	22,800	1.30 ▲	5.70	21,550	22,800	22,800	3	68,400
22/11/2019	21,550	1.40 ▲	6.50	20,150	21,550	21,550	1	21,550
21/11/2019	20,150	0.00 ■■	0.00	20,150	20,150	20,150	1	20,150
20/11/2019	20,150	-0.90 ▼	-4.47	21,000	20,150	20,150	3	60,450
18/11/2019	21,000	-0.80 ▼	-3.81	21,750	21,000	21,000	1	21,000
15/11/2019	21,750	-1.10 ▼	-5.06	22,850	24,400	21,750	2	43,500
14/11/2019	22,850	-1.70 ▼	-7.44	24,500	25,900	22,850	3	68,550
13/11/2019	24,500	1.10 ▲	4.49	23,450	24,500	24,500	57	1,396,500
12/11/2019	23,450	1.50 ▲	6.40	22,000	23,450	22,000	6	140,700
11/11/2019	22,000	-1.30 ▼	-5.91	23,250	23,950	22,000	31	682,000
07/11/2019	23,250	-1.80 ▼	-7.74	25,000	23,350	23,250	142	3,301,500
06/11/2019	25,000	1.10 ▲	4.40	23,900	25,000	23,900	444	11,100,000
04/11/2019	23,900	1.20 ▲	5.02	22,750	24,000	21,200	289	6,907,100
01/11/2019	22,750	1.50 ▲	6.59	21,300	22,750	22,750	1	22,750
31/10/2019	21,300	-0.40 ▼	-1.88	21,700	21,300	21,300	2	42,600
30/10/2019	21,700	-0.60 ▼	-2.76	22,300	23,850	21,700	6	130,200
29/10/2019	22,300	-1.20 ▼	-5.38	23,500	22,300	22,300	2	44,600
28/10/2019	23,500	1.50 ▲	6.38	22,000	23,500	23,500	42	987,000
25/10/2019	22,000	1.40 ▲	6.36	20,600	22,000	22,000	2	44,000
24/10/2019	20,600	-0.80 ▼	-3.88	21,400	20,600	20,600	2	41,200
23/10/2019	21,400	-1.40 ▼	-6.54	22,750	24,050	21,400	11	235,400
22/10/2019	22,750	0.10 ▲	0.44	22,700	24,100	22,750	1,575	35,831,250
21/10/2019	22,700	-0.90 ▼	-3.96	23,550	22,700	22,700	2	45,400
18/10/2019	23,550	0.10 ▲	0.42	23,500	25,100	23,550	86	2,025,300
17/10/2019	23,500	1.50 ▲	6.38	22,000	23,500	22,000	660	15,510,000
15/10/2019	22,000	0.00 ■■	0.00	22,000	22,000	22,000	9	198,000
14/10/2019	22,000	0.80 ▲	3.64	21,200	22,000	20,650	502	11,044,000
11/10/2019	21,200	0.00 ■■	0.00	21,200	21,200	21,200	1	21,200
10/10/2019	21,200	0.20 ▲	0.94	21,000	21,200	21,000	4	84,800
09/10/2019	21,000	0.00 ■■	0.00	21,000	21,000	21,000	80	1,680,000
08/10/2019	21,000	-0.60 ▼	-2.86	21,550	21,000	21,000	1	21,000
04/10/2019	21,550	0.00 ■■	0.00	21,550	21,550	21,550	2	43,100
03/10/2019	21,550	-0.40 ▼	-1.86	22,000	21,550	21,150	7	150,850
02/10/2019	22,000	-0.20 ▼	-0.91	22,200	22,000	21,500	28	616,000
30/09/2019	22,200	-0.30 ▼	-1.35	22,500	22,300	21,050	236	5,239,200
27/09/2019	22,500	-0.40 ▼	-1.78	22,900	22,500	22,000	17	382,500
26/09/2019	22,900	0.00 ■■	0.00	22,900	22,900	22,900	2	45,800
25/09/2019	22,900	0.00 ■■	0.00	22,900	22,900	22,900	15	343,500
24/09/2019	22,900	-1.00 ▼	-4.37	23,850	23,850	22,750	142	3,251,800
23/09/2019	23,850	0.00 ■■	0.00	23,900	23,900	23,850	104	2,480,400
20/09/2019	23,900	-0.10 ▼	-0.42	24,000	24,000	23,900	13	310,700
19/09/2019	24,000	-0.90 ▼	-3.75	24,950	24,000	23,600	84	2,016,000
18/09/2019	24,950	-0.10 ▼	-0.40	25,000	24,950	23,600	23	573,850
17/09/2019	25,000	0.10 ▲	0.40	24,850	25,000	24,000	24	600,000
16/09/2019	24,850	0.60 ▲	2.41	24,250	25,000	23,150	26	646,100
13/09/2019	24,250	-1.40 ▼	-5.77	25,600	25,950	24,250	40	970,000
12/09/2019	25,600	0.10 ▲	0.39	25,500	25,600	25,600	2	51,200
11/09/2019	25,500	-0.80 ▼	-3.14	26,250	25,500	25,500	8	204,000
10/09/2019	25,300	-0.05 ▼	-0.20	25,350	26,250	25,200	10	253,000
09/09/2019	25,350	-0.50 ▼	-1.97	25,900	25,350	25,350	2	50,700
06/09/2019	25,900	0.90 ▲	3.47	25,000	25,900	25,300	215	5,568,500
05/09/2019	25,000	-1.10 ▼	-4.40	26,100	26,100	25,000	984	24,600,000
04/09/2019	26,100	-1.90 ▼	-7.28	28,000	28,000	26,100	556	14,511,600
03/09/2019	28,000	0.30 ▲	1.07	27,700	28,000	27,700	53	1,484,000
30/08/2019	27,700	0.60 ▲	2.17	27,050	27,700	25,300	731	20,248,700
29/08/2019	27,050	0.10 ▲	0.37	27,000	27,050	27,050	5	135,250
28/08/2019	27,000	0.00 ■■	0.00	27,000	27,100	27,000	10	270,000
27/08/2019	27,000	-1.00 ▼	-3.70	28,000	28,000	27,000	101	2,727,000
26/08/2019	28,000	0.00 ■■	0.00	28,000	28,000	28,000	57	1,596,000
23/08/2019	28,000	0.00 ■■	0.00	28,000	28,000	28,000	9	252,000
22/08/2019	28,000	-0.50 ▼	-1.79	28,500	28,500	28,000	155	4,340,000
21/08/2019	28,500	0.60 ▲	2.11	27,900	28,500	27,850	135	3,847,500
20/08/2019	27,900	0.50 ▲	1.79	27,400	27,900	27,900	1	27,900
19/08/2019	27,400	-2.00 ▼	-7.30	29,400	27,400	27,400	178	4,877,200
16/08/2019	29,400	1.60 ▲	5.44	27,850	29,400	29,400	2	58,800
14/08/2019	27,850	1.30 ▲	4.67	26,600	27,850	24,750	53	1,476,050
13/08/2019	26,600	-1.40 ▼	-5.26	28,000	26,600	26,550	36	957,600
09/08/2019	28,000	0.00 ■■	0.00	28,000	28,000	28,000	20	560,000
08/08/2019	28,000	0.00 ■■	0.00	28,000	29,650	26,450	675	18,900,000
07/08/2019	28,000	1.70 ▲	6.07	26,300	28,000	28,000	1	28,000
06/08/2019	26,300	-1.70 ▼	-6.46	28,000	28,000	26,300	290	7,627,000
05/08/2019	28,000	-1.90 ▼	-6.79	29,900	28,500	28,000	31	868,000
02/08/2019	29,900	-0.90 ▼	-3.01	30,800	32,450	29,900	401	11,989,900
01/08/2019	30,800	2.00 ▲	6.49	28,800	30,800	30,800	8	246,400
31/07/2019	28,800	1.80 ▲	6.25	27,000	28,800	28,800	3	86,400
26/07/2019	27,000	-0.90 ▼	-3.33	27,850	27,000	26,200	2	54,000
25/07/2019	27,850	1.80 ▲	6.46	26,050	27,850	27,850	1	27,850
23/07/2019	26,050	-2.00 ▼	-7.68	28,000	26,100	26,050	770	20,058,500
22/07/2019	28,000	-2.00 ▼	-7.14	30,000	28,000	28,000	1	28,000
16/07/2019	30,000	-2.00 ▼	-6.67	32,000	30,000	30,000	1	30,000
12/07/2019	32,000	2.00 ▲	6.25	30,000	32,000	32,000	2	64,000
08/07/2019	30,000	0.50 ▲	1.67	29,500	30,000	30,000	5	150,000
04/07/2019	29,500	1.60 ▲	5.42	27,900	29,500	29,500	2	59,000
03/07/2019	27,900	-2.10 ▼	-7.53	30,000	27,900	27,900	2	55,800
02/07/2019	30,000	0.50 ▲	1.67	29,500	30,000	30,000	10	300,000
01/07/2019	29,500	1.60 ▲	5.42	27,900	29,500	29,500	10	295,000
28/06/2019	27,900	0.00 ■■	0.00	27,900	27,900	27,900	1	27,900
27/06/2019	27,900	-2.10 ▼	-7.53	29,950	30,000	27,900	2	55,800
26/06/2019	29,950	0.00 ■■	0.00	29,950	29,950	29,950	1	29,950
25/06/2019	29,950	2.00 ▲	6.68	28,000	29,950	28,500	210	6,289,500
24/06/2019	28,000	-2.00 ▼	-7.14	30,000	32,000	28,000	54	1,512,000
21/06/2019	30,000	0.10 ▲	0.33	29,900	30,000	30,000	1	30,000
20/06/2019	29,900	-0.20 ▼	-0.67	30,100	29,900	29,900	82	2,451,800
19/06/2019	30,100	0.10 ▲	0.33	30,000	30,100	30,100	1	30,100
18/06/2019	30,000	0.10 ▲	0.33	29,850	30,000	29,950	2	60,000
17/06/2019	29,850	2.00 ▲	6.70	27,900	29,850	25,950	117	3,492,450
16/06/2019	27,900	1.80 ▲	6.45	26,100	27,900	25,400	33	920,700
14/06/2019	27,900	1.80 ▲	6.45	26,100	27,900	25,400	33	920,700
13/06/2019	26,100	-0.90 ▼	-3.45	27,000	28,850	26,100	101	2,636,100
11/06/2019	27,900	-2.10 ▼	-7.53	30,000	27,900	27,900	10	279,000
07/06/2019	30,000	-0.20 ▼	-0.67	30,200	30,000	30,000	8	240,000
06/06/2019	30,000	-0.20 ▼	-0.67	30,200	30,000	30,000	8	240,000
05/06/2019	30,200	1.80 ▲	5.96	28,400	30,200	30,200	10	302,000
04/06/2019	28,400	1.40 ▲	4.93	27,000	28,400	26,950	18	511,200
03/06/2019	27,000	0.10 ▲	0.37	26,950	27,000	26,900	150	4,050,000
02/06/2019	26,950	0.00 ■■	0.00	26,950	26,950	26,950	20	539,000
31/05/2019	26,950	0.00 ■■	0.00	26,950	26,950	26,950	20	539,000
30/05/2019	26,950	-2.00 ▼	-7.42	28,950	26,950	26,950	87	2,344,650
29/05/2019	26,950	-2.00 ▼	-7.42	28,950	26,950	26,950	87	2,344,650
28/05/2019	28,950	1.90 ▲	6.56	27,100	28,950	25,300	157	4,545,150
27/05/2019	27,100	-1.90 ▼	-7.01	29,000	27,100	27,100	51	1,382,100
26/05/2019	29,000	1.20 ▲	4.14	27,800	29,000	29,000	1	29,000
24/05/2019	29,000	1.20 ▲	4.14	27,800	29,000	29,000	1	29,000
23/05/2019	27,800	-2.00 ▼	-7.19	29,800	27,800	27,800	2	55,600
22/05/2019	29,800	-2.10 ▼	-7.05	31,900	30,500	29,800	199	5,930,200
21/05/2019	31,900	0.30 ▲	0.94	31,650	31,900	31,900	1	31,900
20/05/2019	31,900	0.30 ▲	0.94	31,650	31,900	31,900	1	31,900
19/05/2019	31,650	-2.40 ▼	-7.58	34,000	31,650	31,650	51	1,614,150
17/05/2019	31,650	-2.40 ▼	-7.58	34,000	31,650	31,650	51	1,614,150
16/05/2019	34,000	2.00 ▲	5.88	32,000	34,200	29,800	286	9,724,000
14/05/2019	32,000	1.10 ▲	3.44	30,900	32,000	28,750	30	960,000
13/05/2019	32,000	1.10 ▲	3.44	30,900	32,000	28,750	30	960,000
07/05/2019	30,900	1.00 ▲	3.24	29,900	30,900	27,900	11	339,900
06/05/2019	30,900	1.00 ▲	3.24	29,900	30,900	27,900	11	339,900
05/05/2019	29,900	-2.10 ▼	-7.02	32,000	29,900	29,900	1	29,900
03/05/2019	29,900	-2.10 ▼	-7.02	32,000	29,900	29,900	1	29,900
26/04/2019	32,000	0.00 ■■	0.00	32,000	32,000	29,800	11	352,000
25/04/2019	32,000	0.00 ■■	0.00	32,000	32,000	29,800	11	352,000
24/04/2019	32,000	0.00 ■■	0.00	32,000	32,000	32,000	15	480,000
23/04/2019	32,000	0.10 ▲	0.31	31,900	32,000	32,000	1	32,000
22/04/2019	32,000	0.10 ▲	0.31	31,900	32,000	32,000	1	32,000
19/04/2019	31,900	0.00 ■■	0.00	31,900	31,900	31,900	20	638,000
18/04/2019	31,900	0.00 ■■	0.00	31,900	31,900	31,900	20	638,000
17/04/2019	22,000	-0.60 ▼	-2.73	22,600	22,600	21,100	9,230	203,060,000
16/04/2019	31,900	2.00 ▲	6.27	29,900	31,900	31,900	20	638,000
15/04/2019	24,200	-1.80 ▼	-7.44	26,000	24,200	24,200	1,220	29,524,000
12/04/2019	29,900	-2.10 ▼	-7.02	32,000	29,900	29,900	1	29,900
11/04/2019	29,900	-2.10 ▼	-7.02	32,000	29,900	29,900	1	29,900
10/04/2019	32,000	2.00 ▲	6.25	30,000	32,000	32,000	100	3,200,000
09/04/2019	30,000	0.50 ▲	1.67	29,500	30,000	30,000	11	330,000
08/04/2019	29,500	0.00 ■■	0.00	29,500	29,500	27,600	1,560	46,020,000
05/04/2019	29,500	0.00 ■■	0.00	29,500	29,500	27,450	5,265	155,317,500
04/04/2019	25,550	-1.90 ▼	-7.44	27,450	25,550	25,550	10	255,500
03/04/2019	29,500	0.50 ▲	1.69	29,000	29,500	29,000	60	1,770,000
02/04/2019	29,000	1.50 ▲	5.17	27,500	29,000	25,650	129	3,741,000
01/04/2019	27,500	-1.60 ▼	-5.82	29,100	28,950	27,500	108	2,970,000
30/03/2019	28,400	1.60 ▲	5.63	26,800	28,400	28,400	330	9,372,000
29/03/2019	29,100	0.10 ▲	0.34	29,000	29,100	28,000	372	10,825,200
28/03/2019	29,000	1.10 ▲	3.79	27,900	29,800	25,950	422	12,238,000
27/03/2019	27,900	-2.10 ▼	-7.53	30,000	29,900	27,900	19	530,100
26/03/2019	30,000	1.00 ▲	3.33	29,000	30,000	30,000	10	300,000
25/03/2019	29,000	0.40 ▲	1.38	28,600	29,900	29,000	14	406,000
24/03/2019	28,000	1.80 ▲	6.43	26,200	0	0	10	280,000
22/03/2019	28,600	-0.50 ▼	-1.75	29,100	29,000	28,600	409	11,697,400
21/03/2019	29,100	0.40 ▲	1.37	28,700	29,200	28,500	111	3,230,100
20/03/2019	28,700	1.20 ▲	4.18	27,500	29,100	28,000	182	5,223,400
19/03/2019	27,500	-1.70 ▼	-6.18	29,200	30,000	27,500	51	1,402,500
18/03/2019	29,200	-0.20 ▼	-0.68	29,400	29,400	28,350	61	1,781,200
15/03/2019	29,400	1.50 ▲	5.10	27,950	29,500	29,400	851	25,019,400
14/03/2019	27,950	1.80 ▲	6.44	26,150	27,950	27,950	1,001	27,977,950
13/03/2019	26,150	-0.70 ▼	-2.68	26,850	28,700	26,000	1,175	30,726,250
12/03/2019	26,850	1.80 ▲	6.70	25,100	26,850	26,850	226	6,068,100
11/03/2019	25,100	-0.90 ▼	-3.59	26,000	25,100	25,100	2	50,200
08/03/2019	26,000	-1.90 ▼	-7.31	27,850	29,500	26,000	795	20,670,000
07/03/2019	27,850	-2.00 ▼	-7.18	29,800	28,000	27,850	116	3,230,600
06/03/2019	29,800	-2.10 ▼	-7.05	31,900	34,000	29,700	28	834,400
05/03/2019	31,900	1.40 ▲	4.39	30,500	31,900	31,900	2	63,800
04/03/2019	30,500	1.70 ▲	5.57	28,800	30,500	30,500	110	3,355,000
01/03/2019	28,800	1.80 ▲	6.25	27,000	28,800	26,950	27	777,600
28/02/2019	27,000	-2.00 ▼	-7.41	29,000	27,000	27,000	1	27,000
27/02/2019	29,000	1.10 ▲	3.79	27,900	29,500	29,000	700	20,300,000
26/02/2019	27,900	1.60 ▲	5.73	26,300	28,000	24,500	748	20,869,200
25/02/2019	26,300	1.70 ▲	6.46	24,600	26,300	23,200	1,356	35,662,800
24/02/2019	28,000	1.80 ▲	6.43	26,200	0	0	10	280,000
22/02/2019	24,600	1.60 ▲	6.50	23,000	24,600	23,950	348	8,560,800
21/02/2019	23,000	1.50 ▲	6.52	21,500	23,000	22,450	428	9,844,000
20/02/2019	21,500	-1.60 ▼	-7.44	23,050	23,200	21,500	1,009	21,693,500
19/02/2019	23,050	-1.10 ▼	-4.77	24,150	25,100	23,050	782	18,025,100
18/02/2019	24,150	-1.80 ▼	-7.45	25,950	24,400	24,150	19	458,850
15/02/2019	24,200	-1.80 ▼	-7.44	26,000	24,200	24,200	1,220	29,524,000
14/02/2019	25,950	0.40 ▲	1.54	25,500	25,950	24,000	10	259,500
13/02/2019	25,500	0.50 ▲	1.96	25,000	25,500	23,250	742	18,921,000
11/02/2019	25,000	-0.70 ▼	-2.80	25,700	25,000	25,000	9	225,000
31/01/2019	25,700	1.40 ▲	5.45	24,300	25,700	25,700	700	17,990,000
30/01/2019	28,400	1.60 ▲	5.63	26,800	28,400	28,400	330	9,372,000
29/01/2019	24,300	1.30 ▲	5.35	23,000	24,300	24,300	1	24,300
28/01/2019	23,000	-0.50 ▼	-2.17	23,500	23,000	21,900	881	20,263,000
27/01/2019	29,500	1.50 ▲	5.08	23,500	0	0	20	590,000
25/01/2019	23,500	-0.80 ▼	-3.40	24,250	24,000	23,500	16	376,000
24/01/2019	23,500	-0.80 ▼	-3.40	24,250	24,000	23,500	16,000	376,000,000
23/01/2019	24,250	1.60 ▲	6.60	22,700	24,250	24,250	82,000	1,988,500,000
22/01/2019	22,700	-1.70 ▼	-7.49	24,400	25,700	22,700	890,000	20,203,000,000
21/01/2019	24,400	1.00 ▲	4.10	23,400	24,400	22,000	2,050	50,020,000
19/01/2019	23,400	1.40 ▲	5.98	22,000	23,400	22,950	125,000	2,925,000,000
18/01/2019	23,400	1.40 ▲	5.98	22,000	23,400	22,950	1,250	29,250,000
17/01/2019	22,000	-0.60 ▼	-2.73	22,600	22,600	21,100	9,230	203,060,000
16/01/2019	22,600	-1.60 ▼	-7.08	24,200	22,600	22,550	70	1,582,000
15/01/2019	24,200	-1.80 ▼	-7.44	26,000	24,200	24,200	1,220	29,524,000
14/01/2019	26,000	-1.95 ▼	-7.50	27,950	26,000	26,000	50	1,300,000
11/01/2019	27,950	1.10 ▲	3.94	26,850	27,950	26,700	30	838,500
10/01/2019	26,850	1.75 ▲	6.52	25,100	26,850	26,850	10	268,500
09/01/2019	25,100	1.60 ▲	6.37	23,500	25,100	21,900	3,210	80,571,000
08/01/2019	23,500	-1.50 ▼	-6.38	25,000	23,500	23,500	2,000	47,000,000
07/01/2019	25,000	-0.55 ▼	-2.20	25,550	25,000	25,000	10	250,000
04/01/2019	25,550	-1.90 ▼	-7.44	27,450	25,550	25,550	10	255,500
03/01/2019	27,450	-2.05 ▼	-7.47	29,500	27,450	27,450	20	549,000
27/12/2018	29,500	1.50 ▲	5.08	28,000	29,500	29,500	20	590,000
24/12/2018	28,000	0.90 ▲	3.21	27,100	28,000	28,000	10	280,000
21/12/2018	27,100	-1.90 ▼	-7.01	29,000	27,100	27,100	50	1,355,000
12/12/2018	29,000	-2.00 ▼	-6.90	31,000	29,000	29,000	10	290,000
09/12/2018	31,000	1.70 ▲	5.48	29,300	31,000	31,000	10	310,000
07/12/2018	31,000	1.70 ▲	5.48	29,300	31,000	31,000	10	310,000
06/12/2018	29,300	0.10 ▲	0.34	29,200	29,300	29,300	20	586,000
05/12/2018	29,200	1.05 ▲	3.60	28,150	29,200	29,200	100	2,920,000
04/12/2018	28,150	-2.05 ▼	-7.28	30,200	30,150	28,100	9,010	253,631,500
03/12/2018	30,200	1.80 ▲	5.96	28,400	30,200	30,200	1,260	38,052,000
30/11/2018	28,400	1.60 ▲	5.63	26,800	28,400	28,400	330	9,372,000
29/11/2018	26,800	1.75 ▲	6.53	25,050	26,800	23,300	9,020	241,736,000
28/11/2018	25,050	0.00 ■■	0.00	25,050	25,050	25,050	10	250,500
27/11/2018	25,050	-1.15 ▼	-4.59	26,200	25,050	25,050	500	12,525,000
22/11/2018	26,200	1.70 ▲	6.49	24,500	26,200	23,700	2,070	54,234,000
21/11/2018	24,500	-0.70 ▼	-2.86	25,200	24,500	24,500	10	245,000
20/11/2018	25,200	-1.70 ▼	-6.75	26,900	26,000	25,200	430	10,836,000
19/11/2018	26,900	0.00 ■■	0.00	26,900	26,900	26,900	1,000	26,900,000
16/11/2018	26,900	0.45 ▲	1.67	26,450	26,900	26,900	100	2,690,000
15/11/2018	26,450	1.45 ▲	5.48	25,000	26,450	26,250	30	793,500
14/11/2018	25,000	-1.40 ▼	-5.60	26,400	25,000	25,000	10	250,000
09/11/2018	26,400	0.40 ▲	1.52	26,000	26,400	24,500	1,010	26,664,000
08/11/2018	26,000	1.00 ▲	3.85	25,000	26,000	26,000	30	780,000
06/11/2018	25,000	-1.00 ▼	-4.00	26,000	26,000	25,000	2,310	57,750,000
05/11/2018	26,000	-0.05 ▼	-0.19	26,050	26,000	24,350	2,100	54,600,000
02/11/2018	26,050	-1.95 ▼	-7.49	28,000	27,000	26,050	60	1,563,000
01/11/2018	28,000	-1.85 ▼	-6.61	28,000	29,950	26,150	10,210	285,880,000
30/10/2018	28,000	-0.65 ▼	-2.32	28,650	28,000	26,650	510	14,280,000
29/10/2018	28,650	1.85 ▲	6.46	26,800	28,650	24,950	9,960	285,354,000
24/10/2018	26,800	-1.95 ▼	-7.28	28,750	26,850	26,800	1,600	42,880,000
23/10/2018	28,750	-2.15 ▼	-7.48	30,900	28,750	28,750	1,610	46,287,500
22/10/2018	30,900	1.55 ▲	5.02	29,350	30,900	27,350	600	18,540,000
19/10/2018	29,350	1.90 ▲	6.47	27,450	29,350	25,750	490	14,381,500
18/10/2018	27,450	-2.05 ▼	-7.47	29,500	31,500	27,450	11,560	317,322,000
17/10/2018	29,500	1.50 ▲	5.08	28,000	29,500	29,500	10	295,000
16/10/2018	28,000	-2.00 ▼	-7.14	30,000	28,000	28,000	10	280,000
15/10/2018	30,000	0.55 ▲	1.83	29,450	30,000	27,400	9,430	282,900,000
11/10/2018	29,450	-1.55 ▼	-5.26	31,000	29,450	28,850	110	3,239,500
10/10/2018	31,000	-1.00 ▼	-3.23	32,000	31,000	29,800	110	3,410,000
09/10/2018	32,000	1.00 ▲	3.13	31,000	32,000	29,000	1,300	41,600,000
08/10/2018	31,000	-2.15 ▼	-6.94	31,000	32,450	28,850	6,280	194,680,000
05/10/2018	31,000	-1.00 ▼	-3.23	32,000	31,000	29,800	600	18,600,000
04/10/2018	32,000	-2.00 ▼	-6.25	34,000	32,000	32,000	10	320,000
02/10/2018	34,000	2.10 ▲	6.18	31,900	34,000	29,700	7,170	243,780,000
27/09/2018	31,900	1.10 ▲	3.45	30,800	31,900	28,650	1,020	32,538,000
24/09/2018	30,800	1.30 ▲	4.22	29,500	30,800	27,450	1,200	36,960,000
21/09/2018	29,500	-1.70 ▼	-5.76	31,200	29,500	29,500	10	295,000
19/09/2018	31,200	1.25 ▲	4.01	29,950	31,200	31,200	200	6,240,000
18/09/2018	29,950	1.95 ▲	6.51	28,000	29,950	29,950	20	599,000
17/09/2018	28,000	-0.15 ▼	-0.54	28,150	28,000	28,000	20	560,000
13/09/2018	28,150	-2.10 ▼	-7.46	30,250	28,150	28,150	10	281,500
12/09/2018	30,250	-2.25 ▼	-7.44	32,500	30,250	30,250	10	302,500
30/08/2018	32,500	1.90 ▲	5.85	30,600	32,500	28,500	1,140	37,050,000
29/08/2018	30,600	-2.30 ▼	-7.52	32,900	30,600	30,600	10	306,000
24/08/2018	32,900	0.00 ■■	0.00	30,950	32,900	32,900	2,000	65,800,000
23/08/2018	30,950	2.00 ▲	6.46	28,950	30,950	27,000	300	9,285,000
22/08/2018	28,950	1.85 ▲	6.39	27,100	28,950	28,950	700	20,265,000
21/08/2018	27,100	1.75 ▲	6.46	25,350	27,100	27,100	100	2,710,000
20/08/2018	25,350	-1.60 ▼	-6.31	26,950	28,800	25,350	1,560	39,546,000
17/08/2018	26,950	1.75 ▲	6.49	25,200	26,950	26,600	3,240	87,318,000
15/08/2018	25,200	-1.80 ▼	-7.14	27,000	25,200	25,200	130	3,276,000
14/08/2018	25,200	-1.80 ▼	-7.14	27,000	25,200	25,200	130	3,276,000
10/08/2018	27,000	-1.80 ▼	-6.67	28,800	27,000	27,000	30	810,000
09/08/2018	28,800	-0.20 ▼	-0.69	29,000	28,800	28,600	2,050	59,040,000
03/08/2018	29,000	1.00 ▲	3.45	28,000	29,000	27,500	4,040	117,160,000
02/08/2018	28,000	0.80 ▲	2.86	27,200	28,000	28,000	1,000	28,000,000
01/08/2018	27,200	1.75 ▲	6.43	25,450	27,200	25,450	5,130	139,536,000
31/07/2018	25,450	-1.55 ▼	-6.09	27,000	28,000	25,450	30	763,500
27/07/2018	27,000	-2.00 ▼	-7.41	29,000	27,100	27,000	360	9,720,000
26/07/2018	29,000	1.10 ▲	3.79	27,900	29,000	29,000	30	870,000
25/07/2018	27,900	-1.90 ▼	-6.81	29,800	29,000	27,800	14,450	403,155,000
24/07/2018	29,800	1.85 ▲	6.21	27,950	29,800	29,800	10	298,000
23/07/2018	27,950	0.70 ▲	2.50	27,250	27,950	27,950	20	559,000
20/07/2018	27,250	-1.60 ▼	-5.87	28,850	27,250	27,250	90	2,452,500
19/07/2018	27,250	-1.60 ▼	-5.87	28,850	27,250	27,250	90	2,452,500
18/07/2018	28,850	-2.15 ▼	-7.45	31,000	28,850	28,850	10	288,500
17/07/2018	28,850	-2.15 ▼	-7.45	31,000	28,850	28,850	10	288,500
16/07/2018	31,000	-2.00 ▼	-6.45	33,000	32,000	31,000	400	12,400,000
15/07/2018	33,000	0.60 ▲	1.82	32,400	33,000	32,900	190	6,270,000
13/07/2018	33,000	0.60 ▲	1.82	32,400	33,000	32,900	190	6,270,000
12/07/2018	32,400	0.20 ▲	0.62	32,200	32,400	31,000	210	6,804,000
11/07/2018	32,200	1.95 ▲	6.06	30,250	32,200	28,150	4,890	157,458,000
05/07/2018	30,250	-2.25 ▼	-7.44	32,500	30,250	30,250	10	302,500
26/06/2018	32,500	1.15 ▲	3.54	31,350	33,400	32,500	4,550	147,875,000
21/06/2018	31,350	2.05 ▲	6.54	29,300	31,350	27,250	17,870	560,224,500
20/06/2018	31,350	2.05 ▲	6.54	29,300	31,350	27,250	17,870	560,224,500
18/06/2018	29,300	0.10 ▲	0.34	29,200	29,300	27,200	60	1,758,000
17/06/2018	29,200	-0.10 ▼	-0.34	29,300	29,200	27,250	20	584,000
15/06/2018	29,200	-0.10 ▼	-0.34	29,300	29,200	27,250	20	584,000
08/06/2018	29,300	0.00 ■■	0.00	29,300	29,300	29,300	60	1,758,000
07/06/2018	29,300	0.00 ■■	0.00	29,300	29,300	29,300	60	1,758,000
06/06/2018	29,300	0.00 ■■	0.00	29,300	29,300	29,300	20	586,000
05/06/2018	29,300	-2.20 ▼	-7.51	31,500	32,000	29,300	260	7,618,000
04/06/2018	31,500	0.10 ▲	0.32	31,400	31,500	29,800	400	12,600,000
01/06/2018	31,500	0.10 ▲	0.32	31,400	31,500	29,800	400	12,600,000
31/05/2018	31,400	-0.10 ▼	-0.32	31,500	31,500	31,400	280	8,792,000
28/05/2018	31,500	0.00 ■■	0.00	31,500	31,500	31,500	600	18,900,000
26/05/2018	31,500	1.50 ▲	4.76	30,000	31,500	31,500	200	6,300,000
25/05/2018	31,500	1.50 ▲	4.76	30,000	31,500	31,500	200	6,300,000
24/05/2018	30,000	-1.90 ▼	-6.33	31,900	30,000	30,000	10	300,000
23/05/2018	31,900	-0.10 ▼	-0.31	32,000	31,900	31,900	2,000	63,800,000
22/05/2018	32,000	1.00 ▲	3.13	31,000	32,000	29,500	15,650	500,800,000
21/05/2018	31,000	1.30 ▲	4.19	29,700	31,000	28,000	13,310	412,610,000
20/05/2018	29,700	-0.30 ▼	-1.01	30,000	29,700	28,000	5,660	168,102,000
18/05/2018	29,700	-0.30 ▼	-1.01	30,000	29,700	28,000	5,660	168,102,000
17/05/2018	30,000	0.30 ▲	1.00	29,700	30,000	28,000	14,870	446,100,000
16/05/2018	29,700	1.90 ▲	6.40	27,800	29,700	28,000	2,080	61,776,000
15/05/2018	27,800	1.80 ▲	6.47	26,000	27,800	27,500	3,490	97,022,000
14/05/2018	26,000	1.70 ▲	6.54	24,300	26,000	25,700	11,180	290,680,000
11/05/2018	24,300	1.40 ▲	5.76	22,900	24,300	23,000	1,070	26,001,000
10/05/2018	22,900	-1.40 ▼	-6.11	24,300	23,100	22,900	1,600	36,640,000
09/05/2018	22,900	-1.40 ▼	-6.11	24,300	23,100	22,900	1,600	36,640,000
08/05/2018	24,300	1.30 ▲	5.35	23,000	24,300	23,500	20	486,000
07/05/2018	23,000	0.00 ■■	0.00	23,000	23,000	23,000	570	13,110,000
05/05/2018	23,000	1.50 ▲	6.52	21,500	23,000	21,750	9,390	215,970,000
04/05/2018	23,000	1.50 ▲	6.52	21,500	23,000	21,750	9,390	215,970,000
03/05/2018	21,500	-1.50 ▼	-6.98	23,000	21,500	21,500	10	215,000
27/04/2018	23,000	-0.45 ▼	-1.96	23,450	23,050	22,100	11,060	254,380,000
26/04/2018	23,450	-1.75 ▼	-7.46	25,200	26,800	23,450	1,610	37,754,500
24/04/2018	25,200	-1.80 ▼	-7.14	27,000	25,200	25,200	140	3,528,000
23/04/2018	27,000	-2.00 ▼	-7.41	29,000	27,000	27,000	150	4,050,000
21/04/2018	29,000	-29.00 ▼	-100.00	29,000	29,000	29,000	20	580,000
20/04/2018	29,000	-29.00 ▼	-100.00	29,000	29,000	29,000	20	580,000
12/04/2018	29,950	-0.05 ▼	-0.17	30,000	30,000	29,950	50	1,497,500
11/04/2018	30,000	-2.00 ▼	-6.67	32,000	33,600	30,000	4,110	123,300,000
10/04/2018	32,000	-0.50 ▼	-1.56	32,500	32,500	30,500	23,730	759,360,000
09/04/2018	32,500	-0.50 ▼	-1.54	32,500	34,500	32,000	28,380	922,350,000
06/04/2018	32,500	2.00 ▲	6.15	30,500	32,500	31,000	12,430	403,975,000
05/04/2018	30,500	0.60 ▲	1.97	29,900	30,600	29,900	21,090	643,245,000
04/04/2018	29,900	0.90 ▲	3.01	29,000	29,900	29,000	7,510	224,549,000
03/04/2018	29,000	1.50 ▲	5.17	27,500	29,000	28,000	19,390	562,310,000
02/04/2018	27,500	1.50 ▲	5.45	26,000	27,500	24,500	15,840	435,600,000
31/03/2018	26,000	1.50 ▲	5.77	24,500	26,100	23,400	11,340	294,840,000
30/03/2018	26,000	1.50 ▲	5.77	24,500	26,100	23,400	11,340	294,840,000
29/03/2018	24,500	-0.50 ▼	-2.04	24,500	24,500	24,000	10,530	257,985,000
28/03/2018	24,500	-0.05 ▼	-0.20	24,550	24,500	24,500	11,030	270,235,000
27/03/2018	24,550	-0.05 ▼	-0.20	24,600	24,550	23,950	14,260	350,083,000
26/03/2018	24,600	-0.15 ▼	-0.61	24,600	24,600	24,000	3,200	78,720,000
23/03/2018	24,600	0.40 ▲	1.63	24,200	24,600	24,600	1,000	24,600,000
22/03/2018	24,200	1.40 ▲	5.79	22,800	24,200	21,500	4,070	98,494,000
21/03/2018	22,800	-1.20 ▼	-5.26	24,000	25,550	22,800	35,790	816,012,000
20/03/2018	24,000	-0.05 ▼	-0.21	24,000	24,000	23,950	5,160	123,840,000
19/03/2018	24,000	0.20 ▲	0.83	24,000	24,000	23,500	2,000	48,000,000
17/03/2018	24,000	0.20 ▲	0.83	23,800	24,000	22,650	50,180	1,204,320,000
16/03/2018	24,000	0.20 ▲	0.83	23,800	24,000	22,650	50,180	1,204,320,000
15/03/2018	23,800	-0.30 ▼	-1.26	24,100	24,050	23,700	9,430	224,434,000
14/03/2018	24,100	0.10 ▲	0.41	24,000	24,100	22,500	510	12,291,000
13/03/2018	24,000	1.00 ▲	4.17	23,000	24,000	23,800	9,560	229,440,000
12/03/2018	23,000	-0.40 ▼	-1.74	23,400	23,600	23,000	5,060	116,380,000
11/03/2018	23,600	0.20 ▲	0.85	23,400	23,600	23,000	2,010	47,436,000
09/03/2018	23,600	0.20 ▲	0.85	23,400	23,600	23,000	2,010	47,436,000
08/03/2018	23,400	0.40 ▲	1.71	23,000	23,400	22,300	710	16,614,000
07/03/2018	23,000	-0.20 ▼	-0.87	23,000	23,950	22,300	39,610	911,030,000
06/03/2018	23,000	-0.95 ▼	-4.13	23,950	24,800	22,300	47,000	1,081,000,000
05/03/2018	23,950	-0.95 ▼	-3.97	24,900	24,900	23,200	5,460	130,767,000
02/03/2018	24,900	1.10 ▲	4.42	23,800	24,900	24,900	7,030	175,047,000
01/03/2018	23,800	-0.20 ▼	-0.84	24,000	23,800	22,600	180	4,284,000
28/02/2018	24,000	-0.40 ▼	-1.67	24,400	25,000	22,800	5,480	131,520,000
27/02/2018	24,400	-0.25 ▼	-1.02	24,650	24,650	24,000	760	18,544,000
26/02/2018	24,650	1.15 ▲	4.67	23,500	24,900	24,650	520	12,818,000
23/02/2018	23,500	-0.50 ▼	-2.13	24,000	23,500	22,350	40,010	940,235,000
22/02/2018	24,000	1.20 ▲	5.00	22,800	24,000	24,000	500	12,000,000
21/02/2018	22,800	0.00 ■■	0.00	22,800	22,800	22,800	1,000	22,800,000
14/02/2018	22,800	-1.70 ▼	-7.46	24,500	25,000	22,800	210	4,788,000
13/02/2018	22,800	-1.70 ▼	-7.46	24,500	25,000	22,800	210	4,788,000
12/02/2018	24,500	0.00 ■■	0.00	24,500	24,500	24,500	10	245,000
11/02/2018	24,500	-1.10 ▼	-4.49	25,600	24,500	23,850	25,600	627,200,000
09/02/2018	24,500	-1.10 ▼	-4.49	25,600	24,500	23,850	25,600	627,200,000
08/02/2018	25,600	1.60 ▲	6.25	24,000	25,600	23,700	20	512,000
07/02/2018	24,000	-0.70 ▼	-2.92	24,700	24,700	24,000	8,380	201,120,000
06/02/2018	23,100	-1.60 ▼	-6.93	24,700	0	0	3,900	90,090,000
05/02/2018	24,700	0.30 ▲	1.21	24,400	24,700	23,000	3,860	95,342,000
04/02/2018	24,400	0.40 ▲	1.64	24,000	24,400	23,150	4,510	110,044,000
02/02/2018	24,400	0.40 ▲	1.64	24,000	24,400	23,150	4,510	110,044,000
01/02/2018	24,000	-0.75 ▼	-3.13	24,750	24,750	23,250	4,990	119,760,000
31/01/2018	24,750	0.35 ▲	1.41	24,400	25,800	23,500	520	12,870,000
30/01/2018	24,400	-0.10 ▼	-0.41	24,500	24,400	23,600	3,840	93,696,000
29/01/2018	24,500	-0.35 ▼	-1.43	24,850	24,850	23,150	25,590	626,955,000
26/01/2018	24,850	0.90 ▲	3.62	23,950	24,850	24,850	10	248,500
25/01/2018	23,950	-1.75 ▼	-7.31	25,700	26,650	23,950	520	12,454,000
19/01/2018	24,500	0.40 ▲	1.63	24,100	24,750	23,700	31,210	764,645,000
18/01/2018	24,100	-0.30 ▼	-1.24	24,400	24,400	24,000	8,090	194,969,000
17/01/2018	24,400	-0.10 ▼	-0.41	24,500	24,500	24,400	5,800	141,520,000
16/01/2018	24,500	0.15 ▲	0.61	24,350	25,000	24,000	29,080	712,460,000
12/01/2018	24,350	-0.65 ▼	-2.67	25,000	24,350	24,350	10	243,500
11/01/2018	25,000	0.80 ▲	3.20	24,200	25,000	24,950	200	5,000,000
10/01/2018	24,200	0.00 ■■	0.00	24,200	24,200	24,200	2,610	63,162,000
09/01/2018	24,200	-0.30 ▼	-1.24	24,500	24,200	24,200	5,000	121,000,000
08/01/2018	24,500	-1.50 ▼	-6.12	26,000	26,000	24,500	7,500	183,750,000
06/01/2018	26,000	-0.45 ▼	-1.73	26,000	26,000	25,550	90	2,340,000
05/01/2018	26,000	-0.45 ▼	-1.73	26,000	26,000	25,550	90	2,340,000
04/01/2018	26,000	-0.95 ▼	-3.65	26,950	26,200	26,000	1,220	31,720,000
03/01/2018	26,950	-0.05 ▼	-0.19	27,000	26,950	26,950	20	539,000
02/01/2018	27,000	1.55 ▲	5.74	25,450	27,200	26,350	2,020	54,540,000
29/12/2017	25,450	-0.05 ▼	-0.20	25,500	26,350	25,100	240	6,108,000
28/12/2017	25,500	-1.25 ▼	-4.90	26,750	26,100	25,500	15,030	383,265,000
27/12/2017	26,750	0.65 ▲	2.43	26,100	26,750	26,000	5,010	134,017,500
26/12/2017	26,100	-1.70 ▼	-6.51	27,800	27,600	25,900	28,700	749,070,000
21/12/2017	27,800	0.80 ▲	2.88	27,000	27,800	26,050	1,730	48,094,000
20/12/2017	27,000	-0.50 ▼	-1.85	27,500	27,000	27,000	1,140	30,780,000
18/12/2017	27,300	-2.05 ▼	-7.51	29,350	27,300	27,300	100	2,730,000
16/12/2017	29,350	0.80 ▲	2.73	28,550	29,350	29,350	10	293,500
15/12/2017	29,350	0.80 ▲	2.73	28,550	29,350	29,350	10	293,500
14/12/2017	28,550	1.85 ▲	6.48	26,700	28,550	27,950	4,500	128,475,000
13/12/2017	28,200	1.80 ▲	6.38	26,400	28,200	27,850	500	14,100,000
12/12/2017	26,500	-1.70 ▼	-6.42	28,200	26,500	26,500	10	265,000
11/12/2017	25,200	-1.85 ▼	-7.34	27,050	25,500	25,200	5,100	128,520,000
08/12/2017	26,700	0.15 ▲	0.56	26,550	26,750	26,700	200	5,340,000
07/12/2017	26,550	-1.35 ▼	-5.08	27,900	26,550	26,550	200	5,310,000
05/12/2017	29,900	1.60 ▲	5.65	30,150	30,150	26,550	2,730	81,627,000
04/12/2017	28,300	0.00 ■■	0.00	28,300	28,300	28,300	0	0
01/12/2017	28,300	0.00 ■■	0.00	28,300	28,300	28,300	0	0
30/11/2017	28,300	0.25 ▲	0.89	28,300	28,300	28,000	1,160	32,828,000
29/11/2017	28,050	-1.70 ▼	-5.71	27,700	28,100	27,700	15,800	443,190,000
28/11/2017	29,750	1.20 ▲	4.20	29,750	29,750	29,750	10	297,500
27/11/2017	28,550	0.00 ■■	0.00	28,550	28,550	28,550	0	0
24/11/2017	28,550	0.00 ■■	0.00	28,550	28,550	28,550	0	0
23/11/2017	28,550	-1.95 ▼	-6.39	28,550	28,550	28,550	10	285,500
22/11/2017	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
21/11/2017	30,500	1.50 ▲	5.17	30,900	30,950	27,700	5,460	166,530,000
20/11/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
17/11/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	20	580,000
16/11/2017	29,000	0.00 ■■	0.00	27,100	29,000	27,100	25,810	748,490,000
15/11/2017	29,000	-0.90 ▼	-3.01	28,400	31,900	28,400	120	3,480,000
14/11/2017	29,900	-2.10 ▼	-6.56	29,800	29,900	29,800	20	598,000
13/11/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
10/11/2017	32,000	1.00 ▲	3.23	32,000	32,000	32,000	110	3,520,000
09/11/2017	31,000	0.10 ▲	0.32	28,750	31,000	28,750	7,340	227,540,000
08/11/2017	30,900	0.00 ■■	0.00	30,900	30,900	30,900	0	0
07/11/2017	30,900	2.00 ▲	6.92	30,900	30,900	30,900	10	309,000
06/11/2017	28,900	-2.10 ▼	-6.77	28,900	28,900	28,900	110	3,179,000
03/11/2017	31,000	1.50 ▲	5.08	31,000	31,000	31,000	610	18,910,000
02/11/2017	29,500	-2.20 ▼	-6.94	30,000	32,000	29,500	580	17,110,000
01/11/2017	31,700	-2.30 ▼	-6.76	31,700	31,700	31,700	10	317,000
31/10/2017	34,000	0.00 ■■	0.00	34,000	34,000	34,000	0	0
30/10/2017	34,000	1.60 ▲	4.94	34,000	34,000	34,000	400	13,600,000
27/10/2017	32,400	0.10 ▲	0.31	30,050	32,400	30,050	2,590	83,916,000
26/10/2017	32,300	0.00 ■■	0.00	31,000	32,300	31,000	1,400	45,220,000
25/10/2017	32,300	1.80 ▲	5.90	32,000	32,300	32,000	160	5,168,000
24/10/2017	30,500	-0.45 ▼	-1.45	30,900	31,000	30,500	5,920	180,560,000
23/10/2017	30,950	1.00 ▲	3.34	30,950	30,950	30,950	5,010	155,059,500
20/10/2017	29,950	0.00 ■■	0.00	29,950	29,950	28,200	5,450	163,227,500
19/10/2017	29,950	1.95 ▲	6.96	26,250	29,950	26,250	10,150	303,992,500
18/10/2017	28,000	1.75 ▲	6.67	25,000	28,000	25,000	2,020	56,560,000
17/10/2017	26,250	-0.55 ▼	-2.05	26,250	26,250	26,250	10	262,500
16/10/2017	26,800	0.60 ▲	2.29	26,200	26,800	26,200	1,160	31,088,000
13/10/2017	26,200	-1.50 ▼	-5.42	26,650	26,650	25,800	10,060	263,572,000
12/10/2017	27,700	-2.05 ▼	-6.89	27,700	28,000	27,700	61,040	1,690,808,000
11/10/2017	29,750	1.30 ▲	4.57	27,050	29,750	27,000	1,030	30,642,500
10/10/2017	28,450	1.75 ▲	6.55	28,450	28,450	26,700	2,690	76,530,500
09/10/2017	26,700	0.60 ▲	2.30	26,250	27,900	26,000	26,510	707,817,000
06/10/2017	26,100	-1.50 ▼	-5.43	28,750	29,400	25,850	11,930	311,373,000
05/10/2017	27,600	-1.65 ▼	-5.64	29,400	29,900	27,600	4,550	125,580,000
04/10/2017	29,250	-0.10 ▼	-0.34	28,900	29,250	28,900	1,150	33,637,500
03/10/2017	29,350	0.00 ■■	0.00	29,350	29,350	29,350	0	0
02/10/2017	29,350	0.35 ▲	1.21	29,700	29,700	29,350	50	1,467,500
29/09/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
28/09/2017	29,000	-0.65 ▼	-2.19	27,800	29,250	27,800	30	870,000
27/09/2017	29,650	-0.20 ▼	-0.67	28,000	29,650	28,000	330	9,784,500
26/09/2017	29,850	-0.15 ▼	-0.50	27,900	29,850	27,900	510	15,223,500
25/09/2017	30,000	0.65 ▲	2.21	29,400	30,300	27,500	4,970	149,100,000
22/09/2017	29,350	0.10 ▲	0.34	29,450	29,450	27,250	2,220	65,157,000
21/09/2017	29,250	1.75 ▲	6.36	28,650	29,250	28,650	410	11,992,500
20/09/2017	27,500	-1.85 ▼	-6.30	27,500	27,500	27,500	500	13,750,000
19/09/2017	29,350	-0.60 ▼	-2.00	28,000	29,350	28,000	530	15,555,500
18/09/2017	29,950	0.95 ▲	3.28	29,200	29,950	29,200	30	898,500
15/09/2017	29,000	0.15 ▲	0.52	29,900	29,900	29,000	360	10,440,000
14/09/2017	28,850	-0.15 ▼	-0.52	27,050	28,850	27,050	4,750	137,037,500
13/09/2017	29,000	-0.80 ▼	-2.68	28,950	29,000	28,950	1,000	29,000,000
12/09/2017	29,800	0.00 ■■	0.00	29,800	29,800	29,800	0	0
11/09/2017	29,800	0.00 ■■	0.00	29,800	29,800	29,800	0	0
08/09/2017	29,800	1.10 ▲	3.83	28,500	29,800	28,500	1,000	29,800,000
07/09/2017	28,700	-0.65 ▼	-2.21	28,950	28,950	28,700	70	2,009,000
06/09/2017	29,350	-0.50 ▼	-1.68	28,000	29,400	28,000	58,730	1,723,725,500
05/09/2017	29,850	0.00 ■■	0.00	29,850	29,850	29,850	0	0
01/09/2017	29,850	0.90 ▲	3.11	29,000	29,850	29,000	2,910	86,863,500
31/08/2017	28,950	0.95 ▲	3.39	27,900	28,950	27,900	1,010	29,239,500
30/08/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	490	13,720,000
29/08/2017	28,000	-1.75 ▼	-5.88	28,050	29,000	28,000	2,040	57,120,000
28/08/2017	29,750	-0.05 ▼	-0.17	27,900	29,750	27,900	40	1,190,000
25/08/2017	29,800	0.00 ■■	0.00	29,800	29,800	29,800	0	0
24/08/2017	29,800	0.00 ■■	0.00	28,500	29,800	28,500	3,020	89,996,000
23/08/2017	29,800	0.80 ▲	2.76	29,800	29,800	29,800	10	298,000
22/08/2017	29,000	-0.80 ▼	-2.68	29,900	29,900	28,000	2,830	82,070,000
21/08/2017	29,800	1.00 ▲	3.47	28,500	29,800	28,500	210	6,258,000
18/08/2017	28,800	0.80 ▲	2.86	28,000	28,800	28,000	220	6,336,000
17/08/2017	28,000	1.30 ▲	4.87	28,000	28,000	28,000	10	280,000
16/08/2017	26,700	0.20 ▲	0.75	28,000	28,000	26,700	1,160	30,972,000
15/08/2017	26,500	-1.50 ▼	-5.36	26,200	29,000	26,050	1,230	32,595,000
14/08/2017	28,000	1.55 ▲	5.86	28,000	28,000	28,000	1,010	28,280,000
11/08/2017	26,450	-0.10 ▼	-0.38	28,000	28,000	26,450	20	529,000
10/08/2017	26,550	-1.00 ▼	-3.63	29,000	29,450	26,550	4,180	110,979,000
09/08/2017	27,550	-0.45 ▼	-1.61	29,000	29,000	27,550	30	826,500
08/08/2017	28,000	0.75 ▲	2.75	28,450	29,150	28,000	30,510	854,280,000
07/08/2017	27,250	0.45 ▲	1.68	28,000	28,650	27,250	3,520	95,920,000
04/08/2017	26,800	0.50 ▲	1.90	27,950	28,100	26,700	6,160	165,088,000
03/08/2017	26,300	-1.20 ▼	-4.36	28,400	28,500	26,300	5,000	131,500,000
02/08/2017	27,500	0.20 ▲	0.73	27,500	28,000	27,500	3,060	84,150,000
01/08/2017	27,300	-1.50 ▼	-5.21	29,450	29,450	27,300	710	19,383,000
31/07/2017	28,800	0.80 ▲	2.86	27,100	29,450	27,100	140	4,032,000
28/07/2017	28,000	-2.00 ▼	-6.67	28,000	28,000	28,000	4,500	126,000,000
27/07/2017	30,000	1.40 ▲	4.90	30,000	30,000	30,000	10	300,000
26/07/2017	28,600	-1.70 ▼	-5.61	30,200	30,300	28,600	10,310	294,866,000
25/07/2017	30,300	0.00 ■■	0.00	30,250	30,300	30,250	13,110	397,233,000
24/07/2017	30,300	0.10 ▲	0.33	30,300	30,300	30,300	10	303,000
21/07/2017	30,200	0.00 ■■	0.00	30,200	30,200	30,200	0	0
20/07/2017	30,200	0.00 ■■	0.00	28,550	30,200	28,550	110	3,322,000
19/07/2017	30,200	0.00 ■■	0.00	30,150	30,200	30,150	250	7,550,000
18/07/2017	30,200	0.00 ■■	0.00	30,200	30,300	30,000	3,640	109,928,000
17/07/2017	30,200	-0.10 ▼	-0.33	30,200	30,200	30,200	5,000	151,000,000
14/07/2017	30,300	0.00 ■■	0.00	30,000	30,300	28,500	52,520	1,591,356,000
13/07/2017	30,300	0.00 ■■	0.00	30,300	30,300	30,300	100	3,030,000
12/07/2017	30,300	0.00 ■■	0.00	31,500	31,600	30,300	810	24,543,000
11/07/2017	30,300	0.40 ▲	1.34	30,250	30,300	30,250	20	606,000
10/07/2017	29,900	0.90 ▲	3.10	29,900	29,900	29,900	10	299,000
07/07/2017	29,000	-1.30 ▼	-4.29	29,200	30,300	29,000	1,910	55,390,000
06/07/2017	30,300	0.25 ▲	0.83	29,500	30,300	29,500	260	7,878,000
05/07/2017	30,050	-2.25 ▼	-6.97	30,100	32,000	30,050	530	15,926,500
04/07/2017	32,300	2.10 ▲	6.95	30,200	32,300	30,000	14,680	474,164,000
03/07/2017	30,200	-0.10 ▼	-0.33	30,050	30,200	30,050	19,510	589,202,000
30/06/2017	30,300	0.30 ▲	1.00	30,000	30,300	30,000	150	4,545,000
29/06/2017	30,000	0.10 ▲	0.33	29,500	30,300	29,500	110,480	3,314,400,000
28/06/2017	29,900	0.00 ■■	0.00	28,550	29,900	28,500	19,410	580,359,000
27/06/2017	29,900	0.00 ■■	0.00	29,700	29,900	29,500	4,400	131,560,000
26/06/2017	29,900	-0.10 ▼	-0.33	29,800	29,900	29,800	1,300	38,870,000
23/06/2017	30,000	1.50 ▲	5.26	28,050	30,000	28,000	2,960	88,800,000
22/06/2017	28,500	-1.50 ▼	-5.00	30,950	31,000	28,500	820	23,370,000
21/06/2017	30,000	0.00 ■■	0.00	31,750	31,750	29,950	160	4,800,000
20/06/2017	30,000	0.10 ▲	0.33	30,000	30,300	28,200	2,980	89,400,000
19/06/2017	29,900	-0.10 ▼	-0.33	28,500	29,900	28,500	1,610	48,139,000
16/06/2017	30,000	0.00 ■■	0.00	30,000	30,000	30,000	4,500	135,000,000
15/06/2017	30,000	0.00 ■■	0.00	28,100	30,000	28,100	2,770	83,100,000
14/06/2017	30,000	0.00 ■■	0.00	30,000	30,000	30,000	0	0
13/06/2017	30,000	0.00 ■■	0.00	30,000	30,000	30,000	0	0
12/06/2017	30,000	0.00 ■■	0.00	30,000	30,000	30,000	5,000	150,000,000
09/06/2017	30,000	-0.30 ▼	-0.99	31,600	32,400	30,000	6,800	204,000,000
08/06/2017	30,300	0.00 ■■	0.00	30,300	30,300	30,300	310	9,393,000
07/06/2017	30,300	0.20 ▲	0.66	28,500	30,300	28,300	320	9,696,000
06/06/2017	30,100	0.00 ■■	0.00	30,000	30,100	28,300	890	26,789,000
05/06/2017	30,100	0.10 ▲	0.33	28,500	30,100	28,250	110	3,311,000
02/06/2017	30,000	0.00 ■■	0.00	30,000	30,200	30,000	360	10,800,000
01/06/2017	30,000	0.10 ▲	0.33	29,000	30,000	29,000	1,410	42,300,000
31/05/2017	29,900	-0.10 ▼	-0.33	29,450	30,000	29,450	440	13,156,000
30/05/2017	30,000	0.00 ■■	0.00	30,200	30,300	30,000	8,650	259,500,000
29/05/2017	30,000	-0.30 ▼	-0.99	30,000	30,000	30,000	60	1,800,000
26/05/2017	30,300	0.00 ■■	0.00	28,600	30,300	28,200	11,940	361,782,000
25/05/2017	30,300	-2.25 ▼	-6.91	31,000	31,000	30,300	4,030	122,109,000
24/05/2017	32,550	-2.45 ▼	-7.00	32,600	32,900	32,550	1,380	44,919,000
23/05/2017	35,000	1.00 ▲	2.94	35,000	35,000	35,000	2,200	77,000,000
22/05/2017	34,000	1.90 ▲	5.92	34,000	34,000	34,000	10	340,000
19/05/2017	32,100	2.10 ▲	7.00	32,100	32,100	29,000	800	25,680,000
18/05/2017	30,000	-2.10 ▼	-6.54	33,000	33,000	29,900	15,520	465,600,000
17/05/2017	32,100	-2.40 ▼	-6.96	32,500	32,500	32,100	9,830	315,543,000
16/05/2017	34,500	-2.55 ▼	-6.88	34,500	34,600	34,500	9,760	336,720,000
15/05/2017	37,050	-2.75 ▼	-6.91	37,050	37,100	37,050	230	8,521,500
09/05/2017	34,200	2.20 ▲	6.88	34,000	34,200	34,000	111,450	3,811,590,000
08/05/2017	32,000	2.05 ▲	6.84	30,000	32,000	29,000	89,130	2,852,160,000
05/05/2017	29,950	1.95 ▲	6.96	28,000	29,950	28,000	203,380	6,091,231,000
04/05/2017	28,000	-1.00 ▼	-3.45	28,000	29,000	28,000	28,720	804,160,000
03/05/2017	29,000	1.00 ▲	3.57	28,000	29,900	27,050	6,540	189,660,000
28/04/2017	28,000	1.00 ▲	3.70	27,900	28,000	27,000	1,240	34,720,000
27/04/2017	27,000	0.00 ■■	0.00	27,000	28,000	26,900	10,640	287,280,000
26/04/2017	27,000	0.00 ■■	0.00	26,900	27,000	26,900	45,310	1,223,370,000
25/04/2017	27,000	0.00 ■■	0.00	26,950	27,000	26,950	2,600	70,200,000
24/04/2017	27,000	1.40 ▲	5.47	25,600	27,000	25,600	2,020	54,540,000
21/04/2017	25,600	0.20 ▲	0.79	25,500	25,600	25,500	4,320	110,592,000
20/04/2017	25,400	-1.35 ▼	-5.05	28,000	28,000	25,400	30	762,000
19/04/2017	26,750	1.75 ▲	7.00	26,400	26,750	26,400	13,860	370,755,000
18/04/2017	25,000	-0.15 ▼	-0.60	26,800	26,900	25,000	1,210	30,250,000
17/04/2017	25,150	-0.35 ▼	-1.37	27,150	27,250	25,150	1,110	27,916,500
14/04/2017	25,500	1.25 ▲	5.15	24,000	25,900	24,000	22,820	581,910,000
13/04/2017	24,250	-1.80 ▼	-6.91	26,000	26,050	24,250	7,590	184,057,500
12/04/2017	26,050	-1.95 ▼	-6.96	27,400	27,500	26,050	30	781,500
11/04/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
10/04/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
07/04/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
05/04/2017	28,000	1.10 ▲	4.09	28,000	28,000	28,000	10	280,000
04/04/2017	26,900	-0.10 ▼	-0.37	26,600	26,900	26,600	2,010	54,069,000
03/04/2017	27,000	0.50 ▲	1.89	26,500	27,000	26,500	2,020	54,540,000
31/03/2017	26,500	-0.50 ▼	-1.85	26,500	26,500	26,500	130	3,445,000
30/03/2017	27,000	1.40 ▲	5.47	25,000	27,300	25,000	460	12,420,000
29/03/2017	25,600	-1.85 ▼	-6.74	25,600	25,600	25,600	3,700	94,720,000
28/03/2017	27,450	0.00 ■■	0.00	27,450	27,450	27,450	0	0
27/03/2017	27,450	0.55 ▲	2.04	27,450	27,450	27,450	10	274,500
24/03/2017	26,900	-0.70 ▼	-2.54	25,750	26,900	25,750	20	538,000
23/03/2017	27,600	0.30 ▲	1.10	27,200	27,950	27,200	40	1,104,000
22/03/2017	27,300	-0.10 ▼	-0.36	27,100	27,300	27,100	1,600	43,680,000
21/03/2017	27,400	0.40 ▲	1.48	27,500	27,500	27,400	30	822,000
20/03/2017	27,000	1.40 ▲	5.47	27,000	27,000	27,000	2,580	69,660,000
17/03/2017	25,600	-1.80 ▼	-6.57	27,900	27,900	25,600	20	512,000
16/03/2017	27,400	-0.10 ▼	-0.36	25,700	27,400	25,600	1,750	47,950,000
15/03/2017	27,500	0.00 ■■	0.00	27,500	27,500	26,500	2,430	66,825,000
14/03/2017	27,500	-0.50 ▼	-1.79	27,400	27,500	27,400	560	15,400,000
13/03/2017	28,000	1.10 ▲	4.09	28,000	28,000	28,000	10	280,000
10/03/2017	26,900	0.95 ▲	3.66	26,800	26,900	26,800	80	2,152,000
09/03/2017	25,950	-1.95 ▼	-6.99	25,950	25,950	25,950	1,290	33,475,500
08/03/2017	27,900	0.40 ▲	1.45	26,900	27,900	26,900	940	26,226,000
07/03/2017	27,500	0.50 ▲	1.85	27,500	27,500	27,500	10	275,000
06/03/2017	27,000	-1.00 ▼	-3.57	27,000	27,000	27,000	110	2,970,000
03/03/2017	28,000	1.70 ▲	6.46	24,500	28,000	24,500	30	840,000
02/03/2017	26,300	1.30 ▲	5.20	24,200	26,300	24,000	5,590	147,017,000
01/03/2017	25,000	-1.80 ▼	-6.72	27,800	27,800	25,000	20	500,000
28/02/2017	26,800	-0.20 ▼	-0.74	25,150	26,900	25,150	1,050	28,140,000
27/02/2017	27,000	0.00 ■■	0.00	25,150	27,000	25,150	1,380	37,260,000
24/02/2017	27,000	-0.50 ▼	-1.82	25,600	27,000	25,600	510	13,770,000
23/02/2017	27,500	-0.50 ▼	-1.79	28,300	28,300	27,000	50	1,375,000
22/02/2017	28,000	0.15 ▲	0.54	28,000	28,000	25,950	720	20,160,000
21/02/2017	27,850	-0.15 ▼	-0.54	27,850	27,850	27,850	20	557,000
20/02/2017	28,000	-1.30 ▼	-4.44	29,000	29,300	28,000	250	7,000,000
17/02/2017	29,300	0.10 ▲	0.34	29,000	29,300	29,000	600	17,580,000
16/02/2017	29,200	0.20 ▲	0.69	29,200	29,200	29,200	20	584,000
15/02/2017	29,000	1.80 ▲	6.62	27,200	29,000	27,200	540	15,660,000
14/02/2017	27,200	1.75 ▲	6.88	26,500	27,200	26,000	5,310	144,432,000
13/02/2017	25,450	1.65 ▲	6.93	23,800	25,450	23,800	12,950	329,577,500
10/02/2017	23,800	-1.20 ▼	-4.80	23,800	23,800	23,800	20	476,000
09/02/2017	25,000	1.10 ▲	4.60	25,500	25,500	24,400	3,320	83,000,000
08/02/2017	23,900	-0.10 ▼	-0.42	24,000	24,000	23,900	350	8,365,000
07/02/2017	24,000	-0.50 ▼	-2.04	24,000	24,000	24,000	260	6,240,000
06/02/2017	24,500	-0.40 ▼	-1.61	24,500	24,500	24,500	90	2,205,000
03/02/2017	24,900	1.40 ▲	5.96	24,900	24,900	24,900	10	249,000
02/02/2017	23,500	-0.50 ▼	-2.08	23,500	23,500	23,500	640	15,040,000
25/01/2017	24,000	-0.20 ▼	-0.83	24,000	24,000	24,000	4,810	115,440,000
24/01/2017	24,200	-0.40 ▼	-1.63	24,500	24,500	24,200	8,500	205,700,000
23/01/2017	24,600	-1.80 ▼	-6.82	24,600	24,600	24,600	5,940	146,124,000
20/01/2017	26,400	-0.90 ▼	-3.30	26,400	26,400	26,400	10	264,000
19/01/2017	27,300	0.00 ■■	0.00	27,300	27,300	27,300	0	0
18/01/2017	27,300	0.00 ■■	0.00	27,300	27,300	27,300	0	0
17/01/2017	27,300	0.00 ■■	0.00	27,300	27,300	27,300	0	0
16/01/2017	27,300	0.00 ■■	0.00	27,300	27,300	27,300	0	0
13/01/2017	27,300	0.00 ■■	0.00	27,300	27,300	27,300	0	0
12/01/2017	27,300	0.00 ■■	0.00	27,300	27,300	27,300	0	0
11/01/2017	27,300	0.00 ■■	0.00	27,300	27,300	27,300	0	0
10/01/2017	27,300	-1.40 ▼	-4.88	27,300	27,300	27,300	3,500	95,550,000
09/01/2017	28,700	-0.10 ▼	-0.35	28,700	28,700	28,700	10	287,000
06/01/2017	28,800	0.00 ■■	0.00	28,800	28,800	28,800	0	0
05/01/2017	28,800	0.00 ■■	0.00	28,800	28,800	28,800	0	0
04/01/2017	28,800	1.10 ▲	3.97	28,800	28,800	28,800	10	288,000
03/01/2017	27,700	0.00 ■■	0.00	27,700	27,700	27,700	0	0
30/12/2016	27,700	0.00 ■■	0.00	27,700	27,700	27,700	0	0
29/12/2016	27,700	1.75 ▲	6.74	27,700	27,700	27,700	10	277,000
28/12/2016	25,950	0.00 ■■	0.00	25,950	25,950	25,950	0	0
27/12/2016	25,950	0.05 ▲	0.19	25,950	25,950	25,950	10	259,500
26/12/2016	25,900	0.00 ■■	0.00	25,900	25,900	25,900	0	0
23/12/2016	25,900	0.00 ■■	0.00	25,900	25,900	25,900	0	0
22/12/2016	25,900	0.00 ■■	0.00	25,900	25,900	25,900	0	0
21/12/2016	25,900	0.90 ▲	3.60	25,900	25,900	25,900	10	259,000
20/12/2016	25,000	-0.95 ▼	-3.66	25,000	25,000	25,000	10,000	250,000,000
19/12/2016	25,950	0.00 ■■	0.00	25,950	25,950	25,950	0	0
16/12/2016	25,950	0.00 ■■	0.00	25,950	25,950	25,950	0	0
15/12/2016	25,950	0.00 ■■	0.00	25,950	25,950	25,950	0	0
14/12/2016	25,950	0.00 ■■	0.00	25,950	25,950	25,950	0	0
13/12/2016	25,950	0.00 ■■	0.00	25,950	25,950	25,950	0	0
12/12/2016	25,950	0.00 ■■	0.00	25,950	25,950	25,950	0	0
09/12/2016	25,950	0.00 ■■	0.00	25,950	25,950	25,950	0	0
08/12/2016	25,950	0.00 ■■	0.00	25,950	25,950	25,950	0	0
07/12/2016	25,950	0.00 ■■	0.00	25,950	25,950	25,950	0	0
06/12/2016	25,950	0.95 ▲	3.80	25,950	25,950	25,950	10	259,500
05/12/2016	25,000	-0.80 ▼	-3.10	25,000	25,000	25,000	400	10,000,000
02/12/2016	25,800	1.60 ▲	6.61	25,800	25,800	25,800	10	258,000
01/12/2016	24,200	-0.80 ▼	-3.20	25,000	25,000	24,200	1,010	24,442,000
30/11/2016	25,000	0.00 ■■	0.00	25,000	25,000	25,000	0	0
29/11/2016	25,000	-0.90 ▼	-3.47	24,900	25,000	24,900	220	5,500,000
28/11/2016	25,900	0.80 ▲	3.19	25,900	25,900	25,900	10	259,000
25/11/2016	25,100	0.00 ■■	0.00	25,100	25,100	25,100	0	0
24/11/2016	25,100	-0.85 ▼	-3.28	25,100	25,100	25,100	10	251,000
23/11/2016	25,950	0.00 ■■	0.00	25,950	25,950	25,950	0	0
22/11/2016	25,950	0.95 ▲	3.80	25,950	25,950	25,950	10	259,500
21/11/2016	25,000	0.00 ■■	0.00	25,000	25,000	25,000	140	3,500,000
18/11/2016	25,000	-1.00 ▼	-3.85	25,000	25,000	25,000	10	250,000
17/11/2016	26,000	1.00 ▲	4.00	26,000	26,000	26,000	10	260,000
16/11/2016	25,000	-0.50 ▼	-1.96	24,550	25,000	24,550	1,720	43,000,000
15/11/2016	25,500	0.40 ▲	1.59	26,000	26,000	25,200	1,520	38,760,000
14/11/2016	25,100	0.00 ■■	0.00	25,950	25,950	25,100	120	3,012,000
11/11/2016	25,100	-1.35 ▼	-5.10	26,900	26,900	25,100	1,950	48,945,000
10/11/2016	26,450	-0.05 ▼	-0.19	26,900	26,900	25,000	4,630	122,463,500
09/11/2016	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
08/11/2016	26,500	0.80 ▲	3.11	26,500	26,500	26,500	10	265,000
07/11/2016	25,700	-1.90 ▼	-6.88	25,700	25,700	25,700	20	514,000
04/11/2016	27,600	0.00 ■■	0.00	27,600	27,600	27,600	0	0
03/11/2016	27,600	1.70 ▲	6.56	25,000	27,600	25,000	540	14,904,000
02/11/2016	25,900	0.00 ■■	0.00	25,900	25,900	25,900	0	0
01/11/2016	25,900	1.15 ▲	4.65	25,250	25,900	25,250	1,710	44,289,000
31/10/2016	24,750	0.00 ■■	0.00	24,750	24,750	24,750	0	0
28/10/2016	24,750	-1.15 ▼	-4.44	24,750	24,750	24,750	680	16,830,000
27/10/2016	25,900	1.20 ▲	4.86	24,700	25,900	24,700	520	13,468,000
26/10/2016	24,700	-0.90 ▼	-3.52	24,700	24,700	24,700	30	741,000
25/10/2016	25,600	-1.90 ▼	-6.91	25,600	25,600	25,600	100	2,560,000
24/10/2016	27,500	1.50 ▲	5.77	27,500	27,500	27,500	10	275,000
21/10/2016	26,000	0.25 ▲	0.97	26,000	26,000	25,950	480	12,480,000
20/10/2016	25,750	1.05 ▲	4.25	25,500	25,750	25,500	340	8,755,000
19/10/2016	24,700	-1.10 ▼	-4.26	24,700	24,700	24,700	1,000	24,700,000
18/10/2016	25,800	-0.20 ▼	-0.77	24,300	26,000	24,300	300	7,740,000
17/10/2016	26,000	1.40 ▲	5.69	26,000	26,000	26,000	30	780,000
14/10/2016	24,600	-0.40 ▼	-1.60	25,000	25,000	24,600	190	4,674,000
13/10/2016	25,000	-1.50 ▼	-5.66	27,000	27,000	24,700	1,040	26,000,000
12/10/2016	26,500	0.00 ■■	0.00	26,000	26,500	26,000	140	3,710,000
11/10/2016	26,500	0.50 ▲	1.92	26,500	26,500	26,500	10	265,000
10/10/2016	26,000	0.90 ▲	3.59	24,700	26,000	24,700	50	1,300,000
07/10/2016	25,100	0.00 ■■	0.00	25,100	25,100	25,100	0	0
06/10/2016	25,100	0.10 ▲	0.40	25,200	25,300	25,100	1,450	36,395,000
05/10/2016	25,000	-1.00 ▼	-3.85	25,000	25,000	25,000	170	4,250,000
04/10/2016	26,000	0.00 ■■	0.00	25,500	26,000	25,500	2,400	62,400,000
03/10/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
30/09/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	20	520,000
29/09/2016	26,000	1.30 ▲	5.26	24,700	26,000	24,700	130	3,380,000
28/09/2016	24,700	-1.30 ▼	-5.00	24,700	24,700	24,700	1,000	24,700,000
27/09/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
26/09/2016	26,000	-0.30 ▼	-1.14	25,950	26,000	25,950	700	18,200,000
23/09/2016	26,300	1.60 ▲	6.48	26,300	26,300	26,300	10	263,000
22/09/2016	24,700	-1.80 ▼	-6.79	24,700	24,700	24,700	10	247,000
21/09/2016	26,500	1.35 ▲	5.37	24,200	26,500	24,200	210	5,565,000
20/09/2016	25,150	-1.85 ▼	-6.85	25,150	25,150	25,150	680	17,102,000
19/09/2016	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
16/09/2016	27,000	0.00 ■■	0.00	27,000	27,000	27,000	10	270,000
15/09/2016	27,000	-0.50 ▼	-1.82	27,000	27,000	27,000	4,160	112,320,000
14/09/2016	27,500	1.00 ▲	3.77	24,750	27,500	24,750	370	10,175,000
13/09/2016	26,500	0.50 ▲	1.92	26,000	27,800	26,000	3,890	103,085,000
12/09/2016	26,000	0.50 ▲	1.96	25,500	26,000	25,400	10,070	261,820,000
09/09/2016	25,500	0.00 ■■	0.00	25,500	25,500	25,500	1,000	25,500,000
08/09/2016	25,500	0.50 ▲	2.00	24,000	25,800	24,000	5,670	144,585,000
07/09/2016	25,000	0.00 ■■	0.00	24,500	25,000	23,500	1,080	27,000,000
06/09/2016	25,000	0.00 ■■	0.00	25,000	25,500	25,000	50	1,250,000
05/09/2016	25,000	-0.30 ▼	-1.19	25,300	26,000	25,000	30	750,000
01/09/2016	25,300	0.00 ■■	0.00	25,300	26,000	25,300	5,020	127,006,000
31/08/2016	25,300	-0.60 ▼	-2.32	25,800	25,900	24,200	720	18,216,000
30/08/2016	25,900	0.70 ▲	2.78	25,800	25,900	25,800	20	518,000
29/08/2016	25,200	-0.80 ▼	-3.08	25,900	25,900	25,200	110	2,772,000
26/08/2016	26,000	1.40 ▲	5.69	26,000	26,000	26,000	10	260,000
25/08/2016	24,600	-1.30 ▼	-5.02	25,900	25,900	24,600	90	2,214,000
24/08/2016	25,900	0.00 ■■	0.00	25,900	25,900	25,900	0	0
23/08/2016	25,900	0.40 ▲	1.57	24,200	25,900	24,200	530	13,727,000
22/08/2016	25,500	0.40 ▲	1.59	23,600	25,500	23,600	13,010	331,755,000
19/08/2016	25,100	0.10 ▲	0.40	24,000	25,500	24,000	2,290	57,479,000
18/08/2016	25,000	-1.00 ▼	-3.85	25,000	25,000	25,000	10	250,000
17/08/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
16/08/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
15/08/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
12/08/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	20	520,000
11/08/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
10/08/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
09/08/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
08/08/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
05/08/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
04/08/2016	26,000	0.00 ■■	0.00	25,900	26,000	25,900	160	4,160,000
03/08/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
02/08/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	100	2,600,000
01/08/2016	26,000	1.30 ▲	5.26	26,000	26,000	26,000	10	260,000
29/07/2016	24,700	-1.80 ▼	-6.79	25,000	25,500	24,700	520	12,844,000
28/07/2016	26,500	0.00 ■■	0.00	26,000	26,500	25,100	220	5,830,000
27/07/2016	26,500	1.00 ▲	3.92	25,500	26,500	25,500	570	15,105,000
26/07/2016	25,500	0.60 ▲	2.41	25,200	25,500	25,200	20	510,000
25/07/2016	24,900	0.00 ■■	0.00	24,800	24,900	24,800	20	498,000
22/07/2016	24,900	0.00 ■■	0.00	24,900	24,900	24,900	0	0
21/07/2016	24,900	-0.80 ▼	-3.11	25,100	25,100	24,500	8,100	201,690,000
20/07/2016	25,700	0.00 ■■	0.00	25,700	25,700	25,700	0	0
19/07/2016	25,700	0.70 ▲	2.80	25,000	26,000	25,000	2,170	55,769,000
18/07/2016	25,000	0.00 ■■	0.00	25,000	25,000	25,000	20	500,000
15/07/2016	25,000	0.50 ▲	2.04	25,000	25,000	25,000	10	250,000
14/07/2016	24,500	-0.50 ▼	-2.00	25,500	25,500	24,500	2,490	61,005,000
13/07/2016	25,000	0.90 ▲	3.73	24,500	25,200	24,000	4,670	116,750,000
12/07/2016	24,100	-0.30 ▼	-1.23	25,300	25,500	24,100	50	1,205,000
11/07/2016	24,400	-1.60 ▼	-6.15	24,400	24,400	24,400	10	244,000
08/07/2016	26,000	0.00 ■■	0.00	25,900	26,000	24,300	550	14,300,000
07/07/2016	26,000	1.00 ▲	4.00	25,000	26,000	24,000	7,840	203,840,000
06/07/2016	25,000	0.00 ■■	0.00	23,500	25,000	23,500	40	1,000,000
05/07/2016	25,000	0.00 ■■	0.00	24,000	25,000	24,000	5,550	138,750,000
04/07/2016	25,000	0.50 ▲	2.04	24,000	25,000	24,000	2,900	72,500,000
01/07/2016	24,500	-0.70 ▼	-2.78	24,500	25,200	24,000	6,360	155,820,000
30/06/2016	25,200	1.50 ▲	6.33	25,300	25,300	25,200	2,010	50,652,000
29/06/2016	23,700	-1.30 ▼	-5.20	23,600	25,000	23,600	1,800	42,660,000
28/06/2016	25,000	0.00 ■■	0.00	24,800	25,000	24,800	100	2,500,000
27/06/2016	25,000	0.80 ▲	3.31	24,200	25,000	24,200	210	5,250,000
24/06/2016	24,200	0.00 ■■	0.00	24,200	24,200	24,200	50	1,210,000
23/06/2016	24,200	0.00 ■■	0.00	24,200	24,200	24,200	10	242,000
22/06/2016	24,200	-0.30 ▼	-1.22	24,500	24,500	23,600	1,120	27,104,000
21/06/2016	24,500	0.20 ▲	0.82	24,500	24,500	24,500	10	245,000
20/06/2016	24,300	-0.70 ▼	-2.80	24,200	24,500	24,000	3,180	77,274,000
17/06/2016	25,000	0.00 ■■	0.00	24,900	25,000	24,900	160	4,000,000
16/06/2016	25,000	0.90 ▲	3.73	23,100	25,000	23,100	60	1,500,000
15/06/2016	24,100	-0.40 ▼	-1.63	25,000	25,000	24,000	440	10,604,000
14/06/2016	24,500	-0.80 ▼	-3.16	24,500	24,500	24,500	590	14,455,000
13/06/2016	25,300	1.30 ▲	5.42	25,300	25,400	25,300	5,230	132,319,000
10/06/2016	24,000	-1.40 ▼	-5.51	25,400	25,500	24,000	2,150	51,600,000
09/06/2016	25,400	1.50 ▲	6.28	25,300	25,400	25,300	660	16,764,000
08/06/2016	23,900	-1.40 ▼	-5.53	25,900	26,000	23,900	30	717,000
07/06/2016	25,300	1.60 ▲	6.75	24,600	25,300	24,500	950	24,035,000
06/06/2016	23,700	-0.90 ▼	-3.66	23,700	23,700	23,700	20	474,000
03/06/2016	24,600	-0.40 ▼	-1.60	24,800	25,000	24,600	330	8,118,000
02/06/2016	25,000	0.80 ▲	3.31	24,100	25,000	24,100	9,420	235,500,000
01/06/2016	24,200	0.00 ■■	0.00	24,200	24,200	24,200	690	16,698,000
31/05/2016	24,200	-1.20 ▼	-4.72	24,200	24,200	24,200	720	17,424,000
30/05/2016	25,400	0.00 ■■	0.00	25,400	25,400	25,400	0	0
27/05/2016	25,400	-0.40 ▼	-1.55	24,000	25,400	24,000	200	5,080,000
26/05/2016	25,800	0.00 ■■	0.00	25,800	25,800	25,800	0	0
25/05/2016	25,800	0.00 ■■	0.00	25,800	25,800	25,800	0	0
24/05/2016	25,800	0.00 ■■	0.00	24,100	25,800	24,100	110	2,838,000
23/05/2016	25,800	0.30 ▲	1.18	25,800	25,800	25,800	10	258,000
20/05/2016	25,500	-0.40 ▼	-1.54	24,500	25,500	24,500	60	1,530,000
19/05/2016	25,900	1.10 ▲	4.44	23,100	25,900	23,100	20	518,000
18/05/2016	26,800	0.00 ■■	0.00	26,800	26,800	26,400	3,600	96,480,000
17/05/2016	26,800	0.80 ▲	3.08	26,400	27,000	26,400	4,070	109,076,000
16/05/2016	26,000	-0.40 ▼	-1.52	26,200	26,300	26,000	10,240	266,240,000
13/05/2016	26,400	0.40 ▲	1.54	26,000	26,500	26,000	8,230	217,272,000
12/05/2016	26,000	0.50 ▲	1.96	25,800	26,000	25,800	11,970	311,220,000
11/05/2016	25,500	0.00 ■■	0.00	25,500	26,000	25,400	8,630	220,065,000
10/05/2016	25,500	0.00 ■■	0.00	25,000	25,500	25,000	16,710	426,105,000
09/05/2016	25,500	0.50 ▲	2.00	24,600	25,500	24,600	820	20,910,000
06/05/2016	25,000	0.00 ■■	0.00	25,000	25,000	25,000	1,000	25,000,000
05/05/2016	25,000	0.00 ■■	0.00	26,200	26,200	25,000	1,500	37,500,000
04/05/2016	25,000	0.00 ■■	0.00	24,600	25,000	24,600	17,230	430,750,000
29/04/2016	25,000	0.00 ■■	0.00	25,900	25,900	24,800	14,310	357,750,000
28/04/2016	25,000	0.20 ▲	0.81	25,000	25,100	24,800	1,600	40,000,000
27/04/2016	24,800	-0.30 ▼	-1.20	24,800	25,100	24,800	11,260	279,248,000
26/04/2016	25,100	-0.90 ▼	-3.46	25,200	25,200	25,100	5,990	150,349,000
25/04/2016	26,000	1.00 ▲	4.00	26,000	26,000	26,000	20	520,000
22/04/2016	25,000	0.00 ■■	0.00	25,200	25,200	25,000	860	21,500,000
21/04/2016	25,000	-0.90 ▼	-3.47	25,100	25,500	25,000	2,600	65,000,000
20/04/2016	25,900	0.50 ▲	1.97	25,900	25,900	25,900	10	259,000
19/04/2016	25,400	-0.90 ▼	-3.42	25,300	25,400	25,300	2,290	58,166,000
15/04/2016	26,300	-0.20 ▼	-0.75	25,000	26,300	25,000	460	12,098,000
14/04/2016	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
13/04/2016	26,500	1.00 ▲	3.92	26,500	26,500	26,500	10	265,000
12/04/2016	25,500	0.00 ■■	0.00	25,500	25,500	25,500	1,950	49,725,000
11/04/2016	25,500	0.30 ▲	1.19	25,200	25,500	25,200	2,090	53,295,000
08/04/2016	25,200	-0.40 ▼	-1.56	26,200	26,200	25,200	170	4,284,000
07/04/2016	25,600	-0.70 ▼	-2.66	25,500	26,200	25,500	2,020	51,712,000
06/04/2016	26,300	-0.70 ▼	-2.59	25,500	26,300	25,300	1,510	39,713,000
05/04/2016	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
04/04/2016	27,000	-0.20 ▼	-0.74	25,700	27,000	25,400	1,010	27,270,000
01/04/2016	27,200	0.00 ■■	0.00	27,200	27,200	27,200	0	0
31/03/2016	27,200	0.90 ▲	3.42	25,100	27,200	25,100	60	1,632,000
30/03/2016	26,300	0.00 ■■	0.00	25,400	26,300	25,400	8,180	215,134,000
29/03/2016	26,300	-0.10 ▼	-0.38	26,400	26,400	26,300	18,500	486,550,000
28/03/2016	26,400	0.00 ■■	0.00	26,400	26,400	26,400	0	0
25/03/2016	26,400	0.00 ■■	0.00	26,400	26,400	26,400	0	0
24/03/2016	26,400	0.00 ■■	0.00	26,400	26,400	26,400	0	0
23/03/2016	26,400	0.00 ■■	0.00	25,100	26,400	24,600	1,180	31,152,000
22/03/2016	26,400	0.90 ▲	3.53	25,200	26,400	25,000	890	23,496,000
21/03/2016	25,500	-1.60 ▼	-5.90	26,500	26,500	25,500	110	2,805,000
18/03/2016	27,100	0.00 ■■	0.00	27,100	27,100	27,100	0	0
17/03/2016	27,100	0.30 ▲	1.12	27,100	27,100	27,100	10	271,000
16/03/2016	26,800	0.30 ▲	1.13	25,600	26,800	25,500	1,340	35,912,000
15/03/2016	26,500	-0.50 ▼	-1.85	26,500	26,500	26,500	90	2,385,000
14/03/2016	27,000	-0.50 ▼	-1.82	27,500	27,500	27,000	70	1,890,000
11/03/2016	27,500	0.00 ■■	0.00	27,500	27,500	27,500	10	275,000
10/03/2016	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
09/03/2016	27,500	-0.10 ▼	-0.36	26,200	27,500	26,200	30	825,000
08/03/2016	27,600	0.00 ■■	0.00	27,500	27,600	27,500	1,100	30,360,000
07/03/2016	27,600	0.60 ▲	2.22	26,500	27,600	25,500	1,320	36,432,000
04/03/2016	27,000	0.30 ▲	1.12	25,400	27,000	25,400	490	13,230,000
03/03/2016	26,700	1.70 ▲	6.80	26,700	26,700	26,700	10	267,000
02/03/2016	25,000	-1.80 ▼	-6.72	25,000	25,000	25,000	20	500,000
01/03/2016	26,800	1.50 ▲	5.93	26,800	26,800	26,800	560	15,008,000
29/02/2016	25,300	-0.50 ▼	-1.94	27,600	27,600	25,300	250	6,325,000
26/02/2016	25,800	-1.80 ▼	-6.52	25,800	25,800	25,800	10	258,000
25/02/2016	27,600	0.50 ▲	1.85	27,600	27,700	27,600	1,260	34,776,000
24/02/2016	27,100	1.40 ▲	5.45	25,700	27,100	25,700	1,460	39,566,000
23/02/2016	25,700	-1.90 ▼	-6.88	27,600	27,600	25,700	30	771,000
22/02/2016	27,600	-0.20 ▼	-0.72	27,600	27,600	27,600	50	1,380,000
19/02/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
18/02/2016	27,800	0.80 ▲	2.96	27,800	27,800	27,800	10	278,000
17/02/2016	27,000	-0.70 ▼	-2.53	27,900	27,900	26,900	10,190	275,130,000
16/02/2016	27,700	-0.30 ▼	-1.07	26,900	27,700	26,800	50	1,385,000
15/02/2016	28,000	0.60 ▲	2.19	27,800	28,000	27,800	60	1,680,000
05/02/2016	27,400	0.00 ■■	0.00	27,400	27,400	27,400	0	0
04/02/2016	27,400	0.00 ■■	0.00	27,400	27,400	27,400	0	0
03/02/2016	27,400	0.00 ■■	0.00	27,400	27,400	27,400	0	0
02/02/2016	27,400	0.20 ▲	0.74	27,400	27,400	27,400	10	274,000
01/02/2016	27,200	1.70 ▲	6.67	27,200	27,200	27,200	10	272,000
29/01/2016	25,500	-1.90 ▼	-6.93	25,600	27,000	25,500	13,330	339,915,000
28/01/2016	27,400	-0.10 ▼	-0.36	27,400	27,500	27,400	1,210	33,154,000
27/01/2016	27,500	0.50 ▲	1.85	27,500	27,500	27,500	10	275,000
26/01/2016	27,000	0.10 ▲	0.37	27,000	27,000	25,100	500	13,500,000
25/01/2016	26,900	1.70 ▲	6.75	25,600	26,900	25,600	30	807,000
22/01/2016	25,200	-1.80 ▼	-6.67	27,500	27,500	25,200	30	756,000
21/01/2016	27,000	-0.50 ▼	-1.82	27,500	27,500	26,000	3,810	102,870,000
20/01/2016	27,500	0.00 ■■	0.00	27,300	27,500	27,300	220	6,050,000
19/01/2016	27,500	1.20 ▲	4.56	27,500	27,500	27,500	20	550,000
18/01/2016	26,300	0.00 ■■	0.00	27,000	27,000	26,300	30	789,000
15/01/2016	26,300	1.70 ▲	6.91	26,300	26,300	26,300	200	5,260,000
14/01/2016	24,600	-0.80 ▼	-3.15	27,100	27,100	24,600	50	1,230,000
13/01/2016	25,400	-1.90 ▼	-6.96	26,500	27,400	25,400	1,460	37,084,000
12/01/2016	27,300	0.00 ■■	0.00	27,200	27,500	27,200	1,300	35,490,000
11/01/2016	27,300	0.00 ■■	0.00	27,100	27,300	27,100	220	6,006,000
08/01/2016	27,300	-0.10 ▼	-0.36	27,300	27,300	27,300	10	273,000
07/01/2016	27,400	-0.10 ▼	-0.36	27,400	27,400	27,400	10	274,000
06/01/2016	27,500	0.50 ▲	1.85	27,200	27,500	27,200	60	1,650,000
05/01/2016	27,000	0.10 ▲	0.37	27,000	27,000	27,000	20	540,000
04/01/2016	26,900	-0.10 ▼	-0.37	27,000	27,000	25,200	1,500	40,350,000
31/12/2015	27,000	-0.50 ▼	-1.82	27,100	27,400	26,800	14,700	396,900,000
30/12/2015	27,500	1.40 ▲	5.36	25,900	27,500	25,900	2,980	81,950,000
29/12/2015	26,100	1.60 ▲	6.53	26,100	26,100	26,100	10	261,000
28/12/2015	24,500	0.90 ▲	3.81	23,800	24,500	23,600	8,000	196,000,000
25/12/2015	23,600	0.10 ▲	0.43	24,000	25,100	23,600	12,770	301,372,000
24/12/2015	23,500	-1.60 ▼	-6.37	23,500	23,500	23,500	20	470,000
23/12/2015	25,100	0.00 ■■	0.00	25,100	25,100	25,100	0	0
22/12/2015	25,100	-1.80 ▼	-6.69	26,000	27,000	25,100	480	12,048,000
21/12/2015	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
18/12/2015	26,900	0.40 ▲	1.51	26,900	26,900	26,900	10	269,000
17/12/2015	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
16/12/2015	26,500	0.00 ■■	0.00	26,400	26,500	26,400	30	795,000
15/12/2015	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
14/12/2015	26,500	1.50 ▲	6.00	25,000	26,500	25,000	1,120	29,680,000
11/12/2015	25,000	-1.80 ▼	-6.72	25,000	26,700	25,000	3,160	79,000,000
10/12/2015	26,800	0.30 ▲	1.13	24,700	26,800	24,700	350	9,380,000
09/12/2015	26,500	0.00 ■■	0.00	26,500	26,500	26,500	10	265,000
08/12/2015	26,500	-0.10 ▼	-0.38	26,500	26,500	26,500	10	265,000
07/12/2015	26,600	-0.20 ▼	-0.75	26,600	26,600	26,600	10	266,000
04/12/2015	26,800	0.00 ■■	0.00	25,000	26,800	25,000	1,340	35,912,000
03/12/2015	26,800	0.20 ▲	0.75	26,800	26,800	24,900	40	1,072,000
02/12/2015	26,600	-0.10 ▼	-0.37	26,600	26,600	26,600	10	266,000
01/12/2015	26,700	-0.10 ▼	-0.37	26,700	26,700	26,700	20	534,000
30/11/2015	26,800	0.00 ■■	0.00	26,800	26,800	26,800	0	0
27/11/2015	26,800	0.00 ■■	0.00	25,100	26,900	25,100	1,020	27,336,000
26/11/2015	26,800	-0.20 ▼	-0.74	26,800	26,900	26,800	200	5,360,000
25/11/2015	27,000	0.10 ▲	0.37	27,000	27,000	27,000	230	6,210,000
24/11/2015	26,900	1.50 ▲	5.91	24,000	27,000	24,000	610	16,409,000
23/11/2015	25,400	0.00 ■■	0.00	25,400	27,100	25,400	150	3,810,000
20/11/2015	25,400	0.90 ▲	3.67	25,400	25,400	25,400	630	16,002,000
19/11/2015	24,500	-0.70 ▼	-2.78	26,900	26,900	24,000	70	1,715,000
18/11/2015	25,200	1.40 ▲	5.88	25,200	25,200	25,200	3,150	79,380,000
17/11/2015	23,800	-0.40 ▼	-1.65	25,800	25,800	23,800	90	2,142,000
16/11/2015	24,200	-0.40 ▼	-1.63	25,000	25,000	24,200	15,500	375,100,000
13/11/2015	24,600	-0.10 ▼	-0.40	23,600	25,000	23,600	190	4,674,000
12/11/2015	24,700	-0.50 ▼	-1.98	24,300	25,200	24,300	1,640	40,508,000
11/11/2015	25,200	0.00 ■■	0.00	25,200	25,200	25,200	300	7,560,000
10/11/2015	25,200	-0.10 ▼	-0.40	25,200	25,200	25,200	70	1,764,000
09/11/2015	25,300	0.00 ■■	0.00	24,500	25,300	24,500	7,710	195,063,000
06/11/2015	25,300	0.00 ■■	0.00	25,300	25,300	25,300	10	253,000
05/11/2015	25,300	0.00 ■■	0.00	24,300	25,300	24,300	380	9,614,000
04/11/2015	25,300	0.30 ▲	1.20	25,000	25,300	25,000	5,030	127,259,000
03/11/2015	25,000	-0.50 ▼	-1.96	25,700	25,700	25,000	150	3,750,000
02/11/2015	25,500	0.30 ▲	1.19	25,500	25,500	25,500	200	5,100,000
30/10/2015	25,200	-0.20 ▼	-0.79	27,000	27,000	25,100	5,680	143,136,000
29/10/2015	25,400	0.40 ▲	1.60	25,000	25,400	25,000	9,220	234,188,000
28/10/2015	25,000	0.00 ■■	0.00	25,000	25,000	25,000	2,030	50,750,000
27/10/2015	25,000	0.00 ■■	0.00	25,000	25,000	25,000	10	250,000
26/10/2015	25,000	0.00 ■■	0.00	24,300	25,000	24,300	2,030	50,750,000
23/10/2015	25,000	0.00 ■■	0.00	24,500	25,000	24,500	1,960	49,000,000
22/10/2015	25,000	0.00 ■■	0.00	25,000	25,000	25,000	10	250,000
21/10/2015	25,000	0.00 ■■	0.00	25,000	25,000	25,000	10	250,000
20/10/2015	25,000	0.00 ■■	0.00	25,000	25,000	25,000	4,000	100,000,000
19/10/2015	25,000	-0.30 ▼	-1.19	25,300	25,300	25,000	420	10,500,000
16/10/2015	25,300	0.70 ▲	2.85	25,300	25,300	25,300	20	506,000
15/10/2015	24,600	-0.70 ▼	-2.77	25,000	25,000	24,600	16,110	396,306,000
14/10/2015	25,300	0.30 ▲	1.20	24,100	25,300	24,100	70	1,771,000
13/10/2015	25,000	0.00 ■■	0.00	25,000	25,000	25,000	1,120	28,000,000
12/10/2015	25,000	0.00 ■■	0.00	25,000	25,000	25,000	8,120	203,000,000
09/10/2015	25,000	0.40 ▲	1.63	25,100	25,100	25,000	1,020	25,500,000
08/10/2015	24,600	-1.20 ▼	-4.65	25,700	25,800	24,600	3,030	74,538,000
07/10/2015	25,800	0.00 ■■	0.00	25,700	25,800	25,700	420	10,836,000
06/10/2015	25,800	0.00 ■■	0.00	25,800	25,800	25,800	0	0
05/10/2015	25,800	0.00 ■■	0.00	25,000	25,800	25,000	580	14,964,000
02/10/2015	25,800	0.00 ■■	0.00	25,500	25,800	25,000	7,170	184,986,000
01/10/2015	25,800	-0.10 ▼	-0.39	25,000	25,800	25,000	1,010	26,058,000
30/09/2015	25,900	0.00 ■■	0.00	25,900	25,900	25,000	7,110	184,149,000
29/09/2015	25,900	0.00 ■■	0.00	25,000	25,900	25,000	17,630	456,617,000
28/09/2015	25,900	0.00 ■■	0.00	24,200	25,900	24,200	36,460	944,314,000
25/09/2015	25,900	0.00 ■■	0.00	25,800	25,900	25,800	260	6,734,000
24/09/2015	25,900	0.00 ■■	0.00	25,800	25,900	25,800	30	777,000
23/09/2015	25,900	-0.10 ▼	-0.38	25,900	25,900	25,900	10	259,000
22/09/2015	26,000	0.00 ■■	0.00	24,400	26,000	24,200	680	17,680,000
21/09/2015	26,000	-0.40 ▼	-1.52	27,800	27,800	24,600	1,100	28,600,000
18/09/2015	26,400	-0.60 ▼	-2.22	26,900	27,000	26,400	400	10,560,000
17/09/2015	27,000	-1.00 ▼	-3.57	27,000	27,000	27,000	10	270,000
16/09/2015	28,000	1.10 ▲	4.09	26,400	28,000	26,400	2,510	70,280,000
15/09/2015	26,900	0.00 ■■	0.00	26,900	27,000	26,900	610	16,409,000
14/09/2015	26,900	0.20 ▲	0.75	26,900	26,900	25,000	3,220	86,618,000
11/09/2015	26,700	1.70 ▲	6.80	24,900	26,700	24,900	1,040	27,768,000
10/09/2015	25,000	-1.00 ▼	-3.85	25,800	25,800	25,000	320	8,000,000
09/09/2015	26,000	0.50 ▲	1.96	26,600	27,000	26,000	40	1,040,000
08/09/2015	25,500	0.90 ▲	3.66	24,600	25,600	24,600	4,820	122,910,000
07/09/2015	24,600	-0.40 ▼	-1.60	26,000	26,000	24,600	2,040	50,184,000
04/09/2015	25,000	-0.90 ▼	-3.47	25,300	26,400	25,000	2,020	50,500,000
03/09/2015	25,900	0.40 ▲	1.57	27,000	27,000	25,000	3,020	78,218,000
01/09/2015	25,500	1.50 ▲	6.25	24,600	25,500	24,600	1,010	25,755,000
31/08/2015	24,000	0.30 ▲	1.27	24,000	24,000	24,000	1,950	46,800,000
28/08/2015	23,700	-0.80 ▼	-3.27	26,000	26,000	23,500	420	9,954,000
27/08/2015	24,500	-0.10 ▼	-0.41	26,000	26,000	24,500	50	1,225,000
26/08/2015	24,600	-0.40 ▼	-1.60	24,600	26,000	24,600	2,170	53,382,000
25/08/2015	25,000	0.00 ■■	0.00	24,500	25,000	23,700	9,430	235,750,000
24/08/2015	25,000	-0.90 ▼	-3.47	26,500	26,500	24,300	5,010	125,250,000
21/08/2015	25,900	-0.10 ▼	-0.38	26,700	26,700	25,900	30	777,000
20/08/2015	26,000	1.40 ▲	5.69	25,000	26,000	24,900	35,780	930,280,000
19/08/2015	24,600	0.80 ▲	3.36	25,400	25,400	23,700	25,980	639,108,000
18/08/2015	23,800	-0.60 ▼	-2.46	26,100	26,100	23,800	280	6,664,000
17/08/2015	24,400	-1.60 ▼	-6.15	27,100	27,500	24,400	6,700	163,480,000
14/08/2015	26,000	1.00 ▲	4.00	24,000	26,000	24,000	20	520,000
13/08/2015	25,000	-1.50 ▼	-5.66	25,000	25,000	25,000	100	2,500,000
12/08/2015	26,500	-1.90 ▼	-6.69	26,500	26,500	26,500	10	265,000
11/08/2015	28,400	1.60 ▲	5.97	28,400	28,400	28,400	10	284,000
10/08/2015	26,800	0.00 ■■	0.00	26,800	26,800	26,800	0	0
07/08/2015	26,800	1.60 ▲	6.35	25,000	26,800	25,000	340	9,112,000
06/08/2015	25,200	-1.80 ▼	-6.67	25,200	25,200	25,200	10	252,000
05/08/2015	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
04/08/2015	27,000	1.00 ▲	3.85	27,000	27,000	27,000	10	270,000
03/08/2015	26,000	1.50 ▲	6.12	23,700	26,000	23,700	2,880	74,880,000
31/07/2015	24,500	-0.50 ▼	-2.00	24,000	26,100	24,000	4,880	119,560,000
30/07/2015	25,000	0.00 ■■	0.00	25,000	25,000	25,000	20	500,000
29/07/2015	25,000	-1.30 ▼	-4.94	26,400	26,400	25,000	840	21,000,000
28/07/2015	26,300	1.60 ▲	6.48	26,400	26,400	26,300	30	789,000
27/07/2015	24,700	0.10 ▲	0.41	26,300	26,300	24,700	40	988,000
24/07/2015	24,600	-0.60 ▼	-2.38	25,300	26,900	24,500	2,600	63,960,000
23/07/2015	25,200	-1.80 ▼	-6.67	27,800	27,800	25,200	550	13,860,000
22/07/2015	27,000	1.30 ▲	5.06	24,400	27,000	24,400	4,960	133,920,000
21/07/2015	25,700	0.70 ▲	2.80	24,700	25,700	24,700	130	3,341,000
20/07/2015	25,000	0.00 ■■	0.00	25,900	25,900	25,000	1,100	27,500,000
17/07/2015	25,000	0.00 ■■	0.00	25,500	25,500	25,000	18,230	455,750,000
16/07/2015	25,000	-0.40 ▼	-1.57	25,000	25,400	25,000	13,140	328,500,000
15/07/2015	25,400	1.60 ▲	6.72	25,100	25,400	25,000	22,240	564,896,000
14/07/2015	23,800	0.30 ▲	1.28	25,000	25,100	23,800	25,360	603,568,000
13/07/2015	23,500	-1.20 ▼	-4.86	24,700	24,700	23,500	150,870	3,545,445,000
10/07/2015	24,700	0.00 ■■	0.00	24,700	24,700	24,700	1,620	40,014,000
09/07/2015	24,700	-0.20 ▼	-0.80	25,000	25,000	24,500	10,830	267,501,000
08/07/2015	24,900	0.00 ■■	0.00	25,500	25,500	24,900	8,950	222,855,000
07/07/2015	24,900	0.50 ▲	2.05	25,400	25,500	24,900	8,420	209,658,000
06/07/2015	24,400	0.00 ■■	0.00	24,400	25,500	24,400	9,390	229,116,000
03/07/2015	24,400	0.20 ▲	0.83	24,200	25,800	24,200	19,440	474,336,000
02/07/2015	24,200	-0.40 ▼	-1.63	25,000	25,100	24,200	20,420	494,164,000
01/07/2015	24,600	1.60 ▲	6.96	24,600	24,600	24,600	17,820	438,372,000
30/06/2015	23,000	-0.50 ▼	-2.13	23,500	25,100	23,000	28,740	661,020,000
29/06/2015	23,500	-0.20 ▼	-0.84	25,300	25,300	23,500	55,100	1,294,850,000
26/06/2015	23,700	-1.70 ▼	-6.69	26,000	26,500	23,700	114,800	2,720,760,000
25/06/2015	25,400	1.60 ▲	6.72	25,200	25,400	24,500	49,800	1,264,920,000
24/06/2015	23,800	1.50 ▲	6.73	23,800	23,800	23,800	27,740	660,212,000
23/06/2015	22,300	1.40 ▲	6.70	22,300	22,300	22,300	5,750	128,225,000
22/06/2015	20,900	0.90 ▲	4.50	21,400	21,400	20,900	25,240	527,516,000
19/06/2015	20,000	-1.30 ▼	-6.10	22,700	22,700	20,000	22,150	443,000,000
18/06/2015	21,300	-1.50 ▼	-6.58	24,200	24,300	21,300	35,000	745,500,000
17/06/2015	22,800	0.30 ▲	1.33	24,000	24,000	22,800	33,510	764,028,000
16/06/2015	22,500	-1.50 ▼	-6.25	25,500	25,600	22,500	14,930	335,925,000
15/06/2015	24,000	1.50 ▲	6.67	23,600	24,000	23,600	3,760	90,240,000
12/06/2015	22,500	0.20 ▲	0.90	23,600	23,800	22,500	18,640	419,400,000
11/06/2015	22,300	0.30 ▲	1.36	23,500	23,500	22,300	3,410	76,043,000
10/06/2015	22,000	-0.50 ▼	-2.22	21,600	24,000	21,600	9,470	208,340,000
09/06/2015	22,500	-0.80 ▼	-3.43	24,400	24,900	22,300	13,060	293,850,000
08/06/2015	23,300	1.50 ▲	6.88	23,300	23,300	23,000	2,460	57,318,000
05/06/2015	23,800	-0.20 ▼	-0.83	25,500	25,500	23,800	13,030	310,114,000
04/06/2015	24,000	-0.60 ▼	-2.44	26,100	26,300	24,000	3,640	87,360,000
03/06/2015	24,600	1.60 ▲	6.96	24,400	24,600	23,300	14,370	353,502,000
02/06/2015	23,000	0.00 ■■	0.00	24,500	24,600	23,000	6,050	139,150,000
01/06/2015	23,000	0.00 ■■	0.00	24,600	24,600	23,000	8,000	184,000,000
29/05/2015	23,000	-0.70 ▼	-2.95	23,700	25,300	23,000	8,490	195,270,000
28/05/2015	23,700	-1.50 ▼	-5.95	26,700	26,900	23,700	4,090	96,933,000
27/05/2015	25,200	-1.80 ▼	-6.67	28,700	28,800	25,200	2,490	62,748,000
26/05/2015	27,000	-1.90 ▼	-6.57	28,900	30,900	26,900	109,980	2,969,460,000
25/05/2015	28,900	1.10 ▲	3.96	28,900	28,900	28,900	10	289,000
22/05/2015	27,800	0.30 ▲	1.09	29,000	29,000	25,600	1,330	36,974,000
21/05/2015	27,500	0.70 ▲	2.61	26,800	27,500	26,800	1,270	34,925,000
20/05/2015	26,800	0.00 ■■	0.00	26,700	28,600	26,700	5,760	154,368,000
19/05/2015	26,800	0.00 ■■	0.00	26,800	27,200	26,800	370	9,916,000
18/05/2015	26,800	-0.20 ▼	-0.74	25,300	26,800	25,300	140	3,752,000
15/05/2015	27,000	-0.50 ▼	-1.82	27,400	29,400	25,600	3,080	83,160,000
14/05/2015	27,500	0.50 ▲	1.85	27,000	27,500	27,000	60	1,650,000
13/05/2015	27,000	0.80 ▲	3.05	27,000	27,000	27,000	10	270,000
12/05/2015	26,200	0.00 ■■	0.00	26,200	26,200	26,200	0	0
11/05/2015	26,200	0.00 ■■	0.00	26,200	26,200	26,200	0	0
08/05/2015	26,200	0.70 ▲	2.75	26,200	26,200	26,200	10	262,000
07/05/2015	25,500	1.50 ▲	6.25	23,600	25,500	23,600	580	14,790,000
06/05/2015	24,000	-1.70 ▼	-6.61	24,000	24,000	24,000	10	240,000
05/05/2015	25,700	0.50 ▲	1.98	24,800	25,700	24,000	3,010	77,357,000
04/05/2015	25,200	-0.70 ▼	-2.70	25,200	25,200	25,200	80	2,016,000
27/04/2015	25,900	0.00 ■■	0.00	25,900	25,900	25,900	0	0
24/04/2015	25,900	0.40 ▲	1.57	25,900	25,900	25,900	10	259,000
23/04/2015	25,500	-0.20 ▼	-0.78	25,200	25,500	25,200	720	18,360,000
22/04/2015	25,700	0.00 ■■	0.00	25,600	25,700	25,600	3,990	102,543,000
21/04/2015	25,700	-0.10 ▼	-0.39	25,000	25,700	25,000	2,590	66,563,000
20/04/2015	25,800	0.10 ▲	0.39	25,700	25,800	24,500	2,940	75,852,000
17/04/2015	25,700	1.60 ▲	6.64	25,400	25,700	25,000	4,840	124,388,000
16/04/2015	24,100	-1.80 ▼	-6.95	25,000	25,900	24,100	3,380	81,458,000
15/04/2015	25,900	0.00 ■■	0.00	25,500	25,900	25,200	830	21,497,000
14/04/2015	25,900	-0.10 ▼	-0.38	26,000	26,000	25,000	6,260	162,134,000
13/04/2015	26,000	1.00 ▲	4.00	25,000	26,000	25,000	9,630	250,380,000
10/04/2015	25,000	-0.10 ▼	-0.40	25,000	25,000	25,000	1,500	37,500,000
09/04/2015	25,100	1.60 ▲	6.81	25,000	25,100	25,000	26,320	660,632,000
08/04/2015	23,500	1.50 ▲	6.82	21,000	23,500	20,500	4,330	101,755,000
07/04/2015	22,000	1.40 ▲	6.80	20,600	22,000	19,600	1,720	37,840,000
06/04/2015	20,600	-0.80 ▼	-3.74	22,500	22,500	20,600	730	15,038,000
03/04/2015	21,400	1.40 ▲	7.00	19,800	21,400	19,800	3,530	75,542,000
02/04/2015	20,000	0.40 ▲	2.04	19,600	20,900	19,600	1,000	20,000,000
01/04/2015	19,600	-1.10 ▼	-5.31	22,000	22,000	19,600	12,990	254,604,000
31/03/2015	20,700	-1.30 ▼	-5.91	22,500	22,500	20,700	60	1,242,000
30/03/2015	22,000	-0.50 ▼	-2.22	23,100	23,100	22,000	5,880	129,360,000
27/03/2015	22,500	-0.30 ▼	-1.32	22,500	22,500	22,500	500	11,250,000
26/03/2015	22,800	0.40 ▲	1.79	22,000	22,800	22,000	70	1,596,000
25/03/2015	22,400	0.90 ▲	4.19	21,500	22,400	21,500	1,560	34,944,000
24/03/2015	21,500	-0.30 ▼	-1.38	20,300	21,500	20,300	550	11,825,000
23/03/2015	21,800	-1.00 ▼	-4.39	22,600	22,600	21,500	550	11,990,000
20/03/2015	22,800	0.80 ▲	3.64	22,800	22,800	22,800	10	228,000
19/03/2015	22,000	-1.50 ▼	-6.38	24,200	24,200	22,000	1,310	28,820,000
18/03/2015	23,500	0.00 ■■	0.00	23,500	23,500	23,500	4,550	106,925,000
17/03/2015	23,500	1.30 ▲	5.86	23,500	23,500	23,500	10	235,000
16/03/2015	22,200	-0.10 ▼	-0.45	21,000	22,200	21,000	4,110	91,242,000
13/03/2015	22,300	-0.20 ▼	-0.89	22,300	22,300	22,000	360	8,028,000
12/03/2015	22,500	-1.50 ▼	-6.25	22,500	22,500	22,500	10	225,000
11/03/2015	24,000	0.00 ■■	0.00	24,000	25,000	22,500	1,080	25,920,000
10/03/2015	24,000	-1.40 ▼	-5.51	23,700	24,000	23,700	60	1,440,000
09/03/2015	25,400	-0.10 ▼	-0.39	24,000	25,400	24,000	410	10,414,000
06/03/2015	25,500	0.50 ▲	2.00	23,300	25,500	23,300	440	11,220,000
05/03/2015	25,000	0.00 ■■	0.00	25,000	25,000	25,000	0	0
04/03/2015	25,000	0.30 ▲	1.21	24,500	25,000	24,500	500	12,500,000
03/03/2015	24,700	0.70 ▲	2.92	23,000	24,700	23,000	60	1,482,000
02/03/2015	24,000	-1.00 ▼	-4.00	25,200	25,200	23,600	100	2,400,000
27/02/2015	25,000	0.60 ▲	2.46	24,600	25,000	24,600	210	5,250,000
26/02/2015	24,400	0.40 ▲	1.67	24,000	24,400	24,000	600	14,640,000
25/02/2015	24,000	1.00 ▲	4.35	23,000	24,000	22,000	1,020	24,480,000
24/02/2015	23,000	0.50 ▲	2.22	22,500	23,500	22,000	240	5,520,000
13/02/2015	22,500	1.20 ▲	5.63	21,000	22,500	21,000	1,470	33,075,000
12/02/2015	21,300	1.30 ▲	6.50	20,500	21,300	20,500	1,190	25,347,000
11/02/2015	20,000	1.00 ▲	5.26	19,000	20,000	17,700	6,440	128,800,000
10/02/2015	19,000	-0.60 ▼	-3.06	19,600	20,500	19,000	800	15,200,000
09/02/2015	19,600	-1.40 ▼	-6.67	20,000	20,000	19,600	110	2,156,000
06/02/2015	21,000	0.70 ▲	3.45	20,000	21,200	20,000	760	15,960,000
05/02/2015	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
04/02/2015	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
03/02/2015	20,300	-1.50 ▼	-6.88	20,300	21,600	20,300	2,230	45,269,000
02/02/2015	21,800	-0.20 ▼	-0.91	21,800	21,800	21,800	20	436,000
30/01/2015	22,000	-0.60 ▼	-2.65	22,000	22,000	21,300	3,320	73,040,000
29/01/2015	22,600	-0.20 ▼	-0.88	21,800	22,600	21,300	610	13,786,000
28/01/2015	22,800	0.00 ■■	0.00	22,700	22,800	22,700	7,940	181,032,000
27/01/2015	22,800	0.00 ■■	0.00	22,800	22,800	22,000	3,530	80,484,000
26/01/2015	22,800	-1.50 ▼	-6.17	22,600	24,000	22,600	390	8,892,000
23/01/2015	24,300	0.30 ▲	1.25	24,300	24,300	24,300	10	243,000
22/01/2015	24,000	0.50 ▲	2.13	24,000	24,000	24,000	10	240,000
21/01/2015	23,500	0.60 ▲	2.62	22,900	23,500	22,900	120	2,820,000
20/01/2015	22,900	-1.70 ▼	-6.91	24,800	24,800	22,900	2,490	57,021,000
19/01/2015	24,600	0.80 ▲	3.36	23,900	24,600	23,900	150	3,690,000
16/01/2015	23,800	-0.80 ▼	-3.25	23,800	23,800	23,800	200	4,760,000
15/01/2015	24,600	0.00 ■■	0.00	24,600	24,600	24,600	0	0
14/01/2015	24,600	0.00 ■■	0.00	24,600	24,600	24,600	10	246,000
13/01/2015	24,600	0.00 ■■	0.00	24,600	24,600	24,600	0	0
12/01/2015	24,600	0.00 ■■	0.00	24,600	24,600	24,600	0	0
09/01/2015	24,600	0.00 ■■	0.00	24,600	24,600	24,600	500	12,300,000
08/01/2015	24,600	0.00 ■■	0.00	24,600	24,600	24,600	0	0
07/01/2015	24,600	0.40 ▲	1.65	24,600	24,600	24,000	30	738,000
06/01/2015	24,200	-0.50 ▼	-2.02	23,000	24,200	23,000	7,860	190,212,000
05/01/2015	24,700	-0.50 ▼	-1.98	25,800	25,800	23,500	4,730	116,831,000
31/12/2014	25,200	0.30 ▲	1.20	25,200	25,200	25,200	10	252,000
30/12/2014	24,900	0.80 ▲	3.32	24,900	24,900	24,900	10	249,000
29/12/2014	24,100	0.00 ■■	0.00	22,600	24,100	22,600	20	482,000
26/12/2014	24,100	0.00 ■■	0.00	24,100	24,100	24,100	0	0
25/12/2014	24,100	-1.80 ▼	-6.95	25,900	25,900	24,100	6,860	165,326,000
24/12/2014	25,900	0.00 ■■	0.00	25,900	25,900	25,900	10	259,000
23/12/2014	25,900	0.00 ■■	0.00	24,500	25,900	24,500	150	3,885,000
22/12/2014	25,900	-0.30 ▼	-1.15	24,400	25,900	24,400	210	5,439,000
19/12/2014	26,200	-0.30 ▼	-1.13	24,700	26,200	24,700	700	18,340,000
18/12/2014	26,500	0.10 ▲	0.38	26,500	26,500	26,500	10	265,000
17/12/2014	26,400	0.00 ■■	0.00	26,400	26,400	26,400	0	0
16/12/2014	26,400	-0.10 ▼	-0.38	24,900	26,400	24,900	20	528,000
15/12/2014	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
12/12/2014	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
11/12/2014	26,500	0.00 ■■	0.00	26,400	26,500	26,400	20	530,000
10/12/2014	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
09/12/2014	26,500	0.50 ▲	1.92	26,500	26,500	26,500	10	265,000
08/12/2014	26,000	1.00 ▲	4.00	26,000	26,000	26,000	10	260,000
05/12/2014	25,000	-1.50 ▼	-5.66	25,000	25,000	25,000	1,700	42,500,000
04/12/2014	26,500	-0.20 ▼	-0.75	26,500	26,500	26,500	10	265,000
03/12/2014	26,700	0.00 ■■	0.00	26,500	26,700	25,200	530	14,151,000
02/12/2014	26,700	1.50 ▲	5.95	25,200	26,700	25,200	790	21,093,000
01/12/2014	25,200	-1.80 ▼	-6.67	25,200	25,200	25,200	410	10,332,000
28/11/2014	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
27/11/2014	27,000	1.00 ▲	3.85	27,000	27,000	27,000	1,940	52,380,000
26/11/2014	26,000	-0.40 ▼	-1.52	25,200	26,000	25,200	1,410	36,660,000
25/11/2014	26,400	-0.40 ▼	-1.49	25,300	26,400	25,200	2,630	69,432,000
24/11/2014	26,800	0.00 ■■	0.00	26,800	26,800	26,800	0	0
21/11/2014	26,800	-0.20 ▼	-0.74	26,800	26,900	25,400	1,030	27,604,000
20/11/2014	27,000	0.00 ■■	0.00	26,900	27,000	25,300	1,980	53,460,000
19/11/2014	27,000	0.10 ▲	0.37	26,800	27,000	26,800	1,000	27,000,000
18/11/2014	26,900	-0.10 ▼	-0.37	26,800	26,900	25,600	1,220	32,818,000
17/11/2014	27,000	0.30 ▲	1.12	27,000	27,000	27,000	20	540,000
14/11/2014	26,700	0.00 ■■	0.00	26,600	26,700	26,600	1,100	29,370,000
13/11/2014	26,700	0.00 ■■	0.00	26,500	26,700	26,500	100	2,670,000
12/11/2014	26,700	0.00 ■■	0.00	26,700	26,700	26,700	0	0
11/11/2014	26,700	-0.20 ▼	-0.74	25,100	26,900	25,100	8,460	225,882,000
10/11/2014	26,900	0.10 ▲	0.37	26,800	26,900	26,800	110	2,959,000
07/11/2014	26,800	1.30 ▲	5.10	25,200	26,800	25,200	210	5,628,000
06/11/2014	25,500	0.00 ■■	0.00	25,500	25,600	25,500	1,340	34,170,000
05/11/2014	25,500	-1.50 ▼	-5.56	25,600	25,600	25,500	200	5,100,000
04/11/2014	27,000	0.00 ■■	0.00	26,900	27,000	26,800	4,200	113,400,000
03/11/2014	27,000	0.20 ▲	0.75	26,800	27,000	26,800	6,660	179,820,000
31/10/2014	26,800	-0.10 ▼	-0.37	26,600	26,800	26,600	1,210	32,428,000
30/10/2014	26,900	0.00 ■■	0.00	26,900	26,900	25,300	16,890	454,341,000
29/10/2014	26,900	1.60 ▲	6.32	26,200	26,900	26,200	1,060	28,514,000
28/10/2014	25,300	-1.70 ▼	-6.30	26,900	27,000	25,300	3,320	83,996,000
27/10/2014	27,000	0.00 ■■	0.00	26,800	27,000	26,700	560	15,120,000
24/10/2014	27,000	0.00 ■■	0.00	25,200	27,000	25,200	15,950	430,650,000
23/10/2014	27,000	0.10 ▲	0.37	25,200	27,000	25,100	14,240	384,480,000
22/10/2014	26,900	0.40 ▲	1.51	27,200	28,000	25,800	2,450	65,905,000
21/10/2014	26,500	-1.90 ▼	-6.69	26,500	26,500	26,500	10	265,000
20/10/2014	28,400	0.00 ■■	0.00	28,400	28,400	28,400	0	0
17/10/2014	28,400	0.80 ▲	2.90	27,600	28,400	27,600	100	2,840,000
16/10/2014	27,600	0.00 ■■	0.00	25,900	27,600	25,900	100	2,760,000
15/10/2014	27,600	0.00 ■■	0.00	25,700	27,600	25,700	1,950	53,820,000
14/10/2014	27,600	0.00 ■■	0.00	27,600	27,600	27,600	0	0
13/10/2014	27,600	-0.10 ▼	-0.36	26,000	27,600	26,000	1,520	41,952,000
10/10/2014	27,700	1.30 ▲	4.92	26,400	27,700	26,200	3,340	92,518,000
09/10/2014	26,400	0.10 ▲	0.38	26,300	26,400	26,300	660	17,424,000
08/10/2014	26,300	-0.10 ▼	-0.38	25,200	26,300	25,200	370	9,731,000
07/10/2014	26,400	0.30 ▲	1.15	26,100	26,400	25,500	1,200	31,680,000
06/10/2014	26,100	0.00 ■■	0.00	25,000	26,100	25,000	390	10,179,000
03/10/2014	26,100	-0.10 ▼	-0.38	26,100	26,100	26,100	100	2,610,000
02/10/2014	26,200	0.00 ■■	0.00	26,000	26,200	26,000	12,650	331,430,000
01/10/2014	26,200	0.70 ▲	2.75	26,000	26,200	26,000	300	7,860,000
30/09/2014	25,500	-1.10 ▼	-4.14	25,500	26,400	25,500	2,400	61,200,000
29/09/2014	26,600	0.20 ▲	0.76	26,600	26,600	26,600	320	8,512,000
26/09/2014	26,400	0.00 ■■	0.00	26,400	26,400	26,400	50	1,320,000
25/09/2014	26,400	0.20 ▲	0.76	25,500	26,400	25,500	1,340	35,376,000
24/09/2014	26,200	0.00 ■■	0.00	25,500	26,200	24,800	9,400	246,280,000
23/09/2014	26,200	1.20 ▲	4.80	26,200	26,200	26,200	10	262,000
22/09/2014	25,000	-1.00 ▼	-3.85	25,100	25,100	25,000	1,720	43,000,000
19/09/2014	26,000	-0.70 ▼	-2.62	26,000	26,700	26,000	3,200	83,200,000
18/09/2014	26,700	0.00 ■■	0.00	26,700	26,700	26,700	10	267,000
17/09/2014	26,700	0.90 ▲	3.49	26,900	26,900	25,800	50	1,335,000
16/09/2014	25,800	-1.40 ▼	-5.15	25,800	25,800	25,800	300	7,740,000
15/09/2014	27,200	1.70 ▲	6.67	27,200	27,200	27,200	10	272,000
12/09/2014	25,500	-1.50 ▼	-5.56	25,500	25,500	25,500	10	255,000
11/09/2014	27,000	0.50 ▲	1.89	26,000	27,000	25,000	16,420	443,340,000
10/09/2014	26,500	-0.10 ▼	-0.38	26,400	26,500	26,000	3,020	80,030,000
09/09/2014	26,600	0.20 ▲	0.76	26,800	26,800	25,300	6,200	164,920,000
08/09/2014	26,400	0.40 ▲	1.54	26,600	26,600	25,600	660	17,424,000
05/09/2014	26,000	0.80 ▲	3.17	25,200	26,000	25,200	4,540	118,040,000
04/09/2014	25,200	-1.30 ▼	-4.91	26,600	26,900	25,200	810	20,412,000
03/09/2014	26,500	1.10 ▲	4.33	25,500	26,500	25,500	20,950	555,175,000
29/08/2014	25,400	0.90 ▲	3.67	25,000	25,400	25,000	3,800	96,520,000
28/08/2014	24,500	-0.50 ▼	-2.00	24,500	24,500	24,500	2,920	71,540,000
27/08/2014	25,000	-0.50 ▼	-1.96	25,000	25,000	25,000	500	12,500,000
26/08/2014	25,500	1.40 ▲	5.81	25,400	25,500	25,400	160	4,080,000
25/08/2014	24,100	-1.30 ▼	-5.12	26,000	26,000	24,100	13,510	325,591,000
22/08/2014	25,400	0.40 ▲	1.60	25,000	25,400	25,000	1,030	26,162,000
21/08/2014	25,000	-0.70 ▼	-2.72	25,000	25,000	25,000	3,480	87,000,000
20/08/2014	25,700	0.00 ■■	0.00	25,700	25,700	25,700	10,000	257,000,000
19/08/2014	25,700	1.20 ▲	4.90	24,500	25,700	24,500	3,200	82,240,000
18/08/2014	24,500	0.00 ■■	0.00	24,500	24,500	23,500	670	16,415,000
15/08/2014	24,500	-0.50 ▼	-2.00	24,500	24,500	24,500	10	245,000
14/08/2014	25,000	-1.00 ▼	-3.85	26,000	26,000	24,500	1,050	26,250,000
13/08/2014	26,000	1.00 ▲	4.00	26,000	26,000	26,000	10	260,000
12/08/2014	25,000	1.00 ▲	4.17	25,000	25,000	25,000	20	500,000
11/08/2014	24,000	-1.10 ▼	-4.38	24,800	24,800	24,000	3,040	72,960,000
08/08/2014	25,100	-0.20 ▼	-0.79	25,100	25,100	25,100	510	12,801,000
07/08/2014	25,300	-0.40 ▼	-1.56	24,500	25,300	24,300	510	12,903,000
06/08/2014	25,700	0.00 ■■	0.00	25,700	25,700	24,600	280	7,196,000
05/08/2014	25,700	-0.10 ▼	-0.39	25,900	25,900	25,700	70	1,799,000
04/08/2014	25,800	-0.10 ▼	-0.39	25,900	25,900	25,800	210	5,418,000
01/08/2014	25,900	0.00 ■■	0.00	24,100	26,400	24,100	340	8,806,000
31/07/2014	25,900	-0.50 ▼	-1.89	26,400	26,400	25,200	920	23,828,000
30/07/2014	26,400	0.10 ▲	0.38	26,300	26,400	26,300	110	2,904,000
29/07/2014	26,300	-0.30 ▼	-1.13	26,600	26,600	25,000	140	3,682,000
28/07/2014	26,600	0.60 ▲	2.31	27,400	27,400	26,000	180	4,788,000
25/07/2014	26,000	0.60 ▲	2.36	26,500	26,500	26,000	660	17,160,000
24/07/2014	27,400	-0.30 ▼	-1.08	28,000	28,000	27,400	20,790	569,646,000
23/07/2014	27,700	0.20 ▲	0.73	27,500	27,700	27,500	14,600	404,420,000
22/07/2014	27,500	-0.20 ▼	-0.72	27,600	27,700	26,500	5,460	150,150,000
21/07/2014	27,700	-0.20 ▼	-0.72	27,800	27,900	26,500	5,470	151,519,000
18/07/2014	27,900	0.10 ▲	0.36	28,800	28,800	27,800	40	1,116,000
17/07/2014	27,800	0.30 ▲	1.09	26,000	28,500	26,000	890	24,742,000
16/07/2014	27,500	0.90 ▲	3.38	28,000	28,000	26,500	10,710	294,525,000
15/07/2014	26,600	0.10 ▲	0.38	26,700	26,700	26,000	2,570	68,362,000
14/07/2014	26,500	0.00 ■■	0.00	26,500	26,500	26,500	140	3,710,000
11/07/2014	26,500	-0.20 ▼	-0.75	27,300	27,300	26,000	2,980	78,970,000
10/07/2014	26,700	-0.30 ▼	-1.11	28,400	28,400	26,000	320	8,544,000
09/07/2014	27,000	0.40 ▲	1.50	27,000	27,000	25,000	3,480	93,960,000
08/07/2014	26,600	0.10 ▲	0.38	26,500	27,900	24,900	1,610	42,826,000
07/07/2014	26,500	0.10 ▲	0.38	26,500	26,500	26,500	60	1,590,000
04/07/2014	26,400	0.00 ■■	0.00	26,500	27,800	25,500	350	9,240,000
03/07/2014	26,400	-0.10 ▼	-0.38	27,800	27,800	25,000	200	5,280,000
02/07/2014	26,500	0.00 ■■	0.00	26,500	26,500	26,500	60	1,590,000
01/07/2014	26,500	0.00 ■■	0.00	26,500	26,500	26,500	20	530,000
30/06/2014	26,500	0.00 ■■	0.00	26,500	26,500	26,500	1,340	35,510,000
27/06/2014	26,500	0.00 ■■	0.00	26,500	26,500	24,900	1,170	31,005,000
26/06/2014	26,500	0.00 ■■	0.00	26,500	26,500	26,500	1,410	37,365,000
25/06/2014	26,500	0.00 ■■	0.00	26,500	26,500	26,500	460	12,190,000
24/06/2014	26,500	1.00 ▲	3.92	25,500	27,200	25,500	3,040	80,560,000
23/06/2014	25,500	0.00 ■■	0.00	25,500	25,500	23,900	240	6,120,000
20/06/2014	25,500	0.00 ■■	0.00	23,900	25,500	23,900	3,210	81,855,000
19/06/2014	25,500	-0.20 ▼	-0.78	25,700	25,700	25,400	2,500	63,750,000
18/06/2014	25,700	0.30 ▲	1.18	25,400	25,700	25,400	540	13,878,000
17/06/2014	25,400	0.00 ■■	0.00	25,400	25,400	25,400	20	508,000
16/06/2014	25,400	0.00 ■■	0.00	25,400	25,400	25,400	360	9,144,000
13/06/2014	25,400	0.00 ■■	0.00	25,400	25,800	25,000	1,160	29,464,000
12/06/2014	25,400	-0.60 ▼	-2.31	26,000	26,000	25,000	2,490	63,246,000
11/06/2014	26,000	0.00 ■■	0.00	26,000	26,000	26,000	90	2,340,000
10/06/2014	26,000	0.00 ■■	0.00	26,000	26,000	24,900	1,610	41,860,000
09/06/2014	26,000	-0.50 ▼	-1.89	26,500	26,500	24,800	360	9,360,000
06/06/2014	26,500	0.00 ■■	0.00	26,500	26,500	26,500	90	2,385,000
05/06/2014	26,500	0.00 ■■	0.00	26,500	26,500	24,700	2,490	65,985,000
04/06/2014	26,500	0.00 ■■	0.00	26,500	26,500	26,500	2,070	54,855,000
03/06/2014	26,500	0.00 ■■	0.00	26,500	26,500	26,500	70	1,855,000
02/06/2014	26,500	-1.30 ▼	-4.68	27,800	27,800	26,200	90	2,385,000
30/05/2014	27,800	1.30 ▲	4.91	26,200	27,800	26,200	90	2,502,000
29/05/2014	26,500	-0.30 ▼	-1.12	27,600	27,600	25,200	2,760	73,140,000
28/05/2014	26,800	0.80 ▲	3.08	26,800	26,800	26,800	2,020	54,136,000
27/05/2014	26,000	0.30 ▲	1.17	25,700	26,000	25,200	3,740	97,240,000
26/05/2014	25,700	0.00 ■■	0.00	25,700	25,700	25,700	2,060	52,942,000
23/05/2014	25,700	0.00 ■■	0.00	25,700	25,700	25,700	60	1,542,000
22/05/2014	25,700	-0.30 ▼	-1.15	26,000	26,000	24,600	1,580	40,606,000
21/05/2014	26,000	0.00 ■■	0.00	26,000	26,000	25,900	290	7,540,000
20/05/2014	26,000	0.40 ▲	1.56	25,600	26,000	24,600	3,430	89,180,000
19/05/2014	25,600	-0.40 ▼	-1.54	26,000	26,000	24,600	370	9,472,000
16/05/2014	26,000	0.30 ▲	1.17	25,700	26,000	24,000	5,510	143,260,000
15/05/2014	25,700	0.00 ■■	0.00	25,700	25,700	25,700	20	514,000
14/05/2014	25,700	0.20 ▲	0.78	25,700	25,700	25,700	2,290	58,853,000
13/05/2014	25,500	0.10 ▲	0.39	25,400	25,700	23,800	6,070	154,785,000
12/05/2014	25,400	-0.40 ▼	-1.55	25,800	25,800	24,000	2,160	54,864,000
09/05/2014	25,800	0.10 ▲	0.39	25,800	25,800	25,800	2,210	57,018,000
08/05/2014	25,700	-0.30 ▼	-1.15	26,000	26,000	24,200	1,850	47,545,000
07/05/2014	26,000	0.00 ■■	0.00	26,000	26,000	26,000	3,120	81,120,000
06/05/2014	26,000	-0.70 ▼	-2.62	26,700	26,700	25,000	4,150	107,900,000
05/05/2014	26,700	-0.40 ▼	-1.48	27,100	27,100	25,300	1,620	43,254,000
29/04/2014	27,100	-2.00 ▼	-6.87	27,100	27,100	27,100	120	3,252,000
28/04/2014	29,100	0.00 ■■	0.00	29,100	29,100	29,100	20	582,000
25/04/2014	29,100	1.90 ▲	6.99	26,000	29,100	26,000	3,950	114,945,000
24/04/2014	27,200	0.00 ■■	0.00	27,200	27,200	27,200	110	2,992,000
23/04/2014	27,200	0.00 ■■	0.00	27,200	27,200	27,200	1,010	27,472,000
22/04/2014	27,200	1.70 ▲	6.67	25,500	27,200	25,100	2,530	68,816,000
21/04/2014	25,500	0.00 ■■	0.00	25,500	25,500	25,500	110	2,805,000
18/04/2014	25,500	-0.20 ▼	-0.78	24,200	25,600	24,000	3,080	78,540,000
17/04/2014	25,700	-0.20 ▼	-0.77	24,100	25,700	24,100	1,420	36,494,000
16/04/2014	25,900	0.00 ■■	0.00	25,900	25,900	25,900	10	259,000
15/04/2014	25,900	0.00 ■■	0.00	25,900	25,900	25,900	100	2,590,000
14/04/2014	25,900	0.50 ▲	1.97	25,900	25,900	25,900	110	2,849,000
11/04/2014	25,400	-0.10 ▼	-0.39	25,900	26,400	24,000	5,570	141,478,000
10/04/2014	25,500	0.00 ■■	0.00	25,500	25,500	25,500	150	3,825,000
08/04/2014	25,500	0.00 ■■	0.00	25,500	25,500	25,500	10	255,000
07/04/2014	25,500	0.00 ■■	0.00	25,500	25,500	25,500	260	6,630,000
04/04/2014	25,500	-0.20 ▼	-0.78	24,200	25,500	24,000	4,800	122,400,000
03/04/2014	25,700	0.00 ■■	0.00	25,700	25,700	25,700	200	5,140,000
02/04/2014	25,700	-0.20 ▼	-0.77	25,000	25,700	25,000	1,880	48,316,000
01/04/2014	25,900	-0.10 ▼	-0.38	24,300	25,900	24,300	2,560	66,304,000
31/03/2014	26,000	0.00 ■■	0.00	25,000	26,000	25,000	570	14,820,000
28/03/2014	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
27/03/2014	26,000	-0.10 ▼	-0.38	26,000	26,100	26,000	17,870	464,620,000
26/03/2014	26,100	0.00 ■■	0.00	24,700	26,200	24,700	35,060	915,066,000
25/03/2014	26,100	-0.10 ▼	-0.38	25,500	26,200	25,500	1,040	27,144,000
24/03/2014	26,200	0.00 ■■	0.00	26,300	26,300	26,200	4,230	110,826,000
21/03/2014	26,200	0.00 ■■	0.00	25,500	26,400	25,500	12,550	328,810,000
20/03/2014	26,200	0.20 ▲	0.77	26,200	26,500	26,000	11,210	293,702,000
19/03/2014	26,000	0.60 ▲	2.36	25,400	26,200	25,400	27,370	711,620,000
18/03/2014	25,400	0.40 ▲	1.60	25,000	25,400	23,500	35,760	908,304,000
17/03/2014	25,000	0.20 ▲	0.81	24,000	25,000	24,000	12,030	300,750,000
14/03/2014	24,800	-0.20 ▼	-0.80	25,000	25,000	24,000	2,930	72,664,000
13/03/2014	25,000	0.30 ▲	1.21	24,700	25,000	23,200	25,850	646,250,000
12/03/2014	24,700	0.80 ▲	3.35	24,700	24,700	24,700	110	2,717,000
11/03/2014	23,900	-0.30 ▼	-1.24	24,200	24,200	23,200	80	1,912,000
10/03/2014	24,200	-0.20 ▼	-0.82	22,700	24,300	22,700	8,830	213,686,000
07/03/2014	24,400	0.00 ■■	0.00	24,400	24,400	23,500	5,240	127,856,000
06/03/2014	24,400	0.00 ■■	0.00	24,400	24,400	24,000	3,010	73,444,000
05/03/2014	24,400	0.00 ■■	0.00	24,400	24,400	23,500	4,000	97,600,000
04/03/2014	24,400	0.00 ■■	0.00	24,000	24,900	23,900	2,280	55,632,000
03/03/2014	24,400	0.40 ▲	1.67	24,000	24,500	23,000	30,260	738,344,000
28/02/2014	24,000	0.10 ▲	0.42	24,400	24,400	23,200	3,740	89,760,000
27/02/2014	23,900	-0.40 ▼	-1.65	24,300	24,300	23,000	10,110	241,629,000
26/02/2014	24,300	0.00 ■■	0.00	24,400	25,000	22,700	5,740	139,482,000
25/02/2014	24,300	-0.10 ▼	-0.41	24,400	25,000	23,000	1,460	35,478,000
24/02/2014	24,400	0.00 ■■	0.00	24,700	24,800	23,500	6,450	157,380,000
21/02/2014	24,400	0.10 ▲	0.41	24,400	24,800	22,700	15,920	388,448,000
20/02/2014	24,300	0.80 ▲	3.40	24,000	24,500	23,200	12,120	294,516,000
19/02/2014	23,500	0.50 ▲	2.17	23,400	23,500	22,900	27,350	642,725,000
18/02/2014	23,000	0.20 ▲	0.88	23,900	23,900	21,300	12,190	280,370,000
17/02/2014	22,800	-1.70 ▼	-6.94	23,000	24,500	22,800	9,380	213,864,000
14/02/2014	24,500	0.70 ▲	2.94	25,400	25,400	24,500	30	735,000
13/02/2014	23,800	0.30 ▲	1.28	22,100	24,000	21,900	27,300	649,740,000
12/02/2014	23,500	0.00 ■■	0.00	23,400	25,000	22,800	6,670	156,745,000
11/02/2014	23,500	1.00 ▲	4.44	23,500	23,500	23,500	120	2,820,000
10/02/2014	22,500	0.20 ▲	0.90	22,500	22,500	22,500	1,840	41,400,000
07/02/2014	22,300	-0.20 ▼	-0.89	22,500	22,500	22,300	1,460	32,558,000
06/02/2014	22,500	0.40 ▲	1.81	22,800	22,800	22,100	1,080	24,300,000
27/01/2014	22,100	0.80 ▲	3.76	22,100	22,100	22,100	170	3,757,000
24/01/2014	21,300	1.30 ▲	6.50	21,300	21,300	21,200	3,470	73,911,000
23/01/2014	20,000	-1.40 ▼	-6.54	21,400	22,800	20,000	45,950	919,000,000
22/01/2014	21,400	0.00 ■■	0.00	20,100	21,500	20,100	5,220	111,708,000
21/01/2014	21,400	0.00 ■■	0.00	21,500	21,500	20,000	56,030	1,199,042,000
20/01/2014	21,400	0.00 ■■	0.00	21,500	21,500	20,300	2,420	51,788,000
17/01/2014	21,400	-0.10 ▼	-0.47	21,800	21,800	20,000	7,060	151,084,000
16/01/2014	21,500	0.00 ■■	0.00	21,800	21,800	20,500	66,490	1,429,535,000
15/01/2014	21,500	0.10 ▲	0.47	21,800	21,800	21,400	41,490	892,035,000
14/01/2014	21,400	-0.60 ▼	-2.73	21,900	22,000	21,400	900	19,260,000
13/01/2014	22,000	0.00 ■■	0.00	22,000	22,000	21,900	220	4,840,000
10/01/2014	22,000	0.00 ■■	0.00	21,000	22,000	21,000	2,070	45,540,000
09/01/2014	22,000	0.00 ■■	0.00	21,000	22,000	20,500	64,500	1,419,000,000
08/01/2014	22,000	0.80 ▲	3.77	22,500	22,600	22,000	22,700	499,400,000
07/01/2014	21,200	-1.50 ▼	-6.61	22,900	22,900	21,200	3,280	69,536,000
06/01/2014	22,700	0.00 ■■	0.00	23,500	23,500	21,200	5,740	130,298,000
03/01/2014	22,700	-0.30 ▼	-1.30	22,000	22,700	22,000	120	2,724,000
02/01/2014	23,000	0.00 ■■	0.00	23,000	23,000	23,000	1,850	42,550,000
31/12/2013	23,000	0.00 ■■	0.00	23,000	23,000	23,000	1,760	40,480,000
30/12/2013	23,000	1.00 ▲	4.55	23,000	23,000	20,500	23,820	547,860,000
27/12/2013	22,000	0.90 ▲	4.27	21,100	22,500	20,500	10,000	220,000,000
26/12/2013	21,100	-1.40 ▼	-6.22	22,500	22,500	21,100	620	13,082,000
25/12/2013	22,500	-0.20 ▼	-0.88	22,000	24,200	22,000	430	9,675,000
24/12/2013	22,700	-0.70 ▼	-2.99	23,400	23,400	22,500	6,250	141,875,000
23/12/2013	23,400	-0.10 ▼	-0.43	23,500	23,500	22,100	3,200	74,880,000
20/12/2013	23,500	-0.30 ▼	-1.26	23,800	23,800	22,200	21,680	509,480,000
19/12/2013	23,800	1.40 ▲	6.25	23,800	23,800	20,900	5,290	125,902,000
18/12/2013	22,400	-1.60 ▼	-6.67	24,300	24,300	22,400	7,270	162,848,000
17/12/2013	24,000	1.00 ▲	4.35	24,500	24,500	24,000	320	7,680,000
16/12/2013	23,000	-1.00 ▼	-4.17	24,500	24,500	23,000	19,930	458,390,000
13/12/2013	24,000	0.00 ■■	0.00	25,000	25,000	23,900	3,980	95,520,000
12/12/2013	24,000	0.70 ▲	3.00	24,600	24,800	24,000	210	5,040,000
11/12/2013	23,300	1.40 ▲	6.39	23,000	23,400	23,000	26,020	606,266,000
10/12/2013	21,900	1.40 ▲	6.83	20,900	21,900	20,800	28,830	631,377,000
09/12/2013	20,500	0.20 ▲	0.99	20,300	21,000	20,300	17,220	353,010,000
06/12/2013	20,300	0.40 ▲	2.01	20,000	20,300	20,000	13,230	268,569,000
05/12/2013	19,900	0.00 ■■	0.00	19,900	19,900	19,400	7,150	142,285,000
04/12/2013	19,900	0.00 ■■	0.00	20,100	20,100	19,400	3,660	72,834,000
03/12/2013	19,900	0.00 ■■	0.00	20,000	20,000	19,500	6,200	123,380,000
02/12/2013	19,900	0.00 ■■	0.00	20,200	20,200	19,800	3,640	72,436,000
29/11/2013	19,900	-0.40 ▼	-1.97	20,300	20,300	19,900	2,210	43,979,000
28/11/2013	20,300	-0.10 ▼	-0.49	20,400	20,400	19,800	3,040	61,712,000
27/11/2013	20,400	0.00 ■■	0.00	20,400	20,400	20,000	10,020	204,408,000
26/11/2013	20,400	0.10 ▲	0.49	20,200	20,400	20,000	1,360	27,744,000
25/11/2013	20,300	-0.10 ▼	-0.49	20,400	20,400	20,300	6,210	126,063,000
22/11/2013	20,400	-0.10 ▼	-0.49	20,600	20,600	20,400	7,510	153,204,000
21/11/2013	20,500	-0.10 ▼	-0.49	20,600	20,700	20,000	17,440	357,520,000
20/11/2013	20,600	0.00 ■■	0.00	20,600	20,600	20,600	30	618,000
19/11/2013	20,600	0.30 ▲	1.48	20,600	20,600	20,500	2,540	52,324,000
18/11/2013	20,300	0.10 ▲	0.50	20,500	20,500	20,200	4,970	100,891,000
15/11/2013	20,200	-0.20 ▼	-0.98	20,400	20,400	20,200	60	1,212,000
14/11/2013	20,400	0.00 ■■	0.00	20,400	20,400	20,400	0	0
13/11/2013	20,400	0.20 ▲	0.99	20,400	20,400	20,400	70	1,428,000
12/11/2013	20,200	-0.10 ▼	-0.49	20,800	20,800	20,200	310	6,262,000
11/11/2013	20,300	0.20 ▲	1.00	20,600	20,600	19,600	9,030	183,309,000
08/11/2013	20,100	0.10 ▲	0.50	20,200	20,200	19,500	1,150	23,115,000
07/11/2013	20,000	0.00 ■■	0.00	20,400	20,400	19,600	4,250	85,000,000
06/11/2013	20,000	-0.20 ▼	-0.99	20,200	20,500	19,900	1,930	38,600,000
05/11/2013	20,200	0.00 ■■	0.00	20,300	20,300	19,900	1,320	26,664,000
04/11/2013	20,200	-0.20 ▼	-0.98	20,400	20,400	19,200	2,010	40,602,000
01/11/2013	20,400	0.00 ■■	0.00	20,400	20,400	19,000	10,740	219,096,000
31/10/2013	20,400	0.00 ■■	0.00	20,600	20,600	19,300	3,640	74,256,000
30/10/2013	20,400	0.40 ▲	2.00	20,400	20,400	20,400	110	2,244,000
29/10/2013	20,000	0.70 ▲	3.63	20,000	20,000	20,000	130	2,600,000
28/10/2013	19,300	-1.10 ▼	-5.39	20,400	20,400	19,000	13,430	259,199,000
25/10/2013	20,400	0.70 ▲	3.55	20,900	20,900	19,400	5,170	105,468,000
24/10/2013	19,700	-0.90 ▼	-4.37	21,500	22,000	19,700	31,670	623,899,000
23/10/2013	20,600	0.90 ▲	4.57	19,800	21,000	19,500	27,020	556,612,000
22/10/2013	19,700	-0.20 ▼	-1.01	19,900	19,900	18,600	6,660	131,202,000
21/10/2013	19,900	0.00 ■■	0.00	20,200	20,200	19,500	430	8,557,000
18/10/2013	19,900	0.00 ■■	0.00	20,000	20,000	19,500	130	2,587,000
17/10/2013	19,900	-0.10 ▼	-0.50	18,900	19,900	18,900	1,790	35,621,000
16/10/2013	20,000	-0.30 ▼	-1.48	20,000	20,000	20,000	130	2,600,000
15/10/2013	20,300	0.30 ▲	1.50	20,300	20,300	20,300	10	203,000
14/10/2013	20,000	0.10 ▲	0.50	20,000	20,000	20,000	130	2,600,000
11/10/2013	19,900	0.00 ■■	0.00	18,800	19,900	18,800	4,210	83,779,000
10/10/2013	19,900	0.00 ■■	0.00	19,900	20,100	19,900	580	11,542,000
09/10/2013	19,900	0.10 ▲	0.51	19,800	20,000	19,600	1,150	22,885,000
08/10/2013	19,800	0.40 ▲	2.06	19,800	19,800	19,800	20	396,000
07/10/2013	19,400	1.10 ▲	6.01	17,900	19,400	17,900	5,050	97,970,000
04/10/2013	18,300	-0.20 ▼	-1.08	19,400	19,400	18,200	9,500	173,850,000
03/10/2013	18,500	-0.50 ▼	-2.63	20,200	20,200	18,100	6,750	124,875,000
02/10/2013	19,000	-1.10 ▼	-5.47	20,100	20,100	19,000	70	1,330,000
01/10/2013	20,100	-0.20 ▼	-0.99	19,800	20,100	19,000	2,110	42,411,000
30/09/2013	20,300	0.40 ▲	2.01	20,000	20,300	19,700	4,600	93,380,000
27/09/2013	19,900	-0.10 ▼	-0.50	20,000	20,000	19,600	1,040	20,696,000
26/09/2013	20,000	0.00 ■■	0.00	20,000	20,400	20,000	100	2,000,000
25/09/2013	20,000	0.00 ■■	0.00	20,400	20,400	19,800	590	11,800,000
24/09/2013	20,000	-0.10 ▼	-0.50	20,200	20,200	19,700	330	6,600,000
23/09/2013	20,100	0.00 ■■	0.00	20,100	20,100	20,100	320	6,432,000
20/09/2013	20,100	0.10 ▲	0.50	20,100	20,100	20,000	150	3,015,000
19/09/2013	20,000	0.00 ■■	0.00	20,300	20,300	20,000	420	8,400,000
18/09/2013	20,000	0.00 ■■	0.00	20,000	20,000	19,900	530	10,600,000
17/09/2013	20,000	0.10 ▲	0.50	20,200	20,200	19,900	200	4,000,000
16/09/2013	19,900	-0.40 ▼	-1.97	20,400	20,400	19,200	250	4,975,000
13/09/2013	20,300	0.20 ▲	1.00	20,300	20,300	20,300	250	5,075,000
12/09/2013	20,100	0.00 ■■	0.00	20,200	20,200	20,100	480	9,648,000
11/09/2013	20,100	0.20 ▲	1.01	20,100	20,100	20,100	120	2,412,000
10/09/2013	19,900	1.30 ▲	6.99	18,600	19,900	18,600	28,020	557,598,000
09/09/2013	18,600	-1.30 ▼	-6.53	20,000	20,000	18,600	360	6,696,000
06/09/2013	19,900	-0.10 ▼	-0.50	18,600	19,900	18,600	340	6,766,000
05/09/2013	20,000	0.00 ■■	0.00	20,000	20,000	20,000	160	3,200,000
04/09/2013	20,000	0.00 ■■	0.00	20,000	20,000	20,000	230	4,600,000
03/09/2013	20,000	0.30 ▲	1.52	19,800	20,000	19,800	370	7,400,000
30/08/2013	19,700	1.10 ▲	5.91	19,200	19,700	19,000	5,500	108,350,000
29/08/2013	18,600	1.20 ▲	6.90	18,100	18,600	18,000	3,460	64,356,000
28/08/2013	17,400	-1.30 ▼	-6.95	19,800	19,800	17,400	3,050	53,070,000
27/08/2013	18,700	-1.10 ▼	-5.56	20,300	20,300	18,700	3,310	61,897,000
26/08/2013	19,800	0.00 ■■	0.00	19,800	19,900	19,500	32,020	633,996,000
23/08/2013	19,800	0.10 ▲	0.51	19,900	19,900	19,600	15,490	306,702,000
22/08/2013	19,700	0.00 ■■	0.00	19,800	19,800	18,800	10,910	214,927,000
21/08/2013	19,700	0.00 ■■	0.00	19,900	19,900	18,700	570	11,229,000
20/08/2013	19,700	0.10 ▲	0.51	19,500	19,900	18,600	20,280	399,516,000
19/08/2013	19,600	0.90 ▲	4.81	20,000	20,000	18,200	3,660	71,736,000
16/08/2013	18,700	-1.20 ▼	-6.03	20,400	20,400	18,700	4,050	75,735,000
15/08/2013	19,900	0.90 ▲	4.74	19,500	20,000	18,800	16,370	325,763,000
14/08/2013	19,000	-0.60 ▼	-3.06	19,800	19,800	19,000	16,000	304,000,000
13/08/2013	19,600	0.10 ▲	0.51	19,500	19,700	19,000	24,170	473,732,000
12/08/2013	19,500	0.30 ▲	1.56	18,600	20,100	18,600	2,680	52,260,000
09/08/2013	19,200	0.00 ■■	0.00	19,000	19,600	19,000	23,850	457,920,000
08/08/2013	19,200	0.40 ▲	2.13	19,000	19,600	18,500	20,860	400,512,000
07/08/2013	18,800	-1.10 ▼	-5.53	19,000	19,600	18,800	25,660	482,408,000
06/08/2013	19,900	0.90 ▲	4.74	20,100	20,200	19,200	39,100	778,090,000
05/08/2013	19,000	1.20 ▲	6.74	19,000	19,000	19,000	28,820	547,580,000
02/08/2013	17,800	1.10 ▲	6.59	17,800	17,800	17,800	12,180	216,804,000
01/08/2013	16,700	0.00 ■■	0.00	17,300	17,800	16,700	77,550	1,295,085,000
31/07/2013	16,700	0.20 ▲	1.21	16,800	17,600	16,500	36,320	606,544,000
30/07/2013	16,500	0.00 ■■	0.00	16,700	17,200	16,100	51,490	849,585,000
29/07/2013	16,500	-0.20 ▼	-1.20	16,800	16,800	16,000	5,620	92,730,000
26/07/2013	16,700	0.70 ▲	4.38	16,700	16,700	15,700	150	2,505,000
25/07/2013	16,000	0.00 ■■	0.00	16,200	16,200	16,000	5,540	88,640,000
24/07/2013	16,000	0.00 ■■	0.00	15,500	16,000	15,500	6,970	111,520,000
23/07/2013	16,000	0.00 ■■	0.00	15,900	16,000	15,800	15,250	244,000,000
22/07/2013	16,000	0.20 ▲	1.27	15,800	16,000	15,800	11,100	177,600,000
19/07/2013	15,800	0.00 ■■	0.00	15,800	15,800	15,100	6,160	97,328,000
18/07/2013	15,800	0.80 ▲	5.33	15,800	15,800	15,800	10	158,000
17/07/2013	15,000	0.10 ▲	0.67	15,400	15,900	15,000	4,960	74,400,000
16/07/2013	14,900	-0.60 ▼	-3.87	15,500	16,500	14,900	5,230	77,927,000
15/07/2013	15,500	0.60 ▲	4.03	15,400	15,500	14,800	3,260	50,530,000
12/07/2013	14,900	-0.90 ▼	-5.70	15,800	15,800	14,900	2,690	40,081,000
11/07/2013	15,800	0.00 ■■	0.00	15,800	15,800	15,800	1,260	19,908,000
10/07/2013	15,800	-0.20 ▼	-1.25	16,000	16,000	14,900	13,460	212,668,000
09/07/2013	16,000	0.00 ■■	0.00	16,000	16,000	15,100	70	1,120,000
08/07/2013	16,000	0.10 ▲	0.63	15,000	16,000	15,000	1,440	23,040,000
05/07/2013	15,900	-0.10 ▼	-0.62	16,000	16,000	15,800	10,040	159,636,000
04/07/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1,000	16,000,000
03/07/2013	16,000	0.00 ■■	0.00	16,000	16,000	15,500	17,180	274,880,000
02/07/2013	16,000	-0.30 ▼	-1.84	16,300	16,300	15,300	1,090	17,440,000
01/07/2013	16,300	-0.40 ▼	-2.40	16,700	16,700	15,700	1,760	28,688,000
28/06/2013	16,700	0.30 ▲	1.83	16,800	16,800	16,700	540	9,018,000
27/06/2013	16,400	0.00 ■■	0.00	16,400	16,400	15,500	1,450	23,780,000
26/06/2013	16,400	-0.10 ▼	-0.61	16,500	16,500	15,400	4,970	81,508,000
25/06/2013	16,500	-0.10 ▼	-0.60	16,600	16,600	15,500	2,860	47,190,000
24/06/2013	16,600	-0.20 ▼	-1.19	16,800	16,800	16,000	1,070	17,762,000
21/06/2013	16,800	-0.10 ▼	-0.59	16,900	16,900	15,800	13,200	221,760,000
20/06/2013	16,900	0.00 ■■	0.00	16,700	17,000	16,500	1,120	18,928,000
19/06/2013	16,900	0.60 ▲	3.68	16,300	16,900	16,300	1,600	27,040,000
18/06/2013	16,300	-1.20 ▼	-6.86	16,300	16,300	16,300	1,200	19,560,000
17/06/2013	17,500	-0.10 ▼	-0.57	17,600	17,600	16,400	5,220	91,350,000
14/06/2013	17,600	-0.10 ▼	-0.56	17,700	17,700	16,600	740	13,024,000
13/06/2013	17,700	-0.10 ▼	-0.56	17,800	17,800	17,400	1,430	25,311,000
12/06/2013	17,800	0.00 ■■	0.00	16,800	17,800	16,600	13,640	242,792,000
11/06/2013	17,800	0.00 ■■	0.00	17,000	17,800	17,000	760	13,528,000
10/06/2013	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
07/06/2013	17,800	0.00 ■■	0.00	17,800	17,800	17,600	2,110	37,558,000
06/06/2013	17,800	0.00 ■■	0.00	17,800	17,800	16,600	6,090	108,402,000
05/06/2013	17,800	-0.10 ▼	-0.56	17,900	17,900	16,700	3,720	66,216,000
04/06/2013	17,900	1.10 ▲	6.55	16,200	17,900	15,900	7,880	141,052,000
03/06/2013	16,800	0.00 ■■	0.00	16,700	16,800	16,200	1,870	31,416,000
31/05/2013	16,800	-0.10 ▼	-0.59	16,900	16,900	16,700	1,600	26,880,000
30/05/2013	16,900	0.00 ■■	0.00	16,900	16,900	15,800	2,740	46,306,000
29/05/2013	16,900	-0.10 ▼	-0.59	17,000	17,000	15,900	4,350	73,515,000
28/05/2013	17,000	0.00 ■■	0.00	17,900	17,900	16,000	3,140	53,380,000
27/05/2013	17,000	-0.10 ▼	-0.58	16,200	18,000	16,200	6,950	118,150,000
24/05/2013	17,100	-0.90 ▼	-5.00	18,400	18,400	17,000	30,300	518,130,000
23/05/2013	18,000	0.90 ▲	5.26	17,800	18,200	17,500	43,960	791,280,000
22/05/2013	17,100	1.10 ▲	6.88	16,700	17,100	16,700	71,250	1,218,375,000
21/05/2013	16,000	1.00 ▲	6.67	15,100	16,000	15,100	18,500	296,000,000
20/05/2013	15,000	0.90 ▲	6.38	14,400	15,000	14,200	51,140	767,100,000
17/05/2013	14,100	0.30 ▲	2.17	13,900	14,100	13,500	36,100	509,010,000
16/05/2013	13,800	0.30 ▲	2.22	13,500	13,900	13,500	15,650	215,970,000
15/05/2013	13,500	0.30 ▲	2.27	13,300	13,500	13,300	18,260	246,510,000
14/05/2013	13,200	0.20 ▲	1.54	13,100	13,200	12,900	28,030	369,996,000
13/05/2013	13,000	0.20 ▲	1.56	13,100	13,100	13,000	14,020	182,260,000
10/05/2013	12,800	-0.30 ▼	-2.29	12,200	13,400	12,200	2,240	28,672,000
09/05/2013	13,100	0.30 ▲	2.34	13,100	13,100	13,100	10	131,000
08/05/2013	12,800	0.30 ▲	2.40	13,000	13,000	12,800	2,010	25,728,000
07/05/2013	12,500	0.00 ■■	0.00	13,200	13,200	12,100	10,020	125,250,000
06/05/2013	12,500	-0.30 ▼	-2.34	12,100	12,900	12,100	12,450	155,625,000
03/05/2013	12,800	-0.20 ▼	-1.54	12,300	12,900	12,300	9,360	119,808,000
02/05/2013	13,000	0.00 ■■	0.00	13,200	13,200	12,100	9,680	125,840,000
26/04/2013	13,000	0.40 ▲	3.17	12,900	13,000	12,500	2,620	34,060,000
25/04/2013	12,600	0.00 ■■	0.00	12,600	12,600	12,600	7,020	88,452,000
24/04/2013	12,600	0.10 ▲	0.80	12,900	12,900	11,700	2,190	27,594,000
23/04/2013	12,500	-0.90 ▼	-6.72	12,500	13,100	12,500	680	8,500,000
22/04/2013	13,400	0.20 ▲	1.52	13,400	13,400	13,400	20	268,000
18/04/2013	13,200	-0.20 ▼	-1.49	13,200	13,300	13,200	400	5,280,000
17/04/2013	13,400	0.20 ▲	1.52	13,400	13,400	13,400	50	670,000
16/04/2013	13,200	-0.10 ▼	-0.75	12,400	13,200	12,400	1,080	14,256,000
15/04/2013	13,300	0.70 ▲	5.56	12,000	13,300	12,000	2,240	29,792,000
12/04/2013	12,600	0.00 ■■	0.00	11,900	12,600	11,900	210	2,646,000
11/04/2013	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
10/04/2013	12,600	-0.40 ▼	-3.08	12,600	12,600	12,600	1,050	13,230,000
09/04/2013	13,000	0.60 ▲	4.84	12,400	13,000	12,100	970	12,610,000
08/04/2013	12,400	0.00 ■■	0.00	12,400	12,400	12,400	290	3,596,000
05/04/2013	12,400	-0.40 ▼	-3.12	12,000	13,600	12,000	6,540	81,096,000
04/04/2013	12,800	-0.60 ▼	-4.48	13,400	13,400	12,800	140	1,792,000
03/04/2013	13,400	-0.10 ▼	-0.74	13,400	13,400	13,300	7,510	100,634,000
02/04/2013	13,500	-0.40 ▼	-2.88	13,500	13,600	13,500	16,320	220,320,000
01/04/2013	13,900	0.10 ▲	0.72	14,000	14,000	13,700	760	10,564,000
29/03/2013	13,800	0.00 ■■	0.00	13,500	13,800	13,000	2,400	33,120,000
28/03/2013	13,800	0.10 ▲	0.73	13,800	13,800	13,800	40	552,000
27/03/2013	13,700	0.20 ▲	1.48	13,700	13,700	13,700	10	137,000
26/03/2013	13,500	-0.40 ▼	-2.88	13,500	13,900	13,500	13,640	184,140,000
25/03/2013	13,900	-0.10 ▼	-0.71	13,400	13,900	13,400	9,020	125,378,000
22/03/2013	14,000	0.10 ▲	0.72	13,500	14,000	13,200	1,170	16,380,000
21/03/2013	13,900	0.80 ▲	6.11	13,800	13,900	13,800	30	417,000
20/03/2013	13,100	-0.90 ▼	-6.43	14,000	14,000	13,100	5,010	65,631,000
19/03/2013	14,000	0.50 ▲	3.70	13,300	14,000	13,300	1,130	15,820,000
18/03/2013	13,500	0.00 ■■	0.00	13,500	13,500	13,500	5,580	75,330,000
15/03/2013	13,500	-0.40 ▼	-2.88	13,300	13,900	13,300	7,280	98,280,000
14/03/2013	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
13/03/2013	13,900	0.00 ■■	0.00	14,500	14,500	13,800	14,200	197,380,000
12/03/2013	13,900	-0.10 ▼	-0.71	13,800	14,200	13,500	27,620	383,918,000
11/03/2013	14,000	0.10 ▲	0.72	13,900	14,000	13,200	9,810	137,340,000
08/03/2013	13,900	0.10 ▲	0.72	13,900	13,900	13,900	3,030	42,117,000
07/03/2013	13,800	-0.20 ▼	-1.43	14,000	14,000	13,500	15,350	211,830,000
06/03/2013	14,000	0.10 ▲	0.72	14,100	14,100	14,000	60	840,000
05/03/2013	13,900	-0.10 ▼	-0.71	14,000	14,000	13,600	9,690	134,691,000
04/03/2013	14,000	0.30 ▲	2.19	14,600	14,600	13,700	12,650	177,100,000
01/03/2013	13,700	-0.20 ▼	-1.44	14,000	14,100	13,600	12,550	171,935,000
28/02/2013	13,900	0.00 ■■	0.00	14,100	14,100	13,500	11,400	158,460,000
27/02/2013	13,900	0.20 ▲	1.46	13,900	13,900	13,000	1,270	17,653,000
26/02/2013	13,700	-0.30 ▼	-2.14	14,000	14,000	13,500	16,700	228,790,000
25/02/2013	14,000	0.00 ■■	0.00	14,100	14,100	13,100	11,560	161,840,000
22/02/2013	14,000	0.20 ▲	1.45	13,800	14,100	13,100	4,260	59,640,000
21/02/2013	13,800	0.50 ▲	3.76	13,800	13,900	12,800	3,370	46,506,000
20/02/2013	13,300	-0.70 ▼	-5.00	14,000	14,000	13,200	8,030	106,799,000
19/02/2013	14,000	-0.20 ▼	-1.41	14,200	14,200	14,000	15,170	212,380,000
18/02/2013	14,200	0.20 ▲	1.43	14,300	14,300	13,200	2,760	39,192,000
08/02/2013	14,000	0.20 ▲	1.45	14,200	14,200	14,000	2,360	33,040,000
07/02/2013	13,800	0.60 ▲	4.55	13,400	14,000	13,400	2,660	36,708,000
06/02/2013	13,200	0.70 ▲	5.60	13,000	13,300	12,500	4,740	62,568,000
05/02/2013	12,500	-0.90 ▼	-6.72	13,600	13,600	12,500	460	5,750,000
04/02/2013	13,400	0.00 ■■	0.00	13,400	13,600	13,300	460	6,164,000
01/02/2013	13,400	0.50 ▲	3.88	12,900	13,500	12,100	5,150	69,010,000
31/01/2013	12,900	0.20 ▲	1.57	12,900	12,900	12,000	2,670	34,443,000
30/01/2013	12,700	0.00 ■■	0.00	12,900	12,900	11,900	6,730	85,471,000
29/01/2013	12,700	0.20 ▲	1.60	12,700	12,700	12,600	510	6,477,000
28/01/2013	12,500	0.40 ▲	3.31	12,500	12,500	12,000	5,420	67,750,000
25/01/2013	12,100	-0.90 ▼	-6.92	13,000	13,000	12,100	610	7,381,000
24/01/2013	13,000	0.00 ■■	0.00	12,200	13,100	12,200	1,140	14,820,000
23/01/2013	13,000	-0.20 ▼	-1.52	12,300	13,100	12,300	16,850	219,050,000
22/01/2013	13,200	0.00 ■■	0.00	13,200	13,200	12,300	2,570	33,924,000
21/01/2013	13,200	-0.20 ▼	-1.49	13,400	13,400	12,800	3,290	43,428,000
18/01/2013	13,400	-0.10 ▼	-0.74	13,000	13,400	13,000	250	3,350,000
17/01/2013	13,500	0.00 ■■	0.00	13,000	13,500	13,000	910	12,285,000
16/01/2013	13,500	0.00 ■■	0.00	13,500	13,600	12,900	30,860	416,610,000
15/01/2013	13,500	0.00 ■■	0.00	13,600	13,600	13,400	1,430	19,305,000
14/01/2013	13,500	-0.10 ▼	-0.74	13,600	13,600	13,000	2,380	32,130,000
11/01/2013	13,600	0.00 ■■	0.00	13,700	13,700	13,000	1,650	22,440,000
10/01/2013	13,600	0.20 ▲	1.49	13,700	13,700	13,000	170	2,312,000
09/01/2013	13,400	0.10 ▲	0.75	13,000	13,800	12,900	25,490	341,566,000
08/01/2013	13,300	-0.60 ▼	-4.32	13,300	13,300	13,300	21,010	279,433,000
07/01/2013	13,900	0.00 ■■	0.00	13,900	13,900	13,900	100	1,390,000
04/01/2013	13,900	0.00 ■■	0.00	13,900	13,900	13,800	1,010	14,039,000
03/01/2013	13,900	-0.10 ▼	-0.71	13,300	14,000	13,300	15,090	209,751,000
02/01/2013	14,000	0.10 ▲	0.72	13,900	14,200	13,400	6,490	90,860,000
28/12/2012	13,900	0.00 ■■	0.00	14,000	14,000	13,300	9,820	136,498,000
27/12/2012	13,900	0.00 ■■	0.00	14,000	14,000	13,300	10,390	144,421,000
26/12/2012	13,900	-0.10 ▼	-0.71	14,000	14,000	13,300	7,340	102,026,000
25/12/2012	14,000	0.20 ▲	1.45	13,900	14,000	13,200	9,230	129,220,000
24/12/2012	13,800	0.00 ■■	0.00	13,900	13,900	13,200	160	2,208,000
21/12/2012	13,800	-0.20 ▼	-1.43	14,400	14,400	13,300	8,020	110,676,000
20/12/2012	14,000	0.20 ▲	1.45	13,800	14,000	13,200	25,170	352,380,000
19/12/2012	13,800	-0.10 ▼	-0.72	13,900	13,900	13,300	16,630	229,494,000
18/12/2012	13,900	-0.10 ▼	-0.71	14,000	14,000	13,500	1,330	18,487,000
17/12/2012	14,000	-0.10 ▼	-0.71	14,100	14,100	13,400	10,750	150,500,000
14/12/2012	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
13/12/2012	14,100	-0.50 ▼	-3.42	14,600	14,600	13,900	1,610	22,701,000
12/12/2012	14,600	0.30 ▲	2.10	14,600	14,600	14,600	20	292,000
11/12/2012	14,300	0.40 ▲	2.88	13,900	14,300	13,400	5,940	84,942,000
10/12/2012	13,900	-0.10 ▼	-0.71	14,000	14,000	13,300	490	6,811,000
07/12/2012	14,000	0.00 ■■	0.00	14,000	14,000	14,000	10	140,000
06/12/2012	14,000	0.20 ▲	1.45	13,200	14,000	13,200	130	1,820,000
05/12/2012	13,800	-0.70 ▼	-4.83	14,500	14,500	13,800	570	7,866,000
04/12/2012	14,500	-0.10 ▼	-0.68	14,600	14,600	14,400	2,710	39,295,000
03/12/2012	14,600	0.00 ■■	0.00	15,000	15,000	14,500	420	6,132,000
30/11/2012	14,600	0.50 ▲	3.55	14,100	14,700	13,900	1,060	15,476,000
29/11/2012	14,100	0.00 ■■	0.00	14,100	14,100	14,100	10	141,000
28/11/2012	14,100	0.10 ▲	0.71	14,100	14,100	14,100	10	141,000
27/11/2012	14,000	0.00 ■■	0.00	14,000	14,000	13,300	1,460	20,440,000
26/11/2012	14,000	0.00 ■■	0.00	14,000	14,000	13,300	240	3,360,000
23/11/2012	14,000	0.00 ■■	0.00	14,000	14,000	14,000	540	7,560,000
22/11/2012	14,000	0.00 ■■	0.00	13,300	14,000	13,300	80	1,120,000
21/11/2012	14,000	0.10 ▲	0.72	14,000	14,000	14,000	20	280,000
20/11/2012	13,900	0.10 ▲	0.72	13,900	13,900	13,900	220	3,058,000
19/11/2012	13,800	0.10 ▲	0.73	13,900	14,000	13,100	1,060	14,628,000
16/11/2012	13,700	0.40 ▲	3.01	13,600	13,700	12,800	180	2,466,000
15/11/2012	13,300	-0.70 ▼	-5.00	14,200	14,200	13,300	620	8,246,000
14/11/2012	14,000	0.30 ▲	2.19	13,800	14,000	13,100	360	5,040,000
13/11/2012	13,700	0.20 ▲	1.48	13,500	13,700	13,500	110	1,507,000
12/11/2012	13,500	0.50 ▲	3.85	13,300	13,500	12,400	3,620	48,870,000
09/11/2012	13,000	-0.50 ▼	-3.70	13,500	13,500	12,900	7,180	93,340,000
08/11/2012	13,500	0.10 ▲	0.75	13,500	13,500	13,500	100	1,350,000
07/11/2012	13,400	-0.10 ▼	-0.74	13,500	13,500	12,900	10,120	135,608,000
06/11/2012	13,500	0.00 ■■	0.00	12,900	13,500	12,900	6,010	81,135,000
05/11/2012	13,500	-0.30 ▼	-2.17	13,300	13,500	13,200	550	7,425,000
02/11/2012	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
01/11/2012	13,800	0.00 ■■	0.00	13,800	13,800	13,800	100	1,380,000
31/10/2012	13,800	-0.20 ▼	-1.43	13,300	13,800	13,300	40	552,000
30/10/2012	14,000	-0.20 ▼	-1.41	13,500	14,100	13,500	1,710	23,940,000
29/10/2012	14,200	-0.30 ▼	-2.07	14,200	14,200	14,200	10	142,000
26/10/2012	14,500	0.00 ■■	0.00	14,500	14,500	14,400	50	725,000
25/10/2012	14,500	0.20 ▲	1.40	14,500	14,500	14,500	10	145,000
24/10/2012	14,300	0.00 ■■	0.00	13,600	14,300	13,600	160	2,288,000
23/10/2012	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
22/10/2012	14,300	0.00 ■■	0.00	14,300	14,300	14,200	20	286,000
19/10/2012	14,300	0.00 ■■	0.00	14,300	14,300	14,300	10	143,000
18/10/2012	14,300	0.00 ■■	0.00	14,300	14,300	14,300	460	6,578,000
17/10/2012	14,300	-0.10 ▼	-0.69	14,400	14,400	13,700	11,240	160,732,000
16/10/2012	14,400	0.00 ■■	0.00	14,400	14,400	14,400	10	144,000
15/10/2012	14,400	-0.10 ▼	-0.69	14,500	14,500	14,400	20	288,000
12/10/2012	14,500	0.00 ■■	0.00	14,500	14,500	14,500	40	580,000
11/10/2012	14,500	0.00 ■■	0.00	14,500	14,500	14,500	10	145,000
10/10/2012	14,500	0.50 ▲	3.57	14,000	14,500	13,800	540	7,830,000
09/10/2012	14,000	0.00 ■■	0.00	14,000	14,000	14,000	20	280,000
08/10/2012	14,000	0.00 ■■	0.00	14,000	14,000	14,000	10	140,000
05/10/2012	14,000	0.00 ■■	0.00	14,000	14,000	14,000	10	140,000
04/10/2012	14,000	-0.20 ▼	-1.41	13,500	14,000	13,500	3,240	45,360,000
03/10/2012	14,200	-0.30 ▼	-2.07	14,500	14,500	13,800	140	1,988,000
02/10/2012	14,500	0.00 ■■	0.00	14,500	14,500	14,500	10	145,000
01/10/2012	14,500	0.20 ▲	1.40	14,800	14,800	13,700	540	7,830,000
28/09/2012	14,300	-0.50 ▼	-3.38	14,100	14,700	14,100	230	3,289,000
27/09/2012	14,800	-0.10 ▼	-0.67	14,200	14,900	14,200	80	1,184,000
26/09/2012	14,900	0.10 ▲	0.68	14,500	14,900	14,100	170	2,533,000
25/09/2012	14,800	0.40 ▲	2.78	14,800	14,800	14,800	60	888,000
24/09/2012	14,400	0.00 ■■	0.00	13,700	14,400	13,700	210	3,024,000
21/09/2012	14,400	-0.10 ▼	-0.69	13,800	14,400	13,800	15,680	225,792,000
20/09/2012	14,500	-0.10 ▼	-0.68	14,000	14,500	13,900	450	6,525,000
19/09/2012	14,600	-0.20 ▼	-1.35	14,900	14,900	14,600	210	3,066,000
18/09/2012	14,800	-0.10 ▼	-0.67	14,800	14,800	14,800	10	148,000
17/09/2012	14,900	0.00 ■■	0.00	14,900	14,900	14,900	100	1,490,000
14/09/2012	14,900	0.00 ■■	0.00	14,900	15,100	14,900	1,320	19,668,000
13/09/2012	14,900	0.10 ▲	0.68	14,200	14,900	14,100	4,300	64,070,000
12/09/2012	14,800	-0.10 ▼	-0.67	14,200	14,800	14,200	70	1,036,000
11/09/2012	14,900	0.00 ■■	0.00	14,900	14,900	14,900	100	1,490,000
10/09/2012	14,900	0.00 ■■	0.00	14,200	14,900	14,200	1,300	19,370,000
07/09/2012	14,900	0.00 ■■	0.00	14,200	14,900	14,200	150	2,235,000
06/09/2012	14,900	-0.10 ▼	-0.67	14,400	14,900	14,300	6,140	91,486,000
05/09/2012	15,000	0.10 ▲	0.67	15,000	15,000	15,000	250	3,750,000
04/09/2012	14,900	0.50 ▲	3.47	14,800	14,900	14,500	1,930	28,757,000
31/08/2012	15,800	0.00 ■■	0.00	15,100	15,800	15,100	6,120	96,696,000
30/08/2012	15,800	-0.10 ▼	-0.63	15,800	15,800	15,800	300	4,740,000
29/08/2012	15,900	0.10 ▲	0.63	15,900	15,900	15,900	770	12,243,000
28/08/2012	15,800	-0.10 ▼	-0.63	15,800	15,800	15,800	700	11,060,000
27/08/2012	15,900	0.00 ■■	0.00	15,200	15,900	15,200	160	2,544,000
24/08/2012	15,900	0.10 ▲	0.63	15,800	16,000	15,100	7,840	124,656,000
23/08/2012	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100	1,580,000
22/08/2012	15,800	-0.20 ▼	-1.25	15,900	15,900	15,200	5,520	87,216,000
21/08/2012	16,000	0.00 ■■	0.00	15,500	16,000	15,200	6,420	102,720,000
20/08/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	100	1,600,000
17/08/2012	16,000	0.10 ▲	0.63	16,000	16,000	15,900	7,100	113,600,000
16/08/2012	15,900	-0.10 ▼	-0.62	15,900	15,900	15,900	1,000	15,900,000
15/08/2012	16,000	0.10 ▲	0.63	16,000	16,000	15,900	2,110	33,760,000
14/08/2012	15,900	0.00 ■■	0.00	15,500	15,900	15,500	4,110	65,349,000
13/08/2012	15,900	-0.10 ▼	-0.62	16,000	16,000	15,500	4,150	65,985,000
10/08/2012	16,000	-0.10 ▼	-0.62	16,000	16,000	16,000	250	4,000,000
09/08/2012	16,100	-0.10 ▼	-0.62	15,500	16,100	15,500	130	2,093,000
08/08/2012	16,200	0.00 ■■	0.00	16,000	16,200	16,000	4,100	66,420,000
07/08/2012	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
06/08/2012	16,200	0.20 ▲	1.25	15,900	16,200	15,500	6,420	104,004,000
03/08/2012	16,000	-0.20 ▼	-1.23	15,600	16,000	15,600	220	3,520,000
02/08/2012	16,200	0.00 ■■	0.00	16,300	16,300	15,600	210	3,402,000
01/08/2012	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
31/07/2012	16,200	0.10 ▲	0.62	15,400	16,200	15,400	2,900	46,980,000
30/07/2012	16,100	0.00 ■■	0.00	16,100	16,100	16,100	100	1,610,000
27/07/2012	16,100	0.60 ▲	3.87	16,200	16,200	16,100	300	4,830,000
26/07/2012	15,500	-0.50 ▼	-3.12	16,400	16,400	15,300	5,800	89,900,000
25/07/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	310	4,960,000
24/07/2012	16,000	-0.50 ▼	-3.03	16,500	16,500	15,700	4,450	71,200,000
23/07/2012	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
20/07/2012	16,500	0.20 ▲	1.23	16,500	16,500	16,500	100	1,650,000
19/07/2012	16,300	-0.20 ▼	-1.21	16,400	16,400	16,300	2,010	32,763,000
18/07/2012	16,500	-0.10 ▼	-0.60	15,800	16,500	15,800	6,140	101,310,000
17/07/2012	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
16/07/2012	16,600	0.00 ■■	0.00	16,600	16,600	16,600	20	332,000
13/07/2012	16,600	-0.10 ▼	-0.60	16,500	16,600	15,900	2,620	43,492,000
12/07/2012	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
11/07/2012	16,700	-0.50 ▼	-2.91	16,700	17,200	16,400	2,390	39,913,000
10/07/2012	17,200	0.40 ▲	2.38	17,200	17,200	17,200	160	2,752,000
09/07/2012	16,800	0.00 ■■	0.00	16,800	16,800	16,800	10	168,000
06/07/2012	16,800	0.60 ▲	3.70	16,500	16,800	16,500	310	5,208,000
05/07/2012	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
04/07/2012	16,200	-0.30 ▼	-1.82	15,800	16,200	15,800	2,100	34,020,000
03/07/2012	16,500	0.00 ■■	0.00	16,500	16,500	16,500	500	8,250,000
02/07/2012	16,500	0.00 ■■	0.00	16,500	16,500	16,500	500	8,250,000
29/06/2012	16,500	0.40 ▲	2.48	16,600	16,600	16,500	310	5,115,000
28/06/2012	16,100	-0.10 ▼	-0.62	15,500	16,100	15,500	2,420	38,962,000
27/06/2012	16,200	-0.20 ▼	-1.22	15,600	16,200	15,600	620	10,044,000
26/06/2012	16,400	0.00 ■■	0.00	16,400	16,400	16,400	2,500	41,000,000
25/06/2012	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
22/06/2012	16,400	-0.30 ▼	-1.80	15,900	16,400	15,900	5,500	90,200,000
21/06/2012	16,700	0.00 ■■	0.00	16,000	16,700	16,000	1,710	28,557,000
20/06/2012	16,700	0.10 ▲	0.60	16,700	16,700	16,700	1,050	17,535,000
19/06/2012	16,600	-0.20 ▼	-1.19	16,000	16,600	16,000	310	5,146,000
18/06/2012	16,800	0.70 ▲	4.35	16,800	16,800	16,800	10	168,000
15/06/2012	16,100	-0.80 ▼	-4.73	16,100	16,900	16,100	2,130	34,293,000
14/06/2012	16,900	0.00 ■■	0.00	16,900	16,900	16,900	1,500	25,350,000
13/06/2012	16,900	0.00 ■■	0.00	16,900	16,900	16,900	110	1,859,000
12/06/2012	16,900	0.60 ▲	3.68	16,900	16,900	16,900	1,010	17,069,000
11/06/2012	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
08/06/2012	16,300	0.60 ▲	3.82	15,600	16,400	15,500	3,060	49,878,000
07/06/2012	15,700	0.20 ▲	1.29	16,100	16,200	15,700	6,380	100,166,000
06/06/2012	15,500	-0.50 ▼	-3.12	16,000	16,200	15,500	4,280	66,340,000
05/06/2012	16,000	0.00 ■■	0.00	15,500	16,000	15,500	570	9,120,000
04/06/2012	16,000	-0.80 ▼	-4.76	16,500	16,500	16,000	6,240	99,840,000
01/06/2012	16,800	-0.20 ▼	-1.18	16,200	16,800	16,200	3,180	53,424,000
31/05/2012	17,000	0.70 ▲	4.29	17,000	17,000	17,000	1,000	17,000,000
30/05/2012	16,300	-0.60 ▼	-3.55	17,000	17,000	16,300	1,050	17,115,000
29/05/2012	16,900	-0.80 ▼	-4.52	17,500	17,500	16,900	10,280	173,732,000
28/05/2012	17,700	0.20 ▲	1.14	17,700	17,700	17,700	800	14,160,000
25/05/2012	17,500	0.40 ▲	2.34	16,400	17,600	16,300	12,070	211,225,000
24/05/2012	17,100	-0.80 ▼	-4.47	17,500	17,800	17,100	73,230	1,252,233,000
23/05/2012	17,900	0.00 ■■	0.00	17,900	17,900	17,900	100	1,790,000
22/05/2012	17,900	0.70 ▲	4.07	17,200	17,900	17,200	1,010	18,079,000
21/05/2012	17,200	0.80 ▲	4.88	17,100	17,200	17,100	600	10,320,000
18/05/2012	16,400	-0.10 ▼	-0.61	16,100	16,400	16,000	6,100	100,040,000
17/05/2012	16,500	-0.50 ▼	-2.94	16,500	17,000	16,500	7,710	127,215,000
16/05/2012	17,000	-0.60 ▼	-3.41	16,800	17,000	16,800	3,110	52,870,000
15/05/2012	17,600	-0.90 ▼	-4.86	17,600	17,700	17,600	11,120	195,712,000
14/05/2012	18,500	-0.80 ▼	-4.15	18,600	18,600	18,500	3,920	72,520,000
11/05/2012	19,300	-0.10 ▼	-0.52	19,500	19,500	18,800	29,370	566,841,000
10/05/2012	19,400	0.00 ■■	0.00	19,000	19,600	18,900	26,090	506,146,000
09/05/2012	19,400	-0.10 ▼	-0.51	19,500	19,500	18,800	16,160	313,504,000
08/05/2012	19,500	0.00 ■■	0.00	18,900	19,600	18,800	7,830	152,685,000
07/05/2012	19,500	0.10 ▲	0.52	19,700	19,700	18,800	36,760	716,820,000
04/05/2012	19,400	0.40 ▲	2.11	19,000	19,400	18,900	26,620	516,428,000
03/05/2012	19,000	0.20 ▲	1.06	18,800	19,000	18,800	19,500	370,500,000
02/05/2012	18,800	-0.10 ▼	-0.53	19,700	19,700	18,400	8,780	165,064,000
27/04/2012	18,900	0.70 ▲	3.85	18,200	18,900	18,100	28,070	530,523,000
26/04/2012	18,200	0.00 ■■	0.00	18,300	18,300	17,600	35,990	655,018,000
25/04/2012	18,200	0.00 ■■	0.00	18,100	18,600	18,000	26,100	475,020,000
24/04/2012	18,200	0.20 ▲	1.11	17,100	18,400	17,100	12,730	231,686,000
23/04/2012	18,000	-0.90 ▼	-4.76	18,800	18,800	18,000	9,160	164,880,000
20/04/2012	18,900	0.20 ▲	1.07	18,700	18,900	17,800	25,450	481,005,000
19/04/2012	18,700	-0.90 ▼	-4.59	19,200	19,200	18,700	11,360	212,432,000
18/04/2012	19,600	0.40 ▲	2.08	19,600	20,000	18,600	11,960	234,416,000
17/04/2012	19,200	0.90 ▲	4.92	18,400	19,200	18,000	56,790	1,090,368,000
16/04/2012	18,300	0.00 ■■	0.00	17,600	18,400	17,500	7,970	145,851,000
13/04/2012	18,300	0.00 ■■	0.00	18,500	18,500	18,300	7,100	129,930,000
12/04/2012	18,300	0.30 ▲	1.67	18,500	18,500	18,300	4,560	83,448,000
11/04/2012	18,000	0.40 ▲	2.27	18,000	18,200	16,900	15,650	281,700,000
10/04/2012	17,600	0.10 ▲	0.57	17,900	17,900	17,600	160	2,816,000
09/04/2012	17,500	0.50 ▲	2.94	17,100	17,500	17,100	5,900	103,250,000
06/04/2012	17,000	0.00 ■■	0.00	17,500	17,500	16,400	3,540	60,180,000
05/04/2012	17,000	0.30 ▲	1.80	16,000	17,300	15,900	4,280	72,760,000
04/04/2012	16,700	-0.10 ▼	-0.60	16,100	16,700	16,100	2,920	48,764,000
03/04/2012	16,800	0.80 ▲	5.00	16,700	16,800	16,700	530	8,904,000
30/03/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1,700	27,200,000
29/03/2012	16,000	-0.50 ▼	-3.03	16,100	17,200	16,000	13,790	220,640,000
28/03/2012	16,500	-0.50 ▼	-2.94	16,400	16,900	16,400	5,560	91,740,000
27/03/2012	17,000	-0.40 ▼	-2.30	17,300	17,400	16,900	15,580	264,860,000
26/03/2012	17,400	-0.20 ▼	-1.14	17,400	18,300	17,400	30,790	535,746,000
23/03/2012	17,600	0.00 ■■	0.00	18,400	18,400	17,100	18,180	319,968,000
22/03/2012	17,600	-0.20 ▼	-1.12	17,000	17,600	17,000	38,120	670,912,000
21/03/2012	17,800	0.80 ▲	4.71	17,500	17,800	17,000	17,560	312,568,000
20/03/2012	17,000	0.50 ▲	3.03	16,500	17,000	16,400	2,790	47,430,000
19/03/2012	16,500	0.30 ▲	1.85	15,800	16,500	15,800	18,500	305,250,000
16/03/2012	16,200	-0.70 ▼	-4.14	16,200	17,600	16,200	7,110	115,182,000
15/03/2012	16,900	0.00 ■■	0.00	16,100	17,000	16,100	56,890	961,441,000
14/03/2012	16,900	-0.80 ▼	-4.52	16,900	16,900	16,900	7,390	124,891,000
13/03/2012	17,700	-0.90 ▼	-4.84	17,700	17,700	17,700	24,260	429,402,000
12/03/2012	18,600	-0.90 ▼	-4.62	18,600	18,700	18,600	31,750	590,550,000
09/03/2012	19,500	-0.10 ▼	-0.51	20,500	20,500	18,700	197,830	3,857,685,000
08/03/2012	19,600	0.90 ▲	4.81	19,600	19,600	19,600	69,430	1,360,828,000
07/03/2012	18,700	0.80 ▲	4.47	18,700	18,700	18,700	66,900	1,251,030,000
06/03/2012	17,900	0.80 ▲	4.68	17,900	17,900	17,900	50,920	911,468,000
05/03/2012	17,100	0.80 ▲	4.91	17,100	17,100	17,100	490	8,379,000
02/03/2012	16,300	0.70 ▲	4.49	16,300	16,300	16,300	18,260	297,638,000
01/03/2012	15,600	0.70 ▲	4.70	15,600	15,600	15,600	47,020	733,512,000
29/02/2012	14,900	0.70 ▲	4.93	14,900	14,900	14,900	29,720	442,828,000
28/02/2012	14,200	0.60 ▲	4.41	14,200	14,200	14,000	89,860	1,276,012,000
27/02/2012	13,600	0.60 ▲	4.62	13,600	13,600	13,000	21,740	295,664,000
24/02/2012	13,000	0.60 ▲	4.84	13,000	13,000	13,000	17,930	233,090,000
23/02/2012	12,400	0.50 ▲	4.20	12,200	12,400	11,400	96,100	1,191,640,000
22/02/2012	11,900	0.00 ■■	0.00	11,900	12,000	11,400	5,710	67,949,000
21/02/2012	11,900	0.20 ▲	1.71	12,000	12,000	11,900	300	3,570,000
20/02/2012	11,700	0.50 ▲	4.46	11,400	11,700	11,200	24,390	285,363,000
17/02/2012	11,200	0.40 ▲	3.70	11,200	11,300	10,600	470	5,264,000
16/02/2012	10,800	0.50 ▲	4.85	10,400	10,800	10,400	16,710	180,468,000
15/02/2012	10,300	0.30 ▲	3.00	10,500	10,500	10,300	33,790	348,037,000
14/02/2012	10,000	0.40 ▲	4.17	9,400	10,000	9,400	26,440	264,400,000
13/02/2012	9,600	-0.30 ▼	-3.03	9,700	9,700	9,600	1,590	15,264,000
10/02/2012	9,900	-0.50 ▼	-4.81	10,400	10,400	9,900	47,040	465,696,000
09/02/2012	10,400	0.20 ▲	1.96	10,400	10,500	10,100	28,200	293,280,000
08/02/2012	10,200	0.40 ▲	4.08	9,900	10,200	9,800	17,360	177,072,000
07/02/2012	9,800	-0.30 ▼	-2.97	9,800	10,100	9,800	5,410	53,018,000
06/02/2012	10,100	0.00 ■■	0.00	9,800	10,100	9,800	1,470	14,847,000
03/02/2012	10,100	-0.40 ▼	-3.81	10,700	11,000	10,100	10,960	110,696,000
02/02/2012	10,500	0.30 ▲	2.94	10,200	10,500	10,200	6,120	64,260,000
01/02/2012	10,200	0.10 ▲	0.99	10,000	10,200	10,000	17,320	176,664,000
31/01/2012	10,100	0.00 ■■	0.00	10,000	10,400	10,000	13,390	135,239,000
30/01/2012	10,100	0.40 ▲	4.12	9,600	10,100	9,500	2,620	26,462,000
20/01/2012	9,700	0.40 ▲	4.30	9,500	9,700	9,400	23,240	225,428,000
19/01/2012	9,300	-0.20 ▼	-2.11	9,500	9,500	9,200	14,520	135,036,000
18/01/2012	9,500	0.40 ▲	4.40	9,100	9,500	9,100	8,880	84,360,000
17/01/2012	9,100	0.00 ■■	0.00	8,900	9,100	8,900	23,680	215,488,000
16/01/2012	9,100	-0.10 ▼	-1.09	9,300	9,300	9,000	5,400	49,140,000
13/01/2012	9,200	0.10 ▲	1.10	9,100	9,200	9,100	5,010	46,092,000
12/01/2012	9,100	0.00 ■■	0.00	9,100	9,200	9,100	45,050	409,955,000
11/01/2012	9,100	-0.40 ▼	-4.21	9,800	9,900	9,100	27,330	248,703,000
10/01/2012	9,500	0.40 ▲	4.40	9,200	9,500	9,200	4,390	41,705,000
09/01/2012	9,100	0.20 ▲	2.25	9,000	9,100	8,700	23,030	209,573,000
06/01/2012	8,900	-0.10 ▼	-1.11	8,800	9,000	8,800	16,860	150,054,000
05/01/2012	9,000	0.10 ▲	1.12	8,900	9,000	8,600	1,380	12,420,000
04/01/2012	8,900	0.40 ▲	4.71	8,500	8,900	8,500	2,000	17,800,000
03/01/2012	8,500	0.40 ▲	4.94	8,400	8,500	8,400	3,560	30,260,000
30/12/2011	8,100	-0.20 ▼	-2.41	7,900	8,300	7,900	5,340	43,254,000
29/12/2011	8,300	-0.40 ▼	-4.60	8,300	8,400	8,300	10,900	90,470,000
28/12/2011	8,700	-0.40 ▼	-4.40	8,700	9,000	8,700	57,830	503,121,000
27/12/2011	9,100	-0.40 ▼	-4.21	9,100	9,400	9,100	10,000	91,000,000
26/12/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,100	5,180	49,210,000
23/12/2011	9,500	-0.20 ▼	-2.06	9,700	9,800	9,500	1,350	12,825,000
22/12/2011	9,700	-0.30 ▼	-3.00	10,000	10,000	9,700	4,960	48,112,000
21/12/2011	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	10,630	106,300,000
20/12/2011	10,100	0.00 ■■	0.00	10,100	10,400	10,100	12,570	126,957,000
19/12/2011	10,100	-0.30 ▼	-2.88	10,400	10,400	10,100	10,720	108,272,000
16/12/2011	10,400	0.20 ▲	1.96	10,400	10,400	10,400	210	2,184,000
15/12/2011	10,200	0.20 ▲	2.00	10,000	10,300	9,700	3,580	36,516,000
14/12/2011	10,000	0.00 ■■	0.00	10,100	10,100	10,000	7,300	73,000,000
13/12/2011	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	1,610	16,100,000
12/12/2011	10,100	-0.20 ▼	-1.94	10,200	10,200	10,100	3,030	30,603,000
09/12/2011	10,300	-0.50 ▼	-4.63	10,800	11,000	10,300	7,810	80,443,000
08/12/2011	10,800	0.30 ▲	2.86	10,800	10,800	10,300	5,900	63,720,000
07/12/2011	10,500	-0.40 ▼	-3.67	10,600	10,900	10,500	2,320	24,360,000
06/12/2011	10,900	0.20 ▲	1.87	10,900	10,900	10,900	2,600	28,340,000
05/12/2011	10,700	0.50 ▲	4.90	10,300	10,700	10,300	18,920	202,444,000
02/12/2011	10,200	0.20 ▲	2.00	10,000	10,200	10,000	34,480	351,696,000
01/12/2011	10,000	0.00 ■■	0.00	10,200	10,400	10,000	30,490	304,900,000
30/11/2011	10,000	0.30 ▲	3.09	9,700	10,000	9,700	14,520	145,200,000
29/11/2011	9,700	-0.50 ▼	-4.90	10,000	10,000	9,700	7,150	69,355,000
28/11/2011	10,200	-0.10 ▼	-0.97	10,200	10,400	10,200	13,600	138,720,000
25/11/2011	10,300	0.00 ■■	0.00	10,100	10,300	10,100	4,970	51,191,000
24/11/2011	10,300	0.00 ■■	0.00	10,200	10,300	10,200	12,830	132,149,000
23/11/2011	10,300	0.30 ▲	3.00	10,100	10,300	10,000	4,520	46,556,000
22/11/2011	10,000	0.40 ▲	4.17	9,700	10,000	9,700	6,010	60,100,000
21/11/2011	9,600	-0.10 ▼	-1.03	9,700	9,900	9,600	12,430	119,328,000
18/11/2011	9,700	0.20 ▲	2.11	9,300	9,700	9,300	33,910	328,927,000
17/11/2011	9,500	-0.20 ▼	-2.06	10,000	10,000	9,500	4,660	44,270,000
16/11/2011	9,700	0.30 ▲	3.19	9,200	9,800	9,200	19,120	185,464,000
15/11/2011	9,400	-0.40 ▼	-4.08	10,100	10,100	9,400	4,730	44,462,000
14/11/2011	9,800	-0.40 ▼	-3.92	10,600	10,600	9,800	2,750	26,950,000
11/11/2011	10,200	-0.40 ▼	-3.77	10,900	11,000	10,200	13,940	142,188,000
10/11/2011	10,600	0.50 ▲	4.95	10,600	10,600	10,300	49,770	527,562,000
09/11/2011	10,100	0.40 ▲	4.12	10,000	10,100	9,800	15,970	161,297,000
08/11/2011	9,700	-0.30 ▼	-3.00	10,000	10,300	9,700	16,760	162,572,000
07/11/2011	10,000	-0.30 ▼	-2.91	10,500	10,500	10,000	17,990	179,900,000
04/11/2011	10,300	-0.20 ▼	-1.90	10,900	10,900	10,300	13,500	139,050,000
03/11/2011	10,500	-0.30 ▼	-2.78	10,600	10,700	10,500	12,750	133,875,000
02/11/2011	10,800	-0.40 ▼	-3.57	11,200	11,200	10,700	17,970	194,076,000
01/11/2011	11,200	-0.50 ▼	-4.27	11,800	11,900	11,200	15,630	175,056,000
31/10/2011	11,700	-0.60 ▼	-4.88	11,900	12,200	11,700	24,170	282,789,000
28/10/2011	12,300	0.30 ▲	2.50	11,700	12,300	11,600	24,560	302,088,000
27/10/2011	12,000	-0.20 ▼	-1.64	12,000	12,000	11,900	12,100	145,200,000
26/10/2011	12,200	-0.10 ▼	-0.81	11,900	12,500	11,900	2,630	32,086,000
25/10/2011	12,300	-0.30 ▼	-2.38	12,500	12,700	12,200	14,510	178,473,000
24/10/2011	12,600	0.00 ■■	0.00	12,600	12,600	12,600	400	5,040,000
21/10/2011	12,600	-0.20 ▼	-1.56	12,800	12,900	12,600	2,120	26,712,000
20/10/2011	12,800	0.00 ■■	0.00	12,700	12,800	12,400	1,800	23,040,000
19/10/2011	12,800	0.30 ▲	2.40	12,800	12,800	12,800	2,000	25,600,000
18/10/2011	12,500	-0.60 ▼	-4.58	12,800	12,800	12,500	9,400	117,500,000
17/10/2011	13,100	0.00 ■■	0.00	13,100	13,100	13,100	10	131,000
14/10/2011	13,100	-0.10 ▼	-0.76	13,000	13,100	13,000	2,760	36,156,000
13/10/2011	13,200	0.30 ▲	2.33	12,900	13,200	12,900	8,660	114,312,000
12/10/2011	12,900	-0.40 ▼	-3.01	12,900	13,000	12,700	10,510	135,579,000
11/10/2011	13,300	0.10 ▲	0.76	13,400	13,400	13,000	7,660	101,878,000
10/10/2011	13,200	0.20 ▲	1.54	13,000	13,200	12,800	5,530	72,996,000
07/10/2011	13,000	-0.20 ▼	-1.52	13,200	13,200	13,000	5,400	70,200,000
06/10/2011	13,200	0.10 ▲	0.76	13,000	13,400	13,000	73,910	975,612,000
05/10/2011	13,100	-0.30 ▼	-2.24	13,200	13,200	13,000	90,120	1,180,572,000
04/10/2011	16,100	-0.60 ▼	-3.59	17,500	17,500	16,100	5,600	90,160,000
03/10/2011	16,700	-0.60 ▼	-3.47	17,800	17,800	16,700	34,250	571,975,000
30/09/2011	17,300	-0.20 ▼	-1.14	17,400	17,500	17,300	2,290	39,617,000
29/09/2011	17,500	-0.90 ▼	-4.89	17,500	18,000	17,500	36,960	646,800,000
28/09/2011	18,400	0.60 ▲	3.37	18,400	18,500	18,200	10,350	190,440,000
27/09/2011	17,800	0.80 ▲	4.71	17,800	17,800	17,400	134,260	2,389,828,000
26/09/2011	17,000	-0.50 ▼	-2.86	17,000	17,500	16,900	12,240	208,080,000
23/09/2011	17,500	0.00 ■■	0.00	17,500	17,500	17,500	2,600	45,500,000
22/09/2011	17,500	0.70 ▲	4.17	17,000	17,500	16,800	9,770	170,975,000
21/09/2011	16,800	0.10 ▲	0.60	17,000	17,000	16,700	13,190	221,592,000
20/09/2011	16,700	-0.30 ▼	-1.76	16,700	16,900	16,700	10,500	175,350,000
19/09/2011	17,000	-0.10 ▼	-0.58	16,600	17,500	16,600	10,240	174,080,000
16/09/2011	17,100	-0.90 ▼	-5.00	17,100	17,900	17,100	3,120	53,352,000
15/09/2011	18,000	-0.70 ▼	-3.74	18,000	19,200	17,900	15,130	272,340,000
14/09/2011	18,700	0.80 ▲	4.47	18,600	18,700	18,500	36,900	690,030,000
13/09/2011	17,900	0.80 ▲	4.68	17,700	17,900	17,200	29,750	532,525,000
12/09/2011	17,100	-0.70 ▼	-3.93	18,300	18,400	17,000	18,290	312,759,000
09/09/2011	17,800	0.30 ▲	1.71	17,800	17,800	17,000	3,100	55,180,000
08/09/2011	17,500	0.30 ▲	1.74	17,200	18,000	17,200	28,130	492,275,000
07/09/2011	17,200	0.10 ▲	0.58	17,200	17,500	17,100	11,260	193,672,000
06/09/2011	17,100	-0.80 ▼	-4.47	18,000	18,000	17,100	9,040	154,584,000
05/09/2011	17,900	0.30 ▲	1.70	18,100	18,300	17,300	15,840	283,536,000
01/09/2011	17,600	0.00 ■■	0.00	18,000	18,000	17,000	7,130	125,488,000
31/08/2011	17,600	0.00 ■■	0.00	17,600	17,600	17,600	300	5,280,000
30/08/2011	17,600	0.60 ▲	3.53	17,500	17,800	17,100	5,880	103,488,000
29/08/2011	17,000	0.60 ▲	3.66	17,000	17,100	16,900	3,260	55,420,000
26/08/2011	16,400	-0.70 ▼	-4.09	17,500	17,500	16,300	9,560	156,784,000
25/08/2011	17,100	0.60 ▲	3.64	17,100	17,100	16,500	6,540	111,834,000
24/08/2011	16,500	-0.50 ▼	-2.94	16,200	17,300	16,200	5,510	90,915,000
23/08/2011	17,000	0.60 ▲	3.66	16,500	17,000	16,400	5,250	89,250,000
22/08/2011	16,400	0.20 ▲	1.23	16,800	17,000	16,300	25,870	424,268,000
19/08/2011	16,200	0.00 ■■	0.00	16,200	16,500	15,600	25,790	417,798,000
18/08/2011	16,200	0.70 ▲	4.52	15,200	16,200	15,200	10,700	173,340,000
17/08/2011	15,500	0.50 ▲	3.33	15,300	15,500	15,100	12,830	198,865,000
16/08/2011	15,000	0.40 ▲	2.74	14,000	15,200	14,000	3,390	50,850,000
15/08/2011	14,600	-0.40 ▼	-2.67	15,300	15,300	14,600	260	3,796,000
12/08/2011	15,000	0.20 ▲	1.35	15,000	15,000	14,300	3,070	46,050,000
11/08/2011	14,800	-0.70 ▼	-4.52	15,000	15,000	14,800	9,500	140,600,000
10/08/2011	15,500	0.30 ▲	1.97	15,500	15,500	15,000	2,010	31,155,000
09/08/2011	15,200	-0.60 ▼	-3.80	15,400	15,400	15,100	19,460	295,792,000
08/08/2011	15,800	0.00 ■■	0.00	15,200	16,000	15,200	520	8,216,000
05/08/2011	15,800	-0.70 ▼	-4.24	15,800	16,000	15,800	22,000	347,600,000
04/08/2011	16,500	0.50 ▲	3.12	16,700	16,700	16,000	4,480	73,920,000
03/08/2011	16,000	-0.80 ▼	-4.76	16,500	16,500	16,000	14,940	239,040,000
02/08/2011	16,800	-0.80 ▼	-4.55	16,900	16,900	16,800	25,910	435,288,000
01/08/2011	17,600	0.60 ▲	3.53	16,300	17,800	16,300	5,170	90,992,000
29/07/2011	17,000	-0.40 ▼	-2.30	17,300	17,300	17,000	690	11,730,000
28/07/2011	17,400	-0.40 ▼	-2.25	17,900	17,900	17,400	2,000	34,800,000
27/07/2011	17,800	0.00 ■■	0.00	17,900	18,000	17,800	93,130	1,657,714,000
26/07/2011	17,800	-0.40 ▼	-2.20	17,900	18,000	17,800	8,090	144,002,000
25/07/2011	18,200	-0.30 ▼	-1.62	18,200	19,100	18,200	2,020	36,764,000
22/07/2011	18,500	0.50 ▲	2.78	18,000	18,500	17,700	3,370	62,345,000
21/07/2011	18,000	-0.80 ▼	-4.26	18,000	18,800	18,000	3,650	65,700,000
20/07/2011	18,800	-0.40 ▼	-2.08	19,000	19,000	18,600	1,350	25,380,000
19/07/2011	19,200	-0.10 ▼	-0.52	18,600	19,300	18,600	17,280	331,776,000
18/07/2011	19,300	0.10 ▲	0.52	18,500	19,400	18,500	323	6,233,900
15/07/2011	19,200	0.60 ▲	3.23	18,000	19,200	18,000	930	17,856,000
14/07/2011	18,600	-0.30 ▼	-1.59	19,000	19,600	18,600	3,580	66,588,000
13/07/2011	18,900	0.90 ▲	5.00	17,500	18,900	17,500	10,230	193,347,000
12/07/2011	18,000	-0.80 ▼	-4.26	18,300	18,400	18,000	16,460	296,280,000
11/07/2011	18,800	-0.20 ▼	-1.05	18,800	18,800	18,700	6,790	127,652,000
08/07/2011	19,000	-0.40 ▼	-2.06	19,000	19,500	19,000	2,430	46,170,000
07/07/2011	19,400	0.90 ▲	4.86	19,200	19,400	19,200	7,530	146,082,000
06/07/2011	18,500	-0.50 ▼	-2.63	19,000	19,000	18,500	2,400	44,400,000
05/07/2011	19,000	0.60 ▲	3.26	19,100	19,100	19,000	6,120	116,280,000
04/07/2011	18,400	-0.60 ▼	-3.16	18,300	19,000	18,300	9,670	177,928,000
01/07/2011	19,000	-0.50 ▼	-2.56	19,200	19,900	19,000	15,800	300,200,000
30/06/2011	19,500	-0.70 ▼	-3.47	19,500	19,700	19,500	14,190	276,705,000
29/06/2011	20,200	0.60 ▲	3.06	19,100	20,200	19,000	710	14,342,000
28/06/2011	19,600	0.00 ■■	0.00	19,600	19,700	19,500	9,480	185,808,000
27/06/2011	19,600	-0.10 ▼	-0.51	19,600	20,100	19,600	890	17,444,000
24/06/2011	19,700	-0.80 ▼	-3.90	19,700	20,400	19,600	17,080	336,476,000
23/06/2011	20,500	0.00 ■■	0.00	20,000	20,500	19,700	45,460	931,930,000
22/06/2011	20,500	0.00 ■■	0.00	20,500	20,500	20,300	3,450	70,725,000
21/06/2011	20,500	0.50 ▲	2.50	20,500	20,500	20,400	4,660	95,530,000
20/06/2011	20,000	-0.50 ▼	-2.44	20,200	20,400	20,000	28,970	579,400,000
17/06/2011	20,500	-0.10 ▼	-0.49	20,500	20,500	20,000	16,660	341,530,000
16/06/2011	20,600	-0.20 ▼	-0.96	21,000	21,000	20,200	1,650	33,990,000
15/06/2011	20,800	-1.00 ▼	-4.59	20,900	21,000	20,800	19,700	409,760,000
14/06/2011	21,800	0.80 ▲	3.81	21,500	22,000	21,500	68,810	1,500,058,000
13/06/2011	21,000	0.20 ▲	0.96	20,100	21,000	20,100	6,620	139,020,000
10/06/2011	20,800	0.00 ■■	0.00	21,300	21,700	20,800	13,320	277,056,000
09/06/2011	20,800	-0.70 ▼	-3.26	20,500	21,500	20,500	3,660	76,128,000
08/06/2011	21,500	0.30 ▲	1.42	21,500	21,500	21,200	8,040	172,860,000
07/06/2011	21,200	1.00 ▲	4.95	20,900	21,200	20,900	51,510	1,092,012,000
06/06/2011	20,200	-0.30 ▼	-1.46	20,500	20,900	20,200	4,590	92,718,000
03/06/2011	20,500	-1.00 ▼	-4.65	22,000	22,100	20,500	12,640	259,120,000
02/06/2011	21,500	0.90 ▲	4.37	21,500	21,500	21,400	21,580	463,970,000
01/06/2011	20,600	0.90 ▲	4.57	20,400	20,600	19,300	10,250	211,150,000
31/05/2011	19,700	-1.00 ▼	-4.83	19,700	20,900	19,700	11,210	220,837,000
30/05/2011	20,700	-1.00 ▼	-4.61	22,000	22,000	20,700	14,060	291,042,000
27/05/2011	21,700	0.70 ▲	3.33	20,100	21,700	20,000	18,120	393,204,000
26/05/2011	21,000	1.00 ▲	5.00	19,000	21,000	19,000	97,200	2,041,200,000
25/05/2011	20,000	0.40 ▲	2.04	19,600	20,000	18,700	80,620	1,612,400,000
24/05/2011	19,600	-1.00 ▼	-4.85	19,700	20,000	19,600	114,530	2,244,788,000
23/05/2011	20,600	-1.00 ▼	-4.63	20,800	21,600	20,600	37,700	776,620,000
20/05/2011	21,600	-1.10 ▼	-4.85	21,600	22,000	21,600	66,450	1,435,320,000
19/05/2011	22,700	0.70 ▲	3.18	22,100	22,800	21,000	30,460	691,442,000
18/05/2011	22,000	-1.10 ▼	-4.76	23,400	23,400	22,000	81,840	1,800,480,000
17/05/2011	23,100	-0.70 ▼	-2.94	24,000	24,000	23,000	64,440	1,488,564,000
16/05/2011	23,800	1.10 ▲	4.85	23,400	23,800	23,400	83,980	1,998,724,000
13/05/2011	22,700	1.00 ▲	4.61	21,900	22,700	21,700	113,750	2,582,125,000
12/05/2011	21,700	0.70 ▲	3.33	21,000	21,700	21,000	34,020	738,234,000
11/05/2011	21,000	0.00 ■■	0.00	20,900	21,300	20,800	35,970	755,370,000
10/05/2011	21,000	0.70 ▲	3.45	20,900	21,000	20,800	30,440	639,240,000
09/05/2011	20,300	-0.30 ▼	-1.46	20,900	21,000	20,200	16,870	342,461,000
06/05/2011	20,600	0.30 ▲	1.48	19,900	20,600	19,800	18,330	377,598,000
05/05/2011	20,300	-0.10 ▼	-0.49	20,400	20,400	20,000	29,090	590,527,000
04/05/2011	20,400	-0.30 ▼	-1.45	20,700	21,300	20,400	22,310	455,124,000
29/04/2011	20,700	0.10 ▲	0.49	20,300	20,800	20,300	11,780	243,846,000
28/04/2011	20,600	-0.30 ▼	-1.44	21,000	21,200	20,600	11,650	239,990,000
27/04/2011	20,900	0.30 ▲	1.46	20,200	20,900	20,200	56,820	1,187,538,000
26/04/2011	20,600	-0.50 ▼	-2.37	21,100	21,500	20,300	14,760	304,056,000
25/04/2011	21,100	1.00 ▲	4.98	20,900	21,100	20,600	44,740	944,014,000
22/04/2011	20,100	-1.00 ▼	-4.74	21,200	21,500	20,100	23,810	478,581,000
21/04/2011	21,100	-1.10 ▼	-4.95	22,200	22,200	21,100	29,220	616,542,000
20/04/2011	22,200	-0.50 ▼	-2.20	22,000	23,500	22,000	12,740	282,828,000
19/04/2011	22,700	-1.10 ▼	-4.62	22,900	24,000	22,700	24,330	552,291,000
18/04/2011	23,800	-0.40 ▼	-1.65	24,500	25,400	23,800	3,577	85,132,600
15/04/2011	24,200	-1.00 ▼	-3.97	25,300	25,300	24,200	28,280	684,376,000
14/04/2011	25,200	-0.10 ▼	-0.40	25,200	25,300	25,200	11,170	281,484,000
13/04/2011	25,300	-0.40 ▼	-1.56	25,700	25,800	25,100	16,480	416,944,000
08/04/2011	25,700	-0.40 ▼	-1.53	25,300	26,100	25,300	18,230	468,511,000
07/04/2011	26,100	0.00 ■■	0.00	26,200	26,200	25,400	27,610	720,621,000
06/04/2011	26,100	0.90 ▲	3.57	26,100	26,200	25,900	40,000	1,044,000,000
05/04/2011	25,200	-0.80 ▼	-3.08	25,100	25,500	25,100	36,630	923,076,000
04/04/2011	26,000	-0.90 ▼	-3.35	26,100	26,200	26,000	18,850	490,100,000
01/04/2011	26,900	0.70 ▲	2.67	26,200	26,900	26,200	47,290	1,272,101,000
31/03/2011	26,200	-0.40 ▼	-1.50	27,000	27,000	26,200	16,190	424,178,000
30/03/2011	26,600	-1.40 ▼	-5.00	26,700	27,100	26,600	147,910	3,934,406,000
29/03/2011	28,000	-1.30 ▼	-4.44	29,200	29,300	28,000	61,430	1,720,040,000
28/03/2011	29,300	-1.20 ▼	-3.93	30,000	30,000	29,300	11,480	336,364,000
25/03/2011	30,500	0.00 ■■	0.00	31,400	31,400	29,100	43,720	1,333,460,000
24/03/2011	30,500	-1.00 ▼	-3.17	30,500	32,000	30,500	13,600	414,800,000
23/03/2011	31,500	-0.80 ▼	-2.48	31,100	31,500	31,000	13,240	417,060,000
22/03/2011	32,300	0.80 ▲	2.54	32,900	32,900	31,500	53,990	1,743,877,000
21/03/2011	31,500	1.50 ▲	5.00	31,400	31,500	31,300	130,060	4,096,890,000
18/03/2011	30,000	0.50 ▲	1.69	30,300	30,300	29,000	26,580	797,400,000
17/03/2011	29,500	-0.30 ▼	-1.01	30,100	30,400	29,000	7,790	229,805,000
16/03/2011	29,800	0.40 ▲	1.36	30,100	30,100	28,200	11,240	334,952,000
15/03/2011	29,400	-1.50 ▼	-4.85	29,700	30,000	29,400	32,930	968,142,000
14/03/2011	30,900	-1.60 ▼	-4.92	30,900	32,500	30,900	9,740	300,966,000
11/03/2011	32,500	1.10 ▲	3.50	31,800	32,900	31,400	16,090	522,925,000
10/03/2011	31,400	0.50 ▲	1.62	31,600	31,600	29,400	11,920	374,288,000
09/03/2011	30,900	0.30 ▲	0.98	30,400	30,900	29,100	38,120	1,177,908,000
08/03/2011	30,600	-0.40 ▼	-1.29	31,000	31,400	30,600	7,880	241,128,000
07/03/2011	31,000	0.00 ■■	0.00	31,500	31,500	29,500	15,360	476,160,000
04/03/2011	31,000	0.00 ■■	0.00	30,000	31,300	30,000	860	26,660,000
03/03/2011	31,000	-1.00 ▼	-3.12	30,500	31,900	30,400	5,110	158,410,000
02/03/2011	32,000	0.00 ■■	0.00	30,600	32,000	30,400	22,140	708,480,000
01/03/2011	32,000	-1.50 ▼	-4.48	32,000	34,500	31,900	9,420	301,440,000
28/02/2011	33,500	1.30 ▲	4.04	33,400	33,500	31,000	21,840	731,640,000
25/02/2011	32,200	1.20 ▲	3.87	30,800	32,500	30,800	10,310	331,982,000
24/02/2011	31,000	-1.00 ▼	-3.12	32,000	32,000	30,900	25,320	784,920,000
23/02/2011	32,000	1.30 ▲	4.23	32,100	32,200	31,000	14,690	470,080,000
22/02/2011	30,700	-1.60 ▼	-4.95	30,700	31,500	30,700	43,800	1,344,660,000
21/02/2011	32,300	-1.70 ▼	-5.00	34,000	34,000	32,300	24,500	791,350,000
18/02/2011	34,000	-0.30 ▼	-0.87	34,000	34,200	33,000	12,320	418,880,000
17/02/2011	34,300	-0.50 ▼	-1.44	34,400	34,400	34,200	8,190	280,917,000
16/02/2011	34,800	-1.70 ▼	-4.66	35,000	35,500	34,800	15,550	541,140,000
15/02/2011	36,500	-1.90 ▼	-4.95	36,500	36,500	36,500	8,150	297,475,000
14/02/2011	38,400	1.40 ▲	3.78	38,400	38,400	38,400	10	384,000
11/02/2011	37,000	1.70 ▲	4.82	35,400	37,000	35,200	9,830	363,710,000
10/02/2011	35,300	0.20 ▲	0.57	35,900	35,900	34,500	2,430	85,779,000
09/02/2011	35,100	0.10 ▲	0.29	35,000	35,200	35,000	1,980	69,498,000
08/02/2011	35,000	0.00 ■■	0.00	36,700	36,700	35,000	2,990	104,650,000
28/01/2011	35,000	-1.00 ▼	-2.78	36,000	36,700	35,000	12,300	430,500,000
27/01/2011	36,000	1.00 ▲	2.86	36,700	36,700	35,100	34,910	1,256,760,000
26/01/2011	35,000	0.00 ■■	0.00	34,400	35,000	34,400	4,130	144,550,000
25/01/2011	35,000	-1.00 ▼	-2.78	36,200	36,200	34,800	5,950	208,250,000
24/01/2011	36,000	-0.10 ▼	-0.28	36,600	36,600	34,400	13,540	487,440,000
21/01/2011	36,100	-0.40 ▼	-1.10	35,000	36,800	35,000	24,410	881,201,000
20/01/2011	36,500	0.00 ■■	0.00	36,900	36,900	35,900	2,520	91,980,000
19/01/2011	36,500	0.30 ▲	0.83	36,500	36,500	35,500	16,330	596,045,000
18/01/2011	36,200	0.60 ▲	1.69	36,000	36,200	35,600	5,540	200,548,000
17/01/2011	35,600	-1.30 ▼	-3.52	35,400	37,200	35,400	8,940	318,264,000
14/01/2011	36,900	0.90 ▲	2.50	37,000	37,000	34,900	3,090	114,021,000
13/01/2011	36,000	1.70 ▲	4.96	33,800	36,000	33,800	17,140	617,040,000
12/01/2011	34,300	0.10 ▲	0.29	34,300	35,200	34,200	9,210	315,903,000
11/01/2011	34,200	-1.80 ▼	-5.00	35,600	35,700	34,200	18,630	637,146,000
10/01/2011	36,000	-0.40 ▼	-1.10	36,100	37,500	35,500	14,490	521,640,000
07/01/2011	36,400	-0.60 ▼	-1.62	37,000	37,000	36,400	22,530	820,092,000
06/01/2011	37,000	-0.60 ▼	-1.60	37,600	37,600	37,000	51,580	1,908,460,000
05/01/2011	37,600	-0.90 ▼	-2.34	38,100	38,100	37,600	4,940	185,744,000
04/01/2011	38,500	0.00 ■■	0.00	39,000	39,000	37,600	1,980	76,230,000
31/12/2010	38,500	-0.40 ▼	-1.03	38,900	38,900	38,500	6,610	254,485,000
30/12/2010	38,900	0.20 ▲	0.52	37,700	39,200	37,700	5,110	198,779,000
29/12/2010	38,700	-0.20 ▼	-0.51	39,400	39,400	38,100	8,150	315,405,000
28/12/2010	38,900	1.20 ▲	3.18	39,100	39,100	38,000	20,030	779,167,000
27/12/2010	37,700	-0.30 ▼	-0.79	39,500	39,500	37,700	650	24,505,000
24/12/2010	38,000	-0.50 ▼	-1.30	37,200	39,900	37,200	13,020	494,760,000
23/12/2010	38,500	-1.00 ▼	-2.53	38,900	38,900	37,600	32,830	1,263,955,000
22/12/2010	39,500	-0.10 ▼	-0.25	39,600	40,000	39,000	11,060	436,870,000
21/12/2010	39,600	0.70 ▲	1.80	37,300	40,700	37,200	32,010	1,267,596,000
20/12/2010	38,900	-2.00 ▼	-4.89	40,900	42,400	38,900	63,600	2,474,040,000
17/12/2010	40,900	0.30 ▲	0.74	42,400	42,400	39,600	41,320	1,689,988,000
16/12/2010	40,600	-2.10 ▼	-4.92	40,800	42,000	40,600	16,480	669,088,000
15/12/2010	42,700	-0.30 ▼	-0.70	42,000	43,000	42,000	5,740	245,098,000
14/12/2010	43,000	-1.10 ▼	-2.49	42,000	44,900	41,900	34,490	1,483,070,000
13/12/2010	44,100	2.10 ▲	5.00	44,100	44,100	44,000	97,090	4,281,669,000
10/12/2010	42,000	0.50 ▲	1.20	42,000	42,000	41,000	35,920	1,508,640,000
09/12/2010	41,500	1.20 ▲	2.98	38,300	41,500	38,300	42,610	1,768,315,000
08/12/2010	40,300	-2.10 ▼	-4.95	40,400	40,500	40,300	45,950	1,851,785,000
07/12/2010	42,400	-2.20 ▼	-4.93	42,500	43,900	42,400	57,910	2,455,384,000
06/12/2010	44,600	1.60 ▲	3.72	44,800	45,100	43,100	60,480	2,697,408,000
03/12/2010	43,000	2.00 ▲	4.88	41,000	43,000	41,000	49,110	2,111,730,000
02/12/2010	41,000	1.00 ▲	2.50	38,500	42,000	38,500	52,560	2,154,960,000
01/12/2010	40,000	0.10 ▲	0.25	40,900	40,900	39,700	47,010	1,880,400,000
30/11/2010	39,900	1.90 ▲	5.00	38,000	39,900	38,000	58,140	2,319,786,000
29/11/2010	38,000	1.50 ▲	4.11	38,300	38,300	35,100	78,740	2,992,120,000
26/11/2010	36,500	1.70 ▲	4.89	36,500	36,500	36,200	173,930	6,348,445,000
25/11/2010	34,800	1.60 ▲	4.82	33,200	34,800	33,200	93,760	3,262,848,000
24/11/2010	33,200	1.40 ▲	4.40	31,100	33,200	31,100	26,530	880,796,000
23/11/2010	31,800	1.50 ▲	4.95	30,500	31,800	30,300	33,360	1,060,848,000
22/11/2010	30,300	-1.50 ▼	-4.72	30,400	31,800	30,300	38,280	1,159,884,000
19/11/2010	31,800	0.50 ▲	1.60	32,400	32,400	30,500	28,440	904,392,000
18/11/2010	31,300	1.30 ▲	4.33	30,100	31,500	30,100	32,590	1,020,067,000
17/11/2010	30,000	-0.10 ▼	-0.33	31,000	31,400	28,800	14,390	431,700,000
16/11/2010	30,100	-1.50 ▼	-4.75	30,600	30,600	30,100	100,950	3,038,595,000
15/11/2010	31,600	-1.30 ▼	-3.95	33,000	34,200	31,600	42,960	1,357,536,000
12/11/2010	32,900	-1.60 ▼	-4.64	34,100	34,200	32,900	81,240	2,672,796,000
11/11/2010	34,500	-0.70 ▼	-1.99	35,000	35,000	34,500	11,370	392,265,000
10/11/2010	35,200	-0.30 ▼	-0.85	34,400	35,500	34,400	12,450	438,240,000
09/11/2010	35,500	-1.00 ▼	-2.74	36,600	36,600	34,800	34,160	1,212,680,000
08/11/2010	36,500	0.10 ▲	0.27	36,800	36,800	35,500	17,540	640,210,000
05/11/2010	36,400	1.20 ▲	3.41	35,700	36,800	35,500	10,940	398,216,000
04/11/2010	35,200	1.30 ▲	3.83	35,400	35,400	33,000	20,070	706,464,000
03/11/2010	33,900	-1.40 ▼	-3.97	34,600	34,600	33,900	48,270	1,636,353,000
02/11/2010	35,300	-1.50 ▼	-4.08	36,300	36,300	35,200	32,180	1,135,954,000
01/11/2010	36,800	-0.70 ▼	-1.87	37,400	37,500	36,800	8,450	310,960,000
29/10/2010	37,500	0.00 ■■	0.00	37,400	37,500	36,800	45,630	1,711,125,000
28/10/2010	37,500	-0.90 ▼	-2.34	36,800	38,300	36,800	25,020	938,250,000
27/10/2010	38,400	-0.20 ▼	-0.52	39,700	39,700	38,200	13,120	503,808,000
26/10/2010	38,600	1.80 ▲	4.89	37,700	38,600	37,700	49,500	1,910,700,000
25/10/2010	36,800	-1.30 ▼	-3.41	36,200	37,300	36,200	95,090	3,499,312,000
22/10/2010	38,100	-1.40 ▼	-3.54	39,500	39,600	38,100	70,620	2,690,622,000
21/10/2010	39,500	-0.40 ▼	-1.00	41,600	41,600	39,500	182,390	7,204,405,000
20/10/2010	39,900	-2.00 ▼	-4.77	41,100	41,600	39,900	187,180	7,468,482,000
19/10/2010	41,900	-0.20 ▼	-0.48	40,600	43,400	40,600	186,900	7,831,110,000
18/10/2010	42,100	0.50 ▲	1.20	41,600	42,500	40,700	30,120	1,268,052,000
15/10/2010	41,600	0.50 ▲	1.22	40,600	42,500	40,600	48,060	1,999,296,000
14/10/2010	41,100	0.00 ■■	0.00	41,500	41,600	41,100	16,340	671,574,000
13/10/2010	41,100	0.20 ▲	0.49	40,500	42,500	40,200	9,720	399,492,000
12/10/2010	40,900	-1.60 ▼	-3.76	42,200	42,900	40,500	48,460	1,982,014,000
11/10/2010	42,500	-0.30 ▼	-0.70	43,900	43,900	42,100	12,380	526,150,000
08/10/2010	42,800	-0.70 ▼	-1.61	43,000	44,000	42,700	51,210	2,191,788,000
07/10/2010	43,500	-1.00 ▼	-2.25	44,000	44,900	43,500	28,940	1,258,890,000
06/10/2010	44,500	1.40 ▲	3.25	43,100	44,500	43,100	31,870	1,418,215,000
05/10/2010	43,100	-0.20 ▼	-0.46	43,300	43,300	42,100	61,740	2,660,994,000
04/10/2010	43,300	-2.20 ▼	-4.84	44,500	45,500	43,300	99,670	4,315,711,000
01/10/2010	45,500	-0.30 ▼	-0.66	47,400	47,400	45,500	59,660	2,714,530,000
30/09/2010	45,800	-0.70 ▼	-1.51	46,500	46,800	45,200	71,730	3,285,234,000
29/09/2010	46,500	-1.70 ▼	-3.53	49,100	49,100	46,500	97,830	4,549,095,000
28/09/2010	48,200	0.00 ■■	0.00	49,400	49,400	47,900	49,650	2,393,130,000
27/09/2010	48,200	-1.30 ▼	-2.63	50,000	50,000	47,200	54,290	2,616,778,000
24/09/2010	49,500	-1.00 ▼	-1.98	50,500	50,500	49,100	61,620	3,050,190,000
23/09/2010	50,500	2.00 ▲	4.12	50,500	50,500	49,500	349,640	17,656,820,000
22/09/2010	48,500	2.30 ▲	4.98	46,000	48,500	46,000	155,220	7,528,170,000
21/09/2010	46,200	-0.20 ▼	-0.43	46,400	46,400	45,000	29,700	1,372,140,000
20/09/2010	46,400	0.00 ■■	0.00	48,200	48,200	46,400	15,850	735,440,000
17/09/2010	46,400	0.90 ▲	1.98	46,000	46,400	45,500	41,390	1,920,496,000
16/09/2010	45,500	-0.50 ▼	-1.09	46,300	46,300	45,000	18,800	855,400,000
15/09/2010	46,000	-0.90 ▼	-1.92	46,000	46,800	45,500	5,240	241,040,000
14/09/2010	46,900	0.80 ▲	1.74	46,200	46,900	46,000	8,000	375,200,000
13/09/2010	46,100	-1.60 ▼	-3.35	46,100	47,000	46,000	9,580	441,638,000
10/09/2010	47,700	-1.60 ▼	-3.25	47,500	48,000	47,500	39,900	1,903,230,000
09/09/2010	49,300	1.40 ▲	2.92	49,000	49,300	47,900	26,000	1,281,800,000
08/09/2010	47,900	-1.10 ▼	-2.24	49,000	49,000	47,000	31,350	1,501,665,000
07/09/2010	49,000	-1.00 ▼	-2.00	49,000	51,000	49,000	49,080	2,404,920,000
06/09/2010	50,000	2.00 ▲	4.17	48,000	50,000	48,000	32,820	1,641,000,000
01/09/2010	48,000	2.00 ▲	4.35	48,300	48,300	46,500	29,550	1,418,400,000
31/08/2010	46,000	1.10 ▲	2.45	44,900	47,100	44,900	72,440	3,332,240,000
30/08/2010	44,900	2.10 ▲	4.91	44,900	44,900	44,900	30,520	1,370,348,000
27/08/2010	42,800	-2.20 ▼	-4.89	43,200	43,200	42,800	44,350	1,898,180,000
26/08/2010	45,000	-1.60 ▼	-3.43	45,200	47,000	44,300	25,880	1,164,600,000
25/08/2010	46,600	-2.40 ▼	-4.90	46,800	46,800	46,600	9,300	433,380,000
24/08/2010	49,000	-2.50 ▼	-4.85	49,500	50,500	49,000	13,150	644,350,000
23/08/2010	51,500	-2.50 ▼	-4.63	53,000	53,000	51,500	9,780	503,670,000
20/08/2010	54,000	-1.00 ▼	-1.82	53,500	54,000	52,500	34,090	1,840,860,000
19/08/2010	55,000	0.00 ■■	0.00	54,500	55,000	54,500	7,050	387,750,000
18/08/2010	55,000	-1.00 ▼	-1.79	54,000	55,500	53,500	57,000	3,135,000,000
17/08/2010	56,000	0.00 ■■	0.00	55,000	56,000	54,000	57,260	3,206,560,000
16/08/2010	56,000	2.50 ▲	4.67	54,500	56,000	53,500	27,890	1,561,840,000
13/08/2010	53,500	2.50 ▲	4.90	48,700	53,500	48,700	32,070	1,715,745,000
12/08/2010	51,000	-2.50 ▼	-4.67	53,000	53,000	51,000	71,610	3,652,110,000
11/08/2010	53,500	0.00 ■■	0.00	52,000	54,000	52,000	23,550	1,259,925,000
10/08/2010	53,500	-2.50 ▼	-4.46	54,500	55,000	53,500	46,960	2,512,360,000
09/08/2010	56,000	-1.50 ▼	-2.61	56,000	57,000	55,000	29,930	1,676,080,000
06/08/2010	57,500	0.00 ■■	0.00	57,500	57,500	56,500	15,320	880,900,000
05/08/2010	57,500	0.00 ■■	0.00	57,500	58,500	56,500	21,590	1,241,425,000
04/08/2010	57,500	-0.50 ▼	-0.86	58,000	58,000	56,000	24,370	1,401,275,000
03/08/2010	58,000	0.00 ■■	0.00	58,000	58,500	57,500	17,530	1,016,740,000
02/08/2010	58,000	1.00 ▲	1.75	55,500	58,500	55,500	55,060	3,193,480,000
30/07/2010	57,000	0.00 ■■	0.00	57,000	58,000	57,000	17,700	1,008,900,000
29/07/2010	57,000	0.00 ■■	0.00	56,000	58,000	56,000	32,570	1,856,490,000
28/07/2010	57,000	0.00 ■■	0.00	58,000	58,000	55,000	82,190	4,684,830,000
27/07/2010	57,000	-1.00 ▼	-1.72	58,000	58,000	57,000	20,000	1,140,000,000
26/07/2010	58,000	-0.50 ▼	-0.85	58,500	58,500	56,000	122,470	7,103,260,000
23/07/2010	58,500	0.00 ■■	0.00	58,500	59,000	58,000	27,010	1,580,085,000
22/07/2010	58,500	-0.50 ▼	-0.85	58,500	59,500	58,500	27,230	1,592,955,000
21/07/2010	59,000	-1.00 ▼	-1.67	60,000	60,000	59,000	30,550	1,802,450,000
20/07/2010	60,000	0.50 ▲	0.84	60,000	60,000	59,500	47,900	2,874,000,000
19/07/2010	59,500	-1.00 ▼	-1.65	60,000	60,500	59,500	35,290	2,099,755,000
16/07/2010	60,500	-1.00 ▼	-1.63	60,500	62,000	60,000	170,040	10,287,420,000
15/07/2010	61,500	-0.50 ▼	-0.81	60,500	62,000	60,000	106,690	6,561,435,000
14/07/2010	62,000	0.00 ■■	0.00	61,000	63,500	60,500	134,750	8,354,500,000
13/07/2010	62,000	1.50 ▲	2.48	61,500	62,500	59,000	122,420	7,590,040,000
12/07/2010	60,500	0.50 ▲	0.83	58,500	61,000	58,500	126,530	7,655,065,000
09/07/2010	60,000	0.50 ▲	0.84	59,000	60,500	59,000	95,180	5,710,800,000
08/07/2010	59,500	0.00 ■■	0.00	59,500	61,500	59,000	135,550	8,065,225,000
07/07/2010	59,500	-1.50 ▼	-2.46	62,500	62,500	59,500	118,910	7,075,145,000
06/07/2010	61,000	-0.50 ▼	-0.81	61,000	61,500	59,500	133,290	8,130,690,000
05/07/2010	61,500	-1.00 ▼	-1.60	62,000	62,000	61,500	55,220	3,396,030,000
02/07/2010	62,500	1.00 ▲	1.63	61,500	62,500	61,000	190,610	11,913,125,000
01/07/2010	61,500	-1.00 ▼	-1.60	61,000	63,000	61,000	199,400	12,263,100,000
30/06/2010	62,500	-0.50 ▼	-0.79	61,000	63,000	61,000	141,380	8,836,250,000
29/06/2010	63,000	0.00 ■■	0.00	62,500	64,000	62,500	158,460	9,982,980,000
28/06/2010	63,000	-0.50 ▼	-0.79	64,000	64,000	63,000	155,980	9,826,740,000
25/06/2010	63,500	-0.50 ▼	-0.78	62,000	64,000	62,000	83,290	5,288,915,000
24/06/2010	64,000	0.00 ■■	0.00	64,000	64,500	63,500	67,540	4,322,560,000
23/06/2010	64,000	0.50 ▲	0.79	63,000	64,000	63,000	92,520	5,921,280,000
22/06/2010	63,500	-0.50 ▼	-0.78	63,000	64,000	63,000	118,450	7,521,575,000
21/06/2010	64,000	0.00 ■■	0.00	63,000	64,500	63,000	79,210	5,069,440,000
18/06/2010	64,000	0.00 ■■	0.00	64,000	64,500	63,500	69,990	4,479,360,000
17/06/2010	64,000	-0.50 ▼	-0.78	65,500	65,500	64,000	109,940	7,036,160,000
16/06/2010	64,500	1.30 ▲	2.06	65,500	65,500	64,000	160,000	10,320,000,000
15/06/2010	70,500	0.00 ■■	0.00	70,500	70,500	69,000	134,140	9,456,870,000
14/06/2010	70,500	-0.50 ▼	-0.70	71,000	71,500	70,500	132,890	9,368,745,000
11/06/2010	71,000	1.00 ▲	1.43	71,000	71,500	70,500	119,800	8,505,800,000
10/06/2010	70,000	0.00 ■■	0.00	68,500	70,000	68,500	53,410	3,738,700,000
09/06/2010	70,000	1.00 ▲	1.45	70,000	70,000	69,500	156,020	10,921,400,000
08/06/2010	69,000	0.50 ▲	0.73	68,000	69,500	68,000	165,880	11,445,720,000
07/06/2010	68,500	-3.50 ▼	-4.86	69,500	71,500	68,500	201,400	13,795,900,000
04/06/2010	72,000	-1.00 ▼	-1.37	72,500	73,000	71,000	135,290	9,740,880,000
03/06/2010	73,000	0.50 ▲	0.69	73,500	74,500	73,000	212,720	15,528,560,000
02/06/2010	72,500	3.00 ▲	4.32	68,500	72,500	68,500	345,670	25,061,075,000
01/06/2010	69,500	1.00 ▲	1.46	68,500	69,500	68,000	166,750	11,589,125,000
31/05/2010	68,500	-2.50 ▼	-3.52	69,000	71,000	68,500	68,110	4,665,535,000
28/05/2010	71,000	3.00 ▲	4.41	69,500	71,000	68,000	309,100	21,946,100,000
27/05/2010	68,000	0.00 ■■	0.00	66,500	68,500	66,500	90,960	6,185,280,000
26/05/2010	68,000	3.00 ▲	4.62	65,000	68,000	65,000	244,870	16,651,160,000
25/05/2010	65,000	-2.00 ▼	-2.99	67,000	67,000	64,500	63,860	4,150,900,000
24/05/2010	67,000	1.50 ▲	2.29	65,500	67,000	64,500	185,830	12,450,610,000
21/05/2010	65,500	-3.00 ▼	-4.38	65,500	66,000	65,500	152,410	9,982,855,000
20/05/2010	68,500	2.50 ▲	3.79	64,500	68,500	64,000	265,220	18,167,570,000
19/05/2010	66,000	-3.00 ▼	-4.35	68,000	68,000	66,000	167,380	11,047,080,000
18/05/2010	69,000	-1.50 ▼	-2.13	69,000	70,000	68,500	154,830	10,683,270,000
17/05/2010	70,500	-0.50 ▼	-0.70	72,500	72,500	69,000	67,680	4,771,440,000
14/05/2010	71,000	3.00 ▲	4.41	70,500	71,000	69,500	273,330	19,406,430,000
13/05/2010	68,000	-1.00 ▼	-1.45	71,000	71,000	68,000	148,600	10,104,800,000
12/05/2010	69,000	-3.00 ▼	-4.17	71,000	72,000	68,500	213,750	14,748,750,000
11/05/2010	72,000	0.50 ▲	0.70	73,000	73,000	69,000	207,620	14,948,640,000
10/05/2010	71,500	-3.50 ▼	-4.67	74,500	74,500	71,500	431,010	30,817,215,000
07/05/2010	75,000	-2.50 ▼	-3.23	77,000	77,000	74,000	320,730	24,054,750,000
06/05/2010	77,500	-2.00 ▼	-2.52	80,000	80,000	77,500	216,060	16,744,650,000
05/05/2010	79,500	-1.00 ▼	-1.24	80,000	80,000	77,500	211,350	16,802,325,000
04/05/2010	80,500	0.00 ■■	0.00	81,000	82,500	80,000	243,320	19,587,260,000
29/04/2010	80,500	-1.50 ▼	-1.83	82,500	82,500	79,000	181,630	14,621,215,000
28/04/2010	82,000	0.50 ▲	0.61	82,500	82,500	80,500	193,600	15,875,200,000
27/04/2010	81,500	3.50 ▲	4.49	78,000	81,500	78,000	292,500	23,838,750,000
26/04/2010	78,000	-2.00 ▼	-2.50	82,000	82,000	77,000	284,150	22,163,700,000
22/04/2010	80,000	-3.00 ▼	-3.61	84,000	85,500	80,000	295,490	23,639,200,000
21/04/2010	83,000	1.00 ▲	1.22	82,500	86,000	82,000	392,040	32,539,320,000
20/04/2010	82,000	-2.50 ▼	-2.96	84,000	84,500	81,000	368,740	30,236,680,000
19/04/2010	84,500	-4.00 ▼	-4.52	88,500	88,500	84,500	424,950	35,908,275,000
16/04/2010	88,500	4.00 ▲	4.73	88,500	88,500	87,000	515,370	45,610,245,000
15/04/2010	84,500	4.00 ▲	4.97	83,000	84,500	82,000	390,220	32,973,590,000
14/04/2010	80,500	-1.00 ▼	-1.23	79,500	84,000	79,500	344,090	27,699,245,000
13/04/2010	81,500	-4.00 ▼	-4.68	82,500	85,000	81,500	612,750	49,939,125,000
12/04/2010	85,500	-4.00 ▼	-4.47	86,000	88,000	85,500	458,790	39,226,545,000
09/04/2010	89,500	-4.50 ▼	-4.79	90,000	95,000	89,500	1,086,930	97,280,235,000
08/04/2010	94,000	3.00 ▲	3.30	94,500	95,500	93,500	694,020	65,237,880,000
07/04/2010	91,000	4.00 ▲	4.60	91,000	91,000	90,000	455,970	41,493,270,000
06/04/2010	87,000	4.00 ▲	4.82	86,000	87,000	84,500	376,600	32,764,200,000
05/04/2010	83,000	3.00 ▲	3.75	80,000	84,000	79,500	341,390	28,335,370,000
02/04/2010	80,000	-0.50 ▼	-0.62	80,000	81,500	77,500	367,150	29,372,000,000
01/04/2010	80,500	3.00 ▲	3.87	80,000	81,000	78,500	366,170	29,476,685,000
31/03/2010	77,500	3.50 ▲	4.73	74,000	77,500	74,000	388,000	30,070,000,000
30/03/2010	74,000	-0.50 ▼	-0.67	74,500	78,000	73,000	408,050	30,195,700,000
29/03/2010	74,500	3.00 ▲	4.20	72,500	75,000	70,500	423,600	31,558,200,000
26/03/2010	71,500	3.00 ▲	4.38	71,500	71,500	71,000	451,030	32,248,645,000
25/03/2010	68,500	3.00 ▲	4.58	68,500	68,500	67,500	752,300	51,532,550,000
24/03/2010	65,500	3.00 ▲	4.80	63,000	65,500	63,000	210,570	13,792,335,000
23/03/2010	62,500	0.50 ▲	0.81	63,000	63,000	61,000	41,030	2,564,375,000
22/03/2010	62,000	-1.00 ▼	-1.59	64,000	64,000	62,000	78,840	4,888,080,000
19/03/2010	63,000	0.00 ■■	0.00	62,500	64,000	62,500	94,060	5,925,780,000
18/03/2010	63,000	2.50 ▲	4.13	62,000	63,000	60,500	50,700	3,194,100,000
17/03/2010	60,500	-0.50 ▼	-0.82	61,000	62,000	60,500	84,570	5,116,485,000
16/03/2010	61,000	-3.00 ▼	-4.69	63,500	64,000	61,000	107,380	6,550,180,000
15/03/2010	64,000	-1.00 ▼	-1.54	66,500	66,500	63,500	52,560	3,363,840,000
12/03/2010	65,000	3.00 ▲	4.84	63,500	65,000	62,000	166,690	10,834,850,000
11/03/2010	62,000	0.50 ▲	0.81	62,000	64,000	61,500	92,730	5,749,260,000
10/03/2010	61,500	-0.50 ▼	-0.81	61,000	62,500	61,000	86,240	5,303,760,000
09/03/2010	62,000	0.00 ■■	0.00	60,500	63,000	60,500	29,010	1,798,620,000
08/03/2010	62,000	2.50 ▲	4.20	61,000	62,000	60,000	131,000	8,122,000,000
05/03/2010	59,500	0.50 ▲	0.85	58,500	61,000	58,500	46,630	2,774,485,000
04/03/2010	59,000	-1.00 ▼	-1.67	60,500	62,000	59,000	47,700	2,814,300,000
03/03/2010	60,000	1.00 ▲	1.69	59,500	60,000	58,000	28,560	1,713,600,000
02/03/2010	59,000	0.00 ■■	0.00	59,000	60,500	58,500	170,020	10,031,180,000
01/03/2010	59,000	2.50 ▲	4.42	59,000	59,000	58,500	31,730	1,872,070,000
26/02/2010	56,500	2.50 ▲	4.63	55,500	56,500	55,000	100,980	5,705,370,000
25/02/2010	54,000	0.00 ■■	0.00	55,000	56,000	54,000	17,750	958,500,000
24/02/2010	54,000	0.00 ■■	0.00	53,000	54,500	53,000	15,940	860,760,000
23/02/2010	54,000	-1.00 ▼	-1.82	55,000	55,000	53,500	29,950	1,617,300,000
22/02/2010	55,000	-1.00 ▼	-1.79	56,500	56,500	55,000	27,820	1,530,100,000
12/02/2010	56,000	0.00 ■■	0.00	55,500	57,500	55,500	23,700	1,327,200,000
11/02/2010	56,000	0.50 ▲	0.90	54,500	57,000	54,500	5,580	312,480,000
10/02/2010	55,500	1.50 ▲	2.78	54,000	56,500	54,000	17,370	964,035,000
09/02/2010	54,000	-1.00 ▼	-1.82	55,000	55,000	53,500	29,280	1,581,120,000
08/02/2010	55,000	-1.50 ▼	-2.65	54,500	56,000	54,500	29,730	1,635,150,000
05/02/2010	56,500	-1.50 ▼	-2.59	56,500	58,000	56,000	25,860	1,461,090,000
04/02/2010	58,000	1.50 ▲	2.65	55,500	58,500	55,500	77,020	4,467,160,000
03/02/2010	56,500	0.00 ■■	0.00	56,000	57,500	56,000	21,300	1,203,450,000
02/02/2010	56,500	0.00 ■■	0.00	57,500	57,500	56,500	30,870	1,744,155,000
01/02/2010	56,500	2.50 ▲	4.63	55,000	56,500	55,000	33,470	1,891,055,000
29/01/2010	54,000	-0.50 ▼	-0.92	53,500	55,000	53,500	63,430	3,425,220,000
28/01/2010	54,500	-2.00 ▼	-3.54	56,500	56,500	54,500	15,520	845,840,000
27/01/2010	56,500	-2.00 ▼	-3.42	58,500	59,000	56,500	30,070	1,698,955,000
26/01/2010	58,500	2.50 ▲	4.46	58,000	58,500	58,000	80,200	4,691,700,000
25/01/2010	56,000	0.50 ▲	0.90	55,500	56,000	55,000	43,990	2,463,440,000
22/01/2010	55,500	-1.00 ▼	-1.77	56,000	56,500	55,500	36,570	2,029,635,000
21/01/2010	56,500	-2.50 ▼	-4.24	58,000	59,500	56,500	191,120	10,798,280,000
20/01/2010	59,000	-0.50 ▼	-0.84	60,500	60,500	59,000	104,060	6,139,540,000
19/01/2010	59,500	0.00 ■■	0.00	59,500	60,500	59,000	116,610	6,938,295,000
18/01/2010	59,500	-3.00 ▼	-4.80	60,000	60,000	59,500	132,540	7,886,130,000
15/01/2010	62,500	0.00 ■■	0.00	60,500	63,000	60,500	74,320	4,645,000,000
14/01/2010	62,500	1.50 ▲	2.46	61,000	63,500	60,500	183,290	11,455,625,000
13/01/2010	61,000	1.50 ▲	2.52	59,500	61,000	57,000	186,630	11,384,430,000
12/01/2010	59,500	-3.00 ▼	-4.80	62,500	63,500	59,500	117,500	6,991,250,000
11/01/2010	62,500	-2.00 ▼	-3.10	64,500	65,000	62,000	124,170	7,760,625,000
08/01/2010	64,500	-3.00 ▼	-4.44	69,000	70,000	64,500	126,020	8,128,290,000
07/01/2010	67,500	-1.50 ▼	-2.17	69,000	70,500	67,000	109,540	7,393,950,000
06/01/2010	69,000	3.00 ▲	4.55	65,000	69,000	65,000	358,890	24,763,410,000
05/01/2010	66,000	-0.50 ▼	-0.75	68,500	69,500	65,000	286,070	18,880,620,000
04/01/2010	66,500	3.00 ▲	4.72	66,000	66,500	66,000	58,300	3,876,950,000
31/12/2009	63,500	3.00 ▲	4.96	62,500	63,500	61,000	117,470	7,459,345,000
30/12/2009	60,500	2.50 ▲	4.31	57,500	60,500	57,500	130,400	7,889,200,000
29/12/2009	58,000	2.50 ▲	4.50	57,500	58,000	54,000	500,280	29,016,240,000
28/12/2009	55,500	2.50 ▲	4.72	55,500	55,500	55,500	54,480	3,023,640,000
25/12/2009	53,000	2.50 ▲	4.95	53,000	53,000	53,000	21,340	1,131,020,000
24/12/2009	50,500	2.00 ▲	4.12	49,000	50,500	47,500	166,880	8,427,440,000
23/12/2009	48,500	-0.50 ▼	-1.02	48,500	50,000	48,000	37,030	1,795,955,000
22/12/2009	49,000	-2.00 ▼	-3.92	51,000	52,000	48,500	140,010	6,860,490,000
21/12/2009	51,000	2.00 ▲	4.08	50,500	51,000	49,100	183,470	9,356,970,000
18/12/2009	49,000	1.00 ▲	2.08	46,600	50,000	46,600	112,260	5,500,740,000
17/12/2009	48,000	-2.50 ▼	-4.95	48,000	48,000	48,000	111,400	5,347,200,000
16/12/2009	50,500	-2.50 ▼	-4.72	51,500	51,500	50,500	71,440	3,607,720,000
15/12/2009	53,000	-2.50 ▼	-4.50	53,000	56,000	53,000	79,830	4,230,990,000
14/12/2009	55,500	1.50 ▲	2.78	53,000	56,000	51,500	59,230	3,287,265,000
11/12/2009	54,000	-2.50 ▼	-4.42	55,000	55,000	54,000	30,770	1,661,580,000
10/12/2009	56,500	-2.50 ▼	-4.24	60,000	60,500	56,500	54,820	3,097,330,000
09/12/2009	59,000	-3.00 ▼	-4.84	60,500	61,500	59,000	160,580	9,474,220,000
08/12/2009	62,000	-2.00 ▼	-3.12	64,000	64,000	61,000	45,260	2,806,120,000
07/12/2009	64,000	2.00 ▲	3.23	62,500	64,500	60,500	43,430	2,779,520,000
04/12/2009	62,000	0.00 ■■	0.00	62,000	63,000	61,000	70,370	4,362,940,000
03/12/2009	62,000	0.00 ■■	0.00	60,500	62,000	59,000	116,600	7,229,200,000
02/12/2009	62,000	-3.00 ▼	-4.62	63,000	65,000	62,000	99,930	6,195,660,000
01/12/2009	65,000	0.00 ■■	0.00	66,500	67,500	65,000	117,410	7,631,650,000
30/11/2009	65,000	0.00 ■■	0.00	65,500	67,000	64,000	49,640	3,226,600,000
27/11/2009	65,000	2.00 ▲	3.17	60,000	66,000	60,000	173,990	11,309,350,000
26/11/2009	63,000	-3.00 ▼	-4.55	63,000	64,500	63,000	41,650	2,623,950,000
25/11/2009	66,000	-3.00 ▼	-4.35	70,500	70,500	66,000	138,300	9,127,800,000
24/11/2009	69,000	-2.00 ▼	-2.82	70,000	72,000	69,000	73,770	5,090,130,000
23/11/2009	71,000	-3.50 ▼	-4.70	72,000	73,000	71,000	120,810	8,577,510,000
20/11/2009	74,500	-3.50 ▼	-4.49	78,000	78,500	74,500	92,070	6,859,215,000
19/11/2009	78,000	1.00 ▲	1.30	77,000	79,000	76,000	167,860	13,093,080,000
18/11/2009	77,000	3.50 ▲	4.76	73,000	77,000	72,500	262,460	20,209,420,000
17/11/2009	73,500	-2.00 ▼	-2.65	74,000	76,500	73,500	98,170	7,215,495,000
16/11/2009	75,500	1.00 ▲	1.34	74,000	77,500	74,000	105,990	8,002,245,000
13/11/2009	74,500	3.50 ▲	4.93	70,000	74,500	69,500	209,950	15,641,275,000
12/11/2009	71,000	3.00 ▲	4.41	70,500	71,000	69,500	171,670	12,188,570,000
11/11/2009	68,000	0.50 ▲	0.74	68,500	68,500	65,000	197,520	13,431,360,000
10/11/2009	67,500	-3.50 ▼	-4.93	69,000	71,000	67,500	241,710	16,315,425,000
09/11/2009	71,000	-3.50 ▼	-4.70	71,500	72,500	71,000	59,550	4,228,050,000
06/11/2009	74,500	-3.50 ▼	-4.49	81,000	81,000	74,500	162,520	12,107,740,000
05/11/2009	78,000	3.50 ▲	4.70	74,500	78,000	72,000	159,600	12,448,800,000
04/11/2009	74,500	2.00 ▲	2.76	71,500	75,000	71,500	106,400	7,926,800,000
03/11/2009	72,500	-3.50 ▼	-4.61	76,000	76,000	72,500	135,000	9,787,500,000
02/11/2009	76,000	-4.00 ▼	-5.00	76,000	78,000	76,000	187,810	14,273,560,000
30/10/2009	80,000	3.50 ▲	4.58	80,000	80,000	79,000	202,850	16,228,000,000
29/10/2009	76,500	-4.00 ▼	-4.97	78,000	78,000	76,500	127,870	9,782,055,000
28/10/2009	80,500	-0.50 ▼	-0.62	81,000	82,000	80,500	156,670	12,611,935,000
27/10/2009	81,000	-4.00 ▼	-4.71	81,000	83,000	81,000	245,160	19,857,960,000
26/10/2009	85,000	-2.50 ▼	-2.86	85,000	89,000	85,000	136,520	11,604,200,000
23/10/2009	87,500	-1.00 ▼	-1.13	86,000	92,500	85,500	397,630	34,792,625,000
22/10/2009	88,500	-4.50 ▼	-4.84	90,500	91,000	88,500	326,350	28,881,975,000
21/10/2009	93,000	3.00 ▲	3.33	94,500	94,500	90,000	292,230	27,177,390,000
20/10/2009	90,000	4.00 ▲	4.65	90,000	90,000	90,000	127,960	11,516,400,000
19/10/2009	86,000	4.00 ▲	4.88	84,000	86,000	84,000	274,790	23,631,940,000
16/10/2009	82,000	0.50 ▲	0.61	81,500	85,500	81,500	389,020	31,899,640,000
15/10/2009	81,500	3.50 ▲	4.49	81,000	81,500	80,000	341,020	27,793,130,000
14/10/2009	78,000	3.50 ▲	4.70	73,000	78,000	73,000	263,800	20,576,400,000
13/10/2009	74,500	3.50 ▲	4.93	74,500	74,500	74,000	397,520	29,615,240,000
12/10/2009	71,000	3.00 ▲	4.41	70,500	71,000	70,000	285,980	20,304,580,000
09/10/2009	68,000	3.00 ▲	4.62	66,000	68,000	65,000	292,280	19,875,040,000
08/10/2009	65,000	-1.50 ▼	-2.26	65,500	67,000	64,000	177,380	11,529,700,000
07/10/2009	66,500	2.50 ▲	3.91	65,500	67,000	65,500	195,330	12,989,445,000
06/10/2009	64,000	3.00 ▲	4.92	61,000	64,000	61,000	122,450	7,836,800,000
05/10/2009	61,000	1.00 ▲	1.67	62,500	63,000	57,000	170,360	10,391,960,000
02/10/2009	60,000	-2.50 ▼	-4.00	60,000	60,000	59,500	219,560	13,173,600,000
01/10/2009	62,500	-2.50 ▼	-3.85	65,000	66,000	62,000	206,690	12,918,125,000
30/09/2009	65,000	0.00 ■■	0.00	66,000	66,000	63,000	71,790	4,666,350,000
29/09/2009	65,000	-0.50 ▼	-0.76	66,000	68,000	65,000	214,310	13,930,150,000
28/09/2009	65,500	-0.50 ▼	-0.76	68,500	68,500	65,000	124,790	8,173,745,000
25/09/2009	66,000	-0.50 ▼	-0.75	64,500	67,500	64,500	78,230	5,163,180,000
24/09/2009	66,500	-3.00 ▼	-4.32	67,500	70,000	66,500	209,650	13,941,725,000
23/09/2009	69,500	-3.50 ▼	-4.79	72,500	73,500	69,500	171,060	11,888,670,000
22/09/2009	73,000	3.00 ▲	4.29	70,000	73,000	70,000	235,680	17,204,640,000
21/09/2009	70,000	3.00 ▲	4.48	70,000	70,000	69,000	190,870	13,360,900,000
18/09/2009	67,000	3.00 ▲	4.69	62,500	67,000	62,500	218,460	14,636,820,000
17/09/2009	64,000	-2.50 ▼	-3.76	66,500	66,500	63,500	112,140	7,176,960,000
16/09/2009	66,500	-2.00 ▼	-2.92	68,500	69,500	65,500	251,640	16,734,060,000
15/09/2009	68,500	-0.50 ▼	-0.72	69,500	69,500	66,000	275,940	18,901,890,000
14/09/2009	69,000	3.00 ▲	4.55	68,500	69,000	67,000	278,200	19,195,800,000
11/09/2009	66,000	2.50 ▲	3.94	63,500	66,500	61,500	311,680	20,570,880,000
10/09/2009	63,500	-3.00 ▼	-4.51	65,000	67,000	63,500	163,420	10,377,170,000
09/09/2009	66,500	3.00 ▲	4.72	65,500	66,500	64,000	253,700	16,871,050,000
08/09/2009	63,500	3.00 ▲	4.96	61,000	63,500	60,500	279,250	17,732,375,000
07/09/2009	60,500	2.50 ▲	4.31	58,500	60,500	55,500	362,130	21,908,865,000
04/09/2009	58,000	2.50 ▲	4.50	58,000	58,000	57,000	314,680	18,251,440,000
03/09/2009	55,500	2.50 ▲	4.72	54,000	55,500	54,000	278,320	15,446,760,000
02/09/2009	53,000	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	53,000	2.50 ▲	4.95	51,000	53,000	51,000	340,520	18,047,560,000
31/08/2009	50,500	2.00 ▲	4.12	49,200	50,500	49,100	185,710	9,378,355,000
28/08/2009	48,500	0.50 ▲	1.04	48,000	49,000	47,000	33,870	1,642,695,000
27/08/2009	48,000	0.50 ▲	1.05	47,000	48,200	47,000	21,310	1,022,880,000
26/08/2009	47,500	-0.50 ▼	-1.04	48,000	48,000	47,200	23,990	1,139,525,000
25/08/2009	48,000	-0.50 ▼	-1.03	48,500	48,500	47,500	33,450	1,605,600,000
24/08/2009	48,500	0.00 ■■	0.00	48,500	49,300	48,500	73,810	3,579,785,000
21/08/2009	48,500	0.50 ▲	1.04	48,000	49,500	47,600	47,460	2,301,810,000
20/08/2009	48,000	-0.50 ▼	-1.03	49,400	49,400	48,000	25,990	1,247,520,000
19/08/2009	48,500	1.70 ▲	3.63	48,200	48,500	46,800	55,360	2,684,960,000
18/08/2009	46,800	0.00 ■■	0.00	46,200	47,900	46,200	38,440	1,798,992,000
17/08/2009	46,800	-2.20 ▼	-4.49	49,000	49,000	46,800	26,950	1,261,260,000
14/08/2009	49,000	-1.00 ▼	-2.00	48,000	50,000	47,700	44,950	2,202,550,000
13/08/2009	50,000	2.00 ▲	4.17	48,000	50,000	48,000	149,890	7,494,500,000
12/08/2009	48,000	0.50 ▲	1.05	48,000	48,000	46,500	74,640	3,582,720,000
11/08/2009	47,500	1.30 ▲	2.81	46,200	47,500	46,000	87,780	4,169,550,000
10/08/2009	46,200	0.70 ▲	1.54	45,000	46,500	45,000	43,230	1,997,226,000
07/08/2009	45,500	-1.30 ▼	-2.78	46,100	47,000	45,000	89,230	4,059,965,000
06/08/2009	46,800	2.20 ▲	4.93	46,800	46,800	46,800	53,670	2,511,756,000
05/08/2009	44,600	2.10 ▲	4.94	44,600	44,600	44,600	26,190	1,168,074,000
04/08/2009	42,500	2.00 ▲	4.94	42,500	42,500	42,300	69,270	2,943,975,000
03/08/2009	40,500	-1.30 ▼	-3.11	42,800	42,800	40,500	30,980	1,254,690,000
31/07/2009	41,800	0.80 ▲	1.95	41,000	42,500	41,000	49,170	2,055,306,000
30/07/2009	41,000	0.00 ■■	0.00	40,500	42,000	40,500	26,860	1,101,260,000
29/07/2009	41,000	-1.70 ▼	-3.98	42,000	42,000	41,000	24,030	985,230,000
28/07/2009	42,700	-2.20 ▼	-4.90	43,100	44,500	42,700	41,930	1,790,411,000
27/07/2009	44,900	0.80 ▲	1.81	45,500	45,800	44,000	82,130	3,687,637,000
24/07/2009	44,100	2.10 ▲	5.00	44,100	44,100	44,100	43,970	1,939,077,000
23/07/2009	42,000	2.00 ▲	5.00	38,500	42,000	38,500	33,530	1,408,260,000
22/07/2009	40,000	0.70 ▲	1.78	40,900	40,900	39,100	17,210	688,400,000
21/07/2009	39,300	0.30 ▲	0.77	37,600	40,000	37,600	8,190	321,867,000
20/07/2009	39,000	-2.00 ▼	-4.88	39,000	41,000	39,000	8,700	339,300,000
17/07/2009	41,000	-0.80 ▼	-1.91	40,500	41,000	40,000	19,870	814,670,000
16/07/2009	41,800	1.80 ▲	4.50	42,000	42,000	41,400	19,520	815,936,000
15/07/2009	40,000	1.30 ▲	3.36	39,700	40,000	39,000	24,180	967,200,000
14/07/2009	38,700	-2.00 ▼	-4.91	39,000	39,800	38,700	103,830	4,018,221,000
13/07/2009	40,700	-2.10 ▼	-4.91	41,200	44,000	40,700	47,400	1,929,180,000
10/07/2009	42,800	-2.20 ▼	-4.89	44,100	45,000	42,800	38,520	1,648,656,000
09/07/2009	45,000	-1.00 ▼	-2.17	46,000	46,000	45,000	10,060	452,700,000
08/07/2009	46,000	-0.20 ▼	-0.43	46,200	46,200	44,000	41,620	1,914,520,000
07/07/2009	46,200	0.00 ■■	0.00	44,000	47,000	44,000	24,740	1,142,988,000
06/07/2009	46,200	2.20 ▲	5.00	44,000	46,200	44,000	31,290	1,445,598,000
03/07/2009	44,000	-0.30 ▼	-0.68	42,200	44,300	42,200	16,780	738,320,000
02/07/2009	44,300	0.00 ■■	0.00	45,000	46,400	43,300	69,080	3,060,244,000
01/07/2009	44,300	-2.30 ▼	-4.94	44,300	44,300	44,300	2,310	102,333,000
30/06/2009	46,600	-2.40 ▼	-4.90	48,000	48,200	46,600	50,880	2,371,008,000
29/06/2009	49,000	-2.50 ▼	-4.85	50,000	51,500	49,000	21,110	1,034,390,000
26/06/2009	51,500	0.00 ■■	0.00	49,700	51,500	49,300	71,470	3,680,705,000
25/06/2009	51,500	-0.50 ▼	-0.96	52,000	52,000	49,400	141,780	7,301,670,000
24/06/2009	52,000	1.00 ▲	1.96	51,000	53,500	50,500	148,320	7,712,640,000
23/06/2009	51,000	-2.50 ▼	-4.67	51,000	51,000	51,000	3,910	199,410,000
22/06/2009	53,500	-2.50 ▼	-4.46	54,000	55,000	53,500	89,360	4,780,760,000
19/06/2009	56,000	0.00 ■■	0.00	55,000	56,000	54,000	107,830	6,038,480,000
18/06/2009	56,000	1.00 ▲	1.82	56,500	56,500	52,500	254,200	14,235,200,000
17/06/2009	55,000	2.50 ▲	4.76	49,900	55,000	49,900	198,030	10,891,650,000
16/06/2009	52,500	-2.50 ▼	-4.55	53,000	53,000	52,500	84,600	4,441,500,000
15/06/2009	55,000	2.50 ▲	4.76	53,000	55,000	50,000	236,420	13,003,100,000
12/06/2009	52,500	2.50 ▲	5.00	52,500	52,500	52,000	217,790	11,433,975,000
11/06/2009	50,000	2.20 ▲	4.60	50,000	50,000	49,000	132,580	6,629,000,000
10/06/2009	47,800	0.00 ■■	0.00	45,600	47,800	45,500	205,770	9,835,806,000
09/06/2009	47,800	-0.80 ▼	-1.65	47,000	49,200	47,000	165,740	7,922,372,000
08/06/2009	48,600	2.30 ▲	4.97	48,600	48,600	47,100	173,480	8,431,128,000
05/06/2009	46,300	2.20 ▲	4.99	46,300	46,300	46,300	83,840	3,881,792,000
04/06/2009	44,100	2.10 ▲	5.00	42,000	44,100	42,000	270,610	11,933,901,000
03/06/2009	42,000	-0.90 ▼	-2.10	41,000	42,500	41,000	80,340	3,374,280,000
02/06/2009	42,900	2.00 ▲	4.89	42,900	42,900	42,900	21,830	936,507,000
01/06/2009	40,900	1.90 ▲	4.87	40,800	40,900	40,500	32,660	1,335,794,000
29/05/2009	39,000	1.00 ▲	2.63	38,000	39,000	36,500	56,610	2,207,790,000
28/05/2009	38,000	-2.00 ▼	-5.00	38,000	38,500	38,000	59,960	2,278,480,000
27/05/2009	40,000	-2.10 ▼	-4.99	42,100	43,300	40,000	124,140	4,965,600,000
26/05/2009	44,100	-1.90 ▼	-4.13	46,000	46,500	43,900	96,910	4,273,731,000
25/05/2009	46,000	2.00 ▲	4.55	43,000	46,200	43,000	131,540	6,050,840,000
22/05/2009	44,000	-2.30 ▼	-4.97	44,000	45,900	44,000	290,890	12,799,160,000
21/05/2009	46,300	2.20 ▲	4.99	46,000	46,300	44,500	125,950	5,831,485,000
20/05/2009	44,100	2.10 ▲	5.00	40,100	44,100	40,100	222,550	9,814,455,000
19/05/2009	42,000	2.00 ▲	5.00	42,000	42,000	42,000	50,010	2,100,420,000
18/05/2009	40,000	1.90 ▲	4.99	40,000	40,000	39,700	318,550	12,742,000,000
15/05/2009	38,100	1.80 ▲	4.96	38,100	38,100	38,100	59,300	2,259,330,000
14/05/2009	36,300	1.70 ▲	4.91	36,300	36,300	35,200	330,470	11,996,061,000
13/05/2009	34,600	1.60 ▲	4.85	34,600	34,600	34,600	20,170	697,882,000
12/05/2009	33,000	1.50 ▲	4.76	33,000	33,000	33,000	148,690	4,906,770,000
11/05/2009	31,500	1.50 ▲	5.00	31,500	31,500	30,500	132,220	4,164,930,000
08/05/2009	30,000	1.40 ▲	4.90	29,000	30,000	29,000	262,620	7,878,600,000
07/05/2009	28,600	1.30 ▲	4.76	28,600	28,600	28,600	109,440	3,129,984,000
06/05/2009	27,300	1.30 ▲	5.00	26,000	27,300	26,000	387,200	10,570,560,000
05/05/2009	26,000	0.20 ▲	0.78	27,000	27,000	26,000	122,830	3,193,580,000
04/05/2009	25,800	1.20 ▲	4.88	25,800	25,800	25,800	9,920	255,936,000
29/04/2009	24,600	0.10 ▲	0.41	24,100	24,800	24,100	36,580	899,868,000
28/04/2009	24,500	0.50 ▲	2.08	23,600	24,500	23,300	49,220	1,205,890,000
27/04/2009	24,000	-0.80 ▼	-3.23	24,300	24,800	24,000	66,760	1,602,240,000
24/04/2009	24,800	-0.80 ▼	-3.12	25,600	25,600	24,600	62,960	1,561,408,000
23/04/2009	25,600	-0.80 ▼	-3.03	26,400	26,600	25,600	66,870	1,711,872,000
22/04/2009	26,400	1.20 ▲	4.76	26,300	26,400	26,100	128,620	3,395,568,000
21/04/2009	25,200	-0.60 ▼	-2.33	24,600	26,000	24,600	78,900	1,988,280,000
20/04/2009	25,800	-1.30 ▼	-4.80	27,900	27,900	25,800	190,810	4,922,898,000
17/04/2009	27,100	1.20 ▲	4.63	27,100	27,100	26,300	391,400	10,606,940,000
16/04/2009	25,900	1.20 ▲	4.86	25,400	25,900	24,500	88,570	2,293,963,000
15/04/2009	24,700	-1.30 ▼	-5.00	24,700	25,000	24,700	125,010	3,087,747,000
14/04/2009	26,000	0.00 ■■	0.00	25,000	26,800	24,700	71,390	1,856,140,000
13/04/2009	26,000	1.20 ▲	4.84	26,000	26,000	26,000	30,530	793,780,000
10/04/2009	24,800	1.10 ▲	4.64	24,800	24,800	24,800	24,530	608,344,000
09/04/2009	23,700	0.00 ■■	0.00	23,500	24,000	23,100	43,670	1,034,979,000
08/04/2009	23,700	-1.20 ▼	-4.82	23,900	25,000	23,700	88,780	2,104,086,000
07/04/2009	24,900	1.10 ▲	4.62	24,500	24,900	24,000	110,900	2,761,410,000
03/04/2009	23,800	1.10 ▲	4.85	23,800	23,800	23,700	114,550	2,726,290,000
02/04/2009	22,700	0.10 ▲	0.44	23,100	23,100	22,700	53,540	1,215,358,000
01/04/2009	22,600	0.60 ▲	2.73	22,700	22,700	22,100	30,450	688,170,000
31/03/2009	22,000	0.00 ■■	0.00	22,000	22,100	21,600	9,180	201,960,000
30/03/2009	22,000	-0.60 ▼	-2.65	21,800	22,000	21,600	28,020	616,440,000
27/03/2009	22,600	-0.20 ▼	-0.88	23,000	23,100	22,000	76,090	1,719,634,000
26/03/2009	22,800	0.90 ▲	4.11	22,800	22,800	22,000	60,490	1,379,172,000
25/03/2009	21,900	0.10 ▲	0.46	21,800	21,900	21,500	29,660	649,554,000
24/03/2009	21,800	0.90 ▲	4.31	21,900	21,900	21,700	28,990	631,982,000
23/03/2009	20,900	-1.10 ▼	-5.00	21,300	21,300	20,900	50,360	1,052,524,000
20/03/2009	22,000	-0.30 ▼	-1.35	21,400	22,300	21,400	16,520	363,440,000
19/03/2009	22,300	-0.60 ▼	-2.62	23,000	23,200	22,300	111,030	2,475,969,000
18/03/2009	22,900	1.00 ▲	4.57	22,900	22,900	22,800	92,250	2,112,525,000
17/03/2009	21,900	1.00 ▲	4.78	21,000	21,900	21,000	39,760	870,744,000
16/03/2009	20,900	0.60 ▲	2.96	20,800	20,900	20,500	33,740	705,166,000
13/03/2009	20,300	0.40 ▲	2.01	20,600	20,600	20,300	44,030	893,809,000
12/03/2009	19,900	-0.50 ▼	-2.45	19,600	20,000	19,600	3,350	66,665,000
11/03/2009	20,400	0.70 ▲	3.55	20,400	20,400	20,000	35,420	722,568,000
10/03/2009	19,700	0.20 ▲	1.03	19,500	19,700	19,500	22,590	445,023,000
09/03/2009	19,500	-0.10 ▼	-0.51	19,300	19,700	19,300	28,720	560,040,000
06/03/2009	19,600	-0.10 ▼	-0.51	19,300	19,700	19,300	19,180	375,928,000
05/03/2009	19,700	0.50 ▲	2.60	20,000	20,000	19,400	11,300	222,610,000
04/03/2009	19,200	0.20 ▲	1.05	18,700	19,200	18,600	11,040	211,968,000
03/03/2009	19,000	-0.60 ▼	-3.06	19,200	19,200	19,000	37,430	711,170,000
02/03/2009	19,600	0.30 ▲	1.55	19,500	19,700	19,400	21,680	424,928,000
27/02/2009	19,300	0.00 ■■	0.00	19,300	19,600	19,300	28,420	548,506,000
26/02/2009	19,300	0.00 ■■	0.00	19,300	19,300	19,000	34,230	660,639,000
25/02/2009	19,300	0.90 ▲	4.89	19,000	19,300	19,000	11,520	222,336,000
24/02/2009	18,400	-0.80 ▼	-4.17	19,000	19,000	18,300	71,920	1,323,328,000
23/02/2009	19,200	-0.20 ▼	-1.03	19,200	19,400	19,100	23,960	460,032,000
20/02/2009	19,400	-0.10 ▼	-0.51	19,500	19,500	19,300	26,380	511,772,000
19/02/2009	19,500	0.00 ■■	0.00	19,600	19,900	19,500	29,360	572,520,000
18/02/2009	19,500	-0.50 ▼	-2.50	19,200	19,500	19,200	26,790	522,405,000
17/02/2009	20,000	0.00 ■■	0.00	20,100	20,100	19,700	59,520	1,190,400,000
16/02/2009	20,000	0.50 ▲	2.56	20,000	20,000	19,700	40,690	813,800,000
13/02/2009	19,500	0.10 ▲	0.52	19,600	19,600	19,200	57,080	1,113,060,000
12/02/2009	19,400	0.00 ■■	0.00	19,200	19,500	19,200	29,690	575,986,000
11/02/2009	19,400	-0.10 ▼	-0.51	18,800	19,500	18,800	38,480	746,512,000
10/02/2009	19,500	0.00 ■■	0.00	19,000	19,500	18,800	20,810	405,795,000
09/02/2009	19,500	0.90 ▲	4.84	19,500	19,500	19,000	55,800	1,088,100,000
06/02/2009	18,600	0.20 ▲	1.09	18,400	19,300	18,400	75,580	1,405,788,000
05/02/2009	18,400	-0.40 ▼	-2.13	18,800	18,900	18,400	50,650	931,960,000
04/02/2009	18,800	-0.20 ▼	-1.05	18,800	19,100	18,800	18,920	355,696,000
03/02/2009	19,000	-0.10 ▼	-0.52	19,000	19,000	18,500	51,260	973,940,000
02/02/2009	19,100	-0.60 ▼	-3.05	19,300	19,500	19,100	21,990	420,009,000
23/01/2009	19,700	0.20 ▲	1.03	19,500	19,800	19,500	5,220	102,834,000
22/01/2009	19,500	0.10 ▲	0.52	19,800	20,000	19,500	9,100	177,450,000
21/01/2009	19,400	0.20 ▲	1.04	19,000	19,400	19,000	2,680	51,992,000
20/01/2009	19,200	-0.20 ▼	-1.03	19,200	19,500	19,200	4,950	95,040,000
19/01/2009	19,400	0.00 ■■	0.00	19,500	19,500	19,200	13,540	262,676,000
16/01/2009	19,400	0.10 ▲	0.52	20,000	20,000	19,200	11,000	213,400,000
15/01/2009	19,300	-0.60 ▼	-3.02	19,400	19,600	19,300	42,410	818,513,000
14/01/2009	19,900	0.30 ▲	1.53	19,600	20,000	19,600	30,680	610,532,000
13/01/2009	19,600	-0.70 ▼	-3.45	20,400	20,400	19,600	41,300	809,480,000
12/01/2009	20,300	-0.40 ▼	-1.93	20,300	20,500	20,000	34,690	704,207,000
09/01/2009	20,700	-0.30 ▼	-1.43	21,000	21,000	20,400	42,330	876,231,000
08/01/2009	21,000	-0.70 ▼	-3.23	21,100	21,700	21,000	26,550	557,550,000
07/01/2009	21,700	-0.30 ▼	-1.36	22,500	22,500	21,700	51,400	1,115,380,000
06/01/2009	22,000	0.60 ▲	2.80	21,500	22,000	21,500	89,930	1,978,460,000
05/01/2009	21,400	0.00 ■■	0.00	21,400	21,400	20,800	23,190	496,266,000
02/01/2009	21,400	0.30 ▲	1.42	21,400	21,400	21,000	25,140	537,996,000
31/12/2008	21,100	-0.40 ▼	-1.86	21,900	22,000	21,100	46,790	987,269,000
30/12/2008	21,500	1.00 ▲	4.88	21,000	21,500	20,500	150,700	3,240,050,000
29/12/2008	20,500	0.40 ▲	1.99	20,100	20,500	20,000	17,990	368,795,000
26/12/2008	20,100	0.90 ▲	4.69	18,700	20,100	18,700	21,940	440,994,000
25/12/2008	19,200	-0.30 ▼	-1.54	19,200	19,500	19,200	11,670	224,064,000
24/12/2008	19,500	-1.00 ▼	-4.88	20,000	20,100	19,500	68,960	1,344,720,000
23/12/2008	20,500	-1.00 ▼	-4.65	20,500	21,000	20,500	34,080	698,640,000
22/12/2008	21,500	0.20 ▲	0.94	21,500	22,000	21,300	54,320	1,167,880,000
19/12/2008	21,300	0.80 ▲	3.90	20,000	21,300	20,000	41,930	893,109,000
18/12/2008	20,500	0.30 ▲	1.49	20,200	20,500	19,700	28,170	577,485,000
17/12/2008	20,200	0.50 ▲	2.54	20,000	20,500	19,400	25,320	511,464,000
16/12/2008	19,700	-1.00 ▼	-4.83	20,700	20,700	19,700	48,610	957,617,000
15/12/2008	20,700	0.90 ▲	4.55	20,700	20,700	20,200	92,780	1,920,546,000
12/12/2008	19,800	0.90 ▲	4.76	19,800	19,800	19,800	81,680	1,617,264,000
11/12/2008	18,900	0.90 ▲	5.00	18,900	18,900	18,500	41,290	780,381,000
10/12/2008	18,000	-0.90 ▼	-4.76	18,200	18,500	18,000	22,710	408,780,000
09/12/2008	18,900	-0.80 ▼	-4.06	19,000	19,900	18,800	21,380	404,082,000
08/12/2008	19,700	-1.00 ▼	-4.83	19,700	19,800	19,700	13,430	264,571,000
05/12/2008	20,700	-1.00 ▼	-4.61	21,700	22,000	20,700	7,490	155,043,000
04/12/2008	21,700	0.00 ■■	0.00	21,700	22,600	21,700	6,770	146,909,000
03/12/2008	21,700	-0.20 ▼	-0.91	21,200	21,700	21,100	17,580	381,486,000
02/12/2008	21,900	-1.10 ▼	-4.78	21,900	23,300	21,900	21,610	473,259,000
01/12/2008	23,000	-0.50 ▼	-2.13	23,500	23,500	23,000	24,580	565,340,000
28/11/2008	23,500	1.10 ▲	4.91	23,500	23,500	22,500	55,800	1,311,300,000
27/11/2008	22,400	-1.10 ▼	-4.68	22,700	23,000	22,400	27,610	618,464,000
26/11/2008	23,500	-0.90 ▼	-3.69	24,400	24,400	23,500	14,920	350,620,000
25/11/2008	24,400	-0.80 ▼	-3.17	25,200	25,200	24,100	13,890	338,916,000
24/11/2008	25,200	0.00 ■■	0.00	25,200	26,200	24,200	11,490	289,548,000
21/11/2008	25,200	-1.30 ▼	-4.91	25,200	25,200	25,200	29,340	739,368,000
20/11/2008	26,500	-1.30 ▼	-4.68	26,500	26,800	26,500	60,790	1,610,935,000
19/11/2008	27,800	-0.40 ▼	-1.42	28,600	28,700	27,800	34,010	945,478,000
18/11/2008	28,200	-0.50 ▼	-1.74	28,800	28,800	28,200	1,830	51,606,000
17/11/2008	28,700	-0.80 ▼	-2.71	28,700	29,200	28,500	37,020	1,062,474,000
14/11/2008	29,500	0.50 ▲	1.72	29,700	29,700	28,500	34,730	1,024,535,000
13/11/2008	29,000	0.20 ▲	0.69	28,100	29,400	28,100	20,950	607,550,000
12/11/2008	28,800	-0.70 ▼	-2.37	28,100	29,000	28,100	33,950	977,760,000
11/11/2008	29,500	0.40 ▲	1.37	29,000	29,500	28,500	71,950	2,122,525,000
10/11/2008	29,100	1.30 ▲	4.68	29,100	29,100	29,000	61,190	1,780,629,000
07/11/2008	27,800	-1.20 ▼	-4.14	28,300	29,000	27,700	47,840	1,329,952,000
06/11/2008	29,000	0.40 ▲	1.40	28,600	30,000	28,600	126,110	3,657,190,000
05/11/2008	28,600	1.30 ▲	4.76	28,600	28,600	28,600	23,950	684,970,000
04/11/2008	27,300	1.30 ▲	5.00	26,000	27,300	26,000	24,470	668,031,000
03/11/2008	26,000	-0.90 ▼	-3.35	26,900	26,900	26,000	45,350	1,179,100,000
31/10/2008	26,900	0.90 ▲	3.46	26,500	26,900	26,000	50,150	1,349,035,000
30/10/2008	26,000	0.00 ■■	0.00	25,000	26,900	25,000	53,730	1,396,980,000
29/10/2008	26,000	1.00 ▲	4.00	26,200	26,200	25,900	73,710	1,916,460,000
28/10/2008	25,000	-1.30 ▼	-4.94	25,000	25,200	25,000	86,520	2,163,000,000
27/10/2008	26,300	-1.30 ▼	-4.71	26,400	26,500	26,300	76,040	1,999,852,000
24/10/2008	27,600	-0.90 ▼	-3.16	27,300	27,600	27,300	68,120	1,880,112,000
23/10/2008	28,500	-1.50 ▼	-5.00	28,600	29,800	28,500	121,220	3,454,770,000
22/10/2008	30,000	-1.00 ▼	-3.23	29,700	30,000	29,700	31,200	936,000,000
21/10/2008	31,000	1.40 ▲	4.73	31,000	31,000	29,500	78,240	2,425,440,000
20/10/2008	29,600	0.00 ■■	0.00	30,000	30,000	29,500	50,450	1,493,320,000
17/10/2008	29,600	0.20 ▲	0.68	29,400	30,000	29,400	76,550	2,265,880,000
16/10/2008	29,400	-0.80 ▼	-2.65	28,700	29,800	28,700	84,740	2,491,356,000
15/10/2008	30,200	1.40 ▲	4.86	29,500	30,200	28,800	221,490	6,688,998,000
14/10/2008	28,800	1.30 ▲	4.73	28,800	28,800	28,800	200	5,760,000
13/10/2008	27,500	-0.70 ▼	-2.48	29,000	29,500	27,300	58,020	1,595,550,000
10/10/2008	28,200	-1.30 ▼	-4.41	28,400	29,500	28,100	128,860	3,633,852,000
09/10/2008	29,500	-0.50 ▼	-1.67	28,500	31,200	28,500	117,670	3,471,265,000
08/10/2008	30,000	0.00 ■■	0.00	29,000	30,000	29,000	87,220	2,616,600,000
07/10/2008	30,000	-1.50 ▼	-4.76	30,000	30,500	30,000	205,890	6,176,700,000
06/10/2008	31,500	-1.50 ▼	-4.55	31,800	32,000	31,400	100,440	3,163,860,000
03/10/2008	33,000	1.50 ▲	4.76	31,800	33,000	31,500	136,840	4,515,720,000
02/10/2008	31,500	1.50 ▲	5.00	31,200	31,500	30,000	94,810	2,986,515,000
01/10/2008	30,000	-1.50 ▼	-4.76	31,000	31,500	30,000	156,970	4,709,100,000
30/09/2008	31,500	-1.60 ▼	-4.83	31,500	31,500	31,500	21,220	668,430,000
29/09/2008	33,100	-0.90 ▼	-2.65	34,000	34,800	33,000	82,550	2,732,405,000
26/09/2008	34,000	0.50 ▲	1.49	35,100	35,100	32,100	90,060	3,062,040,000
25/09/2008	33,500	-1.00 ▼	-2.90	32,900	34,900	32,900	75,150	2,517,525,000
24/09/2008	34,500	-1.80 ▼	-4.96	34,500	35,000	34,500	34,190	1,179,555,000
23/09/2008	36,300	-1.90 ▼	-4.97	36,300	38,000	36,300	153,870	5,585,481,000
22/09/2008	38,200	1.80 ▲	4.95	38,200	38,200	38,200	29,430	1,124,226,000
19/09/2008	36,400	1.70 ▲	4.90	34,000	36,400	34,000	286,250	10,419,500,000
18/09/2008	34,700	-1.80 ▼	-4.93	34,700	34,700	34,700	7,460	258,862,000
17/09/2008	36,500	-1.90 ▼	-4.95	36,500	36,500	36,500	2,140	78,110,000
16/09/2008	38,400	-2.00 ▼	-4.95	38,400	38,400	38,400	9,270	355,968,000
15/09/2008	40,400	-2.10 ▼	-4.94	40,400	44,500	40,400	161,410	6,520,964,000
12/09/2008	42,500	-2.20 ▼	-4.92	42,500	42,500	42,500	3,540	150,450,000
11/09/2008	44,700	-2.30 ▼	-4.89	44,700	44,700	44,700	4,920	219,924,000
10/09/2008	47,000	-2.40 ▼	-4.86	47,000	47,000	47,000	56,900	2,674,300,000
09/09/2008	49,400	-2.60 ▼	-5.00	49,400	50,000	49,400	168,050	8,301,670,000
08/09/2008	52,000	-2.50 ▼	-4.59	52,000	52,000	52,000	40,260	2,093,520,000
05/09/2008	54,500	-2.50 ▼	-4.39	56,000	57,000	54,500	153,420	8,361,390,000
04/09/2008	57,000	2.50 ▲	4.59	57,000	57,000	54,500	191,070	10,890,990,000
03/09/2008	54,500	2.50 ▲	4.81	54,500	54,500	54,500	64,640	3,522,880,000
29/08/2008	52,000	2.30 ▲	4.63	47,300	52,000	47,300	425,240	22,112,480,000
28/08/2008	49,700	2.30 ▲	4.85	49,700	49,700	49,700	252,770	12,562,669,000
27/08/2008	47,400	2.20 ▲	4.87	47,400	47,400	47,400	11,630	551,262,000
26/08/2008	45,200	2.10 ▲	4.87	45,200	45,200	45,200	2,450	110,740,000
25/08/2008	43,100	2.00 ▲	4.87	43,100	43,100	43,100	100	4,310,000
22/08/2008	41,100	1.90 ▲	4.85	41,100	41,100	41,100	14,430	593,073,000
21/08/2008	39,200	1.80 ▲	4.81	39,200	39,200	39,200	18,250	715,400,000
20/08/2008	37,400	1.70 ▲	4.76	37,000	37,400	35,700	245,040	9,164,496,000
19/08/2008	35,700	1.70 ▲	5.00	35,700	35,700	35,000	430,710	15,376,347,000
18/08/2008	34,000	1.60 ▲	4.94	34,000	34,000	34,000	117,470	3,993,980,000
15/08/2008	32,400	0.90 ▲	2.86	32,400	32,400	32,400	8,870	287,388,000
14/08/2008	31,500	0.90 ▲	2.94	31,500	31,500	31,500	38,580	1,215,270,000
13/08/2008	30,600	0.80 ▲	2.68	30,600	30,600	29,800	181,330	5,548,698,000
12/08/2008	29,800	0.80 ▲	2.76	29,800	29,800	29,200	153,710	4,580,558,000
11/08/2008	29,000	0.80 ▲	2.84	29,000	29,000	29,000	57,990	1,681,710,000
08/08/2008	28,200	0.80 ▲	2.92	28,000	28,200	27,500	58,700	1,655,340,000
07/08/2008	27,400	-0.70 ▼	-2.49	28,800	28,800	27,400	69,160	1,894,984,000
06/08/2008	28,100	0.80 ▲	2.93	26,500	28,100	26,500	153,760	4,320,656,000
05/08/2008	27,300	-0.80 ▼	-2.85	27,300	27,300	27,300	10,150	277,095,000
04/08/2008	28,100	-0.80 ▼	-2.77	28,100	28,100	28,100	55,890	1,570,509,000
01/08/2008	28,900	-0.80 ▼	-2.69	28,900	29,600	28,900	72,890	2,106,521,000
31/07/2008	29,700	-0.70 ▼	-2.30	29,500	31,000	29,500	140,310	4,167,207,000
30/07/2008	30,400	0.80 ▲	2.70	30,400	30,400	28,900	245,610	7,466,544,000
29/07/2008	29,600	0.80 ▲	2.78	29,600	29,600	29,600	20,400	603,840,000
28/07/2008	28,800	0.80 ▲	2.86	28,800	28,800	28,800	35,200	1,013,760,000
25/07/2008	28,000	0.80 ▲	2.94	27,200	28,000	27,000	186,440	5,220,320,000
24/07/2008	27,200	-0.70 ▼	-2.51	27,100	28,700	27,100	254,220	6,914,784,000
23/07/2008	27,900	-0.80 ▼	-2.79	27,900	27,900	27,900	2,200	61,380,000
22/07/2008	28,700	-0.80 ▼	-2.71	28,700	28,700	28,700	1,460	41,902,000
21/07/2008	29,500	-0.90 ▼	-2.96	30,000	30,000	29,500	87,000	2,566,500,000
18/07/2008	30,400	0.80 ▲	2.70	30,400	30,400	29,600	236,850	7,200,240,000
17/07/2008	29,600	0.80 ▲	2.78	29,600	29,600	29,600	15,100	446,960,000
16/07/2008	28,800	0.80 ▲	2.86	28,800	28,800	28,700	240,540	6,927,552,000
15/07/2008	34,600	1.00 ▲	2.98	34,600	34,600	34,600	99,950	3,458,270,000
14/07/2008	33,600	0.90 ▲	2.75	33,600	33,600	33,600	22,300	749,280,000
11/07/2008	32,700	0.90 ▲	2.83	32,700	32,700	32,700	14,400	470,880,000
10/07/2008	31,800	0.90 ▲	2.91	31,800	31,800	31,800	58,780	1,869,204,000
09/07/2008	30,900	0.90 ▲	3.00	30,900	30,900	30,600	140,850	4,352,265,000
08/07/2008	30,000	0.50 ▲	1.69	28,700	30,000	28,700	46,880	1,406,400,000
07/07/2008	29,500	-0.90 ▼	-2.96	31,300	31,300	29,500	131,120	3,868,040,000
04/07/2008	30,400	0.80 ▲	2.70	30,400	30,400	30,400	17,250	524,400,000
03/07/2008	29,600	0.80 ▲	2.78	29,600	29,600	29,600	20,150	596,440,000
02/07/2008	28,800	0.80 ▲	2.86	28,800	28,800	28,200	81,420	2,344,896,000
01/07/2008	28,000	0.80 ▲	2.94	28,000	28,000	28,000	43,000	1,204,000,000
30/06/2008	27,200	-0.80 ▼	-2.86	27,200	28,000	27,200	89,130	2,424,336,000
27/06/2008	28,000	0.00 ■■	0.00	27,200	28,800	27,200	49,700	1,391,600,000
26/06/2008	28,000	-0.80 ▼	-2.78	29,600	29,600	28,000	192,790	5,398,120,000
25/06/2008	28,800	-0.70 ▼	-2.37	28,700	30,000	28,700	118,290	3,406,752,000
24/06/2008	29,500	-0.90 ▼	-2.96	29,500	29,500	29,500	39,400	1,162,300,000
23/06/2008	30,400	-0.90 ▼	-2.88	30,400	30,400	30,400	7,270	221,008,000
20/06/2008	31,300	-0.90 ▼	-2.80	32,200	32,200	31,300	3,200	100,160,000
19/06/2008	32,200	-0.90 ▼	-2.72	32,300	32,300	32,200	1,820	58,604,000
18/06/2008	33,100	-0.60 ▼	-1.78	33,100	33,100	33,100	36,820	1,218,742,000
17/06/2008	33,700	0.60 ▲	1.81	33,700	33,700	33,000	104,830	3,532,771,000
16/06/2008	33,100	-0.10 ▼	-0.30	32,600	33,700	32,600	139,150	4,605,865,000
13/06/2008	33,200	-0.60 ▼	-1.78	33,200	33,200	33,200	58,710	1,949,172,000
12/06/2008	33,800	-0.60 ▼	-1.74	33,800	33,800	33,800	8,420	284,596,000
11/06/2008	34,400	-0.70 ▼	-1.99	34,400	34,400	34,400	2,110	72,584,000
10/06/2008	35,100	-0.70 ▼	-1.96	35,100	35,100	35,100	10	351,000
09/06/2008	35,800	-0.70 ▼	-1.92	35,800	35,800	35,800	110	3,938,000
06/06/2008	36,500	-0.70 ▼	-1.88	36,500	36,500	36,500	2,090	76,285,000
05/06/2008	37,200	0.00 ■■	0.00	37,200	37,200	37,200	0	0
04/06/2008	37,200	-0.70 ▼	-1.85	37,200	37,200	37,200	470	17,484,000
03/06/2008	37,900	-0.70 ▼	-1.81	37,900	37,900	37,900	30	1,137,000
02/06/2008	38,600	-0.70 ▼	-1.78	38,600	38,600	38,600	110	4,246,000
30/05/2008	39,300	-0.80 ▼	-2.00	39,300	39,300	39,300	6,710	263,703,000
29/05/2008	40,100	0.00 ■■	0.00	40,100	40,100	40,100	0	0
28/05/2008	40,100	0.00 ■■	0.00	40,100	40,100	40,100	0	0
27/05/2008	40,100	0.00 ■■	0.00	40,100	40,100	40,100	0	0
26/05/2008	40,100	-0.80 ▼	-1.96	40,100	40,100	40,100	50	2,005,000
23/05/2008	40,900	-0.80 ▼	-1.92	40,900	40,900	40,900	1,530	62,577,000
22/05/2008	41,700	-0.80 ▼	-1.88	41,700	41,700	41,700	6,670	278,139,000
21/05/2008	42,500	-0.80 ▼	-1.85	42,500	42,500	42,500	6,400	272,000,000
20/05/2008	43,300	-0.80 ▼	-1.81	43,300	43,300	43,300	1,000	43,300,000
19/05/2008	44,100	-0.90 ▼	-2.00	44,100	44,100	44,100	5,740	253,134,000
16/05/2008	45,000	-0.90 ▼	-1.96	45,000	45,000	45,000	1,000	45,000,000
15/05/2008	45,900	-0.90 ▼	-1.92	45,900	45,900	45,900	20	918,000
14/05/2008	46,800	-0.90 ▼	-1.89	46,800	46,800	46,800	10	468,000
13/05/2008	47,700	-0.90 ▼	-1.85	47,700	47,700	47,700	10	477,000
12/05/2008	48,600	-0.90 ▼	-1.82	48,600	48,600	48,600	100	4,860,000
09/05/2008	49,500	-1.00 ▼	-1.98	49,500	49,500	49,500	15,760	780,120,000
08/05/2008	50,500	-1.00 ▼	-1.94	50,500	50,500	50,500	5,810	293,405,000
07/05/2008	51,500	-1.00 ▼	-1.90	51,500	51,500	51,500	5,140	264,710,000
06/05/2008	52,500	-1.00 ▼	-1.87	52,500	52,500	52,500	710	37,275,000
05/05/2008	53,500	-1.00 ▼	-1.83	54,500	54,500	53,500	510	27,285,000
29/04/2008	54,500	-1.00 ▼	-1.80	54,500	54,500	54,500	11,320	616,940,000
28/04/2008	55,500	-1.00 ▼	-1.77	55,500	55,500	55,500	11,610	644,355,000
25/04/2008	56,500	-1.00 ▼	-1.74	56,500	56,500	56,500	2,950	166,675,000
24/04/2008	57,500	-1.00 ▼	-1.71	57,500	57,500	57,500	2,790	160,425,000
23/04/2008	58,500	-1.00 ▼	-1.68	59,500	59,500	58,500	2,300	134,550,000
22/04/2008	59,500	-1.00 ▼	-1.65	59,500	59,500	59,500	910	54,145,000
21/04/2008	60,500	-1.00 ▼	-1.63	60,500	60,500	60,500	520	31,460,000
18/04/2008	61,500	-1.00 ▼	-1.60	61,500	61,500	61,500	7,400	455,100,000
17/04/2008	62,500	-1.00 ▼	-1.57	62,500	62,500	62,500	31,140	1,946,250,000
16/04/2008	63,500	-1.00 ▼	-1.55	63,500	63,500	63,500	4,130	262,255,000
11/04/2008	64,500	-1.00 ▼	-1.53	64,500	64,500	64,500	1,270	81,915,000
10/04/2008	65,500	-1.00 ▼	-1.50	65,500	65,500	65,500	1,120	73,360,000
09/04/2008	66,500	-1.00 ▼	-1.48	66,500	66,500	66,500	16,400	1,090,600,000
08/04/2008	67,500	-1.00 ▼	-1.46	67,500	67,500	67,500	86,940	5,868,450,000
07/04/2008	68,500	1.00 ▲	1.48	68,500	68,500	68,500	39,650	2,716,025,000
04/04/2008	67,500	0.50 ▲	0.75	67,500	67,500	67,500	4,060	274,050,000
03/04/2008	67,000	0.50 ▲	0.75	67,000	67,000	67,000	3,280	219,760,000
02/04/2008	66,500	0.50 ▲	0.76	66,500	66,500	66,500	10	665,000
01/04/2008	66,000	0.50 ▲	0.76	66,000	66,000	66,000	1,510	99,660,000
31/03/2008	65,500	0.50 ▲	0.77	65,500	65,500	64,500	102,550	6,717,025,000
28/03/2008	65,000	0.50 ▲	0.78	65,000	65,000	65,000	28,460	1,849,900,000
27/03/2008	64,500	0.50 ▲	0.78	63,500	64,500	63,500	186,400	12,022,800,000
26/03/2008	64,000	-3.00 ▼	-4.48	64,000	64,000	64,000	25,320	1,620,480,000
25/03/2008	67,000	-3.50 ▼	-4.96	67,000	67,000	67,000	3,630	243,210,000
24/03/2008	70,500	-3.50 ▼	-4.73	70,500	70,500	70,500	1,110	78,255,000
21/03/2008	74,000	-3.50 ▼	-4.52	74,000	74,000	74,000	1,780	131,720,000
20/03/2008	77,500	-4.00 ▼	-4.91	77,500	77,500	77,500	4,440	344,100,000
19/03/2008	81,500	-4.00 ▼	-4.68	81,500	84,500	81,500	143,720	11,713,180,000
18/03/2008	85,500	-4.00 ▼	-4.47	85,500	85,500	85,500	2,780	237,690,000
17/03/2008	89,500	-4.50 ▼	-4.79	89,500	89,500	89,500	22,490	2,012,855,000
14/03/2008	94,000	-2.50 ▼	-2.59	93,000	95,500	92,000	114,790	10,790,260,000
13/03/2008	96,500	-1.50 ▼	-1.53	98,000	100,000	94,500	68,140	6,575,510,000
12/03/2008	98,000	-2.00 ▼	-2.00	96,000	104,000	96,000	81,150	7,952,700,000
11/03/2008	100,000	-5.00 ▼	-4.76	100,000	101,000	100,000	68,640	6,864,000,000
10/03/2008	105,000	-5.00 ▼	-4.55	115,000	115,000	105,000	133,280	13,994,400,000
07/03/2008	110,000	5.00 ▲	4.76	105,000	110,000	105,000	275,950	30,354,500,000
06/03/2008	105,000	5.00 ▲	5.00	105,000	105,000	105,000	184,990	19,423,950,000
05/03/2008	100,000	-5.00 ▼	-4.76	100,000	100,000	100,000	2,570	257,000,000
04/03/2008	105,000	-5.00 ▼	-4.55	105,000	105,000	105,000	690	72,450,000
03/03/2008	110,000	-5.00 ▼	-4.35	110,000	110,000	110,000	5,990	658,900,000
29/02/2008	115,000	-6.00 ▼	-4.96	115,000	115,000	115,000	10,840	1,246,600,000
28/02/2008	121,000	-6.00 ▼	-4.72	123,000	124,000	121,000	68,000	8,228,000,000
27/02/2008	127,000	-6.00 ▼	-4.51	127,000	133,000	127,000	58,700	7,454,900,000
26/02/2008	133,000	-6.00 ▼	-4.32	133,000	139,000	133,000	56,270	7,483,910,000
25/02/2008	139,000	6.00 ▲	4.51	139,000	139,000	137,000	70,060	9,738,340,000
22/02/2008	133,000	-6.00 ▼	-4.32	133,000	133,000	133,000	77,790	10,346,070,000
21/02/2008	139,000	-7.00 ▼	-4.79	139,000	139,000	139,000	10,710	1,488,690,000
20/02/2008	146,000	-7.00 ▼	-4.58	150,000	150,000	146,000	112,780	16,465,880,000
19/02/2008	153,000	0.00 ■■	0.00	153,000	154,000	152,000	54,770	8,379,810,000
18/02/2008	153,000	-7.00 ▼	-4.38	153,000	155,000	152,000	127,060	19,440,180,000
15/02/2008	160,000	-1.00 ▼	-0.62	159,000	161,000	158,000	60,590	9,694,400,000
14/02/2008	161,000	2.00 ▲	1.26	160,000	163,000	160,000	62,550	10,070,550,000
13/02/2008	159,000	-5.00 ▼	-3.05	164,000	164,000	159,000	62,000	9,858,000,000
12/02/2008	164,000	-8.00 ▼	-4.65	170,000	170,000	164,000	34,480	5,654,720,000
01/02/2008	172,000	4.00 ▲	2.38	171,000	173,000	169,000	94,830	16,310,760,000
31/01/2008	168,000	5.00 ▲	3.07	163,000	168,000	160,000	130,090	21,855,120,000
30/01/2008	163,000	7.00 ▲	4.49	163,000	163,000	163,000	81,540	13,291,020,000
29/01/2008	156,000	7.00 ▲	4.70	149,000	156,000	149,000	102,150	15,935,400,000
28/01/2008	149,000	-1.00 ▼	-0.67	150,000	150,000	148,000	30,710	4,575,790,000
25/01/2008	150,000	0.00 ■■	0.00	146,000	152,000	146,000	64,820	9,723,000,000
24/01/2008	150,000	-2.00 ▼	-1.32	155,000	155,000	150,000	106,120	15,918,000,000
23/01/2008	152,000	-7.00 ▼	-4.40	155,000	156,000	152,000	116,680	17,735,360,000
22/01/2008	159,000	-4.00 ▼	-2.45	158,000	160,000	158,000	66,030	10,498,770,000
21/01/2008	163,000	-2.00 ▼	-1.21	165,000	166,000	163,000	93,710	15,274,730,000
18/01/2008	165,000	5.00 ▲	3.12	158,000	166,000	158,000	44,130	7,281,450,000
17/01/2008	160,000	-3.00 ▼	-1.84	165,000	165,000	157,000	91,190	14,590,400,000
16/01/2008	163,000	7.00 ▲	4.49	163,000	163,000	162,000	139,920	22,806,960,000
15/01/2008	156,000	-7.00 ▼	-4.29	157,000	157,000	155,000	95,990	14,974,440,000
14/01/2008	163,000	-5.00 ▼	-2.98	168,000	169,000	163,000	73,010	11,900,630,000
11/01/2008	168,000	1.00 ▲	0.60	165,000	170,000	165,000	76,270	12,813,360,000
10/01/2008	167,000	-4.00 ▼	-2.34	166,000	167,000	164,000	98,610	16,467,870,000
09/01/2008	171,000	-3.00 ▼	-1.72	174,000	174,000	171,000	58,360	9,979,560,000
08/01/2008	174,000	2.00 ▲	1.16	176,000	177,000	174,000	53,200	9,256,800,000
07/01/2008	172,000	-3.00 ▼	-1.71	174,000	174,000	168,000	53,550	9,210,600,000
04/01/2008	175,000	-2.00 ▼	-1.13	175,000	177,000	175,000	45,910	8,034,250,000
03/01/2008	177,000	-3.00 ▼	-1.67	180,000	180,000	176,000	38,990	6,901,230,000
02/01/2008	180,000	0.00 ■■	0.00	183,000	183,000	180,000	29,850	5,373,000,000
28/12/2007	180,000	1.00 ▲	0.56	180,000	180,000	179,000	63,000	11,340,000,000
27/12/2007	179,000	-2.00 ▼	-1.10	182,000	182,000	179,000	77,300	13,836,700,000
26/12/2007	181,000	3.00 ▲	1.69	179,000	181,000	178,000	78,380	14,186,780,000
25/12/2007	178,000	-3.00 ▼	-1.66	176,000	180,000	176,000	55,660	9,907,480,000
24/12/2007	181,000	-3.00 ▼	-1.63	183,000	183,000	180,000	80,700	14,606,700,000
21/12/2007	184,000	3.00 ▲	1.66	180,000	185,000	180,000	82,260	15,135,840,000
20/12/2007	181,000	3.00 ▲	1.69	186,000	186,000	178,000	230,990	41,809,190,000
19/12/2007	178,000	8.00 ▲	4.71	178,000	178,000	178,000	48,580	8,647,240,000
18/12/2007	170,000	-6.00 ▼	-3.41	168,000	171,000	168,000	222,860	37,886,200,000
17/12/2007	176,000	-9.00 ▼	-4.86	177,000	179,000	176,000	278,070	48,940,320,000
14/12/2007	185,000	-3.00 ▼	-1.60	186,000	187,000	185,000	89,880	16,627,800,000
13/12/2007	188,000	-4.00 ▼	-2.08	192,000	192,000	188,000	122,680	23,063,840,000
12/12/2007	192,000	2.00 ▲	1.05	188,000	196,000	188,000	130,440	25,044,480,000
11/12/2007	190,000	-6.00 ▼	-3.06	196,000	196,000	188,000	272,030	51,685,700,000
10/12/2007	196,000	-7.00 ▼	-3.45	200,000	201,000	195,000	132,200	25,911,200,000
07/12/2007	203,000	-1.00 ▼	-0.49	203,000	204,000	202,000	126,950	25,770,850,000
06/12/2007	204,000	-1.00 ▼	-0.49	205,000	205,000	204,000	82,150	16,758,600,000
05/12/2007	205,000	-2.00 ▼	-0.97	207,000	207,000	205,000	89,100	18,265,500,000
04/12/2007	207,000	0.00 ■■	0.00	209,000	209,000	207,000	123,690	25,603,830,000
03/12/2007	207,000	0.00 ■■	0.00	207,000	208,000	206,000	102,960	21,312,720,000
30/11/2007	207,000	-2.00 ▼	-0.96	207,000	208,000	207,000	42,320	8,760,240,000
29/11/2007	209,000	0.00 ■■	0.00	211,000	211,000	208,000	75,880	15,858,920,000
28/11/2007	209,000	3.00 ▲	1.46	206,000	209,000	206,000	125,810	26,294,290,000
27/11/2007	206,000	-2.00 ▼	-0.96	210,000	211,000	206,000	202,790	41,774,740,000
26/11/2007	208,000	4.00 ▲	1.96	209,000	209,000	206,000	197,140	41,005,120,000
23/11/2007	204,000	-3.00 ▼	-1.45	205,000	207,000	203,000	133,090	27,150,360,000
22/11/2007	207,000	0.00 ■■	0.00	208,000	210,000	207,000	73,380	15,189,660,000
21/11/2007	207,000	-1.00 ▼	-0.48	206,000	207,000	204,000	92,000	19,044,000,000
20/11/2007	208,000	-3.00 ▼	-1.42	211,000	211,000	208,000	154,120	32,056,960,000
19/11/2007	211,000	-1.00 ▼	-0.47	214,000	214,000	210,000	95,140	20,074,540,000
16/11/2007	212,000	-1.00 ▼	-0.47	211,000	213,000	211,000	105,200	22,302,400,000
15/11/2007	213,000	-5.00 ▼	-2.29	211,000	213,000	209,000	143,400	30,544,200,000
14/11/2007	218,000	9.00 ▲	4.31	215,000	219,000	213,000	190,580	41,546,440,000
13/11/2007	209,000	-10.00 ▼	-4.57	211,000	213,000	209,000	135,850	28,392,650,000
12/11/2007	219,000	-8.00 ▼	-3.52	220,000	225,000	217,000	106,590	23,343,210,000
09/11/2007	227,000	10.00 ▲	4.61	227,000	227,000	220,000	449,940	102,136,380,000
08/11/2007	217,000	10.00 ▲	4.83	215,000	217,000	214,000	157,790	34,240,430,000
07/11/2007	207,000	-9.00 ▼	-4.17	210,000	215,000	207,000	335,550	69,458,850,000
06/11/2007	216,000	-10.00 ▼	-4.42	217,000	222,000	216,000	250,620	54,133,920,000
05/11/2007	226,000	-11.00 ▼	-4.64	227,000	232,000	226,000	163,020	36,842,520,000
02/11/2007	237,000	-3.00 ▼	-1.25	243,000	243,000	237,000	65,440	15,509,280,000
01/11/2007	240,000	2.00 ▲	0.84	238,000	241,000	238,000	150,260	36,062,400,000
31/10/2007	238,000	-7.00 ▼	-2.86	234,000	240,000	234,000	110,460	26,289,480,000
30/10/2007	245,000	-5.00 ▼	-2.00	245,000	250,000	245,000	104,260	25,543,700,000
29/10/2007	250,000	-5.00 ▼	-1.96	265,000	265,000	250,000	267,400	66,850,000,000
26/10/2007	255,000	12.00 ▲	4.94	255,000	255,000	255,000	169,820	43,304,100,000
25/10/2007	243,000	11.00 ▲	4.74	243,000	243,000	243,000	76,710	18,640,530,000
24/10/2007	232,000	11.00 ▲	4.98	232,000	232,000	232,000	51,270	11,894,640,000
23/10/2007	221,000	10.00 ▲	4.74	221,000	221,000	221,000	87,310	19,295,510,000
22/10/2007	211,000	10.00 ▲	4.98	211,000	211,000	211,000	78,970	16,662,670,000
19/10/2007	201,000	9.00 ▲	4.69	201,000	201,000	201,000	16,630	3,342,630,000
18/10/2007	192,000	0.00 ■■	0.00	192,000	192,000	192,000	5,100	979,200,000
01/01/1970	20,050	0.00 ■■	0.00	20,050	0	0	0	0

(ĐVT: 1,000 VNĐ)