Lịch sử giao dịch ST8 - 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 Siêu Thanh
Sieu Thanh Joint Stock Company
Mã CK: ST8 7.84 ▼ -0.25 (-3.19%) (cập nhật 21:15 22/07/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Thiết bị & công nghệ phần cứng
Website: http://www.st8.vn

ST8 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/07/2024	7,840	-0.25 ▼	-3.19	8,090	8,250	7,790	30,360	238,022,400
19/07/2024	8,090	-0.23 ▼	-2.84	8,320	8,390	8,000	28,970	234,367,300
18/07/2024	8,320	-0.08 ▼	-0.96	8,400	8,620	8,200	25,460	211,827,200
17/07/2024	8,400	-0.28 ▼	-3.33	8,680	8,770	8,300	44,040	369,936,000
16/07/2024	8,680	0.02 ▲	0.23	8,660	8,780	8,660	25,160	218,388,800
15/07/2024	8,660	0.00 ■■	0.00	8,660	8,780	8,650	28,140	243,692,400
12/07/2024	8,660	-0.06 ▼	-0.69	8,720	8,810	8,650	19,500	168,870,000
11/07/2024	8,720	0.02 ▲	0.23	8,700	8,820	8,700	28,380	247,473,600
10/07/2024	8,700	0.04 ▲	0.46	8,660	8,800	8,610	24,990	217,413,000
09/07/2024	8,660	-0.20 ▼	-2.31	8,860	8,860	8,500	81,960	709,773,600
08/07/2024	8,860	-0.13 ▼	-1.47	8,990	9,000	8,830	74,480	659,892,800
05/07/2024	8,990	-0.03 ▼	-0.33	9,020	9,080	8,930	47,560	427,564,400
04/07/2024	9,020	-0.04 ▼	-0.44	9,060	9,090	9,000	23,080	208,181,600
03/07/2024	9,060	-0.02 ▼	-0.22	9,080	9,100	9,010	34,200	309,852,000
02/07/2024	9,080	0.03 ▲	0.33	9,050	9,090	8,960	78,000	708,240,000
01/07/2024	9,050	-0.08 ▼	-0.88	9,130	9,190	8,950	37,870	342,723,500
28/06/2024	9,130	-0.37 ▼	-4.05	9,500	9,700	9,110	88,030	803,713,900
27/06/2024	9,500	0.41 ▲	4.32	9,090	9,690	9,160	132,900	1,262,550,000
26/06/2024	9,090	0.00 ■■	0.00	9,090	9,180	8,980	56,250	511,312,500
25/06/2024	9,090	-0.11 ▼	-1.21	9,200	9,240	9,040	34,520	313,786,800
24/06/2024	9,200	0.07 ▲	0.76	9,130	9,610	9,100	59,810	550,252,000
21/06/2024	9,130	0.05 ▲	0.55	9,080	9,230	9,060	36,540	333,610,200
20/06/2024	9,080	-0.07 ▼	-0.77	9,150	9,180	8,990	39,140	355,391,200
19/06/2024	9,150	0.00 ■■	0.00	9,150	9,250	9,100	22,750	208,162,500
18/06/2024	9,150	0.05 ▲	0.55	9,100	9,290	9,150	26,390	241,468,500
17/06/2024	9,100	-0.10 ▼	-1.10	9,200	9,260	9,100	36,040	327,964,000
14/06/2024	9,200	-0.37 ▼	-4.02	9,570	9,620	9,200	87,750	807,300,000
13/06/2024	9,570	-0.16 ▼	-1.67	9,730	9,810	9,500	43,530	416,582,100
12/06/2024	9,730	0.32 ▲	3.29	9,410	9,820	9,370	75,290	732,571,700
11/06/2024	9,410	-0.07 ▼	-0.74	9,480	9,560	9,350	74,020	696,528,200
10/06/2024	9,480	-0.12 ▼	-1.27	9,600	9,700	9,350	93,590	887,233,200
07/06/2024	9,600	-0.40 ▼	-4.17	10,000	10,000	9,600	123,220	1,182,912,000
06/06/2024	10,000	0.06 ▲	0.60	9,940	10,550	9,940	180,170	1,801,700,000
05/06/2024	9,940	0.65 ▲	6.54	9,290	9,940	9,360	229,160	2,277,850,400
04/06/2024	9,290	0.32 ▲	3.44	8,970	9,370	8,920	102,930	956,219,700
03/06/2024	8,970	0.07 ▲	0.78	8,900	9,060	8,900	51,090	458,277,300
31/05/2024	8,900	-0.07 ▼	-0.79	8,970	9,150	8,880	30,910	275,099,000
30/05/2024	8,970	-0.16 ▼	-1.78	9,130	9,110	8,900	63,340	568,159,800
29/05/2024	9,130	0.11 ▲	1.20	9,020	9,330	9,070	80,280	732,956,400
28/05/2024	9,020	0.08 ▲	0.89	8,940	9,110	8,930	36,590	330,041,800
27/05/2024	8,940	0.03 ▲	0.34	8,910	9,000	8,900	26,150	233,781,000
24/05/2024	8,910	-0.34 ▼	-3.82	9,250	9,310	8,900	69,010	614,879,100
23/05/2024	9,250	0.03 ▲	0.32	9,220	9,440	9,180	27,290	252,432,500
22/05/2024	9,220	0.04 ▲	0.43	9,180	9,580	9,180	64,890	598,285,800
21/05/2024	9,180	-0.07 ▼	-0.76	9,250	9,340	9,140	52,120	478,461,600
20/05/2024	9,250	0.19 ▲	2.05	9,060	9,610	9,030	80,870	748,047,500
17/05/2024	9,060	-0.05 ▼	-0.55	9,110	9,140	9,030	51,740	468,764,400
16/05/2024	9,110	-0.01 ▼	-0.11	9,120	9,240	9,060	57,560	524,371,600
15/05/2024	9,120	-0.16 ▼	-1.75	9,280	9,360	9,050	98,960	902,515,200
14/05/2024	9,280	-0.24 ▼	-2.59	9,520	9,780	9,280	73,880	685,606,400
13/05/2024	9,520	0.62 ▲	6.51	8,900	9,520	9,070	124,960	1,189,619,200
10/05/2024	8,900	-0.40 ▼	-4.49	9,300	9,310	8,780	147,460,000	1,312,394,000,000
09/05/2024	9,300	-0.42 ▼	-4.52	9,720	10,200	9,100	127,620	1,186,866,000
08/05/2024	9,720	0.63 ▲	6.48	9,090	9,720	9,110	209,830	2,039,547,600
02/05/2024	8,140	0.15 ▲	1.84	7,990	8,250	7,990	23,180	188,685,200
26/04/2024	7,990	-0.21 ▼	-2.63	8,200	8,200	7,990	46,270	369,697,300
25/04/2024	8,200	-0.21 ▼	-2.56	8,410	8,420	8,200	40,090	328,738,000
24/04/2024	8,410	-0.06 ▼	-0.71	8,470	8,920	8,260	49,620	417,304,200
23/04/2024	8,470	0.45 ▲	5.31	8,020	8,580	8,250	101,530	859,959,100
22/04/2024	8,020	0.52 ▲	6.48	7,500	8,020	7,600	62,310	499,726,200
19/04/2024	7,500	-0.48 ▼	-6.40	7,980	7,960	7,430	73,230	549,225,000
17/04/2024	7,980	-0.26 ▼	-3.26	8,240	8,350	7,900	38,830	309,863,400
16/04/2024	8,240	-0.62 ▼	-7.52	8,860	8,860	8,240	105,390	868,413,600
15/04/2024	8,860	-0.66 ▼	-7.45	9,520	9,460	8,860	93,480	828,232,800
12/04/2024	9,520	-0.21 ▼	-2.21	9,730	9,890	9,400	47,530	452,485,600
11/04/2024	9,730	-0.19 ▼	-1.95	9,920	10,100	9,700	28,340	275,748,200
10/04/2024	9,920	0.42 ▲	4.23	9,500	10,150	9,500	65,140	646,188,800
09/04/2024	9,500	0.00 ■■	0.00	9,500	9,630	8,900	102,910	977,645,000
08/04/2024	9,500	-0.50 ▼	-5.26	10,000	10,150	9,500	76,020	722,190,000
05/04/2024	10,200	-0.10 ▼	-0.98	10,300	10,300	10,000	38,340	391,068,000
04/04/2024	10,300	-0.10 ▼	-0.97	10,400	10,450	10,200	29,430	303,129,000
03/04/2024	10,400	0.10 ▲	0.96	10,300	10,750	10,200	62,180	646,672,000
02/04/2024	10,300	-0.10 ▼	-0.97	10,400	10,400	10,150	44,540	458,762,000
01/04/2024	10,400	-0.10 ▼	-0.96	10,500	10,500	10,350	49,250	512,200,000
29/03/2024	10,500	0.00 ■■	0.00	10,500	10,550	10,400	37,950	398,475,000
28/03/2024	10,500	-0.05 ▼	-0.48	10,550	10,700	10,500	41,860	439,530,000
27/03/2024	10,550	0.00 ■■	0.00	10,550	10,700	10,500	44,310	467,470,500
26/03/2024	10,550	-0.05 ▼	-0.47	10,600	10,700	10,400	49,060	517,583,000
25/03/2024	10,600	-0.25 ▼	-2.36	10,850	10,850	10,550	57,760	612,256,000
22/03/2024	10,850	0.15 ▲	1.38	10,700	11,200	10,700	91,410	991,798,500
21/03/2024	10,700	0.20 ▲	1.87	10,500	10,750	10,500	93,620	1,001,734,000
20/03/2024	10,500	-0.05 ▼	-0.48	10,550	10,650	10,400	42,690	448,245,000
19/03/2024	10,550	0.00 ■■	0.00	10,550	10,900	10,550	38,410	405,225,500
18/03/2024	10,550	-0.40 ▼	-3.79	10,950	11,100	10,350	114,910	1,212,300,500
15/03/2024	10,950	-0.05 ▼	-0.46	11,000	11,100	10,300	93,720	1,026,234,000
14/03/2024	11,000	-0.20 ▼	-1.82	11,200	11,450	10,950	80,210	882,310,000
13/03/2024	11,200	0.05 ▲	0.45	11,150	11,650	11,150	97,560	1,092,672,000
12/03/2024	11,150	0.70 ▲	6.28	10,450	11,150	10,500	109,080	1,216,242,000
11/03/2024	10,450	-0.65 ▼	-6.22	11,100	11,300	10,400	115,970	1,211,886,500
08/03/2024	11,100	-0.30 ▼	-2.70	11,400	11,450	11,100	125,970	1,398,267,000
07/03/2024	11,400	-1.05 ▼	-9.21	12,450	11,550	11,300	79,130	902,082,000
06/03/2024	11,400	0.00 ■■	0.00	11,400	11,850	11,300	76,590	873,126,000
05/03/2024	11,400	-0.20 ▼	-1.75	11,600	11,650	11,350	123,390	1,406,646,000
04/03/2024	11,600	-0.20 ▼	-1.72	11,800	11,950	11,550	173,560	2,013,296,000
01/03/2024	11,800	-0.35 ▼	-2.97	12,150	12,500	11,800	169,660	2,001,988,000
29/02/2024	12,150	0.75 ▲	6.17	11,400	12,150	11,400	288,870	3,509,770,500
28/02/2024	11,400	-0.85 ▼	-7.46	12,250	12,000	11,400	479,310	5,464,134,000
27/02/2024	12,250	-0.90 ▼	-7.35	13,150	12,700	12,250	395,990	4,850,877,500
26/02/2024	13,150	-0.95 ▼	-7.22	14,100	14,100	13,150	271,610	3,571,671,500
23/02/2024	14,100	0.50 ▲	3.55	13,600	14,550	12,800	638,720	9,005,952,000
22/02/2024	13,600	0.85 ▲	6.25	12,750	13,600	13,000	288,710	3,926,456,000
21/02/2024	12,750	0.80 ▲	6.27	11,950	12,750	11,550	263,860	3,364,215,000
20/02/2024	11,950	0.75 ▲	6.28	11,200	11,950	11,650	328,690	3,927,845,500
19/02/2024	11,200	0.70 ▲	6.25	10,500	11,200	10,000	246,600	2,761,920,000
16/02/2024	10,500	-0.60 ▼	-5.71	11,100	10,650	10,350	818,890	8,598,345,000
15/02/2024	11,100	-0.80 ▼	-7.21	11,900	11,950	11,100	189,330	2,101,563,000
07/02/2024	11,900	-0.55 ▼	-4.62	12,450	11,900	11,600	714,250	8,499,575,000
06/02/2024	12,450	-0.85 ▼	-6.83	13,300	13,600	12,400	303,030	3,772,723,500
05/02/2024	13,300	-0.55 ▼	-4.14	13,850	13,350	12,900	803,570	10,687,481,000
02/02/2024	13,850	-1.00 ▼	-7.22	14,850	14,800	13,850	122,100	1,691,085,000
01/02/2024	14,850	-1.10 ▼	-7.41	15,950	15,650	14,850	446,360	6,628,446,000
31/01/2024	15,950	-1.20 ▼	-7.52	17,150	16,950	15,950	270,470	4,313,996,500
30/01/2024	17,150	-1.25 ▼	-7.29	18,400	17,950	17,150	148,240	2,542,316,000
29/01/2024	18,400	0.10 ▲	0.54	18,300	18,450	17,050	212,800	3,915,520,000
19/01/2024	19,500	-0.10 ▼	-0.51	19,600	19,500	18,250	210,910	4,112,745,000
18/01/2024	19,600	-1.45 ▼	-7.40	21,050	20,400	19,600	206,110	4,039,756,000
17/01/2024	22,200	1.15 ▲	5.18	21,050	0	0	0	0
16/01/2024	19,950	-1.45 ▼	-7.27	21,400	21,600	19,950	475,140	9,479,043,000
15/01/2024	21,400	-1.60 ▼	-7.48	23,000	23,300	21,400	292,140	6,251,796,000
12/01/2024	23,000	-0.20 ▼	-0.87	23,200	24,800	21,600	413,550	9,511,650,000
11/01/2024	23,200	1.50 ▲	6.47	21,700	23,200	21,700	262,380	6,087,216,000
10/01/2024	21,700	-0.25 ▼	-1.15	21,950	22,000	21,650	9,860	213,962,000
09/01/2024	21,950	-0.05 ▼	-0.23	22,000	22,000	21,300	67,880	1,489,966,000
08/01/2024	22,000	0.00 ■■	0.00	22,000	22,400	21,400	94,970	2,089,340,000
05/01/2024	22,000	0.50 ▲	2.27	21,500	22,900	21,400	196,200	4,316,400,000
04/01/2024	21,500	0.60 ▲	2.79	20,900	22,250	20,700	327,550	7,042,325,000
03/01/2024	20,900	1.35 ▲	6.46	19,550	20,900	19,950	310,500	6,489,450,000
02/01/2024	19,550	1.25 ▲	6.39	18,300	19,550	18,400	277,030	5,415,936,500
29/12/2023	18,300	0.30 ▲	1.64	18,000	18,300	18,000	21,470	392,901,000
28/12/2023	18,000	-0.10 ▼	-0.56	18,100	18,050	17,800	17,640	317,520,000
27/12/2023	18,100	-0.05 ▼	-0.28	18,150	18,350	18,100	16,140	292,134,000
26/12/2023	18,150	-0.05 ▼	-0.28	18,200	18,250	18,050	15,930	289,129,500
25/12/2023	18,200	0.10 ▲	0.55	18,100	18,300	18,050	14,710	267,722,000
22/12/2023	18,100	-0.20 ▼	-1.10	18,300	18,350	18,100	17,670	319,827,000
21/12/2023	18,300	0.00 ■■	0.00	18,300	18,350	18,100	17,030	311,649,000
20/12/2023	18,300	0.10 ▲	0.55	18,200	18,400	18,100	19,860	363,438,000
19/12/2023	18,200	-0.10 ▼	-0.55	18,300	18,450	18,150	17,080	310,856,000
18/12/2023	18,300	-0.05 ▼	-0.27	18,350	18,400	18,250	16,410	300,303,000
15/12/2023	18,350	0.05 ▲	0.27	18,300	18,450	18,200	20,550	377,092,500
14/12/2023	18,300	-0.35 ▼	-1.91	18,650	18,500	18,250	21,300	389,790,000
13/12/2023	18,350	-0.30 ▼	-1.63	18,650	0	0	18,150	333,052,500
12/12/2023	18,650	-0.20 ▼	-1.07	18,850	18,900	18,650	14,650	273,222,500
11/12/2023	18,850	0.05 ▲	0.27	18,800	18,950	18,700	15,960	300,846,000
08/12/2023	18,800	0.30 ▲	1.60	18,500	19,250	18,550	27,410	515,308,000
07/12/2023	18,500	0.20 ▲	1.08	18,300	18,600	18,350	20,740	383,690,000
06/12/2023	18,300	-0.65 ▼	-3.55	18,950	18,950	18,300	29,670	542,961,000
05/12/2023	18,950	-0.80 ▼	-4.22	19,750	19,500	18,850	16,470	312,106,500
04/12/2023	19,750	0.40 ▲	2.03	19,350	20,100	19,000	9,880	195,130,000
01/12/2023	19,350	-0.55 ▼	-2.84	19,900	19,900	19,000	19,180	371,133,000
30/11/2023	19,500	-0.40 ▼	-2.05	19,900	19,900	19,000	11,400	222,300,000
29/11/2023	19,900	1.10 ▲	5.53	18,800	20,000	18,800	33,900	674,610,000
28/11/2023	18,800	1.20 ▲	6.38	17,600	18,800	17,300	22,890	430,332,000
27/11/2023	17,600	-0.40 ▼	-2.27	18,000	18,000	17,500	5,490	96,624,000
24/11/2023	18,000	-0.40 ▼	-2.22	18,400	18,900	17,350	22,660	407,880,000
23/11/2023	18,400	-0.75 ▼	-4.08	19,150	19,350	18,400	29,040	534,336,000
22/11/2023	19,150	-0.25 ▼	-1.31	19,400	19,500	18,950	19,590	375,148,500
21/11/2023	19,400	0.40 ▲	2.06	19,000	20,300	19,000	43,640	846,616,000
20/11/2023	19,000	0.40 ▲	2.11	18,600	19,300	18,500	51,280	974,320,000
17/11/2023	18,600	-0.85 ▼	-4.57	19,450	19,950	18,500	39,810	740,466,000
16/11/2023	19,450	0.55 ▲	2.83	18,900	19,800	18,650	44,930	873,888,500
15/11/2023	18,900	0.50 ▲	2.65	18,400	19,400	18,500	106,960	2,021,544,000
14/11/2023	18,400	1.20 ▲	6.52	17,200	18,400	17,200	12,790	235,336,000
13/11/2023	17,200	0.00 ■■	0.00	17,200	17,300	17,000	2,700	46,440,000
10/11/2023	17,200	0.10 ▲	0.58	17,100	17,200	17,000	2,350	40,420,000
09/11/2023	17,100	-0.25 ▼	-1.46	17,350	17,400	17,000	2,220	37,962,000
08/11/2023	17,350	-0.05 ▼	-0.29	17,400	17,400	16,950	4,670	81,024,500
07/11/2023	17,400	-0.05 ▼	-0.29	17,450	17,550	17,400	240	4,176,000
06/11/2023	17,450	0.00 ■■	0.00	17,450	17,500	17,350	580	10,121,000
03/11/2023	17,450	-0.05 ▼	-0.29	17,500	17,450	17,100	390	6,805,500
02/11/2023	17,500	0.50 ▲	2.86	17,000	18,000	17,500	370	6,475,000
01/11/2023	17,000	0.00 ■■	0.00	17,000	17,450	16,900	4,040	68,680,000
31/10/2023	17,000	0.00 ■■	0.00	17,000	17,550	17,000	2,330	39,610,000
30/10/2023	17,000	-0.25 ▼	-1.47	17,250	17,500	17,000	720	12,240,000
27/10/2023	17,250	0.25 ▲	1.45	17,000	17,500	16,950	970	16,732,500
26/10/2023	17,000	-0.10 ▼	-0.59	17,100	17,800	16,300	8,930	151,810,000
25/10/2023	17,100	-0.40 ▼	-2.34	17,500	17,650	17,000	19,420	332,082,000
24/10/2023	17,500	-0.30 ▼	-1.71	17,800	17,800	17,200	700	12,250,000
23/10/2023	17,800	-0.05 ▼	-0.28	17,850	18,250	17,500	840	14,952,000
20/10/2023	17,850	0.55 ▲	3.08	17,300	18,000	17,300	51,920	926,772,000
19/10/2023	17,300	0.30 ▲	1.73	17,000	17,450	17,000	102,070	1,765,811,000
18/10/2023	17,000	-0.60 ▼	-3.53	17,600	17,500	16,850	13,520	229,840,000
17/10/2023	17,600	0.00 ■■	0.00	17,600	17,900	17,200	30,110	529,936,000
16/10/2023	17,600	-0.30 ▼	-1.70	17,900	17,900	17,500	900	15,840,000
13/10/2023	17,900	-0.10 ▼	-0.56	18,000	18,000	17,300	410	7,339,000
12/10/2023	18,000	0.30 ▲	1.67	17,700	18,100	17,700	7,870	141,660,000
11/10/2023	17,700	0.10 ▲	0.56	17,600	18,050	17,600	850	15,045,000
10/10/2023	17,600	0.25 ▲	1.42	17,350	17,800	17,300	1,150	20,240,000
09/10/2023	17,350	-0.05 ▼	-0.29	17,400	17,950	16,900	640	11,104,000
06/10/2023	17,400	-0.10 ▼	-0.57	17,500	17,900	17,000	660	11,484,000
05/10/2023	17,500	0.00 ■■	0.00	17,500	17,900	17,500	790	13,825,000
04/10/2023	17,500	0.10 ▲	0.57	17,400	17,550	17,400	13,980	244,650,000
03/10/2023	17,400	-0.50 ▼	-2.87	17,900	17,800	17,400	5,740	99,876,000
02/10/2023	17,900	0.05 ▲	0.28	17,850	18,350	17,900	15,340	274,586,000
29/09/2023	17,850	0.15 ▲	0.84	17,700	18,200	17,700	18,450	329,332,500
28/09/2023	17,700	-0.20 ▼	-1.13	17,900	18,300	17,500	12,640	223,728,000
27/09/2023	17,900	-0.40 ▼	-2.23	18,300	18,250	17,050	5,890	105,431,000
26/09/2023	18,300	-0.15 ▼	-0.82	18,450	19,100	18,300	12,260	224,358,000
22/09/2023	19,000	-0.35 ▼	-1.84	19,350	19,550	18,650	13,610	258,590,000
21/09/2023	19,350	1.05 ▲	5.43	18,300	19,550	18,400	17,920	346,752,000
20/09/2023	18,300	-1.15 ▼	-6.28	19,450	19,400	18,100	25,030	458,049,000
19/09/2023	19,450	-1.45 ▼	-7.46	20,900	21,000	19,450	14,910	289,999,500
18/09/2023	20,900	-1.05 ▼	-5.02	21,950	22,150	20,450	45,730	955,757,000
15/09/2023	21,950	0.00 ■■	0.00	21,950	22,450	21,750	56,690	1,244,345,500
14/09/2023	21,950	0.30 ▲	1.37	21,650	22,400	21,600	64,560	1,417,092,000
13/09/2023	21,650	0.20 ▲	0.92	21,450	21,800	21,500	40,050	867,082,500
12/09/2023	21,450	-0.15 ▼	-0.70	21,600	21,800	21,450	3,070	65,851,500
11/09/2023	21,600	-0.20 ▼	-0.93	21,800	21,900	21,600	1,900	41,040,000
08/09/2023	21,800	0.00 ■■	0.00	21,800	21,850	21,700	3,240	70,632,000
07/09/2023	21,800	0.05 ▲	0.23	21,750	21,950	21,700	4,010	87,418,000
06/09/2023	21,750	-0.10 ▼	-0.46	21,850	21,950	21,700	3,790	82,432,500
05/09/2023	21,850	-0.10 ▼	-0.46	21,950	22,000	21,800	2,410	52,658,500
31/08/2023	21,950	0.35 ▲	1.59	21,600	22,000	21,550	2,820	61,899,000
30/08/2023	21,600	0.00 ■■	0.00	21,600	21,650	21,400	840	18,144,000
29/08/2023	21,600	0.00 ■■	0.00	21,600	21,900	21,500	2,160	46,656,000
28/08/2023	21,600	0.25 ▲	1.16	21,350	21,600	21,300	6,700	144,720,000
25/08/2023	21,350	0.20 ▲	0.94	21,150	21,700	21,100	2,250	48,037,500
24/08/2023	21,150	-0.45 ▼	-2.13	21,600	21,700	20,950	7,550	159,682,500
23/08/2023	21,600	-0.40 ▼	-1.85	22,000	22,450	21,000	7,140	154,224,000
22/08/2023	22,000	-0.60 ▼	-2.73	22,600	23,500	21,650	8,060	177,320,000
21/08/2023	22,600	1.45 ▲	6.42	21,150	22,600	20,950	18,190	411,094,000
18/08/2023	21,150	-1.50 ▼	-7.09	22,650	22,850	21,100	8,680	183,582,000
17/08/2023	22,650	-0.15 ▼	-0.66	22,800	22,950	21,750	19,510	441,901,500
16/08/2023	22,800	0.00 ■■	0.00	22,800	22,800	22,650	1,440	32,832,000
15/08/2023	22,800	-0.30 ▼	-1.32	23,100	23,000	21,950	13,700	312,360,000
14/08/2023	23,100	0.15 ▲	0.65	22,950	23,200	22,950	3,410	78,771,000
11/08/2023	22,950	0.00 ■■	0.00	22,950	23,150	22,450	5,050	115,897,500
10/08/2023	22,950	-0.45 ▼	-1.96	23,400	23,000	22,400	3,990	91,570,500
09/08/2023	23,400	-0.30 ▼	-1.28	23,700	24,500	22,950	7,880	184,392,000
08/08/2023	23,700	0.60 ▲	2.53	23,100	24,200	23,400	27,770	658,149,000
07/08/2023	23,100	1.00 ▲	4.33	22,100	23,200	22,100	30,200	697,620,000
04/08/2023	22,100	-0.10 ▼	-0.45	22,200	22,150	21,850	5,780	127,738,000
03/08/2023	22,200	-0.55 ▼	-2.48	22,750	22,800	21,900	8,400	186,480,000
02/08/2023	22,750	-0.50 ▼	-2.20	23,250	22,900	21,950	9,180	208,845,000
01/08/2023	23,250	-0.65 ▼	-2.80	23,900	23,950	22,250	21,300	495,225,000
31/07/2023	23,900	0.50 ▲	2.09	23,400	24,000	21,800	25,230	602,997,000
28/07/2023	23,400	-0.40 ▼	-1.71	23,800	24,000	23,000	11,430	267,462,000
27/07/2023	23,800	-1.00 ▼	-4.20	24,800	24,800	23,100	27,080	644,504,000
26/07/2023	24,800	-0.10 ▼	-0.40	24,900	24,850	24,450	4,310	106,888,000
25/07/2023	24,900	0.10 ▲	0.40	24,800	24,950	24,500	3,330	82,917,000
24/07/2023	24,800	0.25 ▲	1.01	24,550	24,900	24,400	7,340	182,032,000
21/07/2023	24,550	-0.40 ▼	-1.63	24,950	24,950	24,550	4,400	108,020,000
20/07/2023	24,950	0.00 ■■	0.00	24,950	24,950	24,500	4,550	113,522,500
19/07/2023	24,950	0.05 ▲	0.20	24,900	25,000	24,500	4,160	103,792,000
18/07/2023	24,900	0.15 ▲	0.60	24,750	25,300	24,550	5,710	142,179,000
17/07/2023	24,750	-0.75 ▼	-3.03	25,500	26,000	24,750	9,910	245,272,500
14/07/2023	25,500	0.70 ▲	2.75	24,800	26,000	24,500	9,730	248,115,000
13/07/2023	24,800	0.10 ▲	0.40	24,700	24,900	24,150	4,290	106,392,000
12/07/2023	24,700	-0.20 ▼	-0.81	24,900	25,000	24,700	2,330	57,551,000
11/07/2023	24,900	0.20 ▲	0.80	24,700	24,950	24,700	3,260	81,174,000
10/07/2023	24,700	-0.10 ▼	-0.40	24,800	24,950	24,500	2,510	61,997,000
07/07/2023	24,800	0.30 ▲	1.21	24,500	24,800	24,050	3,320	82,336,000
06/07/2023	24,500	-0.30 ▼	-1.22	24,800	25,300	24,500	3,200	78,400,000
05/07/2023	24,800	0.40 ▲	1.61	24,400	25,150	24,400	4,310	106,888,000
04/07/2023	24,400	-0.90 ▼	-3.69	25,300	25,500	24,200	6,980	170,312,000
03/07/2023	25,300	-0.40 ▼	-1.58	25,700	25,600	24,950	4,210	106,513,000
30/06/2023	25,700	-0.60 ▼	-2.33	26,300	26,300	24,950	11,820	303,774,000
29/06/2023	26,300	1.30 ▲	4.94	25,000	26,750	23,350	35,470	932,861,000
28/06/2023	25,000	-0.85 ▼	-3.40	25,850	25,850	24,950	8,640	216,000,000
27/06/2023	25,850	-1.90 ▼	-7.35	27,750	29,250	25,850	23,210	599,978,500
26/06/2023	27,750	-2.05 ▼	-7.39	29,800	31,500	27,750	21,060	584,415,000
23/06/2023	29,800	1.10 ▲	3.69	28,700	30,700	28,700	10,230	304,854,000
22/06/2023	28,700	1.85 ▲	6.45	26,850	28,700	26,900	9,420	270,354,000
21/06/2023	26,850	1.75 ▲	6.52	25,100	26,850	24,800	12,760	342,606,000
20/06/2023	25,100	0.75 ▲	2.99	24,350	25,450	24,050	7,790	195,529,000
19/06/2023	24,350	-0.40 ▼	-1.64	24,750	25,050	24,250	2,830	68,910,500
16/06/2023	24,750	-0.20 ▼	-0.81	24,950	25,200	24,750	4,050	100,237,500
15/06/2023	24,950	-0.80 ▼	-3.21	25,750	25,900	24,500	5,330	132,983,500
14/06/2023	25,750	1.40 ▲	5.44	24,350	26,000	24,350	6,900	177,675,000
13/06/2023	24,350	1.55 ▲	6.37	22,800	24,350	23,450	8,750	213,062,500
12/06/2023	22,800	-0.20 ▼	-0.88	23,000	24,000	22,800	7,560	172,368,000
09/06/2023	23,000	-0.95 ▼	-4.13	23,950	24,150	22,500	4,450	102,350,000
08/06/2023	23,950	-0.30 ▼	-1.25	24,250	24,250	23,700	4,600	110,170,000
07/06/2023	24,250	-0.30 ▼	-1.24	24,550	24,600	24,150	2,340	56,745,000
06/06/2023	24,550	0.15 ▲	0.61	24,400	25,400	23,700	1,660	40,753,000
05/06/2023	24,400	-0.15 ▼	-0.61	24,550	25,950	23,800	5,080	123,952,000
02/06/2023	24,550	-0.45 ▼	-1.83	25,000	25,000	24,400	3,600	88,380,000
01/06/2023	25,000	1.00 ▲	4.00	24,000	25,000	23,600	8,890	222,250,000
31/05/2023	24,000	0.50 ▲	2.08	23,500	24,750	23,550	3,690	88,560,000
30/05/2023	23,500	0.10 ▲	0.43	23,400	24,800	23,000	8,070	189,645,000
29/05/2023	23,400	0.20 ▲	0.85	23,200	24,100	22,000	19,690	460,746,000
26/05/2023	23,200	-1.00 ▼	-4.31	24,200	24,200	22,650	8,740	202,768,000
25/05/2023	24,200	1.05 ▲	4.34	23,150	24,700	22,500	32,460	785,532,000
24/05/2023	23,150	1.50 ▲	6.48	21,650	23,150	21,700	21,220	491,243,000
23/05/2023	21,650	1.40 ▲	6.47	20,250	21,650	20,350	29,900	647,335,000
22/05/2023	20,250	0.35 ▲	1.73	19,900	21,000	20,100	23,020	466,155,000
19/05/2023	19,900	1.30 ▲	6.53	18,600	19,900	19,900	13,480	268,252,000
18/05/2023	18,600	1.20 ▲	6.45	17,400	18,600	17,400	7,340	136,524,000
17/05/2023	17,400	-1.20 ▼	-6.90	18,600	18,650	17,400	9,530	165,822,000
16/05/2023	18,600	0.05 ▲	0.27	18,550	18,950	18,450	10,340	192,324,000
15/05/2023	18,550	-0.25 ▼	-1.35	18,800	18,800	18,300	13,450	249,497,500
12/05/2023	18,800	0.00 ■■	0.00	18,800	19,800	18,300	80,380	1,511,144,000
11/05/2023	18,800	1.20 ▲	6.38	17,600	18,800	18,000	56,570	1,063,516,000
10/05/2023	17,600	1.15 ▲	6.53	16,450	17,600	16,500	27,570	485,232,000
09/05/2023	16,450	1.05 ▲	6.38	15,400	16,450	15,400	17,020	279,979,000
08/05/2023	15,400	0.05 ▲	0.32	15,350	15,650	15,400	8,980	138,292,000
05/05/2023	15,350	-0.05 ▼	-0.33	15,400	15,500	15,300	6,620	101,617,000
04/05/2023	15,400	-0.30 ▼	-1.95	15,700	15,700	15,000	7,120	109,648,000
28/04/2023	15,700	0.50 ▲	3.18	15,200	15,900	15,400	8,300	130,310,000
27/04/2023	15,200	-0.20 ▼	-1.32	15,400	15,650	15,200	4,910	74,632,000
26/04/2023	15,400	0.10 ▲	0.65	15,300	15,700	15,300	3,180	48,972,000
25/04/2023	15,300	-0.60 ▼	-3.92	15,900	16,150	15,300	6,850	104,805,000
24/04/2023	15,900	0.30 ▲	1.89	15,600	16,000	15,700	7,290	115,911,000
21/04/2023	15,600	0.00 ■■	0.00	15,600	15,900	15,600	18,510	288,756,000
20/04/2023	15,600	0.00 ■■	0.00	15,600	15,850	15,600	14,810	231,036,000
19/04/2023	15,600	-0.15 ▼	-0.96	15,750	15,900	15,600	10,450	163,020,000
18/04/2023	15,750	0.05 ▲	0.32	15,700	16,000	15,550	8,790	138,442,500
17/04/2023	15,700	-0.10 ▼	-0.64	15,800	16,100	15,500	12,650	198,605,000
14/04/2023	15,800	-0.40 ▼	-2.53	16,200	16,700	15,800	17,870	282,346,000
13/04/2023	16,200	0.70 ▲	4.32	15,500	16,500	15,250	41,100	665,820,000
12/04/2023	15,500	-0.40 ▼	-2.58	15,900	16,300	15,250	23,000	356,500,000
11/04/2023	15,900	-0.80 ▼	-5.03	16,700	16,600	15,700	31,350	498,465,000
10/04/2023	16,700	-0.35 ▼	-2.10	17,050	17,700	16,650	26,050	435,035,000
07/04/2023	17,050	-0.60 ▼	-3.52	17,650	17,700	17,000	29,850	508,942,500
06/04/2023	17,650	0.20 ▲	1.13	17,450	18,150	17,500	98,860	1,744,879,000
05/04/2023	17,450	0.55 ▲	3.15	16,900	18,050	16,900	61,240	1,068,638,000
04/04/2023	16,900	-0.10 ▼	-0.59	17,000	16,950	16,500	13,170	222,573,000
03/04/2023	17,000	-0.45 ▼	-2.65	17,450	17,500	16,450	45,530	774,010,000
31/03/2023	17,450	-0.90 ▼	-5.16	18,350	18,800	17,450	64,230	1,120,813,500
30/03/2023	18,350	-0.55 ▼	-3.00	18,900	19,000	17,800	96,940	1,778,849,000
29/03/2023	18,900	0.00 ■■	0.00	18,900	19,000	17,700	25,690	485,541,000
28/03/2023	18,900	-1.40 ▼	-7.41	20,300	20,000	18,900	53,420	1,009,638,000
24/03/2023	20,300	10.34 ▲	50.94	9,960	20,950	18,950	19,410	394,023,000
22/03/2023	21,750	-0.65 ▼	-2.99	22,400	23,250	21,250	21,760	473,280,000
21/03/2023	22,400	0.05 ▲	0.22	22,350	23,300	21,450	11,850	265,440,000
20/03/2023	22,350	1.40 ▲	6.26	20,950	22,400	20,700	30,820	688,827,000
17/03/2023	20,950	1.35 ▲	6.44	19,600	20,950	19,250	19,510	408,734,500
16/03/2023	19,600	-0.05 ▼	-0.26	19,650	20,000	19,050	4,810	94,276,000
15/03/2023	19,650	0.35 ▲	1.78	19,300	20,000	19,050	8,080	158,772,000
14/03/2023	19,300	0.05 ▲	0.26	19,250	19,600	18,500	17,080	329,644,000
13/03/2023	19,250	0.90 ▲	4.68	18,350	19,400	17,150	26,760	515,130,000
10/03/2023	18,350	0.75 ▲	4.09	17,600	18,450	16,800	9,740	178,729,000
09/03/2023	17,600	-0.50 ▼	-2.84	18,100	18,100	17,350	10,220	179,872,000
08/03/2023	18,100	0.95 ▲	5.25	17,150	18,100	17,150	14,680	265,708,000
07/03/2023	17,150	-0.35 ▼	-2.04	17,500	18,400	16,500	10,200	174,930,000
06/03/2023	17,500	-0.80 ▼	-4.57	18,300	18,950	17,450	13,300	232,750,000
03/03/2023	18,300	-0.10 ▼	-0.55	18,400	18,400	17,150	21,380	391,254,000
02/03/2023	18,400	-1.35 ▼	-7.34	19,750	20,000	18,400	22,510	414,184,000
01/03/2023	19,750	1.05 ▲	5.32	18,700	20,000	18,700	17,460	344,835,000
28/02/2023	18,700	1.20 ▲	6.42	17,500	18,700	17,000	20,940	391,578,000
27/02/2023	17,500	1.10 ▲	6.29	16,400	17,500	16,000	16,290	285,075,000
24/02/2023	16,400	-0.60 ▼	-3.66	17,000	17,000	16,400	5,480	89,872,000
23/02/2023	17,000	0.40 ▲	2.35	16,600	17,200	15,650	12,340	209,780,000
22/02/2023	16,600	-0.60 ▼	-3.61	17,200	18,000	16,300	21,920	363,872,000
21/02/2023	17,200	0.70 ▲	4.07	16,500	17,600	16,750	10,020	172,344,000
20/02/2023	16,500	0.30 ▲	1.82	16,200	17,300	15,500	33,690	555,885,000
17/02/2023	16,200	1.05 ▲	6.48	15,150	16,200	15,200	17,910	290,142,000
16/02/2023	15,150	0.95 ▲	6.27	14,200	15,150	14,600	10,650	161,347,500
15/02/2023	14,200	0.90 ▲	6.34	13,300	14,200	13,500	21,000	298,200,000
14/02/2023	13,300	0.05 ▲	0.38	13,250	13,700	12,650	10,370	137,921,000
13/02/2023	13,250	-0.05 ▼	-0.38	13,300	13,850	13,000	60,880	806,660,000
10/02/2023	13,300	-0.35 ▼	-2.63	13,650	14,550	13,000	54,930	730,569,000
09/02/2023	13,650	0.85 ▲	6.23	12,800	13,650	13,650	38,180	521,157,000
08/02/2023	12,800	0.80 ▲	6.25	12,000	12,800	12,800	93,360	1,195,008,000
07/02/2023	12,000	0.75 ▲	6.25	11,250	12,000	12,000	54,620	655,440,000
06/02/2023	11,250	0.70 ▲	6.22	10,550	11,250	11,200	10,480	117,900,000
03/02/2023	10,550	-0.55 ▼	-5.21	11,100	11,600	10,550	31,920	336,756,000
02/02/2023	11,100	-0.80 ▼	-7.21	11,900	11,900	11,100	6,130	68,043,000
01/02/2023	11,900	-0.65 ▼	-5.46	12,550	12,550	11,700	9,990	118,881,000
31/01/2023	12,550	0.15 ▲	1.20	12,400	13,150	12,000	21,710	272,460,500
30/01/2023	12,400	0.75 ▲	6.05	11,650	12,450	12,400	31,050	385,020,000
27/01/2023	11,650	0.75 ▲	6.44	10,900	11,650	10,900	10,590	123,373,500
19/01/2023	10,900	0.70 ▲	6.42	10,200	10,900	9,700	13,610	148,349,000
18/01/2023	10,200	0.65 ▲	6.37	9,550	10,200	9,800	11,850	120,870,000
17/01/2023	9,550	0.62 ▲	6.49	8,930	9,550	8,930	9,810	93,685,500
16/01/2023	8,930	0.13 ▲	1.46	8,800	8,930	8,630	13,480	120,376,400
13/01/2023	8,800	-0.08 ▼	-0.91	8,880	9,100	8,600	11,280	99,264,000
12/01/2023	8,880	0.28 ▲	3.15	8,600	8,900	8,500	5,810	51,592,800
11/01/2023	8,600	-0.20 ▼	-2.33	8,800	8,880	8,500	8,260	71,036,000
10/01/2023	8,800	-0.50 ▼	-5.68	9,300	9,200	8,650	1,610	14,168,000
09/01/2023	9,300	-0.13 ▼	-1.40	9,430	10,050	9,210	8,740	81,282,000
06/01/2023	9,430	0.61 ▲	6.47	8,820	9,430	9,430	8,610	81,192,300
05/01/2023	8,820	0.57 ▲	6.46	8,250	8,820	8,250	9,040	79,732,800
04/01/2023	8,250	0.32 ▲	3.88	7,930	8,380	7,930	2,120	17,490,000
03/01/2023	7,930	0.28 ▲	3.53	7,650	7,930	7,600	3,540	28,072,200
30/12/2022	7,650	-0.08 ▼	-1.05	7,730	7,950	7,650	2,100	16,065,000
29/12/2022	7,730	0.02 ▲	0.26	7,710	7,900	7,710	640	4,947,200
28/12/2022	7,710	-0.18 ▼	-2.33	7,890	7,950	7,710	120	925,200
27/12/2022	7,890	0.10 ▲	1.27	7,790	7,930	7,790	1,070	8,442,300
26/12/2022	7,790	-0.07 ▼	-0.90	7,860	8,000	7,790	970	7,556,300
23/12/2022	7,860	-0.14 ▼	-1.78	8,000	8,010	7,800	420	3,301,200
22/12/2022	8,000	-0.03 ▼	-0.38	8,030	8,130	8,000	400	3,200,000
21/12/2022	8,030	0.27 ▲	3.36	7,760	8,050	7,770	2,520	20,235,600
20/12/2022	7,760	-0.24 ▼	-3.09	8,000	7,900	7,750	1,570	12,183,200
19/12/2022	8,000	0.00 ■■	0.00	8,000	8,000	7,820	1,450	11,600,000
15/12/2022	8,030	-0.02 ▼	-0.25	8,050	8,150	7,750	200	1,606,000
14/12/2022	8,050	0.01 ▲	0.12	8,040	8,100	7,850	590	4,749,500
13/12/2022	8,040	-0.01 ▼	-0.12	8,050	8,050	7,510	1,060	8,522,400
12/12/2022	8,050	-0.04 ▼	-0.50	8,090	8,100	8,000	1,470	11,833,500
09/12/2022	8,090	0.10 ▲	1.24	7,990	8,170	7,980	1,090	8,818,100
08/12/2022	7,990	0.15 ▲	1.88	7,840	8,090	7,880	1,660	13,263,400
07/12/2022	7,840	-0.36 ▼	-4.59	8,200	8,200	7,840	1,430	11,211,200
06/12/2022	8,200	-0.20 ▼	-2.44	8,400	8,400	8,070	2,570	21,074,000
05/12/2022	8,400	0.15 ▲	1.79	8,250	8,690	8,270	6,470	54,348,000
02/12/2022	8,250	0.09 ▲	1.09	8,160	8,310	8,100	3,040	25,080,000
01/12/2022	8,160	0.30 ▲	3.68	7,860	8,200	7,860	4,910	40,065,600
30/11/2022	7,860	-0.34 ▼	-4.33	8,200	8,240	7,800	3,520	27,667,200
29/11/2022	8,200	-0.10 ▼	-1.22	8,300	8,300	8,100	2,050	16,810,000
28/11/2022	8,300	0.25 ▲	3.01	8,050	8,400	8,000	6,070	50,381,000
25/11/2022	8,050	-0.05 ▼	-0.62	8,100	8,180	7,750	1,590	12,799,500
24/11/2022	8,100	0.00 ■■	0.00	8,100	8,290	7,800	1,750	14,175,000
23/11/2022	8,100	0.20 ▲	2.47	7,900	8,100	7,520	3,310	26,811,000
22/11/2022	7,900	-0.15 ▼	-1.90	8,050	8,100	7,900	2,210	17,459,000
21/11/2022	8,050	-0.59 ▼	-7.33	8,640	8,630	8,050	3,650	29,382,500
18/11/2022	8,640	0.62 ▲	7.18	8,020	8,900	7,980	7,930	68,515,200
17/11/2022	8,580	0.56 ▲	6.53	8,020	8,580	8,070	9,050	77,649,000
16/11/2022	8,020	0.52 ▲	6.48	7,500	8,020	7,500	14,690	117,813,800
15/11/2022	7,500	0.49 ▲	6.53	7,010	7,500	7,200	9,800	73,500,000
14/11/2022	7,010	-0.52 ▼	-7.42	7,530	7,530	7,010	1,830	12,828,300
11/11/2022	7,530	-0.56 ▼	-7.44	8,090	8,380	7,530	4,470	33,659,100
10/11/2022	8,090	-0.60 ▼	-7.42	8,690	8,960	8,090	2,440	19,739,600
09/11/2022	8,690	0.46 ▲	5.29	8,230	9,410	8,200	15,240	132,435,600
08/11/2022	8,800	1.10 ▲	12.50	7,700	8,800	8,800	1,960	17,248,000
07/11/2022	8,230	0.53 ▲	6.44	7,700	8,230	8,230	2,570	21,151,100
04/11/2022	7,700	0.50 ▲	6.49	7,200	7,700	7,700	11,170	86,009,000
03/11/2022	7,200	0.47 ▲	6.53	6,730	7,200	6,760	6,370	45,864,000
02/11/2022	6,730	-0.27 ▼	-4.01	7,000	7,100	6,730	11,320	76,183,600
01/11/2022	7,000	-0.34 ▼	-4.86	7,340	7,430	6,900	5,410	37,870,000
31/10/2022	7,340	-0.55 ▼	-7.49	7,890	7,800	7,340	11,550	84,777,000
28/10/2022	7,890	-0.59 ▼	-7.48	8,480	8,600	7,890	11,350	89,551,500
27/10/2022	8,480	-1.31 ▼	-15.45	9,790	9,080	8,480	5,930	50,286,400
26/10/2022	9,110	-0.85 ▼	-9.33	9,960	10,250	9,110	2,690	24,505,900
25/10/2022	9,790	-0.17 ▼	-1.74	9,960	9,960	9,270	1,340	13,118,600
24/10/2022	9,960	-0.74 ▼	-7.43	10,700	10,000	9,960	4,180	41,632,800
21/10/2022	10,700	-0.80 ▼	-7.48	11,500	11,500	10,700	1,100	11,770,000
20/10/2022	11,500	0.00 ■■	0.00	11,500	11,500	11,200	190	2,185,000
19/10/2022	11,500	0.00 ■■	0.00	11,500	0	0	410	4,715,000
18/10/2022	11,500	-0.15 ▼	-1.30	11,650	11,900	11,500	2,130	24,495,000
17/10/2022	11,650	0.00 ■■	0.00	11,650	11,900	11,500	140	1,631,000
15/10/2022	11,650	-0.30 ▼	-2.58	11,950	12,150	11,500	1,860	21,669,000
14/10/2022	11,650	-0.30 ▼	-2.58	11,950	12,150	11,500	1,860	21,669,000
13/10/2022	11,950	-0.15 ▼	-1.26	12,100	12,050	11,400	270	3,226,500
12/10/2022	12,100	-0.10 ▼	-0.83	12,200	12,250	11,350	1,910	23,111,000
11/10/2022	12,200	0.10 ▲	0.82	12,100	12,400	11,300	2,100	25,620,000
07/10/2022	11,400	-0.70 ▼	-6.14	12,100	12,100	11,400	2,830	32,262,000
06/10/2022	12,100	-0.20 ▼	-1.65	12,300	12,600	12,000	1,000	12,100,000
05/10/2022	12,300	0.20 ▲	1.63	12,100	12,400	12,000	2,370	29,151,000
04/10/2022	12,100	0.00 ■■	0.00	12,100	12,400	12,100	290	3,509,000
03/10/2022	12,100	0.00 ■■	0.00	12,100	12,900	12,000	2,470	29,887,000
30/09/2022	12,100	0.30 ▲	2.48	11,800	12,100	11,600	5,990	72,479,000
29/09/2022	11,800	0.10 ▲	0.85	11,700	11,800	11,650	2,140	25,252,000
28/09/2022	11,700	-0.30 ▼	-2.56	12,000	12,000	11,500	2,740	32,058,000
27/09/2022	12,000	0.20 ▲	1.67	11,800	12,050	11,600	1,460	17,520,000
26/09/2022	11,800	-0.40 ▼	-3.39	12,200	12,200	11,600	1,390	16,402,000
23/09/2022	12,200	0.10 ▲	0.82	12,100	12,200	12,000	2,190	26,718,000
22/09/2022	12,100	-0.10 ▼	-0.83	12,200	12,200	12,000	240	2,904,000
21/09/2022	12,200	0.00 ■■	0.00	12,200	12,200	11,950	810	9,882,000
20/09/2022	12,200	0.20 ▲	1.64	12,000	12,400	12,000	3,200	39,040,000
19/09/2022	12,000	-0.10 ▼	-0.83	12,100	12,300	11,900	2,260	27,120,000
16/09/2022	12,100	-0.40 ▼	-3.31	12,500	12,500	12,100	4,270	51,667,000
15/09/2022	12,500	0.00 ■■	0.00	12,500	12,550	12,350	1,000	12,500,000
14/09/2022	12,500	-0.20 ▼	-1.60	12,700	12,500	12,200	1,300	16,250,000
13/09/2022	12,700	-0.05 ▼	-0.39	12,750	12,750	12,600	1,750	22,225,000
12/09/2022	12,750	0.05 ▲	0.39	12,700	12,800	12,600	1,220	15,555,000
09/09/2022	12,700	0.00 ■■	0.00	12,700	12,700	12,500	1,380	17,526,000
08/09/2022	12,700	-0.05 ▼	-0.39	12,750	12,900	12,700	2,030	25,781,000
07/09/2022	12,750	-0.25 ▼	-1.96	13,000	12,900	12,700	3,110	39,652,500
06/09/2022	13,000	-0.30 ▼	-2.31	13,300	13,500	12,900	2,760	35,880,000
05/09/2022	13,300	0.30 ▲	2.26	13,000	13,500	12,700	2,380	31,654,000
31/08/2022	13,000	0.05 ▲	0.38	12,950	13,400	13,000	2,180	28,340,000
30/08/2022	12,950	-0.75 ▼	-5.79	13,700	13,900	12,850	7,380	95,571,000
29/08/2022	13,700	-0.35 ▼	-2.55	14,050	13,800	13,100	10,450	143,165,000
26/08/2022	14,050	-0.15 ▼	-1.07	14,200	14,250	13,900	5,260	73,903,000
25/08/2022	14,200	-0.10 ▼	-0.70	14,300	14,350	14,200	5,970	84,774,000
24/08/2022	14,300	-0.30 ▼	-2.10	14,600	14,600	14,200	2,500	35,750,000
23/08/2022	14,600	0.20 ▲	1.37	14,400	14,600	14,250	1,610	23,506,000
22/08/2022	14,400	0.10 ▲	0.69	14,300	14,900	14,150	4,090	58,896,000
19/08/2022	14,300	-0.20 ▼	-1.40	14,500	14,900	13,950	7,160	102,388,000
18/08/2022	14,500	-0.50 ▼	-3.45	15,000	14,900	14,500	11,550	167,475,000
17/08/2022	15,000	-0.30 ▼	-2.00	15,300	15,350	15,000	8,610	129,150,000
16/08/2022	15,300	-0.30 ▼	-1.96	15,600	15,600	15,300	4,200	64,260,000
15/08/2022	15,600	0.15 ▲	0.96	15,450	15,600	15,200	10,430	162,708,000
12/08/2022	15,450	-0.25 ▼	-1.62	15,700	15,500	15,100	9,890	152,800,500
11/08/2022	15,700	-0.10 ▼	-0.64	15,800	16,200	15,600	7,650	120,105,000
10/08/2022	15,800	-0.50 ▼	-3.16	16,300	16,400	15,800	6,160	97,328,000
09/08/2022	16,300	1.05 ▲	6.44	15,250	16,300	15,100	27,930	455,259,000
08/08/2022	15,250	-0.05 ▼	-0.33	15,300	15,800	15,250	11,870	181,017,500
05/08/2022	15,300	-0.10 ▼	-0.65	15,400	15,500	15,200	9,640	147,492,000
04/08/2022	15,400	-0.55 ▼	-3.57	15,950	15,950	15,200	16,490	253,946,000
03/08/2022	15,950	0.05 ▲	0.31	15,900	16,700	15,950	9,790	156,150,500
02/08/2022	15,900	1.00 ▲	6.29	14,900	15,900	14,950	14,790	235,161,000
01/08/2022	14,900	-0.80 ▼	-5.37	15,700	15,600	14,650	35,390	527,311,000
29/07/2022	15,700	-1.15 ▼	-7.32	16,850	15,700	15,700	12,770	200,489,000
28/07/2022	16,850	-1.25 ▼	-7.42	18,100	18,200	16,850	17,460	294,201,000
27/07/2022	18,100	-0.20 ▼	-1.10	18,300	19,500	17,100	20,470	370,507,000
26/07/2022	26,850	1.75 ▲	6.52	25,100	26,850	26,500	58,100	1,559,985,000
25/07/2022	25,100	1.60 ▲	6.37	23,500	25,100	25,100	24,090	604,659,000
22/07/2022	23,500	1.50 ▲	6.38	22,000	23,500	22,200	39,440	926,840,000
21/07/2022	22,000	0.40 ▲	1.82	21,600	22,300	21,000	33,050	727,100,000
20/07/2022	21,600	0.70 ▲	3.24	20,900	21,950	20,800	15,130	326,808,000
19/07/2022	20,900	0.80 ▲	3.83	20,100	21,500	20,200	16,090	336,281,000
18/07/2022	20,100	1.20 ▲	5.97	18,900	20,100	18,000	6,410	128,841,000
15/07/2022	18,800	-0.10 ▼	-0.53	18,900	18,800	18,200	670	12,596,000
14/07/2022	18,900	1.00 ▲	5.29	17,900	18,900	17,900	630	11,907,000
13/07/2022	17,900	0.00 ■■	0.00	17,900	17,900	17,900	1,110	19,869,000
12/07/2022	17,900	-0.10 ▼	-0.56	18,000	19,000	17,900	110	1,969,000
11/07/2022	18,000	0.00 ■■	0.00	18,000	18,000	17,900	640	11,520,000
08/07/2022	18,000	0.30 ▲	1.67	17,700	18,100	17,600	310	5,580,000
07/07/2022	17,700	0.00 ■■	0.00	17,700	17,700	17,600	190	3,363,000
06/07/2022	17,700	0.00 ■■	0.00	17,700	18,000	17,000	2,480	43,896,000
05/07/2022	17,700	0.20 ▲	1.13	17,500	17,700	17,100	300	5,310,000
04/07/2022	17,500	-0.35 ▼	-2.00	17,850	18,000	17,500	110	1,925,000
01/07/2022	17,850	0.15 ▲	0.84	17,700	17,850	17,700	50	892,500
30/06/2022	17,700	-0.10 ▼	-0.56	17,800	19,000	17,350	970	17,169,000
29/06/2022	17,800	0.80 ▲	4.49	17,000	18,000	17,000	790	14,062,000
28/06/2022	17,000	0.10 ▲	0.59	16,900	17,000	16,500	700	11,900,000
27/06/2022	16,900	-0.25 ▼	-1.48	17,150	16,900	16,200	450	7,605,000
24/06/2022	17,150	-0.05 ▼	-0.29	17,200	17,150	17,100	20	343,000
23/06/2022	17,200	1.00 ▲	5.81	16,200	17,300	15,900	50	860,000
22/06/2022	16,200	0.15 ▲	0.93	16,050	16,200	15,800	490	7,938,000
21/06/2022	16,050	-0.35 ▼	-2.18	16,400	16,050	15,500	1,580	25,359,000
20/06/2022	16,400	0.40 ▲	2.44	16,000	16,500	15,600	50	820,000
17/06/2022	16,000	-0.50 ▼	-3.13	16,500	16,000	15,600	1,490	23,840,000
16/06/2022	16,500	0.70 ▲	4.24	15,800	16,500	16,500	440	7,260,000
15/06/2022	15,800	-0.30 ▼	-1.90	16,100	16,100	15,800	2,510	39,658,000
14/06/2022	16,100	0.00 ■■	0.00	16,250	16,250	16,100	1,370	22,057,000
13/06/2022	16,250	0.05 ▲	0.31	16,200	16,850	16,200	1,930	31,362,500
10/06/2022	16,200	-0.30 ▼	-1.85	16,500	16,900	16,200	2,090	33,858,000
09/06/2022	16,500	0.40 ▲	2.42	16,100	16,900	16,050	810	13,365,000
08/06/2022	16,100	0.10 ▲	0.62	16,000	16,100	16,000	1,140	18,354,000
07/06/2022	16,000	0.00 ■■	0.00	16,000	16,100	15,600	2,380	38,080,000
06/06/2022	16,000	-0.30 ▼	-1.88	16,300	17,000	15,300	1,320	21,120,000
03/06/2022	16,300	-0.60 ▼	-3.68	16,900	17,200	15,900	920	14,996,000
02/06/2022	16,900	-1.20 ▼	-7.10	18,100	18,300	16,900	6,300	106,470,000
01/06/2022	18,100	-0.40 ▼	-2.21	18,500	19,500	18,000	1,740	31,494,000
31/05/2022	18,500	1.10 ▲	5.95	17,400	18,600	18,000	7,940	146,890,000
30/05/2022	17,400	1.10 ▲	6.32	16,300	17,400	17,400	9,490	165,126,000
27/05/2022	16,300	0.60 ▲	3.68	15,700	16,500	15,000	1,800	29,340,000
26/05/2022	15,700	-0.10 ▼	-0.64	15,800	15,800	15,200	2,180	34,226,000
25/05/2022	15,800	-0.50 ▼	-3.16	16,300	16,800	15,300	1,770	27,966,000
24/05/2022	16,300	-1.20 ▼	-7.36	17,500	17,500	16,300	4,510	73,513,000
23/05/2022	17,500	-0.10 ▼	-0.57	17,600	17,600	16,500	3,680	64,400,000
20/05/2022	17,600	0.70 ▲	3.98	16,900	17,900	17,100	11,570	203,632,000
19/05/2022	16,900	-0.30 ▼	-1.78	17,200	17,100	16,500	2,410	40,729,000
18/05/2022	17,200	0.85 ▲	4.94	16,350	17,450	16,350	2,190	37,668,000
17/05/2022	16,350	0.80 ▲	4.89	15,550	16,400	15,500	1,440	23,544,000
16/05/2022	15,550	0.00 ■■	0.00	15,550	15,900	15,000	1,570	24,413,500
13/05/2022	15,550	-1.15 ▼	-7.40	16,700	16,500	15,550	2,580	40,119,000
12/05/2022	16,700	-0.30 ▼	-1.80	17,000	17,500	16,700	6,560	109,552,000
11/05/2022	17,000	0.65 ▲	3.82	16,350	17,100	16,600	11,160	189,720,000
10/05/2022	16,350	0.60 ▲	3.67	15,750	16,350	15,750	7,690	125,731,500
09/05/2022	15,750	1.00 ▲	6.35	14,750	15,750	14,750	3,220	50,715,000
29/04/2022	13,900	0.80 ▲	5.76	13,100	14,000	13,000	2,020	28,078,000
28/04/2022	13,100	-0.40 ▼	-3.05	13,500	13,500	12,850	2,910	38,121,000
27/04/2022	13,500	0.05 ▲	0.37	13,450	13,500	13,500	1,540	20,790,000
26/04/2022	13,450	0.10 ▲	0.74	13,350	14,250	13,350	2,030	27,303,500
25/04/2022	13,350	0.85 ▲	6.37	12,500	13,350	13,000	9,060	120,951,000
23/04/2022	12,500	0.00 ■■	0.00	12,500	12,900	12,400	3,250	40,625,000
22/04/2022	12,500	0.00 ■■	0.00	12,500	12,900	12,400	3,250	40,625,000
21/04/2022	12,500	0.10 ▲	0.80	12,400	12,750	12,300	1,930	24,125,000
20/04/2022	12,400	0.10 ▲	0.81	12,300	13,000	12,400	1,020	12,648,000
19/04/2022	12,300	-0.20 ▼	-1.63	12,500	12,400	12,050	150	1,845,000
18/04/2022	12,500	-0.20 ▼	-1.60	12,700	12,500	12,500	120	1,500,000
16/04/2022	12,700	0.10 ▲	0.79	12,600	12,700	12,600	60	762,000
15/04/2022	12,700	0.10 ▲	0.79	12,600	12,700	12,600	60	762,000
14/04/2022	12,600	0.10 ▲	0.79	12,500	12,600	12,100	70	882,000
13/04/2022	12,500	-0.10 ▼	-0.80	12,600	12,750	12,000	450	5,625,000
12/04/2022	12,600	-0.20 ▼	-1.59	12,800	12,800	12,600	270	3,402,000
08/04/2022	12,800	0.10 ▲	0.78	12,700	12,850	12,700	160	2,048,000
07/04/2022	12,700	-0.05 ▼	-0.39	12,750	12,800	12,150	960	12,192,000
06/04/2022	12,750	0.15 ▲	1.18	12,600	12,750	12,450	1,240	15,810,000
05/04/2022	12,600	0.10 ▲	0.79	12,500	12,700	12,100	90	1,134,000
04/04/2022	12,500	0.40 ▲	3.20	12,100	12,700	12,000	4,030	50,375,000
01/04/2022	12,100	-0.80 ▼	-6.61	12,900	12,800	12,100	1,740	21,054,000
31/03/2022	12,900	0.00 ■■	0.00	12,900	12,900	12,200	20	258,000
30/03/2022	12,900	-0.10 ▼	-0.78	13,000	13,000	12,100	600	7,740,000
29/03/2022	13,000	0.00 ■■	0.00	13,000	13,000	12,100	3,450	44,850,000
25/03/2022	13,000	-0.10 ▼	-0.77	13,100	13,000	13,000	20	260,000
24/03/2022	13,100	0.10 ▲	0.76	13,000	13,100	12,300	140	1,834,000
23/03/2022	13,000	0.00 ■■	0.00	13,000	13,200	12,950	810	10,530,000
22/03/2022	13,000	0.00 ■■	0.00	13,000	13,200	12,500	170	2,210,000
21/03/2022	13,000	-0.35 ▼	-2.69	13,350	13,200	12,450	800	10,400,000
18/03/2022	13,350	0.55 ▲	4.12	12,800	13,400	13,350	80	1,068,000
17/03/2022	12,800	0.80 ▲	6.25	12,000	12,800	12,000	1,530	19,584,000
16/03/2022	12,000	0.00 ■■	0.00	12,000	12,700	12,000	90	1,080,000
15/03/2022	12,000	-0.50 ▼	-4.17	12,500	12,000	12,000	90	1,080,000
14/03/2022	12,500	-0.05 ▼	-0.40	12,550	12,700	12,500	170	2,125,000
11/03/2022	12,550	0.15 ▲	1.20	12,400	12,550	12,000	20	251,000
10/03/2022	12,400	-0.05 ▼	-0.40	12,450	12,400	12,000	140	1,736,000
09/03/2022	12,450	0.45 ▲	3.61	12,000	12,450	12,000	110	1,369,500
08/03/2022	12,000	-0.25 ▼	-2.08	12,250	12,200	12,000	150	1,800,000
07/03/2022	12,250	0.05 ▲	0.41	12,200	12,400	12,200	130	1,592,500
04/03/2022	12,200	0.20 ▲	1.64	12,000	12,200	12,050	20	244,000
03/03/2022	12,000	0.00 ■■	0.00	12,000	12,000	12,000	120	1,440,000
02/03/2022	12,000	-0.50 ▼	-4.17	12,500	12,750	12,000	50	600,000
01/03/2022	12,500	0.20 ▲	1.60	12,300	12,500	12,000	320	4,000,000
28/02/2022	12,300	-0.40 ▼	-3.25	12,700	12,650	12,300	170	2,091,000
25/02/2022	12,700	0.50 ▲	3.94	12,200	13,000	12,700	60	762,000
24/02/2022	12,200	-0.20 ▼	-1.64	12,400	12,500	12,000	260	3,172,000
23/02/2022	12,400	0.00 ■■	0.00	12,400	12,500	12,100	80	992,000
22/02/2022	12,400	-0.10 ▼	-0.81	12,500	12,500	12,200	360	4,464,000
21/02/2022	12,500	0.00 ■■	0.00	12,500	12,500	12,300	220	2,750,000
18/02/2022	12,500	0.00 ■■	0.00	12,500	12,500	12,500	20	250,000
17/02/2022	12,500	-0.40 ▼	-3.20	12,900	12,850	12,300	260	3,250,000
16/02/2022	12,900	0.60 ▲	4.65	12,300	12,900	12,300	40	516,000
15/02/2022	12,300	-0.85 ▼	-6.91	13,150	13,000	12,250	450	5,535,000
14/02/2022	13,150	-0.15 ▼	-1.14	13,300	13,200	12,400	1,120	14,728,000
11/02/2022	13,300	-0.05 ▼	-0.38	13,350	13,300	12,800	60	798,000
10/02/2022	13,350	0.85 ▲	6.37	12,500	13,350	12,500	300	4,005,000
09/02/2022	12,500	0.05 ▲	0.40	12,450	12,500	11,700	150	1,875,000
08/02/2022	12,450	-0.05 ▼	-0.40	12,500	12,500	12,450	70	871,500
07/02/2022	12,500	0.50 ▲	4.00	12,000	12,500	12,500	150	1,875,000
28/01/2022	12,000	0.25 ▲	2.08	11,750	12,500	12,000	270	3,240,000
27/01/2022	11,750	-0.75 ▼	-6.38	12,500	12,300	11,650	130	1,527,500
26/01/2022	12,500	-0.60 ▼	-4.80	13,100	12,600	12,500	160	2,000,000
25/01/2022	13,100	0.80 ▲	6.11	12,300	13,100	11,600	560	7,336,000
24/01/2022	12,300	-0.85 ▼	-6.91	13,150	13,900	12,250	130	1,599,000
21/01/2022	13,150	0.00 ■■	0.00	13,150	13,950	12,350	340	4,471,000
20/01/2022	13,150	0.85 ▲	6.46	12,300	13,150	13,000	2,790	36,688,500
19/01/2022	12,300	0.80 ▲	6.50	11,500	12,300	11,500	1,030	12,669,000
18/01/2022	11,600	-0.65 ▼	-5.60	12,250	11,800	11,600	450	5,220,000
17/01/2022	12,300	-0.70 ▼	-5.69	13,000	12,300	12,300	50	615,000
16/01/2022	13,000	0.20 ▲	1.54	12,800	13,000	13,000	390	5,070,000
14/01/2022	13,000	0.20 ▲	1.54	12,800	13,000	13,000	390	5,070,000
13/01/2022	12,800	0.20 ▲	1.56	12,600	13,000	12,500	1,410	18,048,000
12/01/2022	12,600	-0.40 ▼	-3.17	13,000	13,000	12,600	380	4,788,000
11/01/2022	13,000	-0.60 ▼	-4.62	13,600	13,100	13,000	1,010	13,130,000
10/01/2022	13,600	-0.25 ▼	-1.84	13,850	14,000	13,600	1,680	22,848,000
07/01/2022	13,850	-0.25 ▼	-1.81	14,100	14,500	13,400	380	5,263,000
06/01/2022	14,100	0.00 ■■	0.00	14,100	14,200	14,100	310	4,371,000
05/01/2022	14,100	0.00 ■■	0.00	14,200	14,200	14,000	610	8,601,000
04/01/2022	14,200	0.00 ■■	0.00	14,000	14,350	13,200	770	10,934,000
03/01/2022	11,800	-0.15 ▼	-1.27	11,950	11,900	11,800	630	7,434,000
31/12/2021	14,000	0.05 ▲	0.36	14,000	14,800	13,900	320	4,480,000
30/12/2021	14,000	0.90 ▲	6.43	14,000	14,900	14,000	270	3,780,000
29/12/2021	14,000	-0.10 ▼	-0.71	14,100	14,200	13,950	820	11,480,000
22/12/2021	13,650	0.85 ▲	6.23	12,800	13,650	12,800	6,900	94,185,000
21/12/2021	12,800	0.80 ▲	6.25	12,000	12,800	12,200	7,470	95,616,000
20/12/2021	12,000	0.50 ▲	4.17	11,500	12,000	11,500	930	11,160,000
17/12/2021	11,500	0.20 ▲	1.74	11,300	11,500	11,500	140	1,610,000
16/12/2021	11,300	-0.60 ▼	-5.31	11,900	11,800	11,300	1,740	19,662,000
15/12/2021	11,900	0.10 ▲	0.84	11,900	12,000	11,600	1,150	13,685,000
14/12/2021	11,900	0.10 ▲	0.84	11,800	12,100	11,800	200	2,380,000
13/12/2021	11,800	0.10 ▲	0.85	11,700	11,850	11,600	690	8,142,000
10/12/2021	11,700	0.10 ▲	0.85	11,600	12,100	11,500	150	1,755,000
09/12/2021	11,600	0.10 ▲	0.86	11,500	11,950	11,600	250	2,900,000
08/12/2021	11,500	-0.50 ▼	-4.35	12,000	11,500	11,500	50	575,000
07/12/2021	12,000	0.50 ▲	4.17	11,500	12,300	11,500	780	9,360,000
06/12/2021	11,500	-0.30 ▼	-2.61	11,800	11,750	11,500	90	1,035,000
03/12/2021	11,800	-0.15 ▼	-1.27	11,950	11,900	11,800	630	7,434,000
02/12/2021	11,950	0.05 ▲	0.42	11,900	12,000	11,400	150	1,792,500
01/12/2021	11,900	0.30 ▲	2.52	11,600	11,900	11,200	1,010	12,019,000
30/11/2021	11,600	0.50 ▲	4.31	11,100	11,600	11,000	1,250	14,500,000
29/11/2021	11,100	-0.30 ▼	-2.70	11,400	11,500	11,000	590	6,549,000
26/11/2021	11,400	-0.10 ▼	-0.88	11,500	11,600	11,400	1,120	12,768,000
25/11/2021	11,500	-0.10 ▼	-0.87	11,600	12,000	11,000	1,020	11,730,000
24/11/2021	11,600	-0.20 ▼	-1.72	11,800	11,800	11,100	1,080	12,528,000
23/11/2021	11,800	-0.20 ▼	-1.69	12,000	11,800	11,500	130	1,534,000
22/11/2021	12,000	0.30 ▲	2.50	11,700	12,000	11,700	290	3,480,000
19/11/2021	11,700	-0.50 ▼	-4.27	12,200	12,200	11,350	1,920	22,464,000
18/11/2021	12,200	-0.30 ▼	-2.46	12,500	12,500	11,800	1,630	19,886,000
17/11/2021	12,500	-0.50 ▼	-4.00	13,000	12,500	12,100	1,460	18,250,000
16/11/2021	13,000	-0.80 ▼	-6.15	13,800	13,000	12,900	1,410	18,330,000
15/11/2021	13,800	0.90 ▲	6.52	12,900	13,800	13,600	3,940	54,372,000
12/11/2021	13,500	0.85 ▲	6.30	12,650	13,500	12,500	5,370	72,495,000
11/11/2021	12,650	-0.15 ▼	-1.19	12,800	12,950	12,500	1,490	18,848,500
10/11/2021	12,800	0.20 ▲	1.56	12,600	12,950	12,400	670	8,576,000
09/11/2021	12,600	0.10 ▲	0.79	12,500	12,900	12,600	340	4,284,000
08/11/2021	12,500	0.20 ▲	1.60	12,300	13,000	12,400	3,450	43,125,000
05/11/2021	12,300	0.80 ▲	6.50	11,500	12,300	11,600	1,340	16,482,000
03/11/2021	11,250	0.15 ▲	1.33	11,250	11,400	11,200	240	2,700,000
02/11/2021	11,250	-0.15 ▼	-1.33	11,400	11,400	11,200	530	5,962,500
01/11/2021	11,400	0.20 ▲	1.75	11,200	11,400	11,300	260	2,964,000
28/10/2021	11,200	0.40 ▲	3.57	10,800	11,200	10,800	80	896,000
27/10/2021	10,800	-0.10 ▼	-0.93	10,900	10,900	10,800	100	1,080,000
26/10/2021	10,900	0.00 ■■	0.00	10,900	10,900	10,900	330	3,597,000
25/10/2021	10,900	-0.10 ▼	-0.92	11,000	11,000	10,900	760	8,284,000
22/10/2021	11,000	0.00 ■■	0.00	11,000	11,000	11,000	30	330,000
21/10/2021	11,000	0.10 ▲	0.91	10,900	11,000	11,000	30	330,000
20/10/2021	10,900	-0.70 ▼	-6.42	11,600	11,050	10,900	800	8,720,000
19/10/2021	11,600	0.60 ▲	5.17	11,000	11,600	10,950	40	464,000
18/10/2021	11,000	-0.10 ▼	-0.91	11,100	11,100	11,000	140	1,540,000
15/10/2021	11,100	0.35 ▲	3.15	10,750	11,100	10,800	210	2,331,000
14/10/2021	10,750	0.00 ■■	0.00	10,750	10,750	10,750	120	1,290,000
13/10/2021	10,750	0.35 ▲	3.26	10,400	10,750	10,750	10	107,500
12/10/2021	10,400	-0.40 ▼	-3.85	10,800	10,800	10,400	20	208,000
11/10/2021	10,800	-0.05 ▼	-0.46	10,800	10,800	10,750	70	756,000
08/10/2021	10,800	-0.05 ▼	-0.46	10,850	10,800	10,800	60	648,000
07/10/2021	10,850	-0.10 ▼	-0.92	10,950	10,850	10,500	20	217,000
06/10/2021	10,950	0.35 ▲	3.20	10,600	10,950	10,950	10	109,500
05/10/2021	10,600	-0.70 ▼	-6.60	11,300	10,650	10,600	80	848,000
29/09/2021	11,300	-0.10 ▼	-0.88	11,400	11,300	10,650	360	4,068,000
28/09/2021	11,400	0.00 ■■	0.00	11,400	11,400	11,400	20	228,000
24/09/2021	11,400	-0.40 ▼	-3.51	11,400	11,400	10,800	710	8,094,000
23/09/2021	11,400	0.40 ▲	3.51	11,000	11,750	10,400	490	5,586,000
22/09/2021	11,000	0.30 ▲	2.73	10,700	11,000	10,700	170	1,870,000
21/09/2021	10,700	-0.75 ▼	-7.01	11,450	10,750	10,650	560	5,992,000
20/09/2021	11,450	-0.05 ▼	-0.44	11,500	11,450	11,000	50	572,500
17/09/2021	11,500	0.35 ▲	3.04	11,150	11,500	11,500	10	115,000
16/09/2021	11,150	-0.05 ▼	-0.45	11,200	11,900	11,150	230	2,564,500
15/09/2021	11,200	0.50 ▲	4.46	10,700	11,400	10,900	1,670	18,704,000
14/09/2021	10,700	0.00 ■■	0.00	10,700	10,700	10,700	10	107,000
13/09/2021	10,700	0.20 ▲	1.87	10,500	10,700	10,400	170	1,819,000
10/09/2021	10,500	0.45 ▲	4.29	10,050	10,500	10,500	20	210,000
08/09/2021	10,050	-0.35 ▼	-3.48	10,400	10,500	10,050	120	1,206,000
07/09/2021	10,400	0.10 ▲	0.96	10,300	10,600	10,400	60	624,000
06/09/2021	10,300	0.10 ▲	0.97	10,200	10,600	10,100	5,020	51,706,000
04/09/2021	10,400	0.35 ▲	3.37	10,050	0	0	60	624,000
31/08/2021	10,200	0.10 ▲	0.98	10,100	10,200	10,000	380	3,876,000
30/08/2021	10,100	0.00 ■■	0.00	10,100	10,100	10,100	500	5,050,000
27/08/2021	10,100	-0.10 ▼	-0.99	10,200	10,100	10,100	120	1,212,000
25/08/2021	10,200	0.20 ▲	1.96	10,000	10,200	10,100	70	714,000
20/08/2021	10,000	-0.30 ▼	-3.00	10,300	10,000	10,000	100	1,000,000
19/08/2021	10,300	0.30 ▲	2.91	10,000	10,300	10,000	50	515,000
18/08/2021	10,000	-0.70 ▼	-7.00	10,700	10,600	10,000	490	4,900,000
16/08/2021	10,700	0.70 ▲	6.54	10,000	10,700	9,400	1,190	12,733,000
13/08/2021	10,000	-0.50 ▼	-5.00	10,000	10,000	9,500	80	800,000
12/08/2021	10,000	-0.20 ▼	-2.00	10,200	10,000	10,000	70	700,000
11/08/2021	10,200	-0.20 ▼	-1.96	10,400	10,200	10,200	100	1,020,000
09/08/2021	10,400	0.00 ■■	0.00	10,400	10,400	10,400	80	832,000
04/08/2021	10,400	0.35 ▲	3.37	10,050	10,400	9,400	60	624,000
28/07/2021	10,050	0.05 ▲	0.50	10,000	10,050	10,050	500	5,025,000
27/07/2021	10,000	-0.20 ▼	-2.00	10,200	10,000	10,000	10	100,000
23/07/2021	10,200	-0.10 ▼	-0.98	10,300	10,200	9,600	60	612,000
19/07/2021	10,300	-0.70 ▼	-6.80	11,000	10,350	10,300	220	2,266,000
15/07/2021	11,000	0.10 ▲	0.91	10,900	11,000	11,000	80	880,000
12/07/2021	10,900	0.10 ▲	0.92	10,800	10,900	10,050	150	1,635,000
07/07/2021	10,800	0.00 ■■	0.00	10,800	10,800	10,800	10	108,000
06/07/2021	10,800	-0.40 ▼	-3.70	11,200	10,800	10,800	30	324,000
05/07/2021	11,200	-0.10 ▼	-0.89	11,300	11,200	11,200	20	224,000
30/06/2021	11,300	0.15 ▲	1.33	11,150	11,300	10,500	380	4,294,000
29/06/2021	11,150	0.25 ▲	2.24	10,900	11,450	11,000	370	4,125,500
28/06/2021	10,900	-0.30 ▼	-2.75	11,200	10,900	10,900	10	109,000
25/06/2021	11,200	-0.40 ▼	-3.57	11,600	11,200	11,200	40	448,000
24/06/2021	11,600	-0.40 ▼	-3.45	11,600	11,600	11,200	210	2,436,000
22/06/2021	11,600	0.45 ▲	3.88	11,150	11,600	11,600	10	116,000
21/06/2021	11,150	-0.15 ▼	-1.35	11,600	11,600	10,900	80	892,000
19/06/2021	11,600	0.30 ▲	2.59	11,300	11,600	11,000	30	348,000
18/06/2021	11,600	0.30 ▲	2.59	11,300	11,600	11,000	30	348,000
17/06/2021	11,300	0.30 ▲	2.65	11,000	11,300	11,300	20	226,000
16/06/2021	11,000	-0.70 ▼	-6.36	11,700	11,700	10,900	1,430	15,730,000
14/06/2021	11,900	0.20 ▲	1.68	11,700	12,200	11,600	930	11,067,000
11/06/2021	11,700	0.10 ▲	0.85	11,600	11,700	11,600	20	234,000
10/06/2021	11,600	0.10 ▲	0.86	11,500	12,300	11,500	170	1,972,000
09/06/2021	11,500	-0.35 ▼	-3.04	11,850	11,600	11,500	330	3,795,000
08/06/2021	11,850	-0.10 ▼	-0.84	11,950	11,950	11,850	60	711,000
07/06/2021	11,950	0.75 ▲	6.28	11,200	11,950	11,000	2,350	28,082,500
04/06/2021	11,200	-0.40 ▼	-3.57	11,600	11,600	11,200	1,650	18,480,000
03/06/2021	11,600	0.40 ▲	3.45	11,200	11,600	10,700	160	1,856,000
02/06/2021	11,200	-0.60 ▼	-5.36	11,800	11,800	11,200	1,170	13,104,000
01/06/2021	11,800	-0.20 ▼	-1.69	12,000	11,800	11,400	310	3,658,000
31/05/2021	12,000	0.00 ■■	0.00	12,000	12,000	11,400	260	3,120,000
28/05/2021	12,000	-0.05 ▼	-0.42	12,000	12,000	11,950	110	1,320,000
27/05/2021	12,000	0.00 ■■	0.00	12,000	12,000	12,000	10	120,000
26/05/2021	12,000	0.10 ▲	0.83	11,900	12,000	11,900	210	2,520,000
25/05/2021	11,900	-0.10 ▼	-0.84	12,000	12,000	11,650	300	3,570,000
24/05/2021	12,000	-0.25 ▼	-2.08	12,000	12,000	11,600	1,570	18,840,000
21/05/2021	12,000	-0.05 ▼	-0.42	12,000	12,000	11,500	1,080	12,960,000
20/05/2021	12,000	0.35 ▲	2.92	11,650	12,100	11,650	1,300	15,600,000
19/05/2021	11,650	0.15 ▲	1.29	11,500	11,700	10,700	2,100	24,465,000
18/05/2021	11,500	-0.50 ▼	-4.35	12,000	11,950	11,400	310	3,565,000
17/05/2021	12,000	0.25 ▲	2.08	11,750	12,000	11,750	640	7,680,000
14/05/2021	11,750	-0.10 ▼	-0.85	11,850	12,000	11,750	590	6,932,500
13/05/2021	11,850	-0.60 ▼	-5.06	12,450	12,450	11,600	2,190	25,951,500
12/05/2021	12,450	0.15 ▲	1.20	12,300	12,450	12,450	20	249,000
10/05/2021	12,300	0.30 ▲	2.44	12,000	12,500	12,000	4,380	53,874,000
07/05/2021	12,000	0.00 ■■	0.00	12,000	12,000	12,000	20	240,000
06/05/2021	12,000	-0.25 ▼	-2.08	12,250	12,000	11,800	490	5,880,000
05/05/2021	12,250	0.45 ▲	3.67	11,800	12,250	12,000	230	2,817,500
04/05/2021	11,800	-0.40 ▼	-3.39	12,200	12,250	11,450	40	472,000
03/05/2021	12,150	0.75 ▲	6.17	11,400	12,150	10,650	250	3,037,500
28/04/2021	12,200	0.15 ▲	1.23	12,050	12,200	12,200	10	122,000
27/04/2021	12,050	0.00 ■■	0.00	12,050	12,050	12,050	10	120,500
26/04/2021	12,050	0.05 ▲	0.41	12,000	12,050	12,000	210	2,530,500
22/04/2021	12,000	0.10 ▲	0.83	11,900	12,000	11,900	1,140	13,680,000
20/04/2021	11,900	0.15 ▲	1.26	11,750	11,900	11,650	60	714,000
19/04/2021	11,750	0.05 ▲	0.43	11,700	11,750	11,700	30	352,500
16/04/2021	11,700	-0.30 ▼	-2.56	12,000	11,900	11,650	250	2,925,000
15/04/2021	12,000	-0.30 ▼	-2.50	12,000	12,000	11,700	70	840,000
14/04/2021	12,000	0.05 ▲	0.42	11,950	12,050	11,800	430	5,160,000
13/04/2021	11,950	0.15 ▲	1.26	11,800	12,050	11,700	1,200	14,340,000
12/04/2021	11,800	0.40 ▲	3.39	11,400	11,800	11,050	700	8,260,000
09/04/2021	11,400	0.10 ▲	0.88	11,300	11,400	11,300	140	1,596,000
08/04/2021	11,300	0.10 ▲	0.88	11,300	11,400	11,300	70	791,000
07/04/2021	11,300	0.10 ▲	0.88	11,200	11,350	11,000	410	4,633,000
06/04/2021	11,200	-0.20 ▼	-1.79	11,400	11,450	11,000	720	8,064,000
05/04/2021	11,400	0.00 ■■	0.00	11,400	11,400	11,400	200	2,280,000
03/04/2021	12,150	0.75 ▲	6.17	11,400	0	0	250	3,037,500
01/04/2021	11,400	0.00 ■■	0.00	11,400	11,400	11,400	250	2,850,000
31/03/2021	11,400	0.10 ▲	0.88	11,300	11,400	11,150	240	2,736,000
30/03/2021	11,300	0.00 ■■	0.00	11,300	11,300	11,150	280	3,164,000
29/03/2021	11,300	-0.40 ▼	-3.54	11,300	11,400	10,900	170	1,921,000
24/03/2021	11,300	0.15 ▲	1.33	11,150	11,300	11,000	140	1,582,000
23/03/2021	11,150	-0.10 ▼	-0.90	11,250	11,150	10,900	130	1,449,500
22/03/2021	11,250	-0.05 ▼	-0.44	11,300	11,250	11,250	10	112,500
18/03/2021	11,300	0.05 ▲	0.44	11,250	11,300	11,000	130	1,469,000
17/03/2021	11,250	-0.15 ▼	-1.33	11,400	11,250	10,900	240	2,700,000
15/03/2021	11,400	0.30 ▲	2.63	11,100	11,400	11,400	10	114,000
12/03/2021	11,100	-0.10 ▼	-0.90	11,200	11,200	11,000	590	6,549,000
11/03/2021	11,200	-0.05 ▼	-0.45	11,250	11,200	11,000	110	1,232,000
10/03/2021	11,250	-0.05 ▼	-0.44	11,300	11,300	11,000	200	2,250,000
09/03/2021	11,300	-0.10 ▼	-0.88	11,400	11,400	11,300	40	452,000
08/03/2021	11,400	0.30 ▲	2.63	11,100	11,400	11,400	30	342,000
05/03/2021	11,100	-0.10 ▼	-0.90	11,100	11,100	11,000	80	888,000
04/03/2021	11,100	-0.10 ▼	-0.90	11,200	11,200	11,100	60	666,000
03/03/2021	11,200	-0.15 ▼	-1.34	11,350	11,300	10,750	380	4,256,000
02/03/2021	11,350	0.00 ■■	0.00	11,350	11,350	11,350	10	113,500
01/03/2021	11,350	0.10 ▲	0.88	11,250	11,350	11,250	20	227,000
25/02/2021	11,250	-0.15 ▼	-1.33	11,400	11,250	10,950	30	337,500
24/02/2021	11,400	0.40 ▲	3.51	11,000	11,500	10,950	150	1,710,000
22/02/2021	11,000	0.00 ■■	0.00	11,000	11,000	11,000	150	1,650,000
18/02/2021	11,000	-0.40 ▼	-3.64	11,400	11,200	10,750	310	3,410,000
09/02/2021	11,400	0.40 ▲	3.51	11,000	11,400	11,400	10	114,000
08/02/2021	11,000	-0.30 ▼	-2.73	11,300	11,300	10,800	150	1,650,000
05/02/2021	11,300	-0.30 ▼	-2.65	11,300	11,300	11,000	660	7,458,000
04/01/2021	11,150	0.15 ▲	1.35	11,000	11,150	11,000	260	2,899,000
31/12/2020	11,000	-0.20 ▼	-1.82	11,000	11,000	10,800	4,210	46,310,000
30/12/2020	11,000	-0.40 ▼	-3.64	11,400	11,100	10,900	4,430	48,730,000
29/12/2020	11,400	0.40 ▲	3.51	11,000	11,400	10,800	62	706,800
28/12/2020	11,000	0.10 ▲	0.91	10,950	11,000	10,900	125	1,375,000
27/12/2020	10,950	0.00 ■■	0.00	10,900	11,000	10,150	185	2,025,750
25/12/2020	10,950	0.00 ■■	0.00	10,900	11,000	10,150	185	2,025,750
24/12/2020	10,900	-0.20 ▼	-1.83	11,050	10,900	10,800	104	1,133,600
23/12/2020	11,050	0.20 ▲	1.81	10,900	11,350	10,500	1,119	12,364,950
22/12/2020	10,900	-0.40 ▼	-3.67	11,300	11,950	10,850	139	1,515,100
21/12/2020	11,300	0.70 ▲	6.19	10,650	11,350	10,850	365	4,124,500
20/12/2020	10,650	-0.20 ▼	-1.88	10,800	11,250	10,400	6	63,900
18/12/2020	10,650	-0.20 ▼	-1.88	10,800	11,250	10,400	6	63,900
17/12/2020	10,800	-0.10 ▼	-0.93	10,900	11,650	10,150	577	6,231,600
16/12/2020	10,900	-0.20 ▼	-1.83	11,050	11,100	10,800	106	1,155,400
15/12/2020	11,050	0.40 ▲	3.62	10,650	11,350	10,900	11	121,550
14/12/2020	10,650	0.30 ▲	2.82	10,350	10,900	10,650	38	404,700
13/12/2020	10,350	-0.70 ▼	-6.76	11,000	11,000	10,350	41	424,350
11/12/2020	10,350	-0.70 ▼	-6.76	11,000	11,000	10,350	41	424,350
10/12/2020	11,000	0.10 ▲	0.91	10,900	11,000	10,650	1,140	12,540,000
09/12/2020	10,900	0.70 ▲	6.42	10,200	10,900	10,150	1,576	17,178,400
08/12/2020	10,200	0.00 ■■	0.00	10,150	10,200	10,100	2,568	26,193,600
07/12/2020	10,150	0.20 ▲	1.97	9,950	10,150	10,100	1,404	14,250,600
04/12/2020	9,500	-0.60 ▼	-6.32	10,100	9,500	9,500	1	9,500
03/12/2020	10,100	0.00 ■■	0.00	10,100	10,200	9,900	1,061	10,716,100
02/12/2020	10,100	-0.10 ▼	-0.99	10,150	10,100	9,950	755	7,625,500
01/12/2020	10,150	0.00 ■■	0.00	10,150	10,150	10,050	1,542	15,651,300
30/11/2020	10,150	0.05 ▲	0.49	10,100	10,150	9,900	4,670	47,400,500
27/11/2020	10,100	0.10 ▲	0.99	10,000	10,150	9,510	1,080	10,908,000
26/11/2020	10,000	0.20 ▲	2.00	9,800	10,000	10,000	20	200,000
25/11/2020	9,800	0.00 ■■	0.00	9,800	9,800	9,800	400	3,920,000
24/11/2020	9,800	0.00 ■■	0.00	9,800	9,800	9,800	420	4,116,000
23/11/2020	9,800	-0.10 ▼	-1.02	9,900	9,850	9,300	40	392,000
20/11/2020	9,900	-0.10 ▼	-1.01	10,000	10,050	9,900	23	227,700
19/11/2020	10,000	-0.10 ▼	-1.00	10,050	10,000	10,000	1	10,000
12/11/2020	10,050	0.00 ■■	0.00	10,050	10,050	9,900	3	30,150
10/11/2020	10,050	0.10 ▲	1.00	10,000	10,050	9,990	25	251,250
09/11/2020	10,000	0.00 ■■	0.00	10,000	10,050	9,300	42	420,000
29/10/2020	10,000	0.10 ▲	1.00	9,950	10,000	10,000	161	1,610,000
28/10/2020	9,950	-0.20 ▼	-2.01	10,100	9,950	9,950	2	19,900
26/10/2020	10,100	0.00 ■■	0.00	10,100	10,100	10,100	10	101,000
23/10/2020	10,100	-0.10 ▼	-0.99	10,200	10,100	10,050	30	303,000
22/10/2020	10,200	0.10 ▲	0.98	10,100	10,200	10,100	67	683,400
21/10/2020	10,100	0.20 ▲	1.98	9,910	10,100	9,500	122	1,232,200
16/10/2020	9,910	-0.20 ▼	-2.02	10,100	9,910	9,910	2	19,820
13/10/2020	10,100	0.00 ■■	0.00	10,100	10,100	10,100	3	30,300
12/10/2020	10,100	0.00 ■■	0.00	10,050	10,100	10,000	399	4,029,900
09/10/2020	10,050	0.00 ■■	0.00	10,050	10,050	9,950	366	3,678,300
07/10/2020	10,050	0.00 ■■	0.00	10,050	10,050	10,050	10	100,500
06/10/2020	10,050	0.00 ■■	0.00	10,050	10,050	10,000	441	4,432,050
05/10/2020	10,050	0.10 ▲	1.00	10,000	10,050	9,550	13	130,650
02/10/2020	10,000	-0.20 ▼	-2.00	10,150	10,000	10,000	13	130,000
01/10/2020	10,150	0.20 ▲	1.97	10,000	10,150	10,100	113	1,146,950
30/09/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	3	30,000
29/09/2020	10,000	-0.10 ▼	-1.00	10,050	10,000	10,000	262	2,620,000
28/09/2020	10,050	0.10 ▲	1.00	10,000	10,050	10,050	210	2,110,500
25/09/2020	10,000	0.10 ▲	1.00	9,900	10,000	10,000	260	2,600,000
24/09/2020	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	80	792,000
22/09/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,900	590	5,900,000
21/09/2020	10,000	0.10 ▲	1.00	9,900	10,000	9,900	747	7,470,000
18/09/2020	9,900	0.00 ■■	0.00	9,950	9,900	9,900	126	1,247,400
17/09/2020	9,950	-0.20 ▼	-2.01	10,100	0	0	250	2,487,500
16/09/2020	10,100	0.20 ▲	1.98	9,950	10,100	10,100	1	10,100
15/09/2020	9,950	-0.20 ▼	-2.01	10,100	10,100	9,950	281	2,795,950
14/09/2020	10,100	0.20 ▲	1.98	9,900	10,100	10,050	80	808,000
11/09/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,900	539	5,336,100
10/09/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,900	299	2,960,100
09/09/2020	9,900	-0.20 ▼	-2.02	10,100	10,000	9,900	3,230	31,977,000
08/09/2020	10,100	0.20 ▲	1.98	9,900	10,100	9,900	435	4,393,500
07/09/2020	9,900	0.00 ■■	0.00	9,900	9,950	9,900	202	1,999,800
04/09/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,900	100	990,000
03/09/2020	9,900	-0.10 ▼	-1.01	10,000	10,000	9,900	410	4,059,000
01/09/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,550	25,500,000
31/08/2020	10,000	0.00 ■■	0.00	10,000	10,050	10,000	80	800,000
28/08/2020	10,000	0.00 ■■	0.00	10,000	10,050	9,900	303	3,030,000
27/08/2020	10,000	0.10 ▲	1.00	9,950	10,000	9,950	431	4,310,000
26/08/2020	9,950	0.10 ▲	1.01	9,850	10,000	9,950	200	1,990,000
25/08/2020	9,850	-0.40 ▼	-4.06	10,200	10,000	9,850	612	6,028,200
24/08/2020	10,200	0.00 ■■	0.00	10,200	10,200	9,850	394	4,018,800
21/08/2020	10,200	0.40 ▲	3.92	9,750	10,200	9,900	229	2,335,800
20/08/2020	9,750	-0.30 ▼	-3.08	10,000	9,750	9,750	1	9,750
19/08/2020	10,000	-0.20 ▼	-2.00	10,200	10,000	9,500	391	3,910,000
18/08/2020	10,200	0.00 ■■	0.00	10,200	10,200	9,880	201	2,050,200
17/08/2020	10,200	0.00 ■■	0.00	10,200	10,200	10,000	52	530,400
14/08/2020	10,200	0.10 ▲	0.98	10,050	10,250	9,350	610	6,222,000
12/08/2020	10,050	0.00 ■■	0.00	10,050	10,300	9,900	98	984,900
11/08/2020	10,050	-0.30 ▼	-2.99	10,300	10,500	10,050	606	6,090,300
10/08/2020	10,300	0.30 ▲	2.91	10,000	10,300	10,000	70	721,000
07/08/2020	10,000	0.10 ▲	1.00	9,900	10,000	9,210	321	3,210,000
06/08/2020	9,900	-0.10 ▼	-1.01	10,000	10,350	9,900	14	138,600
05/08/2020	10,000	-0.40 ▼	-4.00	10,400	10,350	10,000	37	370,000
04/08/2020	10,400	0.40 ▲	3.85	10,050	10,450	9,350	484	5,033,600
03/08/2020	10,050	-0.40 ▼	-3.98	10,450	10,400	9,720	248	2,492,400
31/07/2020	10,450	0.40 ▲	3.83	10,050	10,450	9,350	189	1,975,050
30/07/2020	10,050	-0.80 ▼	-7.96	10,800	10,800	10,050	635	6,381,750
29/07/2020	10,800	0.00 ■■	0.00	10,850	10,800	10,100	134	1,447,200
28/07/2020	10,850	-0.80 ▼	-7.37	11,650	11,650	10,850	263	2,853,550
27/07/2020	11,650	0.80 ▲	6.87	10,900	11,650	10,150	608	7,083,200
24/07/2020	10,900	-0.50 ▼	-4.59	11,400	10,950	10,900	33	359,700
21/07/2020	11,400	0.00 ■■	0.00	11,400	11,400	11,400	1	11,400
20/07/2020	11,400	0.50 ▲	4.39	10,900	11,400	11,350	2	22,800
17/07/2020	10,900	-0.40 ▼	-3.67	11,350	11,300	10,900	38	414,200
15/07/2020	11,350	-0.40 ▼	-3.52	11,700	11,400	11,350	72	817,200
14/07/2020	11,700	0.00 ■■	0.00	11,700	11,700	11,400	72	842,400
09/07/2020	11,700	0.30 ▲	2.56	11,400	11,700	11,650	2	23,400
08/07/2020	11,400	-0.30 ▼	-2.63	11,700	11,600	11,400	111	1,265,400
07/07/2020	11,700	0.40 ▲	3.42	11,300	11,700	11,700	10	117,000
06/07/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,800	20	236,000
03/07/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,800	2	23,600
02/07/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,800	2	23,600
01/07/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,800	441	5,203,800
30/06/2020	11,800	-0.10 ▼	-0.85	11,950	11,950	11,800	166	1,958,800
29/06/2020	11,950	-0.20 ▼	-1.67	12,100	12,000	11,500	219	2,617,050
26/06/2020	12,100	-0.20 ▼	-1.65	12,300	12,100	12,100	320	3,872,000
25/06/2020	12,300	0.00 ■■	0.00	12,300	12,300	12,100	410	5,043,000
24/06/2020	12,300	-0.60 ▼	-4.88	12,950	12,300	12,050	596	7,330,800
23/06/2020	12,950	0.80 ▲	6.18	12,200	12,950	12,250	12	155,400
22/06/2020	12,200	-0.10 ▼	-0.82	12,300	12,300	12,200	11	134,200
19/06/2020	12,300	0.00 ■■	0.00	12,300	12,300	12,300	1	12,300
18/06/2020	12,300	0.10 ▲	0.81	12,200	12,300	11,350	301	3,702,300
17/06/2020	12,200	0.40 ▲	3.28	11,800	12,200	12,000	40	488,000
16/06/2020	11,800	-0.10 ▼	-0.85	11,900	12,000	11,800	130	1,534,000
12/06/2020	11,900	-0.10 ▼	-0.84	12,000	11,900	11,900	2	23,800
11/06/2020	12,000	0.20 ▲	1.67	11,800	12,000	12,000	291	3,492,000
10/06/2020	11,800	0.20 ▲	1.69	11,600	12,000	11,800	17	200,600
09/06/2020	11,600	-0.60 ▼	-5.17	12,200	11,600	11,400	610	7,076,000
08/06/2020	12,200	0.00 ■■	0.00	12,200	12,200	12,200	200	2,440,000
05/06/2020	12,200	0.20 ▲	1.64	12,000	12,200	12,000	246	3,001,200
04/06/2020	12,200	0.20 ▲	1.64	12,000	12,200	12,000	246	3,001,200
03/06/2020	12,000	0.00 ■■	0.00	12,000	12,000	11,700	458	5,496,000
02/06/2020	12,000	0.00 ■■	0.00	12,000	12,000	11,700	458	5,496,000
01/06/2020	12,000	0.40 ▲	3.33	11,600	12,000	12,000	1,909	22,908,000
29/05/2020	11,600	-0.60 ▼	-5.17	12,200	11,600	11,600	1	11,600
28/05/2020	11,600	-0.60 ▼	-5.17	12,200	11,600	11,600	1	11,600
27/05/2020	12,200	0.00 ■■	0.00	12,200	12,200	12,200	2	24,400
26/05/2020	12,200	0.00 ■■	0.00	12,200	12,200	12,200	20	244,000
25/05/2020	12,200	0.00 ■■	0.00	12,200	12,200	12,100	87	1,061,400
22/05/2020	12,200	0.20 ▲	1.64	12,000	12,200	12,000	36	439,200
21/05/2020	12,200	0.20 ▲	1.64	12,000	12,200	12,000	36	439,200
20/05/2020	12,000	0.00 ■■	0.00	12,000	12,200	12,000	4	48,000
19/05/2020	12,000	0.00 ■■	0.00	12,000	12,200	12,000	4	48,000
18/05/2020	12,000	0.50 ▲	4.17	11,500	12,000	12,000	200	2,400,000
17/05/2020	11,500	-0.60 ▼	-5.22	12,100	12,000	11,500	65	747,500
15/05/2020	11,500	-0.60 ▼	-5.22	12,100	12,000	11,500	65	747,500
14/05/2020	12,100	-0.10 ▼	-0.83	12,200	12,100	12,000	270	3,267,000
13/05/2020	12,200	0.10 ▲	0.82	12,100	12,200	12,200	162	1,976,400
12/05/2020	12,100	-0.10 ▼	-0.83	12,200	12,100	12,100	70	847,000
11/05/2020	12,200	-0.60 ▼	-4.92	12,800	12,200	12,200	50	610,000
08/05/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,000	704	9,011,200
07/05/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,000	704	9,011,200
06/05/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,000	452	5,785,600
05/05/2020	12,000	-0.50 ▼	-4.17	12,500	12,000	12,000	200	2,400,000
04/05/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,500	32	400,000
01/05/2020	12,500	0.10 ▲	0.80	12,400	12,500	12,000	850	10,625,000
30/04/2020	12,500	0.10 ▲	0.80	12,400	12,500	12,000	850	10,625,000
29/04/2020	12,500	0.10 ▲	0.80	12,400	12,500	12,000	850	10,625,000
24/04/2020	12,400	-0.90 ▼	-7.26	13,300	12,400	12,400	200	2,480,000
23/04/2020	12,400	-0.90 ▼	-7.26	13,300	12,400	12,400	200	2,480,000
22/04/2020	13,300	0.80 ▲	6.02	12,550	13,300	11,800	201	2,673,300
21/04/2020	12,550	0.80 ▲	6.37	11,750	12,550	12,550	2	25,100
20/04/2020	12,550	0.80 ▲	6.37	11,750	12,550	12,550	2	25,100
19/04/2020	11,750	0.10 ▲	0.85	11,700	11,750	11,750	6	70,500
17/04/2020	11,750	0.10 ▲	0.85	11,700	11,750	11,750	6	70,500
16/04/2020	11,700	0.00 ■■	0.00	11,700	12,000	11,700	511	5,978,700
15/04/2020	11,700	0.00 ■■	0.00	11,700	12,000	11,700	511	5,978,700
14/04/2020	11,700	-0.90 ▼	-7.69	12,550	12,500	11,700	7	81,900
09/04/2020	12,550	0.80 ▲	6.37	11,750	12,550	11,750	13	163,150
08/04/2020	12,550	0.80 ▲	6.37	11,750	12,550	11,750	13	163,150
07/04/2020	11,750	0.80 ▲	6.81	11,000	11,750	11,750	11	129,250
06/04/2020	11,750	0.80 ▲	6.81	11,000	11,750	11,750	11	129,250
03/04/2020	11,000	0.00 ■■	0.00	11,000	11,000	10,250	2	22,000
02/04/2020	11,000	0.00 ■■	0.00	11,000	11,000	10,250	2	22,000
01/04/2020	11,000	0.00 ■■	0.00	11,000	11,000	10,250	2	22,000
31/03/2020	11,000	-0.80 ▼	-7.27	11,750	11,000	11,000	2	22,000
30/03/2020	11,750	-0.80 ▼	-6.81	12,550	11,750	11,750	12	141,000
29/03/2020	12,550	0.80 ▲	6.37	11,750	12,550	12,550	1	12,550
27/03/2020	12,550	0.80 ▲	6.37	11,750	12,550	12,550	1	12,550
26/03/2020	11,750	0.80 ▲	6.81	11,000	11,750	11,750	7	82,250
25/03/2020	11,750	0.80 ▲	6.81	11,000	11,750	11,750	7	82,250
24/03/2020	11,000	-0.60 ▼	-5.45	11,600	11,000	11,000	50	550,000
23/03/2020	11,600	-0.40 ▼	-3.45	12,000	11,600	11,600	70	812,000
22/03/2020	12,000	0.60 ▲	5.00	11,450	12,000	12,000	21	252,000
20/03/2020	12,000	0.60 ▲	5.00	11,450	12,000	12,000	21	252,000
19/03/2020	11,450	-0.80 ▼	-6.99	12,200	12,200	11,450	61	698,450
18/03/2020	12,200	0.00 ■■	0.00	12,200	12,200	12,000	810	9,882,000
17/03/2020	12,200	-0.30 ▼	-2.46	12,500	12,200	12,200	191	2,330,200
16/03/2020	12,500	-0.50 ▼	-4.00	13,000	13,000	12,500	140	1,750,000
13/03/2020	13,000	-0.90 ▼	-6.92	13,900	13,000	13,000	120	1,560,000
09/03/2020	13,900	-0.40 ▼	-2.88	14,300	14,000	13,900	1,800	25,020,000
06/03/2020	14,300	0.20 ▲	1.40	14,100	14,300	14,250	500	7,150,000
05/03/2020	14,100	-0.20 ▼	-1.42	14,300	14,400	14,000	1,058	14,917,800
04/03/2020	14,300	0.00 ■■	0.00	14,300	14,300	14,300	725	10,367,500
03/03/2020	14,300	0.00 ■■	0.00	14,300	14,300	13,900	153	2,187,900
02/03/2020	14,300	0.40 ▲	2.80	13,950	14,300	13,000	45	643,500
27/02/2020	13,950	0.00 ■■	0.00	13,900	14,500	12,950	1,278	17,828,100
25/02/2020	13,900	0.10 ▲	0.72	13,850	14,800	13,900	11	152,900
24/02/2020	13,850	-1.00 ▼	-7.22	14,800	13,850	13,850	1	13,850
20/02/2020	14,800	-0.50 ▼	-3.38	15,300	14,800	14,500	1,194	17,671,200
19/02/2020	15,300	1.00 ▲	6.54	14,300	15,300	14,300	1,155	17,671,500
18/02/2020	14,300	-0.70 ▼	-4.90	15,000	14,300	14,300	955	13,656,500
17/02/2020	15,000	0.70 ▲	4.67	14,300	15,000	13,400	40	600,000
15/02/2020	14,300	-1.10 ▼	-7.69	15,350	14,300	14,300	1	14,300
14/02/2020	14,300	-1.10 ▼	-7.69	15,350	14,300	14,300	1	14,300
11/02/2020	15,350	1.00 ▲	6.51	14,350	15,350	15,350	1	15,350
10/02/2020	15,350	1.00 ▲	6.51	14,350	15,350	15,350	1	15,350
09/02/2020	14,350	-0.20 ▼	-1.39	14,500	14,350	14,350	1	14,350
07/02/2020	14,350	-0.20 ▼	-1.39	14,500	14,350	14,350	1	14,350
06/02/2020	14,500	0.00 ■■	0.00	14,500	14,500	14,500	46	667,000
05/02/2020	14,500	0.00 ■■	0.00	14,500	14,500	14,500	10	145,000
04/02/2020	14,500	0.00 ■■	0.00	14,500	14,500	14,500	60	870,000
03/02/2020	14,500	-1.00 ▼	-6.90	15,500	15,000	14,500	59	855,500
31/01/2020	15,500	-0.60 ▼	-3.87	16,100	15,500	15,500	3	46,500
30/01/2020	15,500	-0.60 ▼	-3.87	16,100	15,500	15,500	3	46,500
29/01/2020	16,100	1.10 ▲	6.83	15,050	16,100	16,100	1	16,100
28/01/2020	16,100	1.10 ▲	6.83	15,050	16,100	16,100	1	16,100
27/01/2020	16,100	1.10 ▲	6.83	15,050	16,100	16,100	1	16,100
26/01/2020	16,100	1.10 ▲	6.83	15,050	16,100	16,100	1	16,100
24/01/2020	16,100	1.10 ▲	6.83	15,050	16,100	16,100	1	16,100
23/01/2020	16,100	1.10 ▲	6.83	15,050	16,100	16,100	1	16,100
22/01/2020	16,100	1.10 ▲	6.83	15,050	16,100	16,100	1	16,100
21/01/2020	15,050	0.95 ▲	6.31	14,100	15,050	15,050	80	1,204,000
17/01/2020	14,100	-1.00 ▼	-7.09	15,100	14,100	14,100	280	3,948,000
16/01/2020	15,100	-0.90 ▼	-5.96	16,000	15,100	15,100	20	302,000
15/01/2020	16,000	-0.90 ▼	-5.63	16,900	16,000	16,000	10	160,000
10/01/2020	15,800	-0.90 ▼	-5.70	16,700	17,850	15,800	42	663,600
09/01/2020	16,700	-1.30 ▼	-7.78	17,950	16,700	16,700	49	818,300
08/01/2020	17,950	-1.40 ▼	-7.80	19,300	17,950	17,950	1	17,950
30/12/2019	19,300	-1.50 ▼	-7.77	20,750	19,300	19,300	1	19,300
17/12/2019	20,750	0.80 ▲	3.86	19,950	21,150	18,600	12	249,000
16/12/2019	19,950	0.80 ▲	4.01	19,150	20,400	17,850	13	259,350
06/12/2019	19,150	1.30 ▲	6.79	17,900	19,150	19,150	2	38,300
05/12/2019	17,900	-1.30 ▼	-7.26	19,200	19,950	17,900	52	930,800
04/12/2019	19,200	1.30 ▲	6.77	17,950	0	0	2	38,400
03/12/2019	17,950	1.20 ▲	6.69	16,800	17,950	17,950	1	17,950
02/12/2019	16,800	0.70 ▲	4.17	16,100	16,800	15,000	354	5,947,200
29/11/2019	16,100	-0.80 ▼	-4.97	16,950	16,100	16,000	208	3,348,800
27/11/2019	16,950	0.80 ▲	4.72	16,100	16,950	16,950	2	33,900
26/11/2019	16,100	-0.90 ▼	-5.59	17,000	18,000	16,000	1,135	18,273,500
25/11/2019	17,000	-1.00 ▼	-5.88	18,000	19,250	17,000	2	34,000
22/11/2019	18,000	-1.40 ▼	-7.78	19,350	20,600	18,000	72	1,296,000
21/11/2019	19,350	-1.50 ▼	-7.75	20,800	19,350	19,350	24	464,400
20/11/2019	20,800	1.40 ▲	6.73	19,450	20,800	20,000	2	41,600
15/11/2019	19,450	0.40 ▲	2.06	19,000	19,450	19,450	1	19,450
14/11/2019	19,000	1.00 ▲	5.26	18,000	19,000	19,000	5	95,000
13/11/2019	18,000	0.60 ▲	3.33	17,350	18,000	18,000	1	18,000
12/11/2019	17,350	1.10 ▲	6.34	16,250	17,350	15,150	107	1,856,450
08/11/2019	16,250	1.10 ▲	6.77	15,200	16,250	16,250	128	2,080,000
07/11/2019	15,200	-1.10 ▼	-7.24	16,300	15,200	15,200	1	15,200
05/11/2019	16,300	-1.20 ▼	-7.36	17,500	16,400	16,300	99	1,613,700
04/11/2019	17,500	0.90 ▲	5.14	16,600	17,500	17,500	1	17,500
03/11/2019	16,600	1.10 ▲	6.63	15,550	16,600	16,000	63	1,045,800
01/11/2019	16,600	1.10 ▲	6.63	15,550	16,600	16,000	63	1,045,800
31/10/2019	15,550	-1.20 ▼	-7.72	16,700	15,550	15,550	26	404,300
28/10/2019	16,700	0.00 ■■	0.00	16,700	16,700	16,700	2	33,400
25/10/2019	16,700	0.00 ■■	0.00	16,700	16,700	16,700	19	317,300
17/10/2019	16,700	0.00 ■■	0.00	16,700	16,700	16,500	65	1,085,500
03/10/2019	16,700	0.00 ■■	0.00	16,700	16,700	16,700	38	634,600
02/10/2019	16,700	-0.10 ▼	-0.60	16,800	16,700	16,700	17	283,900
27/09/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,800	2	33,600
26/09/2019	16,800	-0.20 ▼	-1.19	17,000	16,800	16,800	8	134,400
18/09/2019	17,000	0.10 ▲	0.59	16,900	17,000	17,000	29	493,000
17/09/2019	16,900	0.40 ▲	2.37	16,500	16,900	16,900	450	7,605,000
11/09/2019	16,500	-1.00 ▼	-6.06	17,500	18,000	16,500	23	379,500
04/09/2019	17,500	0.90 ▲	5.14	16,600	17,500	17,500	17	297,500
30/08/2019	16,600	-0.90 ▼	-5.42	17,500	17,000	16,600	114	1,892,400
22/08/2019	17,500	0.50 ▲	2.86	17,000	17,500	16,500	2	35,000
19/08/2019	17,000	0.40 ▲	2.35	16,600	17,000	17,000	16	272,000
15/08/2019	16,600	-0.40 ▼	-2.41	17,000	16,900	16,600	62	1,029,200
14/08/2019	17,000	-0.90 ▼	-5.29	17,950	17,000	17,000	17	289,000
08/08/2019	17,950	-0.10 ▼	-0.56	18,000	18,000	17,950	5	89,750
05/08/2019	18,000	0.00 ■■	0.00	18,000	18,000	18,000	8	144,000
02/08/2019	18,000	1.00 ▲	5.56	17,000	18,000	18,000	8	144,000
01/08/2019	17,000	-1.00 ▼	-5.88	18,000	17,900	16,800	506	8,602,000
31/07/2019	18,000	-0.10 ▼	-0.56	18,100	18,000	18,000	5	90,000
30/07/2019	18,100	0.00 ■■	0.00	18,100	18,100	18,100	1	18,100
29/07/2019	18,100	0.00 ■■	0.00	18,100	18,100	18,100	2	36,200
26/07/2019	18,100	0.00 ■■	0.00	18,100	18,100	18,100	1	18,100
25/07/2019	18,100	-0.10 ▼	-0.55	18,200	18,400	17,500	4	72,400
24/07/2019	18,200	-0.20 ▼	-1.10	18,350	18,400	17,700	86	1,565,200
23/07/2019	18,350	0.20 ▲	1.09	18,200	18,350	17,500	101	1,853,350
22/07/2019	18,200	0.00 ■■	0.00	18,200	18,200	18,000	85	1,547,000
19/07/2019	18,200	-0.30 ▼	-1.65	18,500	18,400	17,700	64	1,164,800
18/07/2019	18,500	-0.20 ▼	-1.08	18,700	18,700	18,000	250	4,625,000
17/07/2019	18,700	0.00 ■■	0.00	18,700	18,700	18,700	20	374,000
16/07/2019	18,700	0.00 ■■	0.00	18,700	18,700	18,700	10	187,000
15/07/2019	18,700	0.00 ■■	0.00	18,700	18,700	18,700	15	280,500
12/07/2019	18,700	0.00 ■■	0.00	18,700	18,700	17,600	60	1,122,000
11/07/2019	18,700	0.00 ■■	0.00	18,700	18,700	18,700	20	374,000
10/07/2019	18,700	0.00 ■■	0.00	18,700	18,700	18,700	10	187,000
09/07/2019	18,700	0.00 ■■	0.00	18,700	18,700	18,700	15	280,500
08/07/2019	18,700	0.00 ■■	0.00	18,700	18,700	18,700	22	411,400
05/07/2019	18,700	-0.10 ▼	-0.53	18,800	18,700	18,300	23	430,100
04/07/2019	18,800	0.30 ▲	1.60	18,500	18,800	17,700	325	6,110,000
03/07/2019	18,500	0.00 ■■	0.00	18,500	18,600	18,500	101	1,868,500
02/07/2019	18,500	-0.40 ▼	-2.16	18,850	18,900	18,500	330	6,105,000
01/07/2019	18,850	0.10 ▲	0.53	18,800	19,000	18,500	114	2,148,900
28/06/2019	18,800	0.00 ■■	0.00	18,800	18,800	18,700	80	1,504,000
27/06/2019	18,800	0.00 ■■	0.00	18,800	18,800	18,800	80	1,504,000
26/06/2019	18,800	0.00 ■■	0.00	18,800	18,900	18,700	191	3,590,800
25/06/2019	18,800	-0.20 ▼	-1.06	19,000	19,000	18,000	300	5,640,000
24/06/2019	19,000	0.00 ■■	0.00	19,000	19,000	18,900	14	266,000
21/06/2019	19,000	1.00 ▲	5.26	18,000	19,000	19,000	40	760,000
20/06/2019	18,000	-1.20 ▼	-6.67	19,200	19,200	18,000	80	1,440,000
19/06/2019	19,200	0.40 ▲	2.08	18,800	19,200	18,700	12	230,400
18/06/2019	18,800	-0.10 ▼	-0.53	18,900	18,900	18,750	161	3,026,800
17/06/2019	18,900	1.00 ▲	5.29	17,900	19,150	18,000	232	4,384,800
16/06/2019	17,900	-0.10 ▼	-0.56	18,000	17,900	17,000	19	340,100
14/06/2019	17,900	-0.10 ▼	-0.56	18,000	17,900	17,000	19	340,100
13/06/2019	18,000	0.00 ■■	0.00	18,000	18,000	17,500	101	1,818,000
11/06/2019	17,900	0.40 ▲	2.23	17,500	18,000	16,450	80	1,432,000
10/06/2019	17,500	1.00 ▲	5.71	16,500	17,500	16,200	291	5,092,500
09/06/2019	16,500	-1.00 ▼	-6.06	17,500	17,500	16,500	58	957,000
07/06/2019	16,500	-1.00 ▼	-6.06	17,500	17,500	16,500	58	957,000
06/06/2019	17,500	0.50 ▲	2.86	17,000	18,000	17,500	2	35,000
05/06/2019	17,000	1.00 ▲	5.88	16,000	17,100	17,000	5	85,000
04/06/2019	16,000	-1.00 ▼	-6.25	17,000	18,000	16,000	79	1,264,000
03/06/2019	17,000	0.00 ■■	0.00	17,000	18,000	17,000	2	34,000
02/06/2019	17,000	0.00 ■■	0.00	17,000	18,000	17,000	2	34,000
31/05/2019	17,000	0.00 ■■	0.00	17,000	18,000	17,000	2	34,000
30/05/2019	17,000	0.00 ■■	0.00	17,000	17,000	16,200	221	3,757,000
29/05/2019	17,000	0.70 ▲	4.12	16,300	17,000	17,000	1	17,000
28/05/2019	17,000	0.70 ▲	4.12	16,300	17,000	17,000	1	17,000
27/05/2019	16,300	-0.60 ▼	-3.68	16,900	16,300	16,300	60	978,000
26/05/2019	16,900	0.40 ▲	2.37	16,500	16,900	16,400	58	980,200
24/05/2019	16,900	0.40 ▲	2.37	16,500	16,900	16,400	58	980,200
23/05/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,500	50	825,000
22/05/2019	16,500	-0.50 ▼	-3.03	17,000	16,500	16,500	50	825,000
21/05/2019	16,500	-0.50 ▼	-3.03	17,000	16,500	16,500	50	825,000
20/05/2019	17,000	0.60 ▲	3.53	16,400	17,000	17,000	45	765,000
19/05/2019	16,400	0.00 ■■	0.00	16,400	16,400	16,400	50	820,000
17/05/2019	16,400	0.00 ■■	0.00	16,400	16,400	16,400	50	820,000
16/05/2019	16,400	0.10 ▲	0.61	16,300	16,400	16,400	150	2,460,000
15/05/2019	16,300	-0.10 ▼	-0.61	16,400	17,400	16,300	114	1,858,200
14/05/2019	16,400	-0.20 ▼	-1.22	16,600	17,200	16,300	251	4,116,400
13/05/2019	16,600	-0.20 ▼	-1.20	16,800	16,600	16,600	88	1,460,800
12/05/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,800	50	840,000
10/05/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,800	50	840,000
09/05/2019	16,800	-0.30 ▼	-1.79	17,100	17,100	16,800	131	2,200,800
08/05/2019	17,100	-0.10 ▼	-0.58	17,200	17,100	16,700	3	51,300
07/05/2019	17,200	-1.30 ▼	-7.56	18,500	18,200	17,200	31	533,200
06/05/2019	18,500	0.50 ▲	2.70	18,000	18,500	18,000	86	1,591,000
05/05/2019	18,000	-0.40 ▼	-2.22	18,400	18,000	18,000	311	5,598,000
03/05/2019	18,000	-0.40 ▼	-2.22	18,400	18,000	18,000	311	5,598,000
02/05/2019	18,400	-0.10 ▼	-0.54	18,500	18,400	18,400	2	36,800
26/04/2019	18,500	1.00 ▲	5.41	17,500	18,500	17,800	159	2,941,500
25/04/2019	18,500	1.00 ▲	5.41	17,500	18,500	17,800	159	2,941,500
24/04/2019	17,500	0.00 ■■	0.00	17,500	18,400	17,500	5	87,500
23/04/2019	17,500	0.00 ■■	0.00	17,500	17,500	17,400	35	612,500
22/04/2019	17,500	-0.50 ▼	-2.86	18,000	17,800	17,500	21	367,500
21/04/2019	18,000	0.00 ■■	0.00	18,000	18,000	17,800	9	162,000
19/04/2019	18,000	0.00 ■■	0.00	18,000	18,000	17,800	9	162,000
18/04/2019	18,000	0.00 ■■	0.00	18,000	18,000	17,800	24	432,000
17/04/2019	18,500	0.50 ▲	2.70	18,000	18,500	17,250	30	555,000
16/04/2019	18,000	0.00 ■■	0.00	18,000	19,000	17,150	220	3,960,000
15/04/2019	18,000	0.10 ▲	0.56	17,900	18,000	17,800	300	5,400,000
12/04/2019	18,000	0.10 ▲	0.56	17,900	18,000	17,800	300	5,400,000
11/04/2019	17,900	0.30 ▲	1.68	17,600	18,000	17,700	195	3,490,500
10/04/2019	17,600	0.50 ▲	2.84	17,150	17,600	17,600	11	193,600
09/04/2019	17,150	0.30 ▲	1.75	16,850	18,000	17,100	1,646	28,228,900
08/04/2019	16,850	-1.20 ▼	-7.12	18,000	18,050	16,800	403	6,790,550
05/04/2019	18,000	1.00 ▲	5.56	17,000	18,000	17,800	601	10,818,000
04/04/2019	17,000	0.10 ▲	0.59	16,950	18,000	17,000	952	16,184,000
03/04/2019	16,950	0.10 ▲	0.59	16,900	18,000	16,950	703	11,915,850
02/04/2019	16,900	0.00 ■■	0.00	16,850	18,000	16,900	900	15,210,000
01/04/2019	16,850	-0.50 ▼	-2.97	17,400	17,800	16,250	1,256	21,163,600
30/03/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,000	500	8,250,000
29/03/2019	17,400	1.10 ▲	6.32	16,300	17,400	15,550	409	7,116,600
28/03/2019	16,300	0.00 ■■	0.00	16,300	17,400	16,300	546	8,899,800
27/03/2019	16,300	-1.10 ▼	-6.75	17,400	17,400	16,250	529	8,622,700
26/03/2019	17,400	0.30 ▲	1.72	17,100	17,400	16,000	1,692	29,440,800
25/03/2019	17,100	1.00 ▲	5.85	16,150	17,100	17,000	303	5,181,300
22/03/2019	16,150	0.00 ■■	0.00	16,150	17,200	16,150	88	1,421,200
21/03/2019	16,150	-0.60 ▼	-3.72	16,700	17,000	16,150	302	4,877,300
20/03/2019	16,700	-0.30 ▼	-1.80	17,000	17,000	16,700	98	1,636,600
19/03/2019	17,000	0.00 ■■	0.00	17,000	17,000	16,550	204	3,468,000
18/03/2019	17,000	-0.50 ▼	-2.94	17,500	17,200	16,550	404	6,868,000
15/03/2019	17,500	-0.30 ▼	-1.71	17,800	17,500	17,500	400	7,000,000
14/03/2019	17,800	0.00 ■■	0.00	17,800	17,800	17,800	1	17,800
13/03/2019	17,800	0.00 ■■	0.00	17,800	17,800	16,800	114	2,029,200
12/03/2019	17,800	1.00 ▲	5.62	16,800	17,800	16,800	580	10,324,000
11/03/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,400	2	33,600
08/03/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,800	14	235,200
07/03/2019	16,800	0.10 ▲	0.60	16,700	17,000	16,800	2,066	34,708,800
06/03/2019	16,700	-0.30 ▼	-1.80	17,000	17,500	16,700	631	10,537,700
05/03/2019	17,000	-1.00 ▼	-5.88	18,000	17,500	17,000	925	15,725,000
04/03/2019	19,400	0.50 ▲	2.58	18,900	19,400	17,600	1,990	38,606,000
01/03/2019	18,000	0.00 ■■	0.00	18,000	18,000	18,000	17	306,000
28/02/2019	18,000	0.00 ■■	0.00	18,000	18,000	18,000	1,212	21,816,000
27/02/2019	18,000	0.40 ▲	2.22	17,650	18,000	17,000	31	558,000
26/02/2019	17,650	1.20 ▲	6.80	16,500	17,650	16,700	53	935,450
25/02/2019	16,500	-0.50 ▼	-3.03	17,000	16,500	16,500	4	66,000
22/02/2019	17,000	0.00 ■■	0.00	17,000	17,000	17,000	70	1,190,000
21/02/2019	17,000	-0.60 ▼	-3.53	17,600	17,050	17,000	240	4,080,000
20/02/2019	17,900	-1.30 ▼	-7.26	19,200	18,050	17,900	550	9,845,000
19/02/2019	17,600	-1.30 ▼	-7.39	18,900	17,800	17,600	410	7,216,000
18/02/2019	18,000	-0.50 ▼	-2.78	18,500	18,400	17,350	730	13,140,000
15/02/2019	18,000	-0.40 ▼	-2.22	18,400	18,000	17,300	520	9,360,000
14/02/2019	18,400	-0.10 ▼	-0.54	18,500	18,400	17,400	760	13,984,000
13/02/2019	18,900	0.00 ■■	0.00	18,900	18,900	18,900	50	945,000
12/02/2019	18,900	0.00 ■■	0.00	18,900	18,900	18,900	20	378,000
11/02/2019	18,900	-1.40 ▼	-7.41	20,300	19,100	18,900	33	623,700
01/02/2019	20,300	1.30 ▲	6.40	19,000	20,300	20,300	1	20,300
31/01/2019	19,000	0.30 ▲	1.58	18,700	19,000	19,000	1	19,000
30/01/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,000	500	8,250,000
28/01/2019	19,000	1.00 ▲	5.26	18,000	19,000	18,000	9,480	180,120,000
25/01/2019	18,700	0.70 ▲	3.74	18,000	18,700	18,700	1	18,700
24/01/2019	18,000	-0.80 ▼	-4.44	18,800	18,000	18,000	30,000	540,000,000
23/01/2019	18,800	-0.10 ▼	-0.53	18,950	18,800	18,800	1,000	18,800,000
22/01/2019	18,950	0.10 ▲	0.53	18,900	18,950	18,000	12,000	227,400,000
21/01/2019	18,900	0.90 ▲	4.76	18,000	18,900	18,900	40	756,000
19/01/2019	18,000	-0.50 ▼	-2.78	18,500	18,400	17,350	73,000	1,314,000,000
18/01/2019	18,000	-0.50 ▼	-2.78	18,500	18,400	17,350	730	13,140,000
17/01/2019	18,500	0.50 ▲	2.70	18,000	18,500	17,250	30	555,000
16/01/2019	18,000	-0.85 ▼	-4.72	18,000	19,000	17,150	220	3,960,000
15/01/2019	18,000	-0.40 ▼	-2.22	18,400	18,000	17,300	520	9,360,000
14/01/2019	18,400	-0.10 ▼	-0.54	18,500	18,400	17,400	760	13,984,000
11/01/2019	18,500	0.50 ▲	2.70	18,000	18,500	17,200	410	7,585,000
09/01/2019	18,000	-0.90 ▼	-5.00	18,900	18,200	18,000	30	540,000
08/01/2019	18,900	0.75 ▲	3.97	18,150	18,900	18,900	1,020	19,278,000
07/01/2019	18,150	-1.25 ▼	-6.89	19,400	18,150	18,150	610	11,071,500
04/01/2019	19,400	0.50 ▲	2.58	18,900	19,400	17,600	1,990	38,606,000
02/01/2019	18,900	-0.10 ▼	-0.53	19,000	18,900	17,900	820	15,498,000
28/12/2018	19,000	1.00 ▲	5.26	18,000	19,000	18,000	9,480	180,120,000
27/12/2018	18,000	-1.00 ▼	-5.56	19,000	18,000	17,900	5,010	90,180,000
26/12/2018	19,000	-0.70 ▼	-3.68	19,700	19,000	18,350	10,230	194,370,000
25/12/2018	19,700	-1.35 ▼	-6.85	19,700	19,700	18,350	4,100	80,770,000
24/12/2018	19,700	0.60 ▲	3.05	19,100	20,000	18,000	10,040	197,788,000
21/12/2018	19,100	1.20 ▲	6.28	17,900	19,150	19,100	6,180	118,038,000
20/12/2018	17,900	-1.30 ▼	-7.26	19,200	18,050	17,900	550	9,845,000
19/12/2018	19,200	-0.20 ▼	-1.04	19,400	19,200	18,050	1,230	23,616,000
18/12/2018	19,400	1.25 ▲	6.44	18,150	19,400	17,000	1,520	29,488,000
17/12/2018	18,150	-1.15 ▼	-6.34	18,150	18,150	17,000	430	7,804,500
14/12/2018	18,150	-1.15 ▼	-6.34	18,150	18,150	17,000	710	12,886,500
13/12/2018	18,150	1.15 ▲	6.34	17,000	18,150	17,200	630	11,434,500
11/12/2018	17,000	-0.20 ▼	-1.18	17,000	17,000	16,800	40	680,000
10/12/2018	17,000	-0.20 ▼	-1.18	17,200	17,000	17,000	800	13,600,000
07/12/2018	17,200	0.70 ▲	4.07	16,500	17,200	16,500	1,050	18,060,000
06/12/2018	16,500	-0.30 ▼	-1.82	16,800	16,500	16,500	500	8,250,000
05/12/2018	16,800	0.30 ▲	1.79	16,500	16,800	16,800	500	8,400,000
04/12/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,500	2,320	38,280,000
03/12/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,500	510	8,415,000
30/11/2018	16,500	-0.50 ▼	-3.03	16,500	16,500	16,000	500	8,250,000
29/11/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,500	40	660,000
28/11/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,500	750	12,375,000
27/11/2018	16,500	-0.30 ▼	-1.82	16,800	16,500	16,500	1,710	28,215,000
26/11/2018	16,800	0.80 ▲	4.76	16,000	16,800	16,800	10	168,000
23/11/2018	16,000	-0.30 ▼	-1.88	16,300	16,200	16,000	580	9,280,000
22/11/2018	16,300	-0.20 ▼	-1.23	16,500	16,300	16,300	10	163,000
21/11/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,500	850	14,025,000
20/11/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,500	20	330,000
19/11/2018	16,500	-0.10 ▼	-0.61	16,600	16,500	16,500	30	495,000
15/11/2018	16,600	-0.20 ▼	-1.20	16,800	16,600	16,600	10	166,000
14/11/2018	16,800	-0.40 ▼	-2.38	17,200	16,800	16,000	20	336,000
13/11/2018	17,200	1.00 ▲	5.81	16,200	17,200	17,200	20	344,000
12/11/2018	16,200	0.00 ■■	0.00	16,200	16,200	16,200	300	4,860,000
09/11/2018	16,200	-0.50 ▼	-3.09	16,700	16,200	15,800	210	3,402,000
08/11/2018	16,700	-0.70 ▼	-4.19	17,400	16,700	16,250	200	3,340,000
07/11/2018	17,400	1.00 ▲	5.75	16,400	17,400	16,000	760	13,224,000
06/11/2018	16,400	-0.10 ▼	-0.61	16,500	16,400	15,500	600	9,840,000
05/11/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,500	20	330,000
02/11/2018	16,500	0.85 ▲	5.15	15,650	16,500	15,100	140	2,310,000
01/11/2018	15,650	-0.85 ▼	-5.43	16,500	15,650	15,650	10	156,500
30/10/2018	16,500	-1.00 ▼	-6.06	16,500	16,500	15,350	430	7,095,000
29/10/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,500	1,020	16,830,000
26/10/2018	16,500	-1.00 ▼	-6.06	17,500	16,500	16,400	50	825,000
23/10/2018	17,500	0.50 ▲	2.86	17,000	18,050	17,000	650	11,375,000
22/10/2018	17,000	-0.10 ▼	-0.59	17,000	17,000	15,850	430	7,310,000
19/10/2018	17,000	-0.05 ▼	-0.29	17,000	17,000	16,950	70	1,190,000
18/10/2018	17,000	0.25 ▲	1.47	16,750	17,000	16,700	850	14,450,000
17/10/2018	16,750	1.05 ▲	6.27	15,700	16,750	14,700	430	7,202,500
16/10/2018	15,700	-1.10 ▼	-7.01	16,800	17,950	15,700	20	314,000
15/10/2018	16,800	-1.20 ▼	-7.14	18,000	16,800	16,800	10	168,000
11/10/2018	18,000	-1.25 ▼	-6.94	18,000	18,000	16,750	30	540,000
09/10/2018	18,000	1.00 ▲	5.56	17,000	18,000	17,000	50	900,000
08/10/2018	17,000	-0.50 ▼	-2.94	17,500	17,000	17,000	10	170,000
05/10/2018	17,500	0.90 ▲	5.14	16,600	17,500	16,950	6,400	112,000,000
03/10/2018	16,600	-1.10 ▼	-6.63	17,700	17,400	16,600	410	6,806,000
02/10/2018	17,700	-0.10 ▼	-0.56	17,800	17,700	16,600	710	12,567,000
01/10/2018	17,800	-1.30 ▼	-7.30	19,100	17,800	17,800	6,160	109,648,000
28/09/2018	19,100	0.40 ▲	2.09	18,700	19,200	19,100	30	573,000
27/09/2018	18,700	1.20 ▲	6.42	17,500	18,700	16,450	540	10,098,000
26/09/2018	19,000	-0.05 ▼	-0.26	19,000	19,000	17,850	4,320	82,080,000
25/09/2018	19,000	0.20 ▲	1.05	18,800	19,000	18,800	12,570	238,830,000
24/09/2018	18,800	-0.20 ▼	-1.06	18,800	18,800	18,600	2,840	53,392,000
21/09/2018	18,800	-0.20 ▼	-1.06	18,800	18,800	18,500	940	17,672,000
20/09/2018	18,800	0.20 ▲	1.06	18,600	18,800	18,600	2,200	41,360,000
19/09/2018	18,600	-0.20 ▼	-1.08	18,800	18,800	18,200	1,100	20,460,000
18/09/2018	18,800	-0.20 ▼	-1.06	19,000	18,800	18,400	20	376,000
17/09/2018	19,000	-0.40 ▼	-2.11	19,400	19,400	19,000	5,010	95,190,000
15/09/2018	19,400	-0.10 ▼	-0.52	19,500	19,500	19,400	6,700	129,980,000
14/09/2018	19,400	-0.10 ▼	-0.52	19,500	19,500	19,400	6,700	129,980,000
13/09/2018	19,500	0.10 ▲	0.51	19,400	19,500	19,400	9,820	191,490,000
12/09/2018	19,400	-0.10 ▼	-0.52	19,500	19,500	19,200	8,340	161,796,000
11/09/2018	19,500	-0.05 ▼	-0.26	19,500	19,500	18,950	11,530	224,835,000
10/09/2018	19,500	0.35 ▲	1.79	19,150	19,500	19,000	1,210	23,595,000
07/09/2018	19,150	0.95 ▲	4.96	18,200	19,450	18,400	10,330	197,819,500
06/09/2018	18,200	0.20 ▲	1.10	18,000	18,200	18,000	5,280	96,096,000
05/09/2018	18,000	0.40 ▲	2.22	17,600	18,000	17,700	4,120	74,160,000
04/09/2018	17,600	0.00 ■■	0.00	17,600	17,600	17,600	3,840	67,584,000
31/08/2018	17,600	0.20 ▲	1.14	17,400	17,600	17,500	2,200	38,720,000
30/08/2018	17,400	0.90 ▲	5.17	16,500	17,650	17,400	7,270	126,498,000
29/08/2018	16,500	-0.80 ▼	-4.85	17,300	17,500	16,500	19,910	328,515,000
27/08/2018	17,300	0.00 ■■	0.00	17,300	17,300	17,300	6,110	105,703,000
24/08/2018	17,300	0.50 ▲	2.89	16,800	17,950	16,900	4,940	85,462,000
23/08/2018	16,800	0.00 ■■	0.00	16,800	16,800	16,800	10	168,000
22/08/2018	16,800	0.10 ▲	0.60	16,700	16,800	16,800	3,800	63,840,000
21/08/2018	16,700	0.20 ▲	1.20	16,500	17,650	16,700	2,180	36,406,000
20/08/2018	16,500	0.20 ▲	1.21	16,300	16,500	16,500	20	330,000
16/08/2018	16,300	-0.40 ▼	-2.45	16,700	16,400	16,250	4,290	69,927,000
15/08/2018	16,700	-0.40 ▼	-2.40	17,100	16,700	16,700	1,140	19,038,000
14/08/2018	17,100	0.10 ▲	0.58	17,000	17,200	17,100	20	342,000
13/08/2018	17,000	0.50 ▲	2.94	16,500	17,000	17,000	10	170,000
10/08/2018	16,500	-0.90 ▼	-5.45	17,400	16,500	16,500	680	11,220,000
09/08/2018	17,400	0.40 ▲	2.30	17,000	17,400	16,900	220	3,828,000
08/08/2018	17,000	-0.50 ▼	-2.94	17,500	17,000	17,000	340	5,780,000
02/08/2018	17,500	0.10 ▲	0.57	17,400	17,500	17,500	10	175,000
01/08/2018	17,400	0.90 ▲	5.17	16,500	17,400	17,400	10	174,000
31/07/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,500	340	5,610,000
30/07/2018	16,500	-0.70 ▼	-4.24	17,200	16,500	16,500	4,950	81,675,000
27/07/2018	17,200	0.00 ■■	0.00	17,200	17,200	17,200	60	1,032,000
25/07/2018	17,200	0.00 ■■	0.00	17,200	17,200	17,200	10	172,000
24/07/2018	17,200	0.00 ■■	0.00	17,200	17,200	17,200	20	344,000
23/07/2018	17,200	0.00 ■■	0.00	17,200	17,200	17,200	20	344,000
20/07/2018	17,200	0.00 ■■	0.00	17,200	17,200	17,200	10	172,000
19/07/2018	17,200	0.25 ▲	1.45	16,950	17,200	17,200	1,610	27,692,000
18/07/2018	16,950	1.10 ▲	6.49	15,850	16,950	16,950	40	678,000
17/07/2018	15,850	1.00 ▲	6.31	14,850	15,850	15,850	10	158,500
16/07/2018	14,850	0.95 ▲	6.40	13,900	14,850	14,850	10	148,500
13/07/2018	13,900	-0.95 ▼	-6.83	14,850	13,900	13,900	10	139,000
12/07/2018	14,850	-0.80 ▼	-5.39	15,650	16,700	14,600	1,240	18,414,000
11/07/2018	15,650	-0.55 ▼	-3.51	16,200	17,200	15,500	8,760	137,094,000
10/07/2018	16,200	-1.10 ▼	-6.79	17,300	16,800	16,200	20	324,000
06/07/2018	17,300	1.10 ▲	6.36	16,200	17,300	17,100	12,450	215,385,000
05/07/2018	16,200	0.10 ▲	0.62	16,100	17,200	16,200	7,660	124,092,000
04/07/2018	16,100	-0.75 ▼	-4.66	16,850	16,850	16,000	280	4,508,000
03/07/2018	16,850	0.70 ▲	4.15	16,150	17,250	16,800	26,720	450,232,000
02/07/2018	16,150	-0.65 ▼	-4.02	16,800	17,950	16,000	7,970	128,715,500
29/06/2018	16,800	-0.45 ▼	-2.68	17,250	0	0	8,270	138,936,000
28/06/2018	17,250	-1.25 ▼	-7.25	18,500	17,250	17,250	10	172,500
27/06/2018	18,500	0.75 ▲	4.05	17,750	18,500	18,500	12,480	230,880,000
26/06/2018	17,750	1.15 ▲	6.48	16,600	17,750	16,800	23,390	415,172,500
25/06/2018	16,600	-1.05 ▼	-6.33	17,650	18,500	16,600	5,350	88,810,000
22/06/2018	17,650	1.15 ▲	6.52	16,500	17,650	16,000	7,600	134,140,000
21/06/2018	16,500	0.40 ▲	2.42	16,100	17,200	15,600	8,580	141,570,000
20/06/2018	16,100	-0.10 ▼	-0.62	16,200	17,300	16,100	230	3,703,000
19/06/2018	16,200	0.55 ▲	3.40	15,650	16,700	16,150	8,970	145,314,000
18/06/2018	15,650	0.50 ▲	3.19	15,150	16,200	15,650	13,180	206,267,000
15/06/2018	15,150	-0.95 ▼	-6.27	16,100	17,200	15,150	3,580	54,237,000
14/06/2018	16,100	-0.15 ▼	-0.93	16,250	16,300	16,100	90	1,449,000
13/06/2018	16,250	-1.15 ▼	-7.08	17,400	17,400	16,250	140	2,275,000
12/06/2018	17,400	0.10 ▲	0.57	17,300	17,400	17,400	10	174,000
11/06/2018	17,300	0.10 ▲	0.58	17,200	17,300	17,250	1,040	17,992,000
08/06/2018	17,200	0.00 ■■	0.00	17,200	17,200	17,200	10	172,000
07/06/2018	17,200	1.00 ▲	5.81	16,200	17,300	15,900	27,430	471,796,000
06/06/2018	16,200	-0.20 ▼	-1.23	16,400	16,900	16,100	28,290	458,298,000
05/06/2018	16,400	0.10 ▲	0.61	16,400	16,600	16,400	25,140	412,296,000
04/06/2018	16,400	0.50 ▲	3.05	16,400	16,900	16,250	8,020	131,528,000
31/05/2018	16,400	-0.40 ▼	-2.44	16,800	16,750	16,400	2,560	41,984,000
30/05/2018	16,800	-0.15 ▼	-0.89	16,950	16,800	16,800	50	840,000
29/05/2018	16,950	-0.05 ▼	-0.29	17,000	16,950	16,700	6,020	102,039,000
28/05/2018	17,000	-0.30 ▼	-1.76	17,300	17,050	16,650	5,850	99,450,000
25/05/2018	17,300	0.00 ■■	0.00	17,300	17,300	17,300	2,400	41,520,000
24/05/2018	17,300	0.10 ▲	0.58	17,200	17,300	17,000	4,170	72,141,000
23/05/2018	17,200	0.20 ▲	1.16	17,000	17,200	17,200	30	516,000
22/05/2018	17,000	-0.30 ▼	-1.76	17,300	17,050	16,650	7,050	119,850,000
21/05/2018	17,300	0.05 ▲	0.29	17,250	17,750	17,300	120	2,076,000
17/05/2018	17,250	-0.40 ▼	-2.32	17,650	17,900	17,250	6,520	112,470,000
16/05/2018	17,650	0.45 ▲	2.55	17,200	18,100	17,500	5,090	89,838,500
14/05/2018	17,200	-0.35 ▼	-2.03	17,550	17,850	17,200	15,780	271,416,000
11/05/2018	17,550	0.20 ▲	1.14	17,350	18,500	17,550	21,010	368,725,500
10/05/2018	17,350	0.35 ▲	2.02	17,000	17,350	16,400	2,820	48,927,000
09/05/2018	17,000	0.00 ■■	0.00	17,000	17,000	17,000	100	1,700,000
08/05/2018	17,000	-0.55 ▼	-3.24	17,550	17,200	17,000	1,160	19,720,000
07/05/2018	17,550	-0.45 ▼	-2.56	18,000	17,550	17,550	10	175,500
04/05/2018	18,000	-1.20 ▼	-6.67	18,000	18,000	16,750	5,800	104,400,000
03/05/2018	18,000	0.05 ▲	0.28	17,950	18,200	17,700	1,020	18,360,000
02/05/2018	17,950	0.05 ▲	0.28	17,950	18,000	17,950	1,500	26,925,000
27/04/2018	17,950	0.55 ▲	3.06	17,400	17,950	17,750	30	538,500
26/04/2018	17,400	-0.30 ▼	-1.72	17,700	18,000	17,400	30	522,000
24/04/2018	17,700	0.00 ■■	0.00	17,700	17,700	17,700	100	1,770,000
23/04/2018	17,700	-0.40 ▼	-2.26	18,100	17,700	17,700	20	354,000
20/04/2018	18,100	-18.10 ▼	-100.00	18,100	18,100	18,100	40	724,000
19/04/2018	18,100	0.00 ■■	0.00	18,100	18,100	18,100	5,000	90,500,000
18/04/2018	18,100	-0.10 ▼	-0.55	18,200	18,300	17,800	50	905,000
13/04/2018	18,000	0.80 ▲	4.44	17,200	18,000	16,100	30	540,000
12/04/2018	17,200	0.30 ▲	1.74	17,200	17,500	17,200	40	688,000
11/04/2018	17,200	-0.80 ▼	-4.65	18,000	17,950	16,900	50	860,000
09/04/2018	18,000	0.10 ▲	0.56	17,900	18,000	17,500	2,070	37,260,000
06/04/2018	17,900	-0.10 ▼	-0.56	18,000	17,900	17,900	50	895,000
05/04/2018	18,000	0.30 ▲	1.67	17,700	18,000	17,600	11,520	207,360,000
04/04/2018	17,700	-0.45 ▼	-2.54	18,150	17,700	17,700	10	177,000
03/04/2018	18,150	0.15 ▲	0.83	18,000	18,150	17,800	20	363,000
02/04/2018	18,000	-0.20 ▼	-1.11	18,200	18,600	17,500	6,020	108,360,000
31/03/2018	18,200	0.20 ▲	1.10	18,000	18,650	17,100	110	2,002,000
30/03/2018	18,200	0.20 ▲	1.10	18,000	18,650	17,100	110	2,002,000
29/03/2018	18,000	-0.65 ▼	-3.61	18,650	18,800	17,700	10,570	190,260,000
28/03/2018	18,650	0.80 ▲	4.29	17,850	18,650	16,750	160	2,984,000
27/03/2018	17,850	-1.05 ▼	-5.88	18,900	18,050	17,850	220	3,927,000
26/03/2018	18,900	-0.10 ▼	-0.53	19,000	18,900	18,900	2,930	55,377,000
23/03/2018	19,000	-0.30 ▼	-1.58	19,300	19,000	18,000	4,980	94,620,000
22/03/2018	19,300	0.80 ▲	4.15	18,500	19,300	19,000	2,910	56,163,000
21/03/2018	18,500	0.30 ▲	1.62	18,200	19,400	18,250	47,980	887,630,000
20/03/2018	18,200	-1.05 ▼	-5.77	19,250	19,500	18,200	19,090	347,438,000
19/03/2018	19,250	0.00 ■■	0.00	19,250	19,250	19,250	3,530	67,952,500
16/03/2018	19,250	0.25 ▲	1.30	19,000	19,300	18,900	36,990	712,057,500
15/03/2018	19,000	0.20 ▲	1.05	19,000	19,200	19,000	28,500	541,500,000
14/03/2018	19,000	0.20 ▲	1.05	19,000	19,700	19,000	8,940	169,860,000
13/03/2018	19,000	-0.10 ▼	-0.53	19,000	19,000	18,800	10,220	194,180,000
12/03/2018	19,000	0.40 ▲	2.11	18,600	18,600	18,250	19,660	373,540,000
09/03/2018	18,600	-0.15 ▼	-0.81	18,600	18,600	18,250	12,020	223,572,000
08/03/2018	18,600	-0.10 ▼	-0.54	18,700	18,650	18,600	21,010	390,786,000
07/03/2018	18,700	-0.20 ▼	-1.07	18,900	18,750	18,700	6,290	117,623,000
06/03/2018	18,900	0.30 ▲	1.59	18,600	19,000	18,600	8,320	157,248,000
05/03/2018	18,600	-0.10 ▼	-0.54	18,700	18,700	18,600	5,670	105,462,000
02/03/2018	18,700	-0.30 ▼	-1.60	19,000	19,000	18,500	5,310	99,297,000
01/03/2018	19,000	0.30 ▲	1.58	18,700	19,000	18,000	3,490	66,310,000
28/02/2018	18,700	0.10 ▲	0.53	18,600	18,700	17,900	1,060	19,822,000
27/02/2018	18,600	-0.40 ▼	-2.15	18,600	18,600	18,200	1,790	33,294,000
26/02/2018	18,500	-0.30 ▼	-1.62	18,800	18,500	18,500	10	185,000
23/02/2018	18,800	0.20 ▲	1.06	18,600	18,800	18,800	170	3,196,000
22/02/2018	18,600	-0.20 ▼	-1.08	18,800	18,600	18,600	500	9,300,000
21/02/2018	18,800	0.40 ▲	2.13	18,400	19,000	18,600	120	2,256,000
13/02/2018	18,400	0.40 ▲	2.17	18,000	18,400	18,000	170	3,128,000
12/02/2018	18,000	-0.50 ▼	-2.78	18,500	18,000	18,000	550	9,900,000
08/02/2018	18,500	0.05 ▲	0.27	18,500	18,550	18,500	6,160	113,960,000
07/02/2018	18,500	-0.30 ▼	-1.62	18,500	18,500	18,200	8,450	156,325,000
06/02/2018	18,500	-0.20 ▼	-1.08	18,500	0	0	1,030	19,055,000
05/02/2018	18,500	-0.10 ▼	-0.54	18,600	18,500	18,500	500	9,250,000
02/02/2018	18,600	-0.10 ▼	-0.54	18,700	18,700	18,400	3,060	56,916,000
01/02/2018	18,700	-0.10 ▼	-0.53	18,800	18,700	18,600	4,250	79,475,000
31/01/2018	18,800	-0.40 ▼	-2.13	19,200	19,200	18,800	1,150	21,620,000
30/01/2018	19,200	-0.05 ▼	-0.26	19,250	19,500	19,200	1,090	20,928,000
29/01/2018	19,250	-0.05 ▼	-0.26	19,300	19,300	19,250	7,020	135,135,000
26/01/2018	19,600	-0.10 ▼	-0.51	19,700	19,600	19,300	8,450	165,620,000
25/01/2018	19,700	-0.30 ▼	-1.52	20,000	19,700	19,700	6,780	133,566,000
24/01/2018	21,500	1.50 ▲	6.98	20,000	20,000	20,000	270	5,805,000
22/01/2018	20,000	0.00 ■■	0.00	20,000	20,000	20,000	1,050	21,000,000
19/01/2018	20,000	0.40 ▲	2.00	19,600	20,000	19,600	9,890	197,800,000
18/01/2018	19,600	-1.25 ▼	-6.38	20,850	20,000	19,600	1,050	20,580,000
16/01/2018	20,850	1.35 ▲	6.47	19,500	20,850	19,500	15,400	321,090,000
15/01/2018	19,500	-0.10 ▼	-0.51	19,600	19,600	19,200	3,020	58,890,000
12/01/2018	19,600	0.10 ▲	0.51	19,500	19,600	19,600	5,040	98,784,000
11/01/2018	19,500	-0.30 ▼	-1.54	19,800	19,600	19,500	6,250	121,875,000
10/01/2018	19,800	0.20 ▲	1.01	19,600	19,800	19,400	5,070	100,386,000
09/01/2018	19,600	-0.10 ▼	-0.51	19,700	19,700	19,600	1,310	25,676,000
08/01/2018	19,700	-0.20 ▼	-1.02	19,900	19,800	19,700	5,890	116,033,000
05/01/2018	19,900	-0.10 ▼	-0.50	20,000	20,000	19,900	360	7,164,000
04/01/2018	20,000	0.70 ▲	3.50	19,300	20,000	19,500	1,510	30,200,000
03/01/2018	19,300	-0.70 ▼	-3.63	20,000	20,400	18,800	6,080	117,344,000
02/01/2018	20,000	0.00 ■■	0.00	20,000	20,000	20,000	4,050	81,000,000
29/12/2017	20,000	-0.05 ▼	-0.25	20,000	20,000	19,500	2,630	52,600,000
28/12/2017	20,000	-0.50 ▼	-2.50	20,500	20,050	20,000	90	1,800,000
27/12/2017	20,500	-0.80 ▼	-3.90	21,300	20,600	20,500	2,210	45,305,000
26/12/2017	21,300	-0.30 ▼	-1.41	21,300	22,000	21,000	220	4,686,000
25/12/2017	21,300	0.90 ▲	4.23	20,400	21,300	20,000	110	2,343,000
22/12/2017	20,400	-0.10 ▼	-0.49	20,500	20,900	19,150	1,420	28,968,000
21/12/2017	20,500	0.00 ■■	0.00	20,500	20,500	20,500	20	410,000
20/12/2017	20,500	0.00 ■■	0.00	20,500	20,500	20,500	100	2,050,000
19/12/2017	21,300	0.80 ▲	3.76	20,500	21,300	21,300	1,400	29,820,000
18/12/2017	20,500	0.00 ■■	0.00	20,500	20,500	20,500	40	820,000
15/12/2017	20,100	-0.05 ▼	-0.25	20,150	20,100	20,100	30	603,000
14/12/2017	20,150	0.05 ▲	0.25	20,100	20,150	20,150	10	201,500
13/12/2017	20,150	1.15 ▲	5.71	19,000	20,150	20,150	40	806,000
12/12/2017	20,000	1.25 ▲	6.25	18,750	20,050	20,000	280	5,600,000
11/12/2017	18,750	-1.25 ▼	-6.67	20,000	18,750	18,750	100	1,875,000
08/12/2017	20,600	0.40 ▲	1.94	20,200	20,600	20,600	500	10,300,000
07/12/2017	20,200	0.10 ▲	0.50	20,400	20,500	20,100	1,250	25,250,000
05/12/2017	20,400	-0.20 ▼	-0.97	20,950	21,200	20,400	640	13,056,000
04/12/2017	20,600	0.00 ■■	0.00	20,000	20,800	20,000	3,020	62,212,000
01/12/2017	20,600	0.10 ▲	0.49	20,500	20,600	20,500	820	16,892,000
30/11/2017	20,500	0.50 ▲	2.50	19,000	21,400	19,000	5,120	104,960,000
29/11/2017	20,000	0.00 ■■	0.00	19,600	20,000	19,600	270	5,400,000
28/11/2017	20,000	0.00 ■■	0.00	18,600	20,000	18,600	530	10,600,000
27/11/2017	20,000	-1.50 ▼	-6.98	20,000	20,500	20,000	5,990	119,800,000
24/11/2017	21,500	0.00 ■■	0.00	21,000	21,500	21,000	270	5,805,000
23/11/2017	21,500	0.00 ■■	0.00	21,500	21,500	21,000	2,210	47,515,000
22/11/2017	21,500	0.00 ■■	0.00	20,500	21,500	20,000	3,250	69,875,000
21/11/2017	21,500	-0.25 ▼	-1.15	20,250	23,000	20,250	1,130	24,295,000
20/11/2017	21,750	0.00 ■■	0.00	21,750	21,750	21,750	0	0
17/11/2017	21,750	-0.25 ▼	-1.14	20,800	21,750	20,800	1,520	33,060,000
16/11/2017	22,000	0.20 ▲	0.92	22,000	22,000	22,000	2,910	64,020,000
15/11/2017	21,800	0.30 ▲	1.40	21,500	21,900	21,500	8,420	183,556,000
14/11/2017	21,500	0.20 ▲	0.94	21,300	21,800	21,300	7,090	152,435,000
13/11/2017	21,300	1.30 ▲	6.50	20,900	21,300	20,050	4,380	93,294,000
10/11/2017	20,000	1.00 ▲	5.26	19,400	20,000	19,050	9,520	190,400,000
09/11/2017	19,000	0.50 ▲	2.70	18,500	19,000	18,500	2,900	55,100,000
08/11/2017	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
07/11/2017	18,500	0.10 ▲	0.54	17,600	19,000	17,600	2,250	41,625,000
06/11/2017	18,400	-0.20 ▼	-1.08	18,500	19,900	18,400	5,910	108,744,000
03/11/2017	18,600	0.80 ▲	4.49	18,900	18,900	18,000	2,070	38,502,000
02/11/2017	17,800	-1.00 ▼	-5.32	18,000	18,000	17,500	2,810	50,018,000
01/11/2017	18,800	-1.20 ▼	-6.00	19,000	19,000	18,600	14,880	279,744,000
31/10/2017	20,000	0.40 ▲	2.04	20,000	20,000	20,000	10	200,000
30/10/2017	19,600	-1.40 ▼	-6.67	20,600	20,600	19,600	7,330	143,668,000
27/10/2017	21,000	0.00 ■■	0.00	20,700	21,000	20,700	1,860	39,060,000
26/10/2017	21,000	-0.50 ▼	-2.33	21,000	21,000	21,000	2,020	42,420,000
25/10/2017	21,500	-0.30 ▼	-1.38	21,200	21,500	21,200	230	4,945,000
24/10/2017	21,800	0.60 ▲	2.83	21,100	21,800	21,100	1,510	32,918,000
23/10/2017	21,200	-0.30 ▼	-1.40	21,000	21,200	21,000	550	11,660,000
20/10/2017	21,500	0.30 ▲	1.42	22,400	22,400	21,250	5,020	107,930,000
19/10/2017	21,200	-0.90 ▼	-4.07	21,000	21,300	21,000	4,010	85,012,000
18/10/2017	22,100	1.15 ▲	5.49	22,100	22,100	22,100	10	221,000
17/10/2017	20,950	-0.05 ▼	-0.24	21,000	21,000	20,950	590	12,360,500
16/10/2017	21,000	-0.50 ▼	-2.33	20,100	21,200	20,100	1,370	28,770,000
13/10/2017	21,500	0.00 ■■	0.00	21,500	21,500	21,500	0	0
12/10/2017	21,500	0.00 ■■	0.00	21,500	21,500	21,500	30	645,000
11/10/2017	21,500	0.10 ▲	0.47	21,500	21,500	21,500	2,570	55,255,000
10/10/2017	21,400	-0.40 ▼	-1.83	21,300	21,500	21,300	11,800	252,520,000
09/10/2017	21,800	0.00 ■■	0.00	21,800	21,800	21,800	0	0
06/10/2017	21,800	-0.10 ▼	-0.46	21,800	21,800	21,800	60	1,308,000
05/10/2017	21,900	0.00 ■■	0.00	21,900	21,900	21,900	0	0
04/10/2017	21,900	0.40 ▲	1.86	21,700	22,000	21,700	6,250	136,875,000
03/10/2017	21,500	0.00 ■■	0.00	22,000	22,000	21,500	160	3,440,000
02/10/2017	21,500	-0.20 ▼	-0.92	21,500	21,500	21,500	400	8,600,000
29/09/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
28/09/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	200	4,340,000
27/09/2017	21,700	-0.30 ▼	-1.36	22,000	22,000	21,700	6,510	141,267,000
26/09/2017	22,000	0.50 ▲	2.33	21,600	22,000	21,600	11,030	242,660,000
25/09/2017	21,500	0.00 ■■	0.00	21,000	21,500	21,000	280	6,020,000
22/09/2017	21,500	-0.50 ▼	-2.27	20,500	22,000	20,500	120	2,580,000
21/09/2017	22,000	0.50 ▲	2.33	21,700	22,000	21,700	3,980	87,560,000
20/09/2017	21,500	0.00 ■■	0.00	21,500	21,500	21,500	6,300	135,450,000
19/09/2017	21,500	-0.30 ▼	-1.38	21,400	23,200	21,400	7,440	159,960,000
18/09/2017	21,800	-0.55 ▼	-2.46	22,000	22,000	21,800	3,350	73,030,000
15/09/2017	22,350	0.85 ▲	3.95	21,500	22,350	21,500	5,010	111,973,500
14/09/2017	21,500	0.00 ■■	0.00	21,000	22,400	21,000	9,660	207,690,000
13/09/2017	21,500	-0.50 ▼	-2.27	21,850	21,850	21,100	1,660	35,690,000
12/09/2017	22,000	-1.00 ▼	-4.35	24,000	24,000	22,000	4,440	97,680,000
11/09/2017	23,000	-1.30 ▼	-5.35	24,650	24,650	23,000	610	14,030,000
08/09/2017	24,300	-0.55 ▼	-2.21	23,500	24,550	23,400	3,050	74,115,000
07/09/2017	24,850	-0.20 ▼	-0.80	23,500	24,850	23,300	10,710	266,143,500
06/09/2017	25,050	0.15 ▲	0.60	23,600	25,050	23,200	7,120	178,356,000
05/09/2017	24,900	-0.60 ▼	-2.35	25,500	25,500	23,800	5,200	129,480,000
01/09/2017	25,500	0.50 ▲	2.00	23,600	25,500	23,600	4,470	113,985,000
31/08/2017	25,000	1.00 ▲	4.17	24,000	25,000	23,600	2,420	60,500,000
30/08/2017	24,000	-0.20 ▼	-0.83	24,000	24,200	23,500	25,970	623,280,000
29/08/2017	24,200	-1.20 ▼	-4.72	24,200	24,200	24,200	2,000	48,400,000
28/08/2017	25,400	0.40 ▲	1.60	25,400	25,400	25,400	550	13,970,000
25/08/2017	25,000	0.00 ■■	0.00	25,000	25,000	25,000	11,260	281,500,000
24/08/2017	25,000	-0.90 ▼	-3.47	25,000	25,000	25,000	570	14,250,000
23/08/2017	25,900	0.25 ▲	0.97	26,700	26,700	25,000	2,720	70,448,000
22/08/2017	25,650	0.05 ▲	0.20	25,100	25,650	25,000	18,010	461,956,500
21/08/2017	25,600	-1.20 ▼	-4.48	25,500	25,800	25,000	3,420	87,552,000
18/08/2017	26,800	-0.10 ▼	-0.37	26,800	26,800	26,800	390	10,452,000
17/08/2017	26,900	0.40 ▲	1.51	26,900	26,900	26,900	50	1,345,000
16/08/2017	26,500	0.70 ▲	2.71	25,600	26,500	25,500	3,010	79,765,000
15/08/2017	25,800	0.05 ▲	0.19	25,800	25,850	25,800	6,610	170,538,000
14/08/2017	25,750	-1.05 ▼	-3.92	25,700	26,000	25,700	920	23,690,000
11/08/2017	26,800	-0.10 ▼	-0.37	25,600	26,800	25,600	20	536,000
10/08/2017	26,900	0.00 ■■	0.00	26,100	26,900	26,000	2,570	69,133,000
09/08/2017	26,900	0.00 ■■	0.00	26,800	26,900	26,800	5,600	150,640,000
08/08/2017	26,900	0.10 ▲	0.37	26,800	26,900	26,600	5,630	151,447,000
07/08/2017	26,800	-0.20 ▼	-0.74	27,000	27,000	26,700	12,990	348,132,000
04/08/2017	27,000	0.20 ▲	0.75	27,000	27,000	26,800	1,420	38,340,000
03/08/2017	26,800	0.00 ■■	0.00	26,800	26,800	26,800	0	0
02/08/2017	26,800	-0.20 ▼	-0.74	26,900	27,000	26,800	7,580	203,144,000
01/08/2017	27,000	0.00 ■■	0.00	27,100	27,100	27,000	2,170	58,590,000
31/07/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	3,300	89,100,000
28/07/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
27/07/2017	27,000	1.40 ▲	5.47	26,500	27,000	26,500	9,530	257,310,000
26/07/2017	25,600	0.00 ■■	0.00	25,600	25,600	25,600	0	0
25/07/2017	25,600	-1.40 ▼	-5.19	26,000	26,000	25,600	20	512,000
24/07/2017	27,000	1.00 ▲	3.85	27,000	27,000	26,000	30	810,000
21/07/2017	26,000	-1.20 ▼	-4.41	26,000	26,000	26,000	30	780,000
20/07/2017	27,200	0.35 ▲	1.30	27,100	27,200	25,500	12,660	344,352,000
19/07/2017	26,850	-0.10 ▼	-0.37	27,000	27,000	26,800	1,050	28,192,500
18/07/2017	26,950	-0.05 ▼	-0.19	27,100	27,100	26,950	8,240	222,068,000
17/07/2017	27,000	-0.10 ▼	-0.37	27,000	27,100	26,500	3,090	83,430,000
14/07/2017	27,100	0.05 ▲	0.18	27,000	27,200	27,000	910	24,661,000
13/07/2017	27,050	0.05 ▲	0.19	27,200	27,200	27,050	890	24,074,500
12/07/2017	27,000	0.15 ▲	0.56	27,000	27,000	27,000	550	14,850,000
11/07/2017	26,850	0.05 ▲	0.19	26,850	26,850	26,850	40	1,074,000
10/07/2017	26,800	-0.50 ▼	-1.83	27,300	27,300	26,800	6,010	161,068,000
07/07/2017	27,300	0.30 ▲	1.11	27,000	27,400	27,000	7,330	200,109,000
06/07/2017	27,000	-0.20 ▼	-0.74	27,000	27,200	27,000	10,220	275,940,000
05/07/2017	27,200	0.00 ■■	0.00	27,000	27,200	27,000	610	16,592,000
04/07/2017	27,200	0.00 ■■	0.00	27,200	27,200	27,200	6,500	176,800,000
03/07/2017	27,200	0.00 ■■	0.00	27,200	27,400	27,200	5,720	155,584,000
30/06/2017	27,200	0.00 ■■	0.00	27,500	27,500	27,200	2,500	68,000,000
29/06/2017	27,200	-0.40 ▼	-1.45	27,200	27,300	27,000	3,380	91,936,000
28/06/2017	27,600	0.00 ■■	0.00	26,000	27,800	26,000	2,250	62,100,000
27/06/2017	27,600	0.70 ▲	2.60	27,500	27,600	27,400	14,570	402,132,000
26/06/2017	26,900	-0.10 ▼	-0.37	27,100	27,100	26,900	1,090	29,321,000
23/06/2017	27,000	0.70 ▲	2.66	26,800	27,000	26,800	10,330	278,910,000
22/06/2017	26,300	0.00 ■■	0.00	26,300	26,300	26,300	2,010	52,863,000
21/06/2017	26,300	-0.70 ▼	-2.59	27,000	27,000	26,300	2,240	58,912,000
20/06/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
19/06/2017	27,000	-0.05 ▼	-0.18	27,500	27,500	27,000	2,070	55,890,000
16/06/2017	27,050	-0.45 ▼	-1.64	27,000	27,050	27,000	70	1,893,500
15/06/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
14/06/2017	27,500	1.00 ▲	3.77	26,500	27,500	26,500	2,270	62,425,000
13/06/2017	26,500	0.40 ▲	1.53	26,300	26,500	25,000	3,870	102,555,000
12/06/2017	26,100	-1.30 ▼	-4.74	27,300	27,300	26,000	4,570	119,277,000
09/06/2017	27,400	0.00 ■■	0.00	26,000	27,400	26,000	4,550	124,670,000
08/06/2017	27,400	-0.10 ▼	-0.36	27,500	27,500	27,400	70	1,918,000
07/06/2017	27,500	0.50 ▲	1.85	27,500	27,500	27,500	20	550,000
06/06/2017	27,000	0.50 ▲	1.89	26,700	27,000	26,700	110	2,970,000
05/06/2017	26,500	-0.20 ▼	-0.75	26,500	26,600	26,500	920	24,380,000
02/06/2017	26,700	-0.80 ▼	-2.91	28,000	28,000	26,700	20	534,000
01/06/2017	27,500	0.50 ▲	1.85	26,900	27,500	26,900	350	9,625,000
31/05/2017	27,000	0.10 ▲	0.37	27,000	27,000	26,500	1,710	46,170,000
30/05/2017	26,900	0.00 ■■	0.00	26,800	26,900	26,500	1,860	50,034,000
29/05/2017	26,900	0.10 ▲	0.37	26,800	27,000	26,800	1,120	30,128,000
26/05/2017	26,800	0.40 ▲	1.52	27,000	27,000	26,400	1,630	43,684,000
25/05/2017	26,400	-0.70 ▼	-2.58	27,400	27,400	26,400	610	16,104,000
24/05/2017	27,100	-0.90 ▼	-3.21	27,100	27,200	27,100	750	20,325,000
23/05/2017	28,000	0.10 ▲	0.36	27,700	28,000	27,700	370	10,360,000
22/05/2017	27,900	0.40 ▲	1.45	29,200	29,200	27,500	4,130	115,227,000
19/05/2017	27,500	-0.70 ▼	-2.48	28,000	28,000	27,500	560	15,400,000
18/05/2017	28,200	-0.70 ▼	-2.42	28,800	28,800	28,200	750	21,150,000
17/05/2017	28,900	-7.90 ▼	-21.47	29,000	29,400	28,100	4,620	133,518,000
16/05/2017	36,800	0.10 ▲	0.27	37,000	37,000	35,000	4,260	156,768,000
15/05/2017	36,700	-0.10 ▼	-0.27	36,800	36,800	36,500	3,210	117,807,000
09/05/2017	35,000	2.00 ▲	6.06	33,000	35,000	33,000	2,810	98,350,000
08/05/2017	33,000	-0.20 ▼	-0.60	33,500	33,500	33,000	2,250	74,250,000
05/05/2017	33,200	0.00 ■■	0.00	33,050	33,500	33,000	3,240	107,568,000
04/05/2017	33,200	0.00 ■■	0.00	33,200	33,200	33,000	2,080	69,056,000
03/05/2017	33,200	0.20 ▲	0.61	32,000	33,200	32,000	390	12,948,000
28/04/2017	33,000	-1.30 ▼	-3.79	34,200	34,200	33,000	6,290	207,570,000
27/04/2017	34,300	-0.70 ▼	-2.00	35,000	35,000	34,300	1,050	36,015,000
26/04/2017	35,000	0.00 ■■	0.00	35,000	35,000	35,000	2,710	94,850,000
25/04/2017	35,000	0.00 ■■	0.00	35,000	35,000	35,000	30	1,050,000
24/04/2017	35,000	2.00 ▲	6.06	33,000	35,000	33,000	250	8,750,000
21/04/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	1,640	54,120,000
20/04/2017	33,000	-1.50 ▼	-4.35	34,500	34,500	32,500	6,100	201,300,000
19/04/2017	34,500	-2.00 ▼	-5.48	37,000	37,500	34,500	22,270	768,315,000
18/04/2017	36,500	0.90 ▲	2.53	35,700	36,500	35,700	2,240	81,760,000
17/04/2017	35,600	0.55 ▲	1.57	35,500	35,600	35,500	2,500	89,000,000
14/04/2017	35,050	0.05 ▲	0.14	35,150	35,150	35,050	6,000	210,300,000
13/04/2017	35,000	1.00 ▲	2.94	34,000	35,400	34,000	11,680	408,800,000
12/04/2017	34,000	0.00 ■■	0.00	34,000	34,200	34,000	8,310	282,540,000
11/04/2017	34,000	0.05 ▲	0.15	34,000	34,200	33,950	6,100	207,400,000
10/04/2017	33,950	0.15 ▲	0.44	33,950	33,950	33,950	4,950	168,052,500
07/04/2017	33,800	1.20 ▲	3.68	33,000	33,800	32,700	1,040	35,152,000
05/04/2017	32,600	0.00 ■■	0.00	32,600	32,600	32,600	0	0
04/04/2017	32,600	-0.90 ▼	-2.69	32,600	32,600	32,600	510	16,626,000
03/04/2017	33,500	0.50 ▲	1.52	33,000	33,500	33,000	5,140	172,190,000
31/03/2017	33,000	1.50 ▲	4.76	32,000	33,000	32,000	10,960	361,680,000
30/03/2017	31,500	-0.50 ▼	-1.56	32,000	32,000	31,000	3,830	120,645,000
29/03/2017	32,000	-2.00 ▼	-5.88	32,000	34,000	32,000	8,210	262,720,000
28/03/2017	34,000	0.50 ▲	1.49	33,500	34,000	33,500	3,700	125,800,000
27/03/2017	33,500	0.30 ▲	0.90	33,500	33,700	33,500	3,760	125,960,000
24/03/2017	33,200	0.20 ▲	0.61	33,000	33,200	33,000	1,220	40,504,000
23/03/2017	33,000	0.00 ■■	0.00	33,200	33,200	33,000	1,500	49,500,000
22/03/2017	33,000	0.00 ■■	0.00	33,200	33,500	33,000	1,610	53,130,000
21/03/2017	33,000	0.50 ▲	1.54	32,500	33,000	32,500	6,520	215,160,000
20/03/2017	32,500	0.00 ■■	0.00	32,050	33,750	32,050	60	1,950,000
17/03/2017	32,500	0.00 ■■	0.00	32,500	32,500	32,500	0	0
16/03/2017	32,500	0.00 ■■	0.00	32,500	32,500	32,500	0	0
15/03/2017	32,500	0.30 ▲	0.93	32,400	33,850	32,400	1,030	33,475,000
14/03/2017	32,200	-0.90 ▼	-2.72	32,200	32,200	32,200	10	322,000
13/03/2017	33,100	1.10 ▲	3.44	33,950	33,950	33,000	970	32,107,000
10/03/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	3,400	108,800,000
09/03/2017	32,000	0.00 ■■	0.00	33,950	34,000	32,000	4,480	143,360,000
08/03/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	450	14,400,000
07/03/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	4,400	140,800,000
06/03/2017	32,000	1.00 ▲	3.23	32,000	32,000	32,000	20	640,000
03/03/2017	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
02/03/2017	31,000	-1.00 ▼	-3.12	32,000	32,000	31,000	8,700	269,700,000
01/03/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	3,700	118,400,000
28/02/2017	32,000	0.80 ▲	2.56	32,000	32,000	31,200	1,860	59,520,000
27/02/2017	31,200	-0.80 ▼	-2.50	32,000	32,300	31,200	2,130	66,456,000
24/02/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	6,840	218,880,000
23/02/2017	32,000	0.90 ▲	2.89	32,000	32,000	32,000	6,170	197,440,000
22/02/2017	31,100	0.00 ■■	0.00	32,000	32,400	31,100	11,270	350,497,000
21/02/2017	31,100	0.00 ■■	0.00	31,100	31,100	31,100	0	0
20/02/2017	31,100	0.00 ■■	0.00	31,100	31,100	31,100	800	24,880,000
17/02/2017	31,100	-0.40 ▼	-1.27	32,900	32,900	31,100	20	622,000
16/02/2017	31,500	0.50 ▲	1.61	31,500	31,500	31,100	1,730	54,495,000
15/02/2017	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
14/02/2017	31,000	-1.40 ▼	-4.32	31,600	31,600	31,000	310	9,610,000
13/02/2017	32,400	0.00 ■■	0.00	32,400	32,400	32,400	0	0
10/02/2017	32,400	1.20 ▲	3.85	31,100	32,400	31,100	490	15,876,000
09/02/2017	31,200	0.00 ■■	0.00	31,200	31,200	31,200	0	0
08/02/2017	31,200	0.20 ▲	0.65	31,000	31,200	31,000	2,760	86,112,000
07/02/2017	31,000	-0.30 ▼	-0.96	31,000	31,100	31,000	2,200	68,200,000
06/02/2017	31,300	0.00 ■■	0.00	31,200	31,300	31,200	270	8,451,000
03/02/2017	31,300	1.30 ▲	4.33	30,800	31,500	30,600	6,050	189,365,000
02/02/2017	30,000	0.30 ▲	1.01	31,000	31,000	29,800	2,400	72,000,000
25/01/2017	29,700	0.60 ▲	2.06	29,700	29,700	29,700	2,000	59,400,000
24/01/2017	29,100	0.10 ▲	0.34	29,100	29,100	29,100	1,640	47,724,000
23/01/2017	29,000	0.30 ▲	1.05	29,000	29,000	29,000	60	1,740,000
20/01/2017	28,700	0.20 ▲	0.70	29,800	29,800	28,700	1,780	51,086,000
19/01/2017	28,500	0.00 ■■	0.00	28,500	28,500	28,500	1,050	29,925,000
18/01/2017	28,500	0.00 ■■	0.00	29,000	29,000	26,700	3,110	88,635,000
17/01/2017	28,500	0.40 ▲	1.42	29,000	29,000	28,500	7,070	201,495,000
16/01/2017	28,100	0.35 ▲	1.26	28,100	29,300	27,100	14,370	403,797,000
13/01/2017	27,750	-0.45 ▼	-1.60	26,250	28,000	26,250	5,010	139,027,500
12/01/2017	28,200	0.55 ▲	1.99	28,200	28,200	27,700	12,090	340,938,000
11/01/2017	27,650	0.00 ■■	0.00	27,650	27,650	27,650	0	0
10/01/2017	27,650	-0.35 ▼	-1.25	28,050	28,050	27,650	2,510	69,401,500
09/01/2017	28,000	-0.50 ▼	-1.75	28,200	28,200	28,000	5,350	149,800,000
06/01/2017	28,500	0.50 ▲	1.79	28,000	28,500	27,250	10,030	285,855,000
05/01/2017	28,000	0.00 ■■	0.00	28,200	28,200	28,000	770	21,560,000
04/01/2017	28,000	0.10 ▲	0.36	28,200	28,200	28,000	1,760	49,280,000
03/01/2017	27,900	-0.10 ▼	-0.36	28,000	28,000	27,900	2,110	58,869,000
30/12/2016	28,000	0.30 ▲	1.08	27,750	28,000	27,750	5,500	154,000,000
29/12/2016	27,700	-0.20 ▼	-0.72	28,000	28,000	27,700	22,870	633,499,000
28/12/2016	27,900	0.30 ▲	1.09	27,600	27,900	27,600	2,780	77,562,000
27/12/2016	27,600	0.05 ▲	0.18	28,000	28,000	27,550	12,890	355,764,000
26/12/2016	27,550	-0.35 ▼	-1.25	29,800	29,800	27,550	5,700	157,035,000
23/12/2016	27,900	0.40 ▲	1.45	28,000	28,000	27,500	6,070	169,353,000
22/12/2016	27,500	-0.50 ▼	-1.79	28,000	28,000	27,500	18,060	496,650,000
21/12/2016	28,000	0.75 ▲	2.75	27,350	28,000	27,350	7,000	196,000,000
20/12/2016	27,250	-0.10 ▼	-0.37	27,200	27,250	27,200	520	14,170,000
19/12/2016	27,350	0.35 ▲	1.30	27,000	27,800	27,000	4,020	109,947,000
16/12/2016	27,000	0.45 ▲	1.69	26,850	27,000	26,850	1,500	40,500,000
15/12/2016	26,550	0.00 ■■	0.00	26,550	26,550	26,550	6,950	184,522,500
14/12/2016	26,550	-1.30 ▼	-4.67	26,350	26,550	26,350	4,710	125,050,500
13/12/2016	27,850	1.80 ▲	6.91	25,800	27,850	25,800	2,670	74,359,500
12/12/2016	26,050	0.40 ▲	1.56	26,000	26,050	25,800	8,910	232,105,500
09/12/2016	25,650	-1.15 ▼	-4.29	26,700	26,700	25,650	30	769,500
08/12/2016	26,800	0.20 ▲	0.75	26,600	26,800	26,600	4,060	108,808,000
07/12/2016	26,600	0.10 ▲	0.38	26,600	26,600	26,600	830	22,078,000
06/12/2016	27,500	0.10 ▲	0.36	27,500	27,800	27,500	27,050	743,875,000
05/12/2016	27,400	-1.95 ▼	-6.64	27,500	27,550	27,400	7,790	213,446,000
02/12/2016	29,350	1.90 ▲	6.92	27,300	29,350	27,300	21,730	637,775,500
01/12/2016	27,450	0.55 ▲	2.04	26,800	27,450	26,500	10,140	278,343,000
30/11/2016	26,900	0.05 ▲	0.19	26,900	26,900	26,800	3,130	84,197,000
29/11/2016	26,850	-0.10 ▼	-0.37	26,200	26,850	26,000	2,060	55,311,000
28/11/2016	26,950	0.05 ▲	0.19	27,000	27,000	26,200	9,960	268,422,000
25/11/2016	26,900	-0.10 ▼	-0.37	27,000	27,000	25,800	3,610	97,109,000
24/11/2016	27,000	0.30 ▲	1.12	28,300	28,300	26,700	4,020	108,540,000
23/11/2016	26,700	0.20 ▲	0.75	27,000	27,000	26,500	3,820	101,994,000
22/11/2016	26,500	0.30 ▲	1.15	26,300	26,500	26,200	4,810	127,465,000
21/11/2016	26,200	0.00 ■■	0.00	26,950	27,000	26,200	1,250	32,750,000
18/11/2016	26,200	0.20 ▲	0.77	26,500	26,500	26,200	3,740	97,988,000
17/11/2016	26,000	-0.30 ▼	-1.14	26,500	26,500	26,000	4,690	121,940,000
16/11/2016	26,300	0.30 ▲	1.15	26,000	26,400	26,000	4,930	129,659,000
15/11/2016	26,000	0.20 ▲	0.78	25,800	26,000	25,800	3,120	81,120,000
14/11/2016	25,800	0.00 ■■	0.00	25,800	25,800	25,800	1,200	30,960,000
11/11/2016	25,800	-0.70 ▼	-2.64	26,000	26,000	25,800	3,850	99,330,000
10/11/2016	26,500	1.30 ▲	5.16	25,400	26,500	25,400	3,360	89,040,000
09/11/2016	25,200	-1.30 ▼	-4.91	26,500	26,500	25,100	7,910	199,332,000
08/11/2016	26,500	1.10 ▲	4.33	25,000	26,500	25,000	230	6,095,000
07/11/2016	25,400	0.30 ▲	1.20	25,100	25,500	25,100	3,430	87,122,000
04/11/2016	25,100	0.00 ■■	0.00	25,300	25,300	25,100	3,150	79,065,000
03/11/2016	25,100	-1.40 ▼	-5.28	27,000	27,000	25,100	2,970	74,547,000
02/11/2016	26,500	1.00 ▲	3.92	25,200	26,500	25,200	2,100	55,650,000
01/11/2016	25,500	0.50 ▲	2.00	25,600	26,750	25,500	5,810	148,155,000
31/10/2016	25,000	-0.65 ▼	-2.53	25,600	25,600	25,000	4,920	123,000,000
28/10/2016	25,650	-1.35 ▼	-5.00	26,000	26,000	25,650	3,010	77,206,500
27/10/2016	27,000	1.00 ▲	3.85	27,600	27,600	27,000	50	1,350,000
26/10/2016	26,000	0.05 ▲	0.19	27,600	27,600	26,000	840	21,840,000
25/10/2016	25,950	-0.05 ▼	-0.19	26,000	26,000	25,600	3,620	93,939,000
24/10/2016	26,000	0.00 ■■	0.00	26,200	26,200	26,000	2,870	74,620,000
21/10/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	37,100	964,600,000
20/10/2016	26,000	-0.50 ▼	-1.89	25,000	26,100	25,000	33,100	860,600,000
19/10/2016	26,500	0.30 ▲	1.15	26,700	26,800	26,500	970	25,705,000
18/10/2016	26,200	-0.70 ▼	-2.60	26,100	26,800	26,050	10,300	269,860,000
17/10/2016	26,900	-1.00 ▼	-3.58	27,600	27,600	26,000	9,430	253,667,000
14/10/2016	27,900	0.55 ▲	2.01	27,900	27,900	27,000	1,040	29,016,000
13/10/2016	27,350	0.70 ▲	2.63	26,800	27,350	26,600	10,310	281,978,500
12/10/2016	26,650	-0.35 ▼	-1.30	27,200	27,200	26,450	4,930	131,384,500
11/10/2016	27,000	0.00 ■■	0.00	27,400	27,400	27,000	5,020	135,540,000
10/10/2016	27,000	-1.15 ▼	-4.09	26,300	27,900	26,300	3,540	95,580,000
07/10/2016	28,150	-0.05 ▼	-0.18	27,500	28,150	27,500	1,400	39,410,000
06/10/2016	28,200	0.20 ▲	0.71	28,000	28,200	28,000	14,660	413,412,000
05/10/2016	28,000	0.15 ▲	0.54	27,500	28,000	27,400	3,320	92,960,000
04/10/2016	27,850	0.55 ▲	2.01	27,400	28,000	27,400	23,130	644,170,500
03/10/2016	27,300	0.50 ▲	1.87	26,800	27,300	26,800	9,610	262,353,000
30/09/2016	26,800	0.40 ▲	1.52	26,500	27,000	26,400	7,630	204,484,000
29/09/2016	26,400	0.40 ▲	1.54	26,100	26,500	26,100	7,650	201,960,000
28/09/2016	26,000	1.00 ▲	4.00	26,000	26,000	25,500	1,680	43,680,000
27/09/2016	25,000	0.20 ▲	0.81	24,800	25,200	24,800	23,600	590,000,000
26/09/2016	24,800	0.20 ▲	0.81	24,600	26,000	24,600	18,670	463,016,000
23/09/2016	24,600	-0.50 ▼	-1.99	25,100	25,100	24,600	4,280	105,288,000
22/09/2016	25,100	-0.85 ▼	-3.28	25,100	25,100	25,000	530	13,303,000
21/09/2016	25,950	0.25 ▲	0.97	25,700	26,000	24,500	4,720	122,484,000
20/09/2016	25,700	-1.90 ▼	-6.88	26,000	26,000	25,700	1,830	47,031,000
19/09/2016	27,600	1.60 ▲	6.15	27,800	27,800	24,300	16,290	449,604,000
16/09/2016	26,000	-1.80 ▼	-6.47	27,000	27,000	26,000	4,860	126,360,000
15/09/2016	27,800	-0.10 ▼	-0.36	27,800	27,850	26,300	19,840	551,552,000
14/09/2016	29,900	-0.70 ▼	-2.29	30,600	30,900	29,900	10,400	310,960,000
13/09/2016	30,600	-0.90 ▼	-2.86	31,600	31,600	30,600	4,830	147,798,000
12/09/2016	31,500	0.00 ■■	0.00	31,600	31,600	31,500	7,650	240,975,000
09/09/2016	31,500	0.10 ▲	0.32	32,900	33,000	31,500	25,260	795,690,000
08/09/2016	31,400	1.50 ▲	5.02	29,900	31,400	29,900	11,000	345,400,000
07/09/2016	29,900	-0.10 ▼	-0.33	29,000	30,100	29,000	16,030	479,297,000
06/09/2016	30,000	-0.10 ▼	-0.33	29,900	30,400	29,900	34,850	1,045,500,000
05/09/2016	30,100	-0.50 ▼	-1.63	30,600	30,600	29,100	12,360	372,036,000
01/09/2016	30,600	0.00 ■■	0.00	30,600	32,600	30,500	17,060	522,036,000
31/08/2016	30,600	2.00 ▲	6.99	28,600	30,600	28,500	62,390	1,909,134,000
30/08/2016	28,600	1.60 ▲	5.93	27,000	28,800	27,000	40,140	1,148,004,000
29/08/2016	27,000	0.40 ▲	1.50	26,200	27,000	26,200	8,930	241,110,000
26/08/2016	26,600	0.10 ▲	0.38	26,000	26,900	26,000	7,790	207,214,000
25/08/2016	26,500	0.00 ■■	0.00	26,600	26,600	26,500	14,530	385,045,000
24/08/2016	26,500	0.00 ■■	0.00	26,600	26,600	26,500	8,070	213,855,000
23/08/2016	26,500	0.60 ▲	2.32	25,900	26,900	25,900	11,530	305,545,000
22/08/2016	25,900	0.10 ▲	0.39	26,000	26,100	25,900	9,260	239,834,000
19/08/2016	25,800	0.70 ▲	2.79	25,800	26,800	25,000	10,920	281,736,000
18/08/2016	25,100	-0.40 ▼	-1.57	25,500	26,200	25,100	940	23,594,000
17/08/2016	25,500	1.30 ▲	5.37	24,300	25,500	24,300	12,740	324,870,000
16/08/2016	24,200	0.30 ▲	1.26	23,100	24,200	23,100	54,570	1,320,594,000
15/08/2016	23,900	0.70 ▲	3.02	23,000	23,900	22,700	23,530	562,367,000
12/08/2016	23,200	0.90 ▲	4.04	22,300	23,300	22,300	8,730	202,536,000
11/08/2016	22,300	0.30 ▲	1.36	22,000	23,400	22,000	11,010	245,523,000
10/08/2016	22,000	-0.10 ▼	-0.45	22,100	22,100	21,900	6,600	145,200,000
09/08/2016	22,100	0.10 ▲	0.45	22,100	22,100	22,100	700	15,470,000
08/08/2016	22,000	0.00 ■■	0.00	22,000	22,000	22,000	2,200	48,400,000
05/08/2016	22,000	0.00 ■■	0.00	22,000	22,000	21,900	3,940	86,680,000
04/08/2016	22,000	0.10 ▲	0.46	22,000	22,200	21,900	3,740	82,280,000
03/08/2016	21,900	-0.10 ▼	-0.45	22,000	22,200	21,900	3,660	80,154,000
02/08/2016	22,000	-0.10 ▼	-0.45	21,800	22,000	21,800	1,020	22,440,000
01/08/2016	22,100	-0.10 ▼	-0.45	22,200	22,200	22,100	8,190	180,999,000
29/07/2016	22,200	0.20 ▲	0.91	22,000	22,200	21,800	7,700	170,940,000
28/07/2016	22,000	0.00 ■■	0.00	22,000	22,000	22,000	10,290	226,380,000
27/07/2016	22,000	0.00 ■■	0.00	21,600	23,000	21,600	5,790	127,380,000
26/07/2016	22,000	-0.20 ▼	-0.90	22,200	22,200	22,000	820	18,040,000
25/07/2016	22,200	0.20 ▲	0.91	22,400	22,500	21,900	10,360	229,992,000
22/07/2016	22,000	0.10 ▲	0.46	22,000	22,000	21,600	5,350	117,700,000
21/07/2016	21,900	0.10 ▲	0.46	21,900	21,900	21,900	1,330	29,127,000
20/07/2016	21,800	0.20 ▲	0.93	22,500	22,500	21,600	9,230	201,214,000
19/07/2016	21,600	0.10 ▲	0.47	21,600	22,000	21,600	6,400	138,240,000
18/07/2016	21,500	-0.10 ▼	-0.46	21,600	21,600	21,500	2,300	49,450,000
15/07/2016	21,600	-0.20 ▼	-0.92	21,800	21,800	21,600	6,110	131,976,000
14/07/2016	21,800	-0.60 ▼	-2.68	21,800	22,100	21,800	6,060	132,108,000
13/07/2016	22,400	1.10 ▲	5.16	21,800	22,400	21,700	7,520	168,448,000
12/07/2016	21,300	0.00 ■■	0.00	21,800	21,800	21,300	1,120	23,856,000
11/07/2016	21,300	-0.60 ▼	-2.74	23,400	23,400	21,300	240	5,112,000
08/07/2016	21,900	-0.10 ▼	-0.45	21,200	21,900	21,100	2,690	58,911,000
07/07/2016	22,000	0.70 ▲	3.29	22,000	22,000	22,000	10	220,000
06/07/2016	21,300	-1.50 ▼	-6.58	21,400	21,600	21,300	10,430	222,159,000
05/07/2016	22,800	1.40 ▲	6.54	21,400	22,800	21,400	3,200	72,960,000
04/07/2016	21,400	0.30 ▲	1.42	21,000	21,400	21,000	10,540	225,556,000
01/07/2016	21,100	-0.40 ▼	-1.86	21,200	21,200	21,100	970	20,467,000
30/06/2016	21,500	0.30 ▲	1.42	21,500	21,500	21,500	3,970	85,355,000
29/06/2016	21,200	0.30 ▲	1.44	21,000	21,200	21,000	4,390	93,068,000
28/06/2016	20,900	0.20 ▲	0.97	20,700	21,000	20,700	9,690	202,521,000
27/06/2016	20,700	0.00 ■■	0.00	20,600	20,700	20,600	6,300	130,410,000
24/06/2016	20,700	-0.20 ▼	-0.96	20,900	20,900	20,700	7,910	163,737,000
23/06/2016	20,900	0.00 ■■	0.00	20,900	20,900	20,900	0	0
22/06/2016	20,900	0.00 ■■	0.00	20,900	20,900	20,900	1,000	20,900,000
21/06/2016	20,900	0.00 ■■	0.00	20,900	20,900	20,900	11,080	231,572,000
20/06/2016	20,900	-0.20 ▼	-0.95	21,100	21,100	20,900	4,730	98,857,000
17/06/2016	21,100	0.00 ■■	0.00	21,000	21,100	21,000	3,120	65,832,000
16/06/2016	21,100	-0.10 ▼	-0.47	21,100	21,200	21,100	3,300	69,630,000
15/06/2016	21,200	0.00 ■■	0.00	21,500	21,500	21,200	1,120	23,744,000
14/06/2016	21,200	0.00 ■■	0.00	21,200	21,200	21,200	1,000	21,200,000
13/06/2016	21,200	0.00 ■■	0.00	21,200	21,200	21,200	3,540	75,048,000
10/06/2016	21,200	0.00 ■■	0.00	21,200	21,200	21,100	2,480	52,576,000
09/06/2016	21,200	-0.10 ▼	-0.47	22,000	22,000	21,200	7,490	158,788,000
08/06/2016	21,300	0.40 ▲	1.91	22,300	22,300	21,000	4,440	94,572,000
07/06/2016	20,900	0.00 ■■	0.00	22,200	22,200	20,900	5,660	118,294,000
06/06/2016	26,100	0.00 ■■	0.00	26,600	26,800	26,100	3,020	78,822,000
03/06/2016	26,100	-0.30 ▼	-1.14	26,700	27,000	26,100	5,100	133,110,000
02/06/2016	26,400	-0.10 ▼	-0.38	26,300	26,400	26,200	3,280	86,592,000
01/06/2016	26,500	-0.40 ▼	-1.49	26,900	27,000	26,200	1,400	37,100,000
31/05/2016	26,900	0.60 ▲	2.28	26,900	26,900	26,900	50	1,345,000
30/05/2016	26,300	-0.50 ▼	-1.87	26,600	26,600	26,300	7,560	198,828,000
27/05/2016	26,800	0.70 ▲	2.68	26,200	26,800	26,200	2,480	66,464,000
26/05/2016	26,100	-0.60 ▼	-2.25	27,000	27,000	26,100	2,200	57,420,000
25/05/2016	26,700	0.60 ▲	2.30	27,000	27,000	26,100	3,510	93,717,000
24/05/2016	26,100	0.00 ■■	0.00	26,900	27,000	26,100	2,000	52,200,000
23/05/2016	26,100	-1.30 ▼	-4.74	27,400	27,400	26,100	4,010	104,661,000
20/05/2016	27,400	1.40 ▲	5.38	27,400	27,500	26,000	10,310	282,494,000
19/05/2016	26,000	-0.20 ▼	-0.76	26,100	26,100	26,000	12,540	326,040,000
18/05/2016	26,200	-0.10 ▼	-0.38	26,100	26,200	26,000	15,020	393,524,000
17/05/2016	26,300	0.20 ▲	0.77	26,000	26,300	26,000	4,560	119,928,000
16/05/2016	26,100	0.10 ▲	0.38	26,100	26,100	26,100	5,000	130,500,000
13/05/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	9,260	240,760,000
12/05/2016	26,000	0.00 ■■	0.00	26,000	26,000	25,700	3,450	89,700,000
11/05/2016	26,000	0.00 ■■	0.00	26,300	26,300	26,000	11,200	291,200,000
10/05/2016	26,000	0.00 ■■	0.00	26,500	26,500	25,900	11,750	305,500,000
09/05/2016	26,000	-0.20 ▼	-0.76	27,000	27,000	26,000	8,650	224,900,000
06/05/2016	26,200	-0.40 ▼	-1.50	26,500	26,500	26,000	3,590	94,058,000
05/05/2016	26,600	0.50 ▲	1.92	26,700	26,700	26,100	3,550	94,430,000
04/05/2016	26,100	0.80 ▲	3.16	26,500	26,500	25,300	3,500	91,350,000
29/04/2016	25,300	0.70 ▲	2.85	25,000	25,300	24,900	3,110	78,683,000
28/04/2016	24,600	0.20 ▲	0.82	25,000	25,000	24,400	180	4,428,000
27/04/2016	24,400	0.50 ▲	2.09	24,000	24,400	23,900	8,000	195,200,000
26/04/2016	23,900	-0.10 ▼	-0.42	24,000	24,000	23,800	3,640	86,996,000
25/04/2016	24,000	0.10 ▲	0.42	23,500	24,000	23,500	4,150	99,600,000
22/04/2016	23,900	0.40 ▲	1.70	23,500	23,900	23,500	910	21,749,000
21/04/2016	23,500	-0.10 ▼	-0.42	23,600	23,600	23,400	12,330	289,755,000
20/04/2016	23,600	0.20 ▲	0.85	23,500	23,600	23,500	1,900	44,840,000
19/04/2016	23,400	0.60 ▲	2.63	23,100	23,400	22,900	1,550	36,270,000
15/04/2016	22,800	0.00 ■■	0.00	22,900	24,000	22,800	6,230	142,044,000
14/04/2016	22,800	0.60 ▲	2.70	22,500	22,800	22,400	980	22,344,000
13/04/2016	22,200	-0.60 ▼	-2.63	22,200	22,200	22,200	100	2,220,000
12/04/2016	22,800	0.40 ▲	1.79	22,800	22,800	22,800	10	228,000
11/04/2016	22,400	0.00 ■■	0.00	22,400	22,400	22,400	2,930	65,632,000
08/04/2016	22,400	-0.10 ▼	-0.44	22,000	22,500	22,000	11,240	251,776,000
07/04/2016	22,500	-0.10 ▼	-0.44	22,500	22,500	22,500	3,000	67,500,000
06/04/2016	22,600	0.00 ■■	0.00	22,600	22,600	22,600	0	0
05/04/2016	22,600	0.70 ▲	3.20	22,600	22,600	22,600	10	226,000
04/04/2016	21,900	-0.50 ▼	-2.23	22,500	22,500	21,900	4,870	106,653,000
01/04/2016	22,400	0.20 ▲	0.90	22,100	22,400	22,100	5,710	127,904,000
31/03/2016	22,200	0.00 ■■	0.00	22,200	22,200	22,200	1,020	22,644,000
30/03/2016	22,200	0.00 ■■	0.00	22,200	22,300	22,200	4,870	108,114,000
29/03/2016	22,200	-0.60 ▼	-2.63	22,000	22,200	22,000	3,980	88,356,000
28/03/2016	22,800	0.80 ▲	3.64	22,000	22,800	21,900	4,780	108,984,000
25/03/2016	22,000	0.20 ▲	0.92	21,800	22,000	21,800	6,550	144,100,000
24/03/2016	21,800	-0.60 ▼	-2.68	22,400	22,600	21,500	204,960	4,468,128,000
23/03/2016	22,400	0.00 ■■	0.00	22,400	22,500	22,400	7,930	177,632,000
22/03/2016	22,400	0.50 ▲	2.28	22,000	22,400	21,900	8,530	191,072,000
21/03/2016	21,900	0.00 ■■	0.00	21,900	22,000	21,800	4,240	92,856,000
18/03/2016	21,900	0.10 ▲	0.46	21,500	21,900	21,500	920	20,148,000
17/03/2016	21,800	0.30 ▲	1.40	21,600	21,800	21,500	3,020	65,836,000
16/03/2016	21,500	0.20 ▲	0.94	21,500	21,500	21,500	5,500	118,250,000
15/03/2016	21,300	-0.20 ▼	-0.93	21,200	21,300	21,000	1,490	31,737,000
14/03/2016	21,500	0.10 ▲	0.47	21,400	21,500	21,400	1,010	21,715,000
11/03/2016	21,400	0.00 ■■	0.00	21,300	21,400	21,300	530	11,342,000
10/03/2016	21,400	0.20 ▲	0.94	21,200	21,400	21,200	770	16,478,000
09/03/2016	21,200	0.00 ■■	0.00	21,200	21,200	21,200	10	212,000
08/03/2016	21,200	-0.10 ▼	-0.47	21,000	21,300	21,000	14,000	296,800,000
07/03/2016	21,300	0.50 ▲	2.40	21,000	21,500	20,800	3,020	64,326,000
04/03/2016	20,800	-0.60 ▼	-2.80	21,400	21,500	20,800	480	9,984,000
03/03/2016	21,400	0.00 ■■	0.00	21,100	21,400	21,100	3,240	69,336,000
02/03/2016	21,400	0.00 ■■	0.00	21,400	21,400	21,400	0	0
01/03/2016	21,400	0.10 ▲	0.47	21,000	21,400	21,000	2,720	58,208,000
29/02/2016	21,300	0.00 ■■	0.00	21,300	21,300	21,300	670	14,271,000
26/02/2016	21,300	0.00 ■■	0.00	21,300	21,300	21,200	1,090	23,217,000
25/02/2016	21,300	0.00 ■■	0.00	21,300	21,300	21,300	10	213,000
24/02/2016	21,300	0.00 ■■	0.00	21,300	21,400	21,000	1,340	28,542,000
23/02/2016	21,300	-0.20 ▼	-0.93	21,300	21,300	21,300	1,060	22,578,000
22/02/2016	21,500	0.20 ▲	0.94	21,200	21,500	21,200	220	4,730,000
19/02/2016	21,300	0.10 ▲	0.47	21,200	21,300	21,000	1,690	35,997,000
18/02/2016	21,200	0.90 ▲	4.43	21,600	21,600	21,000	4,150	87,980,000
17/02/2016	20,300	-1.00 ▼	-4.69	21,300	21,300	20,300	580	11,774,000
16/02/2016	21,300	-0.40 ▼	-1.84	21,500	21,500	20,600	30	639,000
15/02/2016	21,700	0.70 ▲	3.33	21,500	21,700	21,000	560	12,152,000
05/02/2016	21,000	0.20 ▲	0.96	21,000	21,500	20,800	3,560	74,760,000
04/02/2016	20,800	0.00 ■■	0.00	20,700	20,900	20,700	13,200	274,560,000
03/02/2016	20,800	-0.70 ▼	-3.26	20,500	20,800	20,500	6,320	131,456,000
02/02/2016	21,500	0.00 ■■	0.00	21,500	21,500	21,500	0	0
01/02/2016	21,500	1.20 ▲	5.91	21,500	21,500	21,500	10	215,000
29/01/2016	20,300	0.20 ▲	1.00	20,200	20,300	20,200	4,670	94,801,000
28/01/2016	20,100	0.10 ▲	0.50	20,000	20,100	20,000	6,940	139,494,000
27/01/2016	20,000	0.20 ▲	1.01	19,900	20,000	19,800	2,980	59,600,000
26/01/2016	19,800	0.10 ▲	0.51	19,700	19,800	19,600	5,420	107,316,000
25/01/2016	19,700	-0.30 ▼	-1.50	20,000	20,000	19,700	9,160	180,452,000
22/01/2016	20,000	0.00 ■■	0.00	20,000	20,000	19,700	9,090	181,800,000
21/01/2016	20,000	0.00 ■■	0.00	20,000	20,100	20,000	9,900	198,000,000
20/01/2016	20,000	0.00 ■■	0.00	20,000	20,100	19,900	8,980	179,600,000
19/01/2016	20,000	0.20 ▲	1.01	19,800	20,100	19,800	7,320	146,400,000
18/01/2016	19,800	-0.20 ▼	-1.00	20,000	20,000	19,500	6,550	129,690,000
15/01/2016	20,000	-0.30 ▼	-1.48	20,300	20,300	20,000	7,800	156,000,000
14/01/2016	20,300	0.20 ▲	1.00	20,800	20,800	20,000	7,950	161,385,000
13/01/2016	21,100	0.00 ■■	0.00	21,100	21,800	20,800	13,820	291,602,000
12/01/2016	21,100	0.30 ▲	1.44	20,900	21,100	20,700	23,420	494,162,000
11/01/2016	20,800	0.00 ■■	0.00	20,800	20,900	20,700	4,030	83,824,000
08/01/2016	20,800	0.00 ■■	0.00	20,800	20,800	20,800	6,830	142,064,000
07/01/2016	20,800	0.10 ▲	0.48	20,900	20,900	20,100	8,260	171,808,000
06/01/2016	20,700	-0.10 ▼	-0.48	20,800	20,900	20,700	10,870	225,009,000
05/01/2016	20,800	-0.20 ▼	-0.95	20,700	21,000	20,200	5,920	123,136,000
04/01/2016	21,000	0.30 ▲	1.45	20,700	21,000	20,400	4,290	90,090,000
31/12/2015	20,700	0.00 ■■	0.00	20,700	20,900	20,700	2,940	60,858,000
30/12/2015	20,700	-0.20 ▼	-0.96	20,800	20,800	20,700	540	11,178,000
29/12/2015	20,900	0.70 ▲	3.47	20,900	20,900	20,900	30	627,000
28/12/2015	20,200	-0.30 ▼	-1.46	20,500	20,500	20,000	6,470	130,694,000
25/12/2015	20,500	0.50 ▲	2.50	20,900	20,900	20,100	680	13,940,000
24/12/2015	20,000	-0.90 ▼	-4.31	20,800	20,800	20,000	8,650	173,000,000
23/12/2015	20,900	0.00 ■■	0.00	20,700	20,900	20,700	300	6,270,000
22/12/2015	20,900	-0.60 ▼	-2.79	20,600	20,900	20,500	4,660	97,394,000
21/12/2015	21,500	0.00 ■■	0.00	21,500	21,500	21,500	0	0
18/12/2015	21,500	1.20 ▲	5.91	21,500	21,500	21,500	10	215,000
17/12/2015	20,300	-0.40 ▼	-1.93	20,700	20,700	20,300	4,810	97,643,000
16/12/2015	20,700	0.00 ■■	0.00	21,500	21,500	20,500	5,410	111,987,000
15/12/2015	20,700	0.10 ▲	0.49	20,800	20,800	20,600	1,020	21,114,000
14/12/2015	20,600	0.00 ■■	0.00	21,900	21,900	20,500	4,610	94,966,000
11/12/2015	20,600	0.00 ■■	0.00	20,500	20,600	20,500	1,010	20,806,000
10/12/2015	20,600	0.00 ■■	0.00	20,600	20,600	20,600	0	0
09/12/2015	20,600	0.00 ■■	0.00	20,600	20,600	20,600	10	206,000
08/12/2015	20,600	-0.20 ▼	-0.96	20,800	20,800	20,200	840	17,304,000
07/12/2015	20,800	-0.20 ▼	-0.95	19,900	20,900	19,900	11,970	248,976,000
04/12/2015	21,000	0.30 ▲	1.45	21,000	21,000	21,000	10	210,000
03/12/2015	20,700	0.30 ▲	1.47	20,400	20,700	20,400	1,000	20,700,000
02/12/2015	20,400	0.00 ■■	0.00	20,400	20,500	20,400	1,860	37,944,000
01/12/2015	20,400	0.00 ■■	0.00	20,500	20,500	20,400	510	10,404,000
30/11/2015	20,400	-0.10 ▼	-0.49	20,400	20,500	20,000	500	10,200,000
27/11/2015	20,500	0.00 ■■	0.00	20,500	20,500	20,000	5,590	114,595,000
26/11/2015	20,500	-0.70 ▼	-3.30	20,500	20,500	20,500	2,000	41,000,000
25/11/2015	21,200	0.80 ▲	3.92	20,400	21,200	20,400	3,020	64,024,000
24/11/2015	20,400	-0.60 ▼	-2.86	20,500	20,900	20,400	3,500	71,400,000
23/11/2015	21,000	-0.20 ▼	-0.94	21,200	21,200	20,800	5,050	106,050,000
20/11/2015	21,200	-0.30 ▼	-1.40	21,200	21,200	21,200	90	1,908,000
19/11/2015	21,500	0.00 ■■	0.00	21,500	21,500	21,500	0	0
18/11/2015	21,500	0.00 ■■	0.00	20,800	21,700	20,100	3,970	85,355,000
17/11/2015	21,500	0.10 ▲	0.47	21,600	21,800	20,600	9,580	205,970,000
16/11/2015	21,400	-0.50 ▼	-2.28	21,500	21,500	21,300	1,530	32,742,000
13/11/2015	21,900	-0.10 ▼	-0.45	21,600	21,900	21,600	700	15,330,000
12/11/2015	22,000	0.40 ▲	1.85	21,700	22,000	21,600	1,310	28,820,000
11/11/2015	21,600	0.60 ▲	2.86	21,500	21,700	21,100	6,660	143,856,000
10/11/2015	21,000	0.00 ■■	0.00	21,500	21,600	21,000	1,660	34,860,000
09/11/2015	21,000	-0.60 ▼	-2.78	21,600	21,800	20,600	3,330	69,930,000
06/11/2015	21,600	-1.20 ▼	-5.26	22,000	22,000	21,500	1,630	35,208,000
05/11/2015	22,800	0.50 ▲	2.24	22,000	22,900	22,000	2,380	54,264,000
04/11/2015	22,300	0.10 ▲	0.45	22,400	22,400	21,100	2,220	49,506,000
03/11/2015	22,200	0.10 ▲	0.45	22,000	22,500	21,500	4,590	101,898,000
02/11/2015	22,100	-0.80 ▼	-3.49	22,900	23,000	22,100	1,110	24,531,000
30/10/2015	22,900	-0.50 ▼	-2.14	24,500	24,500	22,900	7,630	174,727,000
29/10/2015	23,400	0.20 ▲	0.86	22,900	23,400	22,500	11,280	263,952,000
28/10/2015	23,200	0.20 ▲	0.87	23,400	23,400	23,000	5,960	138,272,000
27/10/2015	23,000	-0.50 ▼	-2.13	23,500	23,500	23,000	7,010	161,230,000
26/10/2015	23,500	1.30 ▲	5.86	22,900	23,500	22,900	12,390	291,165,000
23/10/2015	22,200	0.60 ▲	2.78	21,600	22,200	21,600	6,020	133,644,000
22/10/2015	21,600	0.40 ▲	1.89	21,300	21,900	21,300	3,480	75,168,000
21/10/2015	21,200	1.00 ▲	4.95	20,400	21,200	20,400	12,060	255,672,000
20/10/2015	20,200	-0.10 ▼	-0.49	20,200	20,400	20,200	3,940	79,588,000
19/10/2015	20,300	0.00 ■■	0.00	20,200	20,300	20,200	2,500	50,750,000
16/10/2015	20,300	0.20 ▲	1.00	20,100	20,400	20,100	130	2,639,000
15/10/2015	20,100	-0.50 ▼	-2.43	20,200	20,200	20,000	6,310	126,831,000
14/10/2015	20,600	0.00 ■■	0.00	20,200	20,600	20,200	16,220	334,132,000
13/10/2015	20,600	0.00 ■■	0.00	20,600	20,600	20,600	0	0
12/10/2015	20,600	0.30 ▲	1.48	20,200	20,600	20,200	320	6,592,000
09/10/2015	20,300	-0.30 ▼	-1.46	20,600	20,600	20,300	3,580	72,674,000
08/10/2015	20,600	0.30 ▲	1.48	20,600	20,600	20,600	10	206,000
07/10/2015	20,300	-0.20 ▼	-0.98	20,500	20,500	20,300	110	2,233,000
06/10/2015	20,500	0.30 ▲	1.49	20,200	20,600	20,200	3,050	62,525,000
05/10/2015	20,200	-0.10 ▼	-0.49	20,300	20,300	20,000	390	7,878,000
02/10/2015	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
01/10/2015	20,300	0.00 ■■	0.00	20,000	20,300	20,000	1,010	20,503,000
30/09/2015	20,300	0.10 ▲	0.50	20,300	20,300	20,200	100	2,030,000
29/09/2015	20,200	-0.10 ▼	-0.49	20,000	20,200	20,000	110	2,222,000
28/09/2015	20,300	-0.10 ▼	-0.49	20,100	20,300	20,000	260	5,278,000
25/09/2015	20,400	0.10 ▲	0.49	20,300	20,400	20,300	20	408,000
24/09/2015	20,300	0.30 ▲	1.50	20,000	20,300	20,000	2,350	47,705,000
23/09/2015	20,000	0.00 ■■	0.00	20,000	20,300	20,000	3,920	78,400,000
22/09/2015	20,000	0.00 ■■	0.00	20,000	20,000	19,700	890	17,800,000
21/09/2015	20,000	0.00 ■■	0.00	20,100	20,100	19,900	970	19,400,000
18/09/2015	20,000	0.40 ▲	2.04	20,200	20,200	20,000	860	17,200,000
17/09/2015	19,600	0.10 ▲	0.51	20,300	20,300	19,600	90	1,764,000
16/09/2015	19,500	-0.70 ▼	-3.47	20,400	20,400	19,500	30	585,000
15/09/2015	20,200	-0.40 ▼	-1.94	20,200	20,200	20,000	5,900	119,180,000
14/09/2015	20,600	-0.30 ▼	-1.44	20,300	20,600	20,300	460	9,476,000
11/09/2015	20,900	0.00 ■■	0.00	20,900	20,900	20,900	100	2,090,000
10/09/2015	20,900	0.90 ▲	4.50	20,000	20,900	20,000	8,220	171,798,000
09/09/2015	20,000	0.00 ■■	0.00	20,000	20,300	20,000	14,430	288,600,000
08/09/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	610	12,200,000
07/09/2015	20,000	0.00 ■■	0.00	20,000	20,500	20,000	4,410	88,200,000
04/09/2015	20,000	0.00 ■■	0.00	20,000	20,500	20,000	17,430	348,600,000
03/09/2015	20,000	-0.70 ▼	-3.38	20,300	20,300	20,000	13,330	266,600,000
01/09/2015	20,700	-0.10 ▼	-0.48	20,200	20,700	20,000	1,470	30,429,000
31/08/2015	20,800	0.40 ▲	1.96	20,400	20,800	20,200	410	8,528,000
28/08/2015	20,400	0.00 ■■	0.00	20,500	20,500	20,400	2,860	58,344,000
27/08/2015	20,400	-0.40 ▼	-1.92	20,500	20,800	20,400	3,290	67,116,000
26/08/2015	20,800	0.60 ▲	2.97	20,200	20,800	20,200	1,620	33,696,000
25/08/2015	20,200	0.00 ■■	0.00	19,000	20,200	19,000	1,390	28,078,000
24/08/2015	20,200	-0.60 ▼	-2.88	20,700	20,700	20,000	2,980	60,196,000
21/08/2015	20,800	-0.10 ▼	-0.48	20,700	20,800	20,700	200	4,160,000
20/08/2015	20,900	0.00 ■■	0.00	20,800	20,900	20,600	2,770	57,893,000
19/08/2015	20,900	0.00 ■■	0.00	20,900	20,900	20,700	4,340	90,706,000
18/08/2015	20,900	-0.10 ▼	-0.48	21,000	21,000	20,900	260	5,434,000
17/08/2015	21,000	0.00 ■■	0.00	21,000	21,000	20,700	10,180	213,780,000
14/08/2015	21,000	0.40 ▲	1.94	20,900	21,100	20,900	2,260	47,460,000
13/08/2015	20,600	0.20 ▲	0.98	20,400	20,900	20,400	4,590	94,554,000
12/08/2015	20,400	-0.10 ▼	-0.49	20,500	20,900	20,400	710	14,484,000
11/08/2015	20,500	-0.10 ▼	-0.49	20,500	20,900	20,500	2,010	41,205,000
10/08/2015	20,600	0.00 ■■	0.00	20,600	21,000	20,600	2,100	43,260,000
07/08/2015	20,600	-0.10 ▼	-0.48	20,700	20,700	20,600	300	6,180,000
06/08/2015	20,700	0.00 ■■	0.00	20,700	20,700	20,500	3,250	67,275,000
05/08/2015	20,700	0.00 ■■	0.00	20,700	20,700	20,700	1,520	31,464,000
04/08/2015	20,700	0.20 ▲	0.98	20,700	21,000	20,700	710	14,697,000
03/08/2015	20,500	-0.40 ▼	-1.91	21,200	21,200	20,300	7,210	147,805,000
31/07/2015	20,900	-0.20 ▼	-0.95	21,000	21,200	20,500	5,080	106,172,000
30/07/2015	21,100	0.10 ▲	0.48	21,100	21,300	21,000	2,120	44,732,000
29/07/2015	21,000	0.00 ■■	0.00	21,000	21,100	21,000	5,050	106,050,000
28/07/2015	21,000	-0.50 ▼	-2.33	21,500	21,500	21,000	7,240	152,040,000
27/07/2015	21,500	0.30 ▲	1.42	21,300	21,500	21,300	1,630	35,045,000
24/07/2015	21,200	0.10 ▲	0.47	21,200	21,200	21,200	1,510	32,012,000
23/07/2015	21,100	-0.40 ▼	-1.86	21,300	21,500	21,100	3,670	77,437,000
22/07/2015	21,500	0.00 ■■	0.00	21,500	21,500	21,300	2,650	56,975,000
21/07/2015	21,500	0.00 ■■	0.00	21,500	21,500	21,500	60	1,290,000
20/07/2015	21,500	0.00 ■■	0.00	21,000	21,500	21,000	1,680	36,120,000
17/07/2015	21,500	-0.20 ▼	-0.92	21,300	21,500	21,000	1,910	41,065,000
16/07/2015	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
15/07/2015	21,700	0.10 ▲	0.46	21,700	21,700	21,300	1,940	42,098,000
14/07/2015	21,600	0.30 ▲	1.41	21,300	21,600	21,300	1,110	23,976,000
13/07/2015	21,300	-0.30 ▼	-1.39	21,600	21,600	21,300	810	17,253,000
10/07/2015	21,600	0.30 ▲	1.41	22,000	22,000	21,600	310	6,696,000
09/07/2015	21,300	-0.50 ▼	-2.29	21,300	21,300	21,300	5,760	122,688,000
08/07/2015	21,800	0.20 ▲	0.93	21,700	21,800	21,600	900	19,620,000
07/07/2015	21,600	-0.40 ▼	-1.82	21,000	22,000	21,000	15,070	325,512,000
06/07/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	440	9,680,000
03/07/2015	22,000	-0.20 ▼	-0.90	21,600	22,100	21,600	570	12,540,000
02/07/2015	22,200	0.00 ■■	0.00	22,000	22,200	22,000	2,810	62,382,000
01/07/2015	22,200	0.00 ■■	0.00	22,200	22,200	22,200	5,000	111,000,000
30/06/2015	22,200	0.00 ■■	0.00	22,200	22,200	22,200	0	0
29/06/2015	22,200	-0.20 ▼	-0.89	22,400	22,400	21,000	3,490	77,478,000
26/06/2015	22,400	0.20 ▲	0.90	22,200	22,400	21,000	2,150	48,160,000
25/06/2015	22,200	0.00 ■■	0.00	21,600	22,200	21,600	30	666,000
24/06/2015	22,200	0.00 ■■	0.00	22,200	22,200	22,200	0	0
23/06/2015	22,200	0.00 ■■	0.00	21,100	22,500	21,100	1,020	22,644,000
22/06/2015	22,200	0.00 ■■	0.00	22,200	22,200	22,200	500	11,100,000
19/06/2015	22,200	0.00 ■■	0.00	21,400	22,200	20,900	9,360	207,792,000
18/06/2015	22,200	1.00 ▲	4.72	22,100	22,200	21,500	2,070	45,954,000
17/06/2015	21,200	-1.00 ▼	-4.50	22,100	22,200	21,200	1,710	36,252,000
16/06/2015	22,200	0.00 ■■	0.00	22,200	22,200	22,200	10	222,000
15/06/2015	22,200	-0.10 ▼	-0.45	22,000	22,200	21,600	460	10,212,000
12/06/2015	22,300	-0.10 ▼	-0.45	21,900	22,300	21,800	120	2,676,000
11/06/2015	22,400	-0.10 ▼	-0.44	21,500	22,400	21,500	190	4,256,000
10/06/2015	22,500	-0.70 ▼	-3.02	22,100	22,500	21,600	10,460	235,350,000
09/06/2015	23,200	-0.40 ▼	-1.69	22,200	23,200	22,100	3,010	69,832,000
08/06/2015	23,600	1.50 ▲	6.79	22,000	23,600	22,000	21,670	511,412,000
05/06/2015	22,100	0.00 ■■	0.00	22,100	22,100	22,000	11,200	247,520,000
04/06/2015	22,100	-0.20 ▼	-0.90	22,300	22,400	22,000	2,310	51,051,000
03/06/2015	22,300	-0.20 ▼	-0.89	22,500	22,500	22,300	2,250	50,175,000
02/06/2015	22,500	-0.10 ▼	-0.44	22,500	22,500	22,500	610	13,725,000
01/06/2015	22,600	0.10 ▲	0.44	22,500	22,600	22,500	770	17,402,000
29/05/2015	22,500	1.00 ▲	4.65	22,000	22,500	22,000	710	15,975,000
28/05/2015	21,500	-1.60 ▼	-6.93	22,900	22,900	21,500	5,170	111,155,000
27/05/2015	23,100	-0.10 ▼	-0.43	23,100	23,100	23,100	600	13,860,000
26/05/2015	23,200	0.00 ■■	0.00	24,400	24,400	23,200	7,420	172,144,000
25/05/2015	28,800	1.80 ▲	6.67	27,400	28,800	27,000	5,860	168,768,000
22/05/2015	27,000	0.00 ■■	0.00	27,000	27,200	27,000	3,250	87,750,000
21/05/2015	27,000	0.00 ■■	0.00	27,000	27,000	26,800	4,380	118,260,000
20/05/2015	27,000	1.00 ▲	3.85	26,700	27,000	26,700	3,850	103,950,000
19/05/2015	26,000	0.10 ▲	0.39	26,200	26,800	26,000	5,200	135,200,000
18/05/2015	25,900	-1.60 ▼	-5.82	27,500	27,500	25,900	16,520	427,868,000
15/05/2015	27,500	-0.50 ▼	-1.79	28,500	28,500	27,500	3,480	95,700,000
14/05/2015	28,000	0.00 ■■	0.00	28,200	28,200	27,500	4,010	112,280,000
13/05/2015	28,000	1.20 ▲	4.48	27,200	28,600	27,200	5,800	162,400,000
12/05/2015	26,800	-0.20 ▼	-0.74	26,800	27,000	26,800	8,980	240,664,000
11/05/2015	27,000	0.10 ▲	0.37	27,000	27,000	27,000	1,240	33,480,000
08/05/2015	26,900	-0.10 ▼	-0.37	27,000	27,000	26,900	5,740	154,406,000
07/05/2015	27,000	-0.40 ▼	-1.46	27,000	27,000	27,000	600	16,200,000
06/05/2015	27,400	0.20 ▲	0.74	27,200	27,400	27,200	1,050	28,770,000
05/05/2015	27,200	0.60 ▲	2.26	26,100	27,200	26,100	3,500	95,200,000
04/05/2015	26,600	-0.40 ▼	-1.48	27,500	27,500	26,400	11,400	303,240,000
27/04/2015	27,000	-0.20 ▼	-0.74	27,000	27,200	26,900	470	12,690,000
24/04/2015	27,200	0.80 ▲	3.03	26,400	27,200	26,400	6,660	181,152,000
23/04/2015	26,400	-0.10 ▼	-0.38	26,500	26,500	26,300	1,350	35,640,000
22/04/2015	26,500	-0.30 ▼	-1.12	27,300	27,300	26,500	1,100	29,150,000
21/04/2015	26,800	-0.10 ▼	-0.37	26,800	26,900	26,800	2,090	56,012,000
20/04/2015	26,900	0.00 ■■	0.00	27,000	27,900	26,900	2,470	66,443,000
17/04/2015	26,900	1.70 ▲	6.75	25,000	26,900	25,000	14,830	398,927,000
16/04/2015	25,200	-0.70 ▼	-2.70	25,000	26,000	25,000	120	3,024,000
15/04/2015	25,900	-0.60 ▼	-2.26	25,500	26,000	25,500	1,140	29,526,000
14/04/2015	26,500	-1.00 ▼	-3.64	27,500	27,500	26,500	5,250	139,125,000
13/04/2015	27,500	-1.10 ▼	-3.85	28,600	28,600	27,500	10,420	286,550,000
10/04/2015	28,600	1.40 ▲	5.15	28,900	28,900	26,500	16,830	481,338,000
09/04/2015	27,200	1.70 ▲	6.67	26,000	27,200	26,000	22,470	611,184,000
08/04/2015	25,500	0.50 ▲	2.00	25,000	25,500	25,000	1,710	43,605,000
07/04/2015	25,000	1.10 ▲	4.60	23,900	25,000	23,900	7,960	199,000,000
06/04/2015	23,900	0.00 ■■	0.00	23,900	23,900	23,600	1,140	27,246,000
03/04/2015	23,900	1.40 ▲	6.22	22,700	23,900	22,700	14,650	350,135,000
02/04/2015	22,500	0.30 ▲	1.35	22,300	22,600	22,200	7,510	168,975,000
01/04/2015	22,200	0.00 ■■	0.00	22,200	22,300	22,200	6,000	133,200,000
31/03/2015	22,200	0.20 ▲	0.91	21,800	22,300	21,800	2,220	49,284,000
30/03/2015	22,000	0.00 ■■	0.00	22,000	22,000	21,800	1,870	41,140,000
27/03/2015	22,000	-0.20 ▼	-0.90	22,000	22,000	22,000	2,400	52,800,000
26/03/2015	22,200	0.40 ▲	1.83	21,600	22,200	21,500	13,220	293,484,000
25/03/2015	21,800	0.30 ▲	1.40	21,800	21,800	21,500	2,880	62,784,000
24/03/2015	21,500	0.00 ■■	0.00	21,500	21,500	21,400	3,390	72,885,000
23/03/2015	21,500	0.00 ■■	0.00	21,500	21,600	21,500	4,500	96,750,000
20/03/2015	21,500	0.10 ▲	0.47	21,400	21,500	21,400	1,500	32,250,000
19/03/2015	21,400	-0.10 ▼	-0.47	21,000	21,400	21,000	3,450	73,830,000
18/03/2015	21,500	0.00 ■■	0.00	21,100	21,500	21,000	9,800	210,700,000
17/03/2015	21,500	-0.10 ▼	-0.46	21,500	21,900	20,800	12,550	269,825,000
16/03/2015	21,600	-0.10 ▼	-0.46	21,500	21,600	21,400	3,140	67,824,000
13/03/2015	21,700	-0.30 ▼	-1.36	22,000	22,000	21,700	1,710	37,107,000
12/03/2015	22,000	0.40 ▲	1.85	21,700	22,000	21,700	1,210	26,620,000
11/03/2015	21,600	0.10 ▲	0.47	21,500	21,600	21,400	2,150	46,440,000
10/03/2015	21,500	0.00 ■■	0.00	21,500	21,500	21,500	590	12,685,000
09/03/2015	21,500	0.00 ■■	0.00	21,500	21,500	21,400	500	10,750,000
06/03/2015	21,500	0.10 ▲	0.47	22,000	22,000	21,300	5,680	122,120,000
05/03/2015	21,400	0.00 ■■	0.00	21,400	21,400	21,200	1,730	37,022,000
04/03/2015	21,400	0.00 ■■	0.00	21,000	21,400	21,000	2,540	54,356,000
03/03/2015	21,400	0.40 ▲	1.90	21,400	21,400	21,000	4,020	86,028,000
02/03/2015	21,000	0.50 ▲	2.44	21,000	21,300	20,900	6,390	134,190,000
27/02/2015	20,500	-0.50 ▼	-2.38	21,000	21,000	20,500	6,500	133,250,000
26/02/2015	21,000	0.00 ■■	0.00	21,000	21,000	21,000	6,410	134,610,000
25/02/2015	21,000	0.00 ■■	0.00	21,000	21,000	21,000	620	13,020,000
24/02/2015	21,000	0.00 ■■	0.00	21,000	21,400	21,000	360	7,560,000
13/02/2015	21,000	0.00 ■■	0.00	21,000	21,000	21,000	20	420,000
12/02/2015	21,000	0.40 ▲	1.94	20,700	21,000	20,700	4,270	89,670,000
11/02/2015	20,600	-0.40 ▼	-1.90	20,600	20,600	20,600	40	824,000
10/02/2015	21,000	1.00 ▲	5.00	20,000	21,000	20,000	1,370	28,770,000
09/02/2015	20,000	-1.00 ▼	-4.76	20,000	20,100	20,000	450	9,000,000
06/02/2015	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
05/02/2015	21,000	0.70 ▲	3.45	21,000	21,000	21,000	400	8,400,000
04/02/2015	20,300	0.70 ▲	3.57	20,200	20,300	20,000	3,170	64,351,000
03/02/2015	19,600	-1.30 ▼	-6.22	20,900	20,900	19,600	2,900	56,840,000
02/02/2015	20,900	0.00 ■■	0.00	20,900	20,900	20,900	0	0
30/01/2015	20,900	0.10 ▲	0.48	20,800	21,000	20,800	570	11,913,000
29/01/2015	20,800	0.00 ■■	0.00	21,000	21,000	20,800	5,990	124,592,000
28/01/2015	20,800	-0.20 ▼	-0.95	21,300	21,300	20,800	1,120	23,296,000
27/01/2015	21,000	0.00 ■■	0.00	21,000	21,000	21,000	20	420,000
26/01/2015	21,000	-0.90 ▼	-4.11	21,000	21,000	21,000	1,990	41,790,000
23/01/2015	21,900	0.00 ■■	0.00	21,900	21,900	21,900	0	0
22/01/2015	21,900	0.00 ■■	0.00	21,900	21,900	21,900	0	0
21/01/2015	21,900	0.40 ▲	1.86	21,900	21,900	21,900	10	219,000
20/01/2015	21,500	0.00 ■■	0.00	21,500	21,500	21,500	0	0
19/01/2015	21,500	0.40 ▲	1.90	20,800	21,500	20,800	7,520	161,680,000
16/01/2015	21,100	0.00 ■■	0.00	21,200	22,000	21,100	7,120	150,232,000
15/01/2015	21,100	0.00 ■■	0.00	21,100	21,100	21,100	4,000	84,400,000
14/01/2015	21,100	-0.10 ▼	-0.47	21,300	21,300	21,100	8,520	179,772,000
13/01/2015	21,200	0.00 ■■	0.00	21,200	21,200	21,200	0	0
12/01/2015	21,200	-0.20 ▼	-0.93	21,400	21,400	21,200	10,500	222,600,000
09/01/2015	21,400	1.40 ▲	7.00	21,100	21,400	21,100	3,250	69,550,000
08/01/2015	20,000	-1.40 ▼	-6.54	22,000	22,000	20,000	1,030	20,600,000
07/01/2015	21,400	0.10 ▲	0.47	22,000	22,000	21,400	4,100	87,740,000
06/01/2015	21,300	0.00 ■■	0.00	21,300	21,300	21,300	450	9,585,000
05/01/2015	21,300	0.00 ■■	0.00	21,200	21,300	21,200	1,360	28,968,000
31/12/2014	21,300	0.00 ■■	0.00	21,300	21,300	21,300	0	0
30/12/2014	21,300	-0.10 ▼	-0.47	21,400	21,400	21,300	6,810	145,053,000
29/12/2014	21,400	-0.40 ▼	-1.83	21,500	21,500	21,400	5,500	117,700,000
26/12/2014	21,800	0.30 ▲	1.40	21,500	21,800	21,500	10,050	219,090,000
25/12/2014	21,500	0.00 ■■	0.00	21,500	21,500	21,400	10,370	222,955,000
24/12/2014	21,500	0.00 ■■	0.00	21,500	21,500	21,500	4,330	93,095,000
23/12/2014	21,500	0.10 ▲	0.47	21,600	21,600	21,500	18,300	393,450,000
22/12/2014	21,400	-0.10 ▼	-0.47	21,600	21,600	21,400	9,250	197,950,000
19/12/2014	21,500	-0.30 ▼	-1.38	21,500	21,500	21,500	5,000	107,500,000
18/12/2014	21,800	0.40 ▲	1.87	21,800	21,800	21,800	430	9,374,000
17/12/2014	21,400	-0.50 ▼	-2.28	21,500	21,500	21,400	1,430	30,602,000
16/12/2014	21,900	0.10 ▲	0.46	21,800	21,900	21,800	1,100	24,090,000
15/12/2014	21,800	-0.20 ▼	-0.91	21,800	21,800	21,800	4,000	87,200,000
12/12/2014	22,000	0.10 ▲	0.46	22,000	22,000	22,000	2,000	44,000,000
11/12/2014	21,900	0.30 ▲	1.39	21,900	21,900	21,800	3,930	86,067,000
10/12/2014	21,600	-0.20 ▼	-0.92	21,600	21,600	21,600	15,000	324,000,000
09/12/2014	21,800	0.00 ■■	0.00	21,900	22,000	21,800	11,080	241,544,000
08/12/2014	21,800	-0.80 ▼	-3.54	22,700	22,700	21,800	210	4,578,000
05/12/2014	22,600	0.00 ■■	0.00	22,600	22,600	22,600	2,000	45,200,000
04/12/2014	22,600	-0.20 ▼	-0.88	22,600	22,600	22,600	1,400	31,640,000
03/12/2014	22,800	1.20 ▲	5.56	22,000	22,900	22,000	2,800	63,840,000
02/12/2014	21,600	0.10 ▲	0.47	21,600	21,600	21,600	2,600	56,160,000
01/12/2014	21,500	0.00 ■■	0.00	21,500	21,500	21,500	1,090	23,435,000
28/11/2014	21,500	0.00 ■■	0.00	21,500	22,000	21,500	5,070	109,005,000
27/11/2014	21,500	-0.10 ▼	-0.46	21,400	21,500	21,000	9,480	203,820,000
26/11/2014	21,600	-0.20 ▼	-0.92	21,600	21,600	21,600	8,650	186,840,000
25/11/2014	21,800	0.40 ▲	1.87	21,800	21,800	21,800	240	5,232,000
24/11/2014	21,400	0.10 ▲	0.47	21,300	21,500	21,300	6,640	142,096,000
21/11/2014	21,300	-0.20 ▼	-0.93	21,400	21,400	21,300	610	12,993,000
20/11/2014	21,500	0.00 ■■	0.00	21,500	21,500	21,500	1,250	26,875,000
19/11/2014	21,500	0.00 ■■	0.00	21,300	21,500	21,300	1,020	21,930,000
18/11/2014	21,500	-0.40 ▼	-1.83	22,000	22,000	21,500	1,210	26,015,000
17/11/2014	21,900	-0.10 ▼	-0.45	22,000	22,000	21,900	2,060	45,114,000
14/11/2014	22,000	0.60 ▲	2.80	22,300	22,300	22,000	1,070	23,540,000
13/11/2014	21,400	0.40 ▲	1.90	21,400	21,400	21,400	200	4,280,000
12/11/2014	21,000	-0.50 ▼	-2.33	21,500	21,500	21,000	2,330	48,930,000
11/11/2014	21,500	0.30 ▲	1.42	21,500	21,500	21,500	2,250	48,375,000
10/11/2014	21,200	0.00 ■■	0.00	21,200	21,200	21,200	0	0
07/11/2014	21,200	-0.80 ▼	-3.64	21,500	21,500	21,100	7,440	157,728,000
06/11/2014	22,000	0.10 ▲	0.46	22,000	22,000	21,000	22,070	485,540,000
05/11/2014	21,900	-0.50 ▼	-2.23	22,000	22,000	21,500	6,010	131,619,000
04/11/2014	22,400	0.40 ▲	1.82	20,800	22,400	20,800	2,100	47,040,000
03/11/2014	22,000	0.00 ■■	0.00	22,000	22,000	22,000	7,270	159,940,000
31/10/2014	22,000	-0.50 ▼	-2.22	22,000	22,000	21,800	4,540	99,880,000
30/10/2014	22,500	0.50 ▲	2.27	22,500	22,500	22,500	10	225,000
29/10/2014	23,000	-0.10 ▼	-0.43	23,000	23,400	23,000	3,300	75,900,000
28/10/2014	23,100	0.30 ▲	1.32	23,000	23,100	22,800	6,420	148,302,000
27/10/2014	22,800	0.10 ▲	0.44	23,000	23,000	22,700	8,880	202,464,000
24/10/2014	22,700	0.20 ▲	0.89	22,800	22,800	22,500	3,910	88,757,000
23/10/2014	22,500	-0.10 ▼	-0.44	22,500	22,800	22,500	590	13,275,000
22/10/2014	22,600	1.10 ▲	5.12	22,600	22,600	22,600	10	226,000
21/10/2014	21,500	-1.20 ▼	-5.29	21,500	21,500	21,500	10	215,000
20/10/2014	22,700	0.90 ▲	4.13	21,900	22,700	21,900	730	16,571,000
17/10/2014	21,800	0.10 ▲	0.46	21,200	22,000	21,200	4,030	87,854,000
16/10/2014	21,700	-1.10 ▼	-4.82	21,700	21,700	21,700	2,390	51,863,000
15/10/2014	22,800	0.00 ■■	0.00	21,900	22,800	21,900	200	4,560,000
14/10/2014	22,800	0.00 ■■	0.00	22,800	22,800	22,800	2,110	48,108,000
13/10/2014	22,800	0.30 ▲	1.33	22,500	22,800	22,500	670	15,276,000
10/10/2014	22,500	0.00 ■■	0.00	22,200	22,500	22,200	2,060	46,350,000
09/10/2014	22,500	0.50 ▲	2.27	22,200	22,500	21,800	6,050	136,125,000
08/10/2014	22,000	-0.50 ▼	-2.22	22,200	22,500	22,000	2,950	64,900,000
07/10/2014	22,500	0.50 ▲	2.27	22,100	22,500	22,000	7,020	157,950,000
06/10/2014	22,000	0.50 ▲	2.33	21,800	22,000	21,700	9,670	212,740,000
03/10/2014	21,500	-0.20 ▼	-0.92	21,700	21,700	21,500	6,340	136,310,000
02/10/2014	21,700	0.70 ▲	3.33	21,000	21,900	20,900	7,690	166,873,000
01/10/2014	21,000	0.20 ▲	0.96	20,700	21,000	20,700	2,830	59,430,000
30/09/2014	20,800	0.00 ■■	0.00	20,800	21,000	20,600	3,720	77,376,000
29/09/2014	20,800	0.30 ▲	1.46	20,600	21,100	20,600	4,590	95,472,000
26/09/2014	20,500	0.00 ■■	0.00	20,500	20,800	20,500	3,240	66,420,000
25/09/2014	20,500	0.00 ■■	0.00	20,100	20,500	19,300	9,080	186,140,000
24/09/2014	20,500	-0.40 ▼	-1.91	20,500	20,500	20,500	3,800	77,900,000
23/09/2014	20,900	0.00 ■■	0.00	20,900	20,900	20,900	50	1,045,000
22/09/2014	20,900	0.60 ▲	2.96	20,900	20,900	20,900	50	1,045,000
19/09/2014	20,300	-0.70 ▼	-3.33	20,500	20,500	20,300	1,300	26,390,000
18/09/2014	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
17/09/2014	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
16/09/2014	21,000	0.20 ▲	0.96	20,900	21,000	20,900	50	1,050,000
15/09/2014	20,800	0.40 ▲	1.96	20,500	20,800	20,400	2,350	48,880,000
12/09/2014	20,400	0.00 ■■	0.00	20,500	20,500	20,400	3,420	69,768,000
11/09/2014	20,400	-0.10 ▼	-0.49	20,500	20,500	20,400	2,050	41,820,000
10/09/2014	20,500	0.00 ■■	0.00	20,500	20,500	20,500	0	0
09/09/2014	20,500	-0.10 ▼	-0.49	20,600	20,600	20,500	4,370	89,585,000
08/09/2014	20,600	0.10 ▲	0.49	20,500	20,600	20,300	3,080	63,448,000
05/09/2014	20,500	0.00 ■■	0.00	20,600	20,600	20,500	8,570	175,685,000
04/09/2014	20,500	0.00 ■■	0.00	20,700	20,700	20,500	3,000	61,500,000
03/09/2014	20,500	0.00 ■■	0.00	20,500	20,500	20,400	4,130	84,665,000
29/08/2014	20,500	0.00 ■■	0.00	20,600	20,700	20,500	10,380	212,790,000
28/08/2014	20,500	0.00 ■■	0.00	20,600	20,700	20,500	13,650	279,825,000
27/08/2014	20,500	0.20 ▲	0.99	20,600	20,800	20,500	9,650	197,825,000
26/08/2014	20,300	0.00 ■■	0.00	20,500	20,500	20,300	5,010	101,703,000
25/08/2014	20,300	-0.50 ▼	-2.40	20,800	20,800	20,300	10,220	207,466,000
22/08/2014	20,800	0.30 ▲	1.46	20,500	20,800	20,500	150	3,120,000
21/08/2014	20,500	0.50 ▲	2.50	20,600	20,600	20,500	160	3,280,000
20/08/2014	20,000	-0.20 ▼	-0.99	20,200	20,200	20,000	6,180	123,600,000
19/08/2014	20,200	-0.30 ▼	-1.46	20,200	20,500	20,200	1,530	30,906,000
18/08/2014	20,500	0.00 ■■	0.00	20,300	20,500	20,200	400	8,200,000
15/08/2014	20,500	0.00 ■■	0.00	20,300	20,500	20,200	1,620	33,210,000
14/08/2014	20,500	0.00 ■■	0.00	20,500	20,800	20,300	8,710	178,555,000
13/08/2014	20,500	0.50 ▲	2.50	20,100	20,600	20,100	12,230	250,715,000
12/08/2014	20,000	0.20 ▲	1.01	20,000	20,000	20,000	1,320	26,400,000
11/08/2014	19,800	-0.30 ▼	-1.49	20,400	20,400	19,800	400	7,920,000
08/08/2014	20,100	0.30 ▲	1.52	20,000	20,300	20,000	1,320	26,532,000
07/08/2014	19,800	-0.40 ▼	-1.98	20,000	20,000	19,700	290	5,742,000
06/08/2014	20,200	0.30 ▲	1.51	20,300	20,300	19,900	50	1,010,000
05/08/2014	19,900	0.20 ▲	1.02	19,700	19,900	19,700	11,140	221,686,000
04/08/2014	19,700	-0.10 ▼	-0.51	19,700	19,800	19,700	2,050	40,385,000
01/08/2014	19,800	-0.10 ▼	-0.50	19,900	19,900	19,800	2,630	52,074,000
31/07/2014	19,900	0.10 ▲	0.51	20,000	20,100	19,900	12,310	244,969,000
30/07/2014	19,800	1.00 ▲	5.32	19,600	19,900	19,600	8,700	172,260,000
29/07/2014	18,800	-0.90 ▼	-4.57	19,400	19,400	18,800	11,690	219,772,000
28/07/2014	19,700	-0.10 ▼	-0.51	19,500	19,700	19,300	1,350	26,595,000
25/07/2014	19,800	0.00 ■■	0.00	20,100	20,200	19,800	10,700	211,860,000
24/07/2014	19,800	-0.10 ▼	-0.50	20,000	20,000	19,700	790	15,642,000
23/07/2014	19,900	0.70 ▲	3.65	19,500	20,000	19,500	3,450	68,655,000
22/07/2014	19,200	0.00 ■■	0.00	19,200	19,200	19,200	2,580	49,536,000
21/07/2014	19,200	0.10 ▲	0.52	19,200	19,500	19,200	4,940	94,848,000
18/07/2014	19,100	-0.40 ▼	-2.05	19,500	19,500	19,100	1,220	23,302,000
17/07/2014	19,500	-0.10 ▼	-0.51	19,500	19,600	19,500	3,070	59,865,000
16/07/2014	19,600	0.60 ▲	3.16	19,100	19,600	19,100	6,420	125,832,000
15/07/2014	19,000	-0.30 ▼	-1.55	19,000	19,000	19,000	3,830	72,770,000
14/07/2014	19,300	0.00 ■■	0.00	19,000	19,300	19,000	600	11,580,000
11/07/2014	19,300	0.00 ■■	0.00	19,300	19,400	19,300	3,500	67,550,000
10/07/2014	19,300	0.00 ■■	0.00	19,200	20,200	19,200	5,060	97,658,000
09/07/2014	19,300	-0.10 ▼	-0.52	19,300	19,300	19,000	12,960	250,128,000
08/07/2014	19,400	-0.10 ▼	-0.51	19,400	19,400	19,000	5,500	106,700,000
07/07/2014	19,500	0.00 ■■	0.00	18,800	19,500	18,800	700	13,650,000
04/07/2014	19,500	0.00 ■■	0.00	19,700	19,700	19,500	3,530	68,835,000
03/07/2014	19,500	0.00 ■■	0.00	19,500	19,500	19,500	140	2,730,000
02/07/2014	19,500	0.00 ■■	0.00	19,000	19,500	19,000	4,260	83,070,000
01/07/2014	19,500	0.10 ▲	0.52	19,400	19,500	19,400	510	9,945,000
30/06/2014	19,400	0.10 ▲	0.52	18,500	19,400	18,500	1,730	33,562,000
27/06/2014	19,300	0.00 ■■	0.00	19,500	19,500	19,300	2,920	56,356,000
26/06/2014	19,300	0.50 ▲	2.66	19,000	19,300	19,000	2,200	42,460,000
25/06/2014	18,800	-0.10 ▼	-0.53	19,000	19,000	18,800	410	7,708,000
24/06/2014	18,900	-0.10 ▼	-0.53	18,900	19,400	18,400	3,490	65,961,000
23/06/2014	19,000	0.00 ■■	0.00	19,000	19,000	19,000	4,030	76,570,000
20/06/2014	19,000	0.00 ■■	0.00	19,000	19,000	19,000	510	9,690,000
19/06/2014	19,000	-0.20 ▼	-1.04	19,000	19,100	19,000	4,040	76,760,000
18/06/2014	19,200	-0.20 ▼	-1.03	19,900	19,900	19,200	980	18,816,000
17/06/2014	19,400	0.00 ■■	0.00	19,400	19,400	19,300	400	7,760,000
16/06/2014	19,400	0.30 ▲	1.57	19,000	19,400	19,000	2,940	57,036,000
13/06/2014	19,100	-0.40 ▼	-2.05	19,500	19,500	19,000	3,530	67,423,000
12/06/2014	19,500	-0.40 ▼	-2.01	19,300	19,500	19,000	1,970	38,415,000
11/06/2014	19,900	0.00 ■■	0.00	19,500	19,900	19,500	2,990	59,501,000
10/06/2014	19,900	-0.10 ▼	-0.50	19,800	19,900	19,300	1,110	22,089,000
09/06/2014	20,000	0.00 ■■	0.00	20,000	20,000	19,800	980	19,600,000
06/06/2014	20,000	1.00 ▲	5.26	20,300	20,300	19,300	180	3,600,000
05/06/2014	21,900	-0.10 ▼	-0.45	22,100	22,100	21,600	6,250	136,875,000
04/06/2014	22,000	-0.50 ▼	-2.22	22,500	22,500	21,900	7,190	158,180,000
03/06/2014	22,500	0.20 ▲	0.90	22,100	22,600	21,700	6,030	135,675,000
02/06/2014	22,300	-0.20 ▼	-0.89	23,000	23,000	22,100	3,110	69,353,000
30/05/2014	22,500	0.70 ▲	3.21	21,800	22,500	21,100	14,460	325,350,000
29/05/2014	21,800	-0.10 ▼	-0.46	21,800	21,900	21,500	3,260	71,068,000
28/05/2014	21,900	0.10 ▲	0.46	21,900	21,900	21,800	1,880	41,172,000
27/05/2014	21,800	0.50 ▲	2.35	21,100	21,800	21,000	10,440	227,592,000
26/05/2014	21,300	0.30 ▲	1.43	21,400	21,400	21,000	1,140	24,282,000
23/05/2014	21,000	0.00 ■■	0.00	21,200	21,200	21,000	560	11,760,000
22/05/2014	21,000	0.00 ■■	0.00	20,900	21,000	20,900	11,620	244,020,000
21/05/2014	21,000	0.30 ▲	1.45	20,700	21,000	20,600	5,380	112,980,000
20/05/2014	20,700	0.70 ▲	3.50	20,400	20,800	20,300	5,260	108,882,000
19/05/2014	20,000	-0.40 ▼	-1.96	20,000	20,000	20,000	100	2,000,000
16/05/2014	20,400	0.40 ▲	2.00	20,400	20,400	20,400	570	11,628,000
15/05/2014	20,000	0.40 ▲	2.04	19,600	20,000	19,600	14,010	280,200,000
14/05/2014	19,600	-0.30 ▼	-1.51	19,900	19,900	19,600	110	2,156,000
13/05/2014	19,900	0.00 ■■	0.00	19,900	19,900	18,800	7,980	158,802,000
12/05/2014	19,900	-1.00 ▼	-4.78	20,600	20,700	19,800	8,580	170,742,000
09/05/2014	20,900	1.30 ▲	6.63	20,900	20,900	20,900	40	836,000
08/05/2014	19,600	-1.40 ▼	-6.67	21,000	21,000	19,600	23,900	468,440,000
07/05/2014	21,000	-1.00 ▼	-4.55	22,000	22,000	21,000	130	2,730,000
06/05/2014	22,000	0.20 ▲	0.92	20,800	22,000	20,400	1,020	22,440,000
05/05/2014	21,800	0.20 ▲	0.93	21,200	21,800	20,800	1,410	30,738,000
29/04/2014	21,600	0.60 ▲	2.86	20,800	21,600	20,800	9,500	205,200,000
28/04/2014	21,000	0.00 ■■	0.00	21,000	21,000	21,000	2,370	49,770,000
25/04/2014	21,000	0.00 ■■	0.00	20,300	21,000	20,300	1,030	21,630,000
24/04/2014	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
23/04/2014	21,000	-0.10 ▼	-0.47	20,300	21,000	20,300	200	4,200,000
22/04/2014	21,100	-0.10 ▼	-0.47	20,000	21,100	20,000	2,010	42,411,000
21/04/2014	21,200	0.70 ▲	3.41	20,600	21,200	19,500	14,470	306,764,000
18/04/2014	20,500	-0.30 ▼	-1.44	20,800	20,800	20,300	2,020	41,410,000
17/04/2014	20,800	0.00 ■■	0.00	21,000	21,000	20,300	410	8,528,000
16/04/2014	20,800	-0.20 ▼	-0.95	20,200	20,800	20,000	1,510	31,408,000
15/04/2014	21,000	-0.30 ▼	-1.41	21,000	21,000	20,500	7,210	151,410,000
14/04/2014	21,300	0.60 ▲	2.90	20,800	21,300	20,600	650	13,845,000
11/04/2014	20,700	-0.60 ▼	-2.82	20,800	21,200	20,700	4,890	101,223,000
10/04/2014	21,300	-0.20 ▼	-0.93	21,400	21,400	21,000	1,680	35,784,000
08/04/2014	21,500	0.70 ▲	3.37	22,000	22,000	21,000	3,940	84,710,000
07/04/2014	20,800	-1.50 ▼	-6.73	21,000	21,800	20,800	21,400	445,120,000
04/04/2014	22,300	1.10 ▲	5.19	22,300	22,300	22,300	10	223,000
03/04/2014	21,200	0.90 ▲	4.43	21,100	21,200	21,100	1,380	29,256,000
02/04/2014	20,300	-0.30 ▼	-1.46	21,000	21,300	20,300	16,560	336,168,000
01/04/2014	20,600	-0.30 ▼	-1.44	22,000	22,000	20,600	14,040	289,224,000
31/03/2014	20,900	-0.10 ▼	-0.48	20,800	20,900	20,700	15,480	323,532,000
28/03/2014	21,000	-0.50 ▼	-2.33	22,000	22,000	21,000	6,210	130,410,000
27/03/2014	21,500	-0.60 ▼	-2.71	20,700	21,500	20,700	5,460	117,390,000
26/03/2014	22,100	-0.20 ▼	-0.90	22,200	22,200	21,000	940	20,774,000
25/03/2014	22,300	0.30 ▲	1.36	22,000	22,400	22,000	5,000	111,500,000
24/03/2014	22,000	0.80 ▲	3.77	21,300	22,500	21,200	28,050	617,100,000
21/03/2014	21,200	0.40 ▲	1.92	20,800	21,200	20,800	3,380	71,656,000
20/03/2014	20,800	-0.20 ▼	-0.95	21,000	21,400	20,800	24,510	509,808,000
19/03/2014	21,000	0.70 ▲	3.45	20,200	21,400	20,200	25,150	528,150,000
18/03/2014	20,300	0.10 ▲	0.50	20,200	20,300	20,100	10,200	207,060,000
17/03/2014	20,200	0.00 ■■	0.00	20,400	20,400	20,000	15,030	303,606,000
14/03/2014	20,200	-0.10 ▼	-0.49	20,400	20,400	20,000	15,220	307,444,000
13/03/2014	20,300	0.10 ▲	0.50	20,300	20,300	20,200	10,770	218,631,000
12/03/2014	20,200	-0.10 ▼	-0.49	20,200	20,300	20,200	17,850	360,570,000
11/03/2014	20,300	0.00 ■■	0.00	20,300	20,400	20,300	16,240	329,672,000
10/03/2014	20,300	-0.10 ▼	-0.49	20,400	20,400	20,300	6,780	137,634,000
07/03/2014	20,400	0.00 ■■	0.00	20,400	20,500	20,400	12,300	250,920,000
06/03/2014	20,400	0.30 ▲	1.49	20,200	20,400	20,200	7,310	149,124,000
05/03/2014	20,100	0.00 ■■	0.00	20,000	20,100	19,800	33,250	668,325,000
04/03/2014	20,100	0.00 ■■	0.00	20,000	20,200	19,600	10,320	207,432,000
03/03/2014	20,100	0.10 ▲	0.50	20,000	20,500	20,000	15,510	311,751,000
28/02/2014	20,000	-0.30 ▼	-1.48	20,300	20,300	20,000	6,070	121,400,000
27/02/2014	20,300	-0.40 ▼	-1.93	20,300	21,500	20,300	5,710	115,913,000
26/02/2014	20,700	0.40 ▲	1.97	20,500	20,700	20,100	31,900	660,330,000
25/02/2014	20,300	0.00 ■■	0.00	19,700	20,400	19,700	3,500	71,050,000
24/02/2014	20,300	0.40 ▲	2.01	19,600	20,300	19,600	4,820	97,846,000
21/02/2014	19,900	0.40 ▲	2.05	19,200	19,900	19,100	14,410	286,759,000
20/02/2014	19,500	-1.20 ▼	-5.80	20,400	20,400	19,300	33,710	657,345,000
19/02/2014	20,700	0.70 ▲	3.50	20,100	20,700	20,000	49,940	1,033,758,000
18/02/2014	20,000	-0.30 ▼	-1.48	20,300	20,300	19,900	20,690	413,800,000
17/02/2014	20,300	0.00 ■■	0.00	20,700	20,700	20,000	31,130	631,939,000
14/02/2014	20,300	0.60 ▲	3.05	20,800	20,900	20,000	12,160	246,848,000
13/02/2014	19,700	1.20 ▲	6.49	18,500	19,700	18,500	54,340	1,070,498,000
12/02/2014	18,500	0.50 ▲	2.78	18,000	18,500	17,600	21,820	403,670,000
11/02/2014	18,000	0.60 ▲	3.45	17,400	18,500	17,300	84,510	1,521,180,000
10/02/2014	17,400	-0.30 ▼	-1.69	17,300	17,700	17,300	2,630	45,762,000
07/02/2014	17,700	-0.10 ▼	-0.56	18,000	18,000	17,500	17,830	315,591,000
06/02/2014	17,800	0.90 ▲	5.33	16,800	17,800	16,800	15,040	267,712,000
27/01/2014	16,900	0.20 ▲	1.20	16,600	17,000	16,600	20,000	338,000,000
24/01/2014	16,700	0.30 ▲	1.83	16,400	16,700	16,300	22,400	374,080,000
23/01/2014	16,400	0.50 ▲	3.14	16,000	16,400	16,000	25,300	414,920,000
22/01/2014	15,900	-0.10 ▼	-0.62	16,000	16,000	15,900	92,900	1,477,110,000
21/01/2014	16,000	-0.10 ▼	-0.62	16,100	16,100	15,900	40,070	641,120,000
20/01/2014	16,100	0.00 ■■	0.00	16,100	16,100	16,000	49,280	793,408,000
17/01/2014	16,100	-0.20 ▼	-1.23	16,300	16,500	16,000	99,970	1,609,517,000
16/01/2014	16,300	-0.10 ▼	-0.61	16,400	16,400	16,300	24,790	404,077,000
15/01/2014	16,400	0.10 ▲	0.61	16,500	16,500	16,300	14,830	243,212,000
14/01/2014	16,300	0.10 ▲	0.62	16,200	16,400	16,200	5,910	96,333,000
13/01/2014	16,200	0.10 ▲	0.62	16,200	16,300	16,100	16,030	259,686,000
10/01/2014	16,100	-0.30 ▼	-1.83	16,500	16,500	16,100	3,130	50,393,000
09/01/2014	16,400	0.10 ▲	0.61	16,300	16,400	16,200	11,820	193,848,000
08/01/2014	16,300	0.30 ▲	1.88	16,400	16,400	15,700	2,790	45,477,000
07/01/2014	16,000	0.40 ▲	2.56	15,500	16,600	15,500	25,550	408,800,000
06/01/2014	15,600	-0.40 ▼	-2.50	15,800	16,300	15,600	16,010	249,756,000
03/01/2014	16,000	-0.30 ▼	-1.84	16,000	16,000	16,000	5,100	81,600,000
02/01/2014	16,300	-0.10 ▼	-0.61	16,400	16,400	16,000	21,140	344,582,000
31/12/2013	16,400	0.60 ▲	3.80	15,800	16,400	15,800	7,590	124,476,000
30/12/2013	15,800	-0.40 ▼	-2.47	16,200	16,300	15,800	24,390	385,362,000
27/12/2013	16,200	0.20 ▲	1.25	16,000	16,200	16,000	15,910	257,742,000
26/12/2013	16,000	0.10 ▲	0.63	15,900	16,300	15,900	96,490	1,543,840,000
25/12/2013	15,900	-0.50 ▼	-3.05	16,000	16,100	15,900	27,470	436,773,000
24/12/2013	16,400	0.30 ▲	1.86	16,200	16,400	16,100	5,920	97,088,000
23/12/2013	16,100	0.00 ■■	0.00	16,100	16,500	16,100	7,520	121,072,000
20/12/2013	16,100	0.00 ■■	0.00	15,900	16,200	15,900	85,950	1,383,795,000
19/12/2013	16,100	-0.30 ▼	-1.83	16,400	16,400	15,900	14,010	225,561,000
18/12/2013	16,400	-0.10 ▼	-0.61	16,500	16,500	15,900	5,040	82,656,000
17/12/2013	16,500	0.20 ▲	1.23	17,000	17,000	16,300	22,840	376,860,000
16/12/2013	16,300	0.30 ▲	1.88	16,000	16,800	16,000	17,250	281,175,000
13/12/2013	16,000	0.40 ▲	2.56	15,600	16,000	15,600	7,470	119,520,000
12/12/2013	15,600	-0.10 ▼	-0.64	15,500	15,600	15,400	5,860	91,416,000
11/12/2013	15,700	-0.10 ▼	-0.63	15,600	15,700	15,500	6,960	109,272,000
10/12/2013	15,800	0.10 ▲	0.64	15,700	16,000	15,700	76,310	1,205,698,000
09/12/2013	15,700	0.00 ■■	0.00	15,500	15,700	15,500	10,330	162,181,000
06/12/2013	15,700	0.00 ■■	0.00	15,700	15,800	15,400	49,520	777,464,000
05/12/2013	15,700	0.10 ▲	0.64	15,800	16,000	15,600	29,250	459,225,000
04/12/2013	15,600	0.10 ▲	0.65	15,500	15,800	15,300	42,240	658,944,000
03/12/2013	15,500	0.20 ▲	1.31	15,500	15,500	15,300	61,260	949,530,000
02/12/2013	15,300	0.00 ■■	0.00	15,000	15,300	14,900	35,480	542,844,000
29/11/2013	15,300	0.00 ■■	0.00	15,400	15,400	15,100	10,630	162,639,000
28/11/2013	15,300	0.00 ■■	0.00	15,200	15,300	15,000	7,530	115,209,000
27/11/2013	15,300	-0.20 ▼	-1.29	15,500	15,500	15,100	12,970	198,441,000
26/11/2013	15,500	0.10 ▲	0.65	15,400	15,500	15,100	10,300	159,650,000
25/11/2013	15,400	0.30 ▲	1.99	15,600	15,800	15,400	12,380	190,652,000
22/11/2013	15,100	0.00 ■■	0.00	15,100	15,700	15,100	82,130	1,240,163,000
21/11/2013	15,100	-0.40 ▼	-2.58	15,000	15,500	15,000	14,250	215,175,000
20/11/2013	15,500	-0.20 ▼	-1.27	15,200	15,500	15,000	63,380	982,390,000
19/11/2013	15,700	0.50 ▲	3.29	14,800	15,700	14,800	135,610	2,129,077,000
18/11/2013	15,200	-0.20 ▼	-1.30	15,500	16,100	15,200	26,830	407,816,000
15/11/2013	17,200	0.00 ■■	0.00	17,000	17,200	16,800	80,570	1,385,804,000
14/11/2013	17,200	-0.20 ▼	-1.15	17,400	17,400	16,700	83,580	1,437,576,000
13/11/2013	17,400	-0.20 ▼	-1.14	17,600	17,600	16,600	13,260	230,724,000
12/11/2013	17,600	-0.50 ▼	-2.76	18,100	18,900	17,600	34,190	601,744,000
11/11/2013	18,100	0.90 ▲	5.23	17,900	18,300	16,600	81,450	1,474,245,000
08/11/2013	17,200	1.10 ▲	6.83	16,100	17,200	16,000	79,380	1,365,336,000
07/11/2013	16,100	1.00 ▲	6.62	16,100	16,100	15,100	96,600	1,555,260,000
06/11/2013	15,100	-0.60 ▼	-3.82	15,700	15,700	15,100	5,280	79,728,000
05/11/2013	15,700	0.80 ▲	5.37	14,900	15,700	14,900	183,770	2,885,189,000
04/11/2013	14,900	0.00 ■■	0.00	14,900	14,900	14,800	35,800	533,420,000
01/11/2013	14,900	-0.10 ▼	-0.67	14,900	14,900	14,900	1,280	19,072,000
31/10/2013	15,000	0.00 ■■	0.00	15,000	15,000	14,800	4,070	61,050,000
30/10/2013	15,000	-0.10 ▼	-0.66	14,600	15,000	14,600	1,320	19,800,000
29/10/2013	15,100	-0.10 ▼	-0.66	15,000	15,100	14,900	6,000	90,600,000
28/10/2013	15,200	-0.20 ▼	-1.30	15,300	15,300	14,900	2,420	36,784,000
25/10/2013	15,400	-0.40 ▼	-2.53	15,700	15,700	15,000	4,510	69,454,000
24/10/2013	15,800	-0.20 ▼	-1.25	15,100	15,900	14,900	6,830	107,914,000
23/10/2013	16,000	0.40 ▲	2.56	16,000	16,000	15,200	490	7,840,000
22/10/2013	15,600	0.90 ▲	6.12	14,700	15,600	14,500	5,060	78,936,000
21/10/2013	14,700	0.40 ▲	2.80	14,300	14,800	14,300	24,760	363,972,000
18/10/2013	14,300	-0.50 ▼	-3.38	14,000	14,300	14,000	1,620	23,166,000
17/10/2013	14,800	0.70 ▲	4.96	14,100	14,800	14,100	500	7,400,000
16/10/2013	14,100	0.00 ■■	0.00	14,100	14,100	14,100	17,220	242,802,000
15/10/2013	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
14/10/2013	14,100	0.40 ▲	2.92	14,100	14,100	14,100	10	141,000
11/10/2013	13,700	-0.30 ▼	-2.14	13,700	13,700	13,700	10	137,000
10/10/2013	14,000	-0.10 ▼	-0.71	14,000	14,000	14,000	70	980,000
09/10/2013	14,100	0.30 ▲	2.17	14,000	14,300	14,000	370	5,217,000
08/10/2013	13,800	0.00 ■■	0.00	13,800	13,900	13,800	4,030	55,614,000
07/10/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
04/10/2013	13,800	0.10 ▲	0.73	13,800	13,800	13,800	10	138,000
03/10/2013	13,700	-0.30 ▼	-2.14	13,700	13,700	13,700	3,010	41,237,000
02/10/2013	14,000	0.40 ▲	2.94	13,400	14,500	13,400	5,380	75,320,000
01/10/2013	13,600	-0.10 ▼	-0.73	13,700	13,700	13,600	1,450	19,720,000
30/09/2013	13,700	0.10 ▲	0.74	13,700	13,700	13,600	1,630	22,331,000
27/09/2013	13,600	-0.10 ▼	-0.73	13,600	13,600	13,600	1,000	13,600,000
26/09/2013	13,700	0.20 ▲	1.48	13,600	13,700	13,600	5,370	73,569,000
25/09/2013	13,500	-0.30 ▼	-2.17	13,800	13,800	13,500	3,540	47,790,000
24/09/2013	13,800	0.00 ■■	0.00	14,100	14,100	13,800	140	1,932,000
23/09/2013	13,800	0.20 ▲	1.47	13,800	13,800	13,700	80	1,104,000
20/09/2013	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
19/09/2013	13,600	0.10 ▲	0.74	13,600	13,600	13,600	890	12,104,000
18/09/2013	13,500	0.00 ■■	0.00	13,500	13,500	13,500	2,310	31,185,000
17/09/2013	13,500	0.00 ■■	0.00	13,500	13,500	13,500	2,000	27,000,000
16/09/2013	13,500	-0.10 ▼	-0.74	13,500	13,500	13,500	1,540	20,790,000
13/09/2013	13,600	0.10 ▲	0.74	13,600	13,600	13,600	30	408,000
12/09/2013	13,500	0.00 ■■	0.00	13,800	13,800	13,500	3,720	50,220,000
11/09/2013	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
10/09/2013	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
09/09/2013	13,500	0.20 ▲	1.50	13,300	13,500	13,300	1,010	13,635,000
06/09/2013	13,300	-0.20 ▼	-1.48	13,500	13,800	13,300	3,020	40,166,000
05/09/2013	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
04/09/2013	13,500	-0.40 ▼	-2.88	13,500	13,500	13,500	110	1,485,000
03/09/2013	13,900	0.00 ■■	0.00	13,500	13,900	13,500	70	973,000
30/08/2013	13,900	0.40 ▲	2.96	13,900	13,900	13,900	0	0
29/08/2013	13,500	0.00 ■■	0.00	13,500	13,900	13,500	60	810,000
28/08/2013	13,500	-0.30 ▼	-2.17	13,100	13,500	13,100	2,310	31,185,000
27/08/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
26/08/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
23/08/2013	13,800	-0.20 ▼	-1.43	14,100	14,100	13,800	7,200	99,360,000
22/08/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
21/08/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	3,110	43,540,000
20/08/2013	14,000	0.00 ■■	0.00	14,100	14,100	14,000	6,890	96,460,000
19/08/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	13,880	194,320,000
16/08/2013	14,000	0.20 ▲	1.45	14,000	14,000	14,000	3,000	42,000,000
15/08/2013	13,800	0.20 ▲	1.47	13,800	13,800	13,800	10	138,000
14/08/2013	13,600	-0.30 ▼	-2.16	14,000	14,000	13,600	70	952,000
13/08/2013	13,900	-0.10 ▼	-0.71	13,900	13,900	13,900	400	5,560,000
12/08/2013	14,000	0.00 ■■	0.00	14,000	14,000	13,800	1,270	17,780,000
09/08/2013	14,000	0.00 ■■	0.00	13,700	14,000	13,700	360	5,040,000
08/08/2013	14,000	0.20 ▲	1.45	13,700	14,000	13,700	1,000	14,000,000
07/08/2013	13,800	0.30 ▲	2.22	13,600	13,800	13,600	2,100	28,980,000
06/08/2013	13,500	-0.30 ▼	-2.17	13,500	13,500	13,500	110	1,485,000
05/08/2013	13,800	0.00 ■■	0.00	13,600	13,800	13,600	2,010	27,738,000
02/08/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
01/08/2013	13,800	0.00 ■■	0.00	13,600	13,800	13,500	1,510	20,838,000
31/07/2013	13,800	0.30 ▲	2.22	13,700	13,900	13,300	5,430	74,934,000
30/07/2013	13,500	-0.70 ▼	-4.93	13,400	13,900	13,300	9,030	121,905,000
29/07/2013	14,200	0.10 ▲	0.71	14,200	14,200	14,200	20	284,000
26/07/2013	14,100	0.30 ▲	2.17	13,900	14,100	13,400	2,490	35,109,000
25/07/2013	13,800	0.70 ▲	5.34	13,200	13,800	13,200	230	3,174,000
24/07/2013	13,100	0.00 ■■	0.00	14,000	14,000	13,100	280	3,668,000
23/07/2013	13,100	-0.70 ▼	-5.07	13,700	13,800	13,000	5,910	77,421,000
22/07/2013	13,800	-0.20 ▼	-1.43	13,900	13,900	13,100	11,020	152,076,000
19/07/2013	14,000	-0.10 ▼	-0.71	14,000	14,000	14,000	900	12,600,000
18/07/2013	14,100	-0.10 ▼	-0.70	14,000	14,100	14,000	1,670	23,547,000
17/07/2013	14,200	0.00 ■■	0.00	14,200	14,200	13,800	1,830	25,986,000
16/07/2013	14,200	0.20 ▲	1.43	13,500	14,200	13,500	1,020	14,484,000
15/07/2013	15,000	0.00 ■■	0.00	14,900	15,000	14,900	3,090	46,350,000
12/07/2013	15,000	0.10 ▲	0.67	14,300	15,000	14,300	290	4,350,000
11/07/2013	14,900	0.10 ▲	0.68	14,800	15,400	14,800	1,220	18,178,000
10/07/2013	14,800	-0.20 ▼	-1.33	15,000	15,600	14,800	250	3,700,000
09/07/2013	15,000	0.00 ■■	0.00	14,800	15,000	14,800	410	6,150,000
08/07/2013	15,000	0.00 ■■	0.00	15,400	15,400	14,800	50	750,000
05/07/2013	15,000	-0.20 ▼	-1.32	15,000	15,300	15,000	5,290	79,350,000
04/07/2013	15,200	0.30 ▲	2.01	14,800	15,300	14,800	7,010	106,552,000
03/07/2013	14,900	0.20 ▲	1.36	14,800	15,300	14,800	14,580	217,242,000
02/07/2013	14,700	0.30 ▲	2.08	14,600	14,700	14,600	4,320	63,504,000
01/07/2013	14,400	0.20 ▲	1.41	14,500	14,500	14,400	1,060	15,264,000
28/06/2013	14,200	0.00 ■■	0.00	14,200	14,200	14,200	0	0
27/06/2013	14,200	0.10 ▲	0.71	14,000	14,200	14,000	310	4,402,000
26/06/2013	14,100	-0.70 ▼	-4.73	14,100	14,100	14,100	110	1,551,000
25/06/2013	14,800	0.50 ▲	3.50	14,800	14,800	14,800	10	148,000
24/06/2013	14,300	0.00 ■■	0.00	14,300	14,300	14,300	10	143,000
21/06/2013	14,300	-0.20 ▼	-1.38	14,300	14,300	14,300	300	4,290,000
20/06/2013	14,500	-0.20 ▼	-1.36	14,700	14,700	14,500	330	4,785,000
19/06/2013	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
18/06/2013	14,700	0.20 ▲	1.38	14,500	14,700	14,000	1,090	16,023,000
17/06/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
14/06/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
13/06/2013	14,500	0.10 ▲	0.69	14,000	14,500	14,000	120	1,740,000
12/06/2013	14,400	0.20 ▲	1.41	14,100	14,400	14,100	30	432,000
11/06/2013	14,200	-0.40 ▼	-2.74	14,400	14,400	14,100	440	6,248,000
10/06/2013	14,600	0.00 ■■	0.00	14,000	14,600	14,000	450	6,570,000
07/06/2013	14,600	0.00 ■■	0.00	14,000	14,600	13,600	380	5,548,000
06/06/2013	14,600	0.00 ■■	0.00	14,600	14,600	14,600	0	0
05/06/2013	14,600	0.00 ■■	0.00	14,600	14,600	14,600	0	0
04/06/2013	14,600	0.40 ▲	2.82	14,000	14,600	14,000	210	3,066,000
03/06/2013	14,200	0.00 ■■	0.00	14,200	14,200	14,200	0	0
31/05/2013	14,200	-0.30 ▼	-2.07	14,200	14,200	14,200	1,580	22,436,000
30/05/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	180	2,610,000
29/05/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	150	2,175,000
28/05/2013	14,500	0.10 ▲	0.69	14,200	14,500	14,200	2,210	32,045,000
27/05/2013	14,400	-0.40 ▼	-2.70	14,000	14,600	14,000	1,570	22,608,000
24/05/2013	14,800	0.60 ▲	4.23	14,800	14,800	14,800	100	1,480,000
23/05/2013	14,200	0.00 ■■	0.00	14,200	14,200	14,200	0	0
22/05/2013	14,200	0.00 ■■	0.00	14,200	14,200	14,200	50	710,000
21/05/2013	14,200	-1.00 ▼	-6.58	16,000	16,000	14,200	970	13,774,000
20/05/2013	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
17/05/2013	15,200	0.20 ▲	1.33	15,200	15,200	15,200	10	152,000
16/05/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	70	1,050,000
15/05/2013	15,000	0.20 ▲	1.35	15,000	15,000	15,000	40	600,000
14/05/2013	14,800	-0.40 ▼	-2.63	15,700	15,700	14,800	50	740,000
13/05/2013	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
10/05/2013	15,200	0.30 ▲	2.01	15,200	15,200	15,200	20	304,000
09/05/2013	14,900	0.90 ▲	6.43	14,900	14,900	14,900	2,010	29,949,000
08/05/2013	14,000	-0.30 ▼	-2.10	14,000	14,000	14,000	20	280,000
07/05/2013	14,300	0.00 ■■	0.00	14,300	14,300	14,200	4,220	60,346,000
06/05/2013	14,300	-0.50 ▼	-3.38	15,000	15,000	14,200	8,300	118,690,000
03/05/2013	14,800	0.00 ■■	0.00	14,800	14,800	14,800	500	7,400,000
02/05/2013	14,800	0.30 ▲	2.07	14,800	14,800	14,800	10	148,000
26/04/2013	14,500	-0.50 ▼	-3.33	14,500	14,500	14,500	200	2,900,000
25/04/2013	15,000	0.20 ▲	1.35	14,800	15,000	14,300	70	1,050,000
24/04/2013	14,800	-0.40 ▼	-2.63	15,000	15,000	14,800	1,960	29,008,000
23/04/2013	15,200	-0.40 ▼	-2.56	16,600	16,600	15,000	2,650	40,280,000
22/04/2013	15,600	-0.20 ▼	-1.27	15,600	15,600	15,600	10	156,000
18/04/2013	15,800	-1.10 ▼	-6.51	17,000	17,000	15,800	1,030	16,274,000
17/04/2013	16,900	1.10 ▲	6.96	16,900	16,900	16,900	10	169,000
16/04/2013	15,800	0.60 ▲	3.95	15,200	15,800	14,200	2,440	38,552,000
15/04/2013	15,200	0.20 ▲	1.33	15,200	15,200	15,200	1,210	18,392,000
12/04/2013	15,000	0.20 ▲	1.35	15,000	15,800	15,000	2,280	34,200,000
11/04/2013	14,800	0.00 ■■	0.00	14,800	15,200	14,800	2,450	36,260,000
10/04/2013	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
09/04/2013	14,800	0.20 ▲	1.37	14,800	14,800	14,800	1,900	28,120,000
08/04/2013	14,600	0.40 ▲	2.82	14,600	14,600	14,600	60	876,000
05/04/2013	14,200	-0.60 ▼	-4.05	15,000	15,000	14,200	10,890	154,638,000
04/04/2013	14,800	-0.10 ▼	-0.67	15,200	15,300	14,800	720	10,656,000
03/04/2013	14,900	0.30 ▲	2.05	14,700	14,900	14,700	13,500	201,150,000
02/04/2013	14,600	-0.60 ▼	-3.95	15,000	15,000	14,600	960	14,016,000
01/04/2013	15,200	0.80 ▲	5.56	14,500	15,200	14,500	230	3,496,000
29/03/2013	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
28/03/2013	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
27/03/2013	14,400	0.00 ■■	0.00	14,400	14,400	14,400	50	720,000
26/03/2013	14,400	-0.20 ▼	-1.37	14,400	14,400	14,400	2,510	36,144,000
25/03/2013	14,600	0.70 ▲	5.04	14,000	14,600	14,000	17,290	252,434,000
22/03/2013	13,900	-0.20 ▼	-1.42	14,000	14,000	13,900	4,250	59,075,000
21/03/2013	14,100	0.00 ■■	0.00	14,000	14,100	14,000	8,880	125,208,000
20/03/2013	14,100	0.00 ■■	0.00	13,700	14,100	13,700	1,360	19,176,000
19/03/2013	14,100	0.10 ▲	0.71	14,000	14,100	14,000	2,460	34,686,000
18/03/2013	14,000	0.00 ■■	0.00	14,000	14,000	13,900	10,600	148,400,000
15/03/2013	14,000	0.10 ▲	0.72	14,000	14,000	14,000	760	10,640,000
14/03/2013	13,900	-0.10 ▼	-0.71	14,000	14,000	13,900	710	9,869,000
13/03/2013	14,000	-0.40 ▼	-2.78	14,400	14,400	14,000	3,620	50,680,000
12/03/2013	14,400	0.00 ■■	0.00	14,400	14,400	14,200	2,010	28,944,000
11/03/2013	14,400	0.20 ▲	1.41	14,400	14,400	14,300	1,120	16,128,000
08/03/2013	14,200	0.30 ▲	2.16	14,200	14,200	14,200	10	142,000
07/03/2013	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
06/03/2013	13,900	-0.10 ▼	-0.71	13,900	13,900	13,800	7,000	97,300,000
05/03/2013	14,000	0.30 ▲	2.19	14,000	14,000	14,000	10	140,000
04/03/2013	13,700	-0.60 ▼	-4.20	14,200	14,200	13,600	4,460	61,102,000
01/03/2013	14,300	0.30 ▲	2.14	14,200	14,300	14,000	1,780	25,454,000
28/02/2013	14,000	0.20 ▲	1.45	14,000	14,000	14,000	10	140,000
27/02/2013	13,800	-0.40 ▼	-2.82	13,600	13,800	13,600	2,000	27,600,000
26/02/2013	14,200	0.20 ▲	1.43	13,400	14,200	13,400	1,110	15,762,000
25/02/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	4,540	63,560,000
22/02/2013	14,000	0.60 ▲	4.48	13,800	14,000	13,500	210	2,940,000
21/02/2013	13,400	-0.80 ▼	-5.63	14,100	14,100	13,400	2,800	37,520,000
20/02/2013	14,200	0.20 ▲	1.43	13,600	14,200	13,600	8,010	113,742,000
19/02/2013	14,000	-0.10 ▼	-0.71	14,000	14,000	14,000	3,790	53,060,000
18/02/2013	14,100	0.40 ▲	2.92	14,100	14,100	14,100	1,010	14,241,000
08/02/2013	13,700	-0.30 ▼	-2.14	14,300	14,300	13,700	11,930	163,441,000
07/02/2013	14,000	0.90 ▲	6.87	13,300	14,000	13,300	3,320	46,480,000
06/02/2013	13,100	0.40 ▲	3.15	12,700	13,100	12,700	5,740	75,194,000
05/02/2013	12,700	-0.40 ▼	-3.05	13,200	13,200	12,700	1,410	17,907,000
04/02/2013	13,100	0.40 ▲	3.15	12,800	13,100	12,800	820	10,742,000
01/02/2013	12,700	-0.70 ▼	-5.22	13,000	13,400	12,700	750	9,525,000
31/01/2013	13,400	0.00 ■■	0.00	13,400	13,500	13,400	3,410	45,694,000
30/01/2013	13,400	0.20 ▲	1.52	13,400	13,400	13,400	20	268,000
29/01/2013	13,200	0.00 ■■	0.00	13,200	13,200	13,100	3,530	46,596,000
28/01/2013	13,200	0.20 ▲	1.54	13,100	13,300	13,100	5,260	69,432,000
25/01/2013	13,000	-0.10 ▼	-0.76	13,000	13,000	13,000	2,720	35,360,000
24/01/2013	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
23/01/2013	13,100	0.30 ▲	2.34	13,100	13,100	13,100	10	131,000
22/01/2013	12,800	-0.30 ▼	-2.29	12,800	12,800	12,800	2,000	25,600,000
21/01/2013	13,100	0.00 ■■	0.00	12,800	13,100	12,800	70	917,000
18/01/2013	13,100	0.30 ▲	2.34	13,000	13,100	13,000	2,000	26,200,000
17/01/2013	12,800	0.00 ■■	0.00	12,800	12,800	12,800	4,000	51,200,000
16/01/2013	12,800	-0.10 ▼	-0.78	12,800	12,900	12,800	27,390	350,592,000
15/01/2013	12,900	0.00 ■■	0.00	12,900	12,900	12,800	10,170	131,193,000
14/01/2013	12,900	-0.10 ▼	-0.77	13,000	13,000	12,800	16,680	215,172,000
11/01/2013	13,000	0.10 ▲	0.78	13,000	13,000	13,000	10	130,000
10/01/2013	12,900	-0.10 ▼	-0.77	12,900	12,900	12,900	110	1,419,000
09/01/2013	13,000	0.00 ■■	0.00	12,700	13,000	12,500	21,330	277,290,000
08/01/2013	13,000	0.10 ▲	0.78	13,200	13,200	12,800	1,540	20,020,000
07/01/2013	12,900	-0.20 ▼	-1.53	13,100	13,100	12,900	2,720	35,088,000
04/01/2013	13,100	0.00 ■■	0.00	13,100	13,100	13,100	70	917,000
03/01/2013	13,100	0.20 ▲	1.55	12,800	13,100	12,600	1,760	23,056,000
02/01/2013	12,900	0.60 ▲	4.88	12,500	12,900	12,500	4,960	63,984,000
28/12/2012	12,300	-0.50 ▼	-3.91	12,600	12,600	12,300	2,050	25,215,000
27/12/2012	12,800	0.20 ▲	1.59	13,000	13,000	12,600	2,350	30,080,000
26/12/2012	12,600	0.00 ■■	0.00	12,800	12,800	12,600	70	882,000
25/12/2012	12,600	0.60 ▲	5.00	12,600	12,600	12,600	15,540	195,804,000
24/12/2012	12,000	-0.50 ▼	-4.00	12,500	12,900	12,000	9,020	108,240,000
21/12/2012	12,500	-0.10 ▼	-0.79	12,500	12,500	12,500	2,000	25,000,000
20/12/2012	12,600	0.00 ■■	0.00	12,600	12,600	12,600	2,690	33,894,000
19/12/2012	12,600	-0.10 ▼	-0.79	12,500	12,600	12,500	4,120	51,912,000
18/12/2012	12,700	0.00 ■■	0.00	12,700	12,700	12,700	1,900	24,130,000
17/12/2012	12,700	-0.10 ▼	-0.78	12,500	12,700	12,500	4,200	53,340,000
14/12/2012	12,800	0.00 ■■	0.00	12,900	12,900	12,800	7,010	89,728,000
13/12/2012	12,800	0.10 ▲	0.79	12,800	12,800	12,800	10	128,000
12/12/2012	12,700	0.20 ▲	1.60	12,700	12,700	12,500	2,120	26,924,000
11/12/2012	12,500	-0.20 ▼	-1.57	12,700	12,700	12,500	1,330	16,625,000
10/12/2012	12,700	0.50 ▲	4.10	12,300	12,700	12,300	2,830	35,941,000
07/12/2012	12,200	0.40 ▲	3.39	12,200	12,200	12,200	17,050	208,010,000
06/12/2012	11,800	-0.20 ▼	-1.67	12,300	12,300	11,800	1,210	14,278,000
05/12/2012	12,000	0.40 ▲	3.45	11,700	12,000	11,600	1,940	23,280,000
04/12/2012	11,600	0.20 ▲	1.75	11,500	11,600	11,400	8,740	101,384,000
03/12/2012	11,400	0.20 ▲	1.79	11,400	11,400	11,300	950	10,830,000
30/11/2012	11,200	-0.20 ▼	-1.75	11,200	11,400	11,200	10,140	113,568,000
29/11/2012	11,400	0.20 ▲	1.79	11,400	11,400	11,300	1,300	14,820,000
28/11/2012	11,200	-0.10 ▼	-0.88	11,200	11,300	11,200	12,450	139,440,000
27/11/2012	11,300	-0.10 ▼	-0.88	11,400	11,400	11,300	8,300	93,790,000
26/11/2012	11,400	-0.20 ▼	-1.72	11,600	11,700	11,400	10,650	121,410,000
23/11/2012	13,600	0.10 ▲	0.74	13,600	13,600	13,400	37,710	512,856,000
22/11/2012	13,500	-0.20 ▼	-1.46	13,700	13,800	13,500	10,140	136,890,000
21/11/2012	13,700	0.10 ▲	0.74	13,900	13,900	13,600	2,120	29,044,000
20/11/2012	13,600	-0.30 ▼	-2.16	13,900	13,900	13,600	1,330	18,088,000
19/11/2012	13,900	0.00 ■■	0.00	13,900	13,900	13,600	9,370	130,243,000
16/11/2012	13,900	0.20 ▲	1.46	13,700	13,900	13,700	17,910	248,949,000
15/11/2012	13,700	0.00 ■■	0.00	13,900	13,900	13,600	19,020	260,574,000
14/11/2012	13,700	0.30 ▲	2.24	13,600	13,700	13,600	8,770	120,149,000
13/11/2012	13,400	0.20 ▲	1.52	13,400	13,400	13,400	5,240	70,216,000
12/11/2012	13,200	-0.10 ▼	-0.75	13,300	13,300	13,200	12,400	163,680,000
09/11/2012	13,300	0.10 ▲	0.76	13,200	13,300	13,200	940	12,502,000
08/11/2012	13,200	0.00 ■■	0.00	13,200	13,200	13,000	13,810	182,292,000
07/11/2012	13,200	0.00 ■■	0.00	13,100	13,200	13,000	11,080	146,256,000
06/11/2012	13,200	0.00 ■■	0.00	13,300	13,300	13,000	9,610	126,852,000
05/11/2012	13,200	0.00 ■■	0.00	13,200	13,200	13,000	8,550	112,860,000
02/11/2012	13,200	0.10 ▲	0.76	12,900	13,400	12,800	34,970	461,604,000
01/11/2012	13,100	0.00 ■■	0.00	13,200	13,400	13,100	10,150	132,965,000
31/10/2012	13,100	0.30 ▲	2.34	12,800	13,100	12,700	22,090	289,379,000
30/10/2012	12,800	-0.10 ▼	-0.78	12,800	12,900	12,700	22,020	281,856,000
29/10/2012	12,900	0.10 ▲	0.78	13,200	13,200	12,700	49,200	634,680,000
26/10/2012	12,800	0.00 ■■	0.00	13,000	13,000	12,700	46,850	599,680,000
25/10/2012	12,800	0.60 ▲	4.92	12,800	12,800	12,800	118,930	1,522,304,000
24/10/2012	12,200	0.00 ■■	0.00	12,800	12,800	12,200	8,430	102,846,000
23/10/2012	12,200	0.50 ▲	4.27	12,200	12,200	12,200	78,450	957,090,000
22/10/2012	11,700	0.40 ▲	3.54	11,800	11,800	11,600	3,860	45,162,000
19/10/2012	11,300	-0.40 ▼	-3.42	11,500	11,600	11,300	5,840	65,992,000
18/10/2012	11,700	0.50 ▲	4.46	11,300	11,700	11,200	5,070	59,319,000
17/10/2012	11,200	0.00 ■■	0.00	11,200	11,400	11,200	5,210	58,352,000
16/10/2012	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
15/10/2012	11,200	-0.30 ▼	-2.61	11,500	11,500	11,200	6,490	72,688,000
12/10/2012	11,500	-0.10 ▼	-0.86	11,500	11,500	11,500	580	6,670,000
11/10/2012	11,600	-0.20 ▼	-1.69	11,600	11,700	11,600	930	10,788,000
10/10/2012	11,800	0.10 ▲	0.85	11,700	11,800	11,700	1,640	19,352,000
09/10/2012	11,700	0.50 ▲	4.46	11,700	11,700	11,700	10	117,000
08/10/2012	11,200	0.50 ▲	4.67	11,200	11,200	11,200	20	224,000
05/10/2012	10,700	0.50 ▲	4.90	10,700	10,700	10,700	10	107,000
04/10/2012	10,200	0.10 ▲	0.99	10,200	10,200	10,200	200	2,040,000
03/10/2012	10,100	-0.40 ▼	-3.81	10,100	10,100	10,100	10	101,000
02/10/2012	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	10	105,000
01/10/2012	11,000	-0.50 ▼	-4.35	11,000	11,000	11,000	2,000	22,000,000
28/09/2012	11,500	0.50 ▲	4.55	11,000	11,500	11,000	1,910	21,965,000
27/09/2012	11,000	-0.50 ▼	-4.35	11,400	11,400	11,000	3,790	41,690,000
26/09/2012	11,500	0.30 ▲	2.68	11,400	11,500	11,000	110	1,265,000
25/09/2012	11,200	0.30 ▲	2.75	11,200	11,200	11,200	20	224,000
24/09/2012	10,900	-0.50 ▼	-4.39	10,900	10,900	10,900	1,090	11,881,000
21/09/2012	11,400	0.10 ▲	0.88	11,400	11,400	11,400	10	114,000
20/09/2012	11,300	-0.10 ▼	-0.88	10,900	11,300	10,900	120	1,356,000
19/09/2012	11,400	-0.60 ▼	-5.00	11,400	11,400	11,400	100	1,140,000
18/09/2012	12,000	0.40 ▲	3.45	12,000	12,000	12,000	10	120,000
17/09/2012	11,600	0.50 ▲	4.50	10,600	11,600	10,600	1,970	22,852,000
14/09/2012	11,100	0.50 ▲	4.72	11,100	11,100	11,100	10	111,000
13/09/2012	10,600	-0.20 ▼	-1.85	10,300	10,600	10,300	2,010	21,306,000
12/09/2012	10,800	0.00 ■■	0.00	10,300	10,800	10,300	1,310	14,148,000
11/09/2012	10,800	0.50 ▲	4.85	10,800	10,800	10,800	10	108,000
10/09/2012	10,300	-0.50 ▼	-4.63	10,600	10,700	10,300	1,530	15,759,000
07/09/2012	10,800	0.50 ▲	4.85	10,800	10,800	10,800	730	7,884,000
06/09/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	10	103,000
05/09/2012	10,300	-0.40 ▼	-3.74	10,300	10,300	10,300	10	103,000
04/09/2012	10,700	0.00 ■■	0.00	10,700	10,800	10,500	180	1,926,000
31/08/2012	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
30/08/2012	10,700	0.40 ▲	3.88	10,800	10,800	10,700	30	321,000
29/08/2012	10,300	0.10 ▲	0.98	10,300	10,300	10,300	10	103,000
28/08/2012	10,200	0.40 ▲	4.08	9,800	10,200	9,400	1,240	12,648,000
27/08/2012	9,800	-0.50 ▼	-4.85	9,900	9,900	9,800	7,820	76,636,000
24/08/2012	10,300	0.40 ▲	4.04	9,600	10,300	9,500	7,180	73,954,000
23/08/2012	9,900	-0.50 ▼	-4.81	9,900	9,900	9,900	7,290	72,171,000
22/08/2012	10,400	-0.50 ▼	-4.59	10,500	11,400	10,400	12,100	125,840,000
21/08/2012	10,900	-0.50 ▼	-4.39	11,200	11,200	10,900	9,450	103,005,000
20/08/2012	11,400	0.00 ■■	0.00	11,400	11,600	11,200	7,890	89,946,000
17/08/2012	11,400	-0.20 ▼	-1.72	11,600	11,600	11,400	1,510	17,214,000
16/08/2012	11,600	0.00 ■■	0.00	11,600	11,600	11,600	10,550	122,380,000
15/08/2012	11,600	-0.50 ▼	-4.13	11,600	11,600	11,600	10	116,000
14/08/2012	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
13/08/2012	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
10/08/2012	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
09/08/2012	12,100	0.30 ▲	2.54	12,100	12,100	12,100	10	121,000
08/08/2012	11,800	0.40 ▲	3.51	11,800	11,800	11,800	10	118,000
07/08/2012	11,400	-0.40 ▼	-3.39	11,400	11,400	11,400	20	228,000
06/08/2012	11,800	0.50 ▲	4.42	11,400	11,800	11,400	9,030	106,554,000
03/08/2012	11,300	-0.40 ▼	-3.42	11,300	11,300	11,300	30	339,000
02/08/2012	11,700	0.50 ▲	4.46	11,700	11,700	11,700	800	9,360,000
01/08/2012	11,200	-0.50 ▼	-4.27	11,200	11,200	11,200	30	336,000
31/07/2012	11,700	0.20 ▲	1.74	11,700	11,700	11,700	10	117,000
30/07/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,500	10	115,000
27/07/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
26/07/2012	11,500	-0.40 ▼	-3.36	11,500	11,500	11,500	40	460,000
25/07/2012	11,900	0.40 ▲	3.48	11,900	11,900	11,900	10	119,000
24/07/2012	11,500	-0.10 ▼	-0.86	11,500	11,500	11,500	2,000	23,000,000
23/07/2012	11,600	-0.30 ▼	-2.52	12,100	12,100	11,600	1,050	12,180,000
20/07/2012	11,900	-0.50 ▼	-4.03	12,100	12,100	11,900	1,350	16,065,000
19/07/2012	12,400	0.10 ▲	0.81	12,000	12,400	12,000	790	9,796,000
18/07/2012	12,300	0.50 ▲	4.24	11,500	12,300	11,500	490	6,027,000
17/07/2012	11,800	0.50 ▲	4.42	11,700	11,800	11,700	1,770	20,886,000
16/07/2012	11,300	-0.40 ▼	-3.42	11,500	11,600	11,200	2,650	29,945,000
13/07/2012	11,700	0.40 ▲	3.54	11,000	11,700	10,900	510	5,967,000
12/07/2012	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
11/07/2012	11,300	-0.50 ▼	-4.24	11,400	11,400	11,300	630	7,119,000
10/07/2012	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
09/07/2012	11,800	0.30 ▲	2.61	11,800	11,800	11,800	20	236,000
06/07/2012	11,500	0.40 ▲	3.60	11,600	11,600	11,400	630	7,245,000
05/07/2012	11,100	-0.50 ▼	-4.31	11,200	11,200	11,100	2,000	22,200,000
04/07/2012	11,600	0.50 ▲	4.50	11,600	11,600	11,600	20	232,000
03/07/2012	11,100	-0.50 ▼	-4.31	11,100	11,100	11,100	1,670	18,537,000
02/07/2012	11,600	-0.40 ▼	-3.33	11,600	11,600	11,600	10	116,000
29/06/2012	12,000	0.00 ■■	0.00	11,800	12,000	11,800	680	8,160,000
28/06/2012	12,000	-0.60 ▼	-4.76	12,000	12,000	12,000	1,160	13,920,000
27/06/2012	12,600	0.60 ▲	5.00	12,600	12,600	12,600	10	126,000
26/06/2012	12,000	-0.30 ▼	-2.44	12,000	12,000	12,000	20	240,000
25/06/2012	12,300	-0.60 ▼	-4.65	12,900	13,000	12,300	6,260	76,998,000
22/06/2012	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
21/06/2012	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
20/06/2012	12,900	0.00 ■■	0.00	12,900	12,900	12,900	20	258,000
19/06/2012	12,900	0.00 ■■	0.00	12,900	12,900	12,900	130	1,677,000
18/06/2012	12,900	-0.10 ▼	-0.77	12,400	13,000	12,400	860	11,094,000
15/06/2012	13,000	0.00 ■■	0.00	12,500	13,000	12,400	2,020	26,260,000
14/06/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
13/06/2012	13,000	0.20 ▲	1.56	13,000	13,000	12,400	40	520,000
12/06/2012	12,800	-0.30 ▼	-2.29	12,900	12,900	12,800	610	7,808,000
11/06/2012	13,100	0.30 ▲	2.34	13,100	13,100	13,100	10	131,000
08/06/2012	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
07/06/2012	12,800	0.20 ▲	1.59	13,000	13,000	12,400	570	7,296,000
06/06/2012	12,600	0.40 ▲	3.28	12,600	12,600	12,600	10	126,000
05/06/2012	13,200	-0.60 ▼	-4.35	13,200	13,200	13,200	700	9,240,000
04/06/2012	13,800	0.60 ▲	4.55	13,800	13,800	13,800	10	138,000
01/06/2012	13,200	-0.60 ▼	-4.35	14,000	14,000	13,200	30	396,000
31/05/2012	13,800	0.20 ▲	1.47	13,600	13,800	13,600	2,770	38,226,000
30/05/2012	13,600	0.50 ▲	3.82	13,100	13,600	13,100	1,520	20,672,000
29/05/2012	13,100	-0.10 ▼	-0.76	13,000	13,100	13,000	20	262,000
28/05/2012	13,200	-0.60 ▼	-4.35	13,800	14,000	13,200	2,860	37,752,000
25/05/2012	13,800	0.50 ▲	3.76	13,800	13,800	12,800	120	1,656,000
24/05/2012	13,300	0.60 ▲	4.72	13,300	13,300	13,300	50	665,000
23/05/2012	12,700	-0.40 ▼	-3.05	12,600	13,500	12,600	2,510	31,877,000
22/05/2012	13,100	-0.60 ▼	-4.38	14,200	14,200	13,100	550	7,205,000
21/05/2012	13,700	0.50 ▲	3.79	13,200	13,700	13,200	4,270	58,499,000
18/05/2012	13,200	-0.60 ▼	-4.35	13,300	13,800	13,200	5,820	76,824,000
17/05/2012	13,800	-0.50 ▼	-3.50	14,300	14,300	13,800	3,110	42,918,000
16/05/2012	14,300	-0.70 ▼	-4.67	14,300	14,500	14,300	6,010	85,943,000
15/05/2012	15,000	0.30 ▲	2.04	15,100	15,100	14,500	3,460	51,900,000
14/05/2012	14,700	-0.10 ▼	-0.68	15,100	15,100	14,100	15,630	229,761,000
11/05/2012	14,800	0.70 ▲	4.96	14,800	14,800	14,800	5,680	84,064,000
10/05/2012	14,100	0.60 ▲	4.44	13,700	14,100	13,700	14,680	206,988,000
09/05/2012	13,500	-0.20 ▼	-1.46	13,500	13,700	13,500	2,780	37,530,000
08/05/2012	13,700	0.20 ▲	1.48	12,900	13,700	12,900	20,150	276,055,000
07/05/2012	13,500	0.30 ▲	2.27	13,500	13,500	13,500	30	405,000
04/05/2012	13,200	0.00 ■■	0.00	13,100	13,200	13,100	10,850	143,220,000
03/05/2012	13,200	0.30 ▲	2.33	13,300	13,300	12,400	19,370	255,684,000
02/05/2012	12,900	0.00 ■■	0.00	12,900	12,900	12,900	6,900	89,010,000
27/04/2012	12,900	0.00 ■■	0.00	12,700	12,900	12,300	3,170	40,893,000
26/04/2012	12,900	0.00 ■■	0.00	12,800	12,900	12,700	1,110	14,319,000
25/04/2012	12,900	0.60 ▲	4.88	12,600	12,900	12,500	4,470	57,663,000
24/04/2012	12,300	0.20 ▲	1.65	12,100	12,300	12,100	5,160	63,468,000
23/04/2012	12,100	-0.20 ▼	-1.63	12,300	12,300	12,000	3,040	36,784,000
20/04/2012	12,300	0.00 ■■	0.00	12,400	12,400	12,300	2,650	32,595,000
19/04/2012	12,300	0.00 ■■	0.00	12,300	12,300	12,000	3,860	47,478,000
18/04/2012	12,300	0.00 ■■	0.00	12,000	12,300	12,000	3,280	40,344,000
17/04/2012	12,300	0.30 ▲	2.50	12,300	12,300	12,200	100	1,230,000
16/04/2012	12,000	-0.20 ▼	-1.64	12,200	12,200	12,000	2,370	28,440,000
13/04/2012	12,200	-0.60 ▼	-4.69	12,800	12,800	12,200	120	1,464,000
12/04/2012	12,800	0.30 ▲	2.40	12,500	12,800	12,500	210	2,688,000
11/04/2012	12,500	0.20 ▲	1.63	12,500	12,500	12,500	250	3,125,000
10/04/2012	12,300	0.20 ▲	1.65	12,300	12,300	12,300	60	738,000
09/04/2012	12,100	0.40 ▲	3.42	12,000	12,100	12,000	710	8,591,000
06/04/2012	11,700	-0.20 ▼	-1.68	11,700	12,200	11,700	160	1,872,000
05/04/2012	11,900	-0.30 ▼	-2.46	11,900	11,900	11,900	100	1,190,000
04/04/2012	12,200	0.40 ▲	3.39	11,600	12,200	11,600	150	1,830,000
03/04/2012	11,800	-0.40 ▼	-3.28	11,800	11,800	11,800	1,730	20,414,000
30/03/2012	12,200	-0.10 ▼	-0.81	12,200	12,200	12,200	20	244,000
29/03/2012	12,300	0.00 ■■	0.00	12,200	12,300	12,200	80	984,000
28/03/2012	12,300	-0.10 ▼	-0.81	11,800	12,300	11,800	620	7,626,000
27/03/2012	12,400	0.00 ■■	0.00	12,400	12,400	12,100	200	2,480,000
26/03/2012	12,400	-0.10 ▼	-0.80	12,500	12,500	12,400	110	1,364,000
23/03/2012	12,500	0.20 ▲	1.63	12,300	12,500	12,300	2,890	36,125,000
22/03/2012	12,300	0.30 ▲	2.50	12,000	12,300	12,000	2,140	26,322,000
21/03/2012	12,000	-0.30 ▼	-2.44	12,000	12,400	11,800	30,810	369,720,000
20/03/2012	12,300	-0.60 ▼	-4.65	12,400	12,600	12,300	14,220	174,906,000
19/03/2012	12,900	0.30 ▲	2.38	12,900	12,900	12,900	120	1,548,000
16/03/2012	12,600	0.60 ▲	5.00	12,000	12,600	11,900	3,070	38,682,000
15/03/2012	12,000	-0.60 ▼	-4.76	12,400	12,400	12,000	20,230	242,760,000
14/03/2012	12,600	-0.10 ▼	-0.79	12,600	12,700	12,600	830	10,458,000
13/03/2012	12,700	0.10 ▲	0.79	12,700	12,800	12,600	3,980	50,546,000
12/03/2012	12,600	-0.50 ▼	-3.82	12,600	13,100	12,600	150	1,890,000
09/03/2012	13,100	0.00 ■■	0.00	12,700	13,100	12,700	50	655,000
08/03/2012	13,100	-0.30 ▼	-2.24	13,100	13,100	13,100	10	131,000
07/03/2012	13,400	-0.10 ▼	-0.74	12,900	13,400	12,900	2,320	31,088,000
06/03/2012	13,500	0.40 ▲	3.05	13,100	13,600	12,700	7,120	96,120,000
05/03/2012	13,100	0.60 ▲	4.80	12,800	13,100	12,800	6,820	89,342,000
02/03/2012	12,500	-0.50 ▼	-3.85	13,000	13,000	12,500	2,520	31,500,000
01/03/2012	13,000	0.00 ■■	0.00	12,600	13,000	12,500	1,620	21,060,000
29/02/2012	13,000	0.00 ■■	0.00	12,500	13,000	12,500	620	8,060,000
28/02/2012	13,000	0.00 ■■	0.00	13,200	13,200	12,500	3,420	44,460,000
27/02/2012	13,000	0.00 ■■	0.00	12,500	13,000	12,500	540	7,020,000
24/02/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	30	390,000
23/02/2012	13,000	0.20 ▲	1.56	13,000	13,000	13,000	30	390,000
22/02/2012	12,800	0.40 ▲	3.23	12,400	12,800	11,900	1,280	16,384,000
21/02/2012	12,400	-0.60 ▼	-4.62	12,400	13,300	12,400	730	9,052,000
20/02/2012	13,000	0.00 ■■	0.00	12,500	13,000	12,500	1,630	21,190,000
17/02/2012	13,000	0.40 ▲	3.17	13,000	13,000	13,000	30	390,000
16/02/2012	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
15/02/2012	12,600	0.60 ▲	5.00	12,600	12,600	12,600	20	252,000
14/02/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
13/02/2012	12,000	0.20 ▲	1.69	12,000	12,000	12,000	30	360,000
10/02/2012	11,800	-0.40 ▼	-3.28	12,100	12,100	11,700	610	7,198,000
09/02/2012	12,200	0.20 ▲	1.67	12,200	12,200	12,200	50	610,000
08/02/2012	12,000	0.40 ▲	3.45	11,600	12,000	11,600	480	5,760,000
07/02/2012	11,600	0.30 ▲	2.65	11,200	11,600	11,000	430	4,988,000
06/02/2012	11,300	0.00 ■■	0.00	11,100	11,300	11,100	60	678,000
03/02/2012	11,300	-0.20 ▼	-1.74	11,100	11,300	11,100	70	791,000
02/02/2012	11,500	0.00 ■■	0.00	11,700	11,800	11,500	4,090	47,035,000
01/02/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
31/01/2012	11,500	0.40 ▲	3.60	11,400	11,500	11,400	870	10,005,000
30/01/2012	11,100	0.40 ▲	3.74	10,800	11,100	10,600	1,200	13,320,000
20/01/2012	10,700	-0.20 ▼	-1.83	11,400	11,400	10,700	290	3,103,000
19/01/2012	10,900	-0.20 ▼	-1.80	11,400	11,500	10,700	5,150	56,135,000
18/01/2012	11,100	0.50 ▲	4.72	11,100	11,100	11,100	20	222,000
17/01/2012	10,600	-0.50 ▼	-4.50	10,600	10,600	10,600	2,000	21,200,000
16/01/2012	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
13/01/2012	11,100	-0.40 ▼	-3.48	11,300	11,300	11,100	1,120	12,432,000
12/01/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
11/01/2012	11,500	0.50 ▲	4.55	11,500	11,500	11,500	1,040	11,960,000
10/01/2012	11,000	0.50 ▲	4.76	11,000	11,000	11,000	280	3,080,000
09/01/2012	10,500	-0.10 ▼	-0.94	10,100	10,500	10,100	2,100	22,050,000
06/01/2012	10,600	-0.90 ▼	-7.83	10,600	10,600	10,600	90	954,000
05/01/2012	11,500	1.00 ▲	9.52	11,500	11,500	11,500	0	0
04/01/2012	11,500	0.20 ▲	1.77	11,500	11,500	11,300	2,280	26,220,000
03/01/2012	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
30/12/2011	11,300	-0.20 ▼	-1.74	11,500	11,500	11,300	20	226,000
29/12/2011	11,500	0.00 ■■	0.00	11,200	11,500	11,000	270	3,105,000
28/12/2011	11,500	0.30 ▲	2.68	11,500	11,500	11,500	560	6,440,000
27/12/2011	11,200	0.10 ▲	0.90	10,800	11,200	10,700	330	3,696,000
26/12/2011	11,100	0.00 ■■	0.00	11,100	11,100	11,100	10	111,000
23/12/2011	11,100	-0.40 ▼	-3.48	11,400	11,400	11,100	1,010	11,211,000
22/12/2011	11,500	0.00 ■■	0.00	11,500	11,500	11,300	1,210	13,915,000
21/12/2011	11,500	0.40 ▲	3.60	11,400	11,600	11,400	280	3,220,000
20/12/2011	11,100	-0.50 ▼	-4.31	11,300	12,000	11,100	4,290	47,619,000
19/12/2011	11,600	-0.60 ▼	-4.92	11,800	11,800	11,600	1,080	12,528,000
16/12/2011	12,200	0.20 ▲	1.67	12,200	12,200	12,200	100	1,220,000
15/12/2011	12,000	0.50 ▲	4.35	11,500	12,000	11,200	2,130	25,560,000
14/12/2011	11,500	-0.60 ▼	-4.96	12,300	12,300	11,500	1,660	19,090,000
13/12/2011	12,100	-0.40 ▼	-3.20	12,100	12,100	12,100	110	1,331,000
12/12/2011	12,500	0.20 ▲	1.63	12,500	12,500	12,500	60	750,000
09/12/2011	12,300	0.50 ▲	4.24	12,300	12,300	12,300	50	615,000
08/12/2011	11,800	-0.60 ▼	-4.84	12,100	12,100	11,800	1,910	22,538,000
07/12/2011	12,400	0.00 ■■	0.00	12,400	12,400	12,400	100	1,240,000
06/12/2011	12,400	-0.40 ▼	-3.12	13,400	13,400	12,400	1,600	19,840,000
05/12/2011	12,800	0.20 ▲	1.59	12,800	12,800	12,800	10	128,000
02/12/2011	12,600	0.40 ▲	3.28	11,700	12,600	11,700	1,270	16,002,000
01/12/2011	12,200	-0.30 ▼	-2.40	12,400	12,400	12,200	210	2,562,000
30/11/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
29/11/2011	12,500	0.50 ▲	4.17	12,500	12,500	12,500	10	125,000
28/11/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
25/11/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
24/11/2011	12,000	-0.20 ▼	-1.64	12,000	12,000	11,800	600	7,200,000
23/11/2011	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
22/11/2011	12,200	-0.40 ▼	-3.17	12,200	12,200	12,200	210	2,562,000
21/11/2011	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
18/11/2011	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
17/11/2011	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
16/11/2011	12,600	0.30 ▲	2.44	12,600	12,600	12,600	10	126,000
15/11/2011	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
14/11/2011	12,300	0.10 ▲	0.82	11,600	12,300	11,600	70	861,000
11/11/2011	12,200	0.50 ▲	4.27	12,200	12,200	12,200	890	10,858,000
10/11/2011	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
09/11/2011	11,700	0.00 ■■	0.00	11,200	11,700	11,200	20	234,000
08/11/2011	11,700	0.50 ▲	4.46	11,200	11,700	11,200	130	1,521,000
07/11/2011	11,200	-0.30 ▼	-2.61	11,200	12,000	11,200	140	1,568,000
04/11/2011	11,500	0.50 ▲	4.55	11,000	11,500	11,000	320	3,680,000
03/11/2011	11,000	-0.10 ▼	-0.90	11,000	11,000	11,000	10	110,000
02/11/2011	11,100	-0.10 ▼	-0.89	11,700	11,700	11,100	510	5,661,000
01/11/2011	11,200	-0.30 ▼	-2.61	12,000	12,000	11,100	1,780	19,936,000
31/10/2011	11,500	0.50 ▲	4.55	11,500	11,500	11,500	90	1,035,000
28/10/2011	11,000	-0.50 ▼	-4.35	11,300	11,300	11,000	180	1,980,000
27/10/2011	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
26/10/2011	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
25/10/2011	11,500	0.00 ■■	0.00	11,500	11,500	11,500	150	1,725,000
24/10/2011	11,500	0.00 ■■	0.00	11,500	11,500	11,500	10	115,000
21/10/2011	11,500	-0.50 ▼	-4.17	12,600	12,600	11,500	320	3,680,000
20/10/2011	12,000	0.00 ■■	0.00	11,900	12,000	11,900	220	2,640,000
19/10/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
18/10/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
17/10/2011	12,000	0.10 ▲	0.84	11,700	12,000	11,700	280	3,360,000
14/10/2011	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
13/10/2011	11,900	0.10 ▲	0.85	11,900	11,900	11,900	20	238,000
12/10/2011	11,800	0.30 ▲	2.61	11,700	11,800	11,700	110	1,298,000
11/10/2011	11,500	-0.60 ▼	-4.96	12,600	12,600	11,500	2,100	24,150,000
10/10/2011	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
07/10/2011	12,100	0.00 ■■	0.00	12,600	12,600	12,100	30	363,000
06/10/2011	12,100	0.10 ▲	0.83	11,500	12,100	11,500	90	1,089,000
05/10/2011	12,000	0.50 ▲	4.35	12,000	12,000	12,000	7,280	87,360,000
04/10/2011	11,500	0.10 ▲	0.88	11,900	11,900	11,500	80	920,000
03/10/2011	11,400	-0.60 ▼	-5.00	11,700	11,700	11,400	570	6,498,000
30/09/2011	12,000	0.00 ■■	0.00	12,600	12,600	12,000	1,010	12,120,000
29/09/2011	12,000	-0.60 ▼	-4.76	12,000	12,000	12,000	10	120,000
28/09/2011	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
27/09/2011	12,600	0.10 ▲	0.80	12,500	12,700	12,500	3,560	44,856,000
26/09/2011	12,500	-0.10 ▼	-0.79	12,500	12,500	12,500	110	1,375,000
23/09/2011	12,600	0.00 ■■	0.00	12,600	12,600	12,600	300	3,780,000
22/09/2011	12,600	0.60 ▲	5.00	12,600	12,600	12,600	110	1,386,000
21/09/2011	12,000	-0.50 ▼	-4.00	12,800	12,800	12,000	610	7,320,000
20/09/2011	12,500	0.10 ▲	0.81	12,500	12,500	12,500	280	3,500,000
19/09/2011	12,400	0.10 ▲	0.81	12,300	12,400	12,300	110	1,364,000
16/09/2011	12,300	-0.40 ▼	-3.15	12,300	12,300	12,300	20	246,000
15/09/2011	12,700	-0.10 ▼	-0.78	12,700	12,700	12,700	40	508,000
14/09/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
13/09/2011	12,800	0.50 ▲	4.07	12,800	12,800	12,800	810	10,368,000
12/09/2011	12,300	-0.50 ▼	-3.91	12,300	12,300	12,300	1,420	17,466,000
09/09/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	1,890	24,192,000
08/09/2011	12,800	0.60 ▲	4.92	12,800	12,800	12,500	1,920	24,576,000
07/09/2011	12,200	0.20 ▲	1.67	12,200	12,200	12,200	1,150	14,030,000
06/09/2011	12,000	-0.50 ▼	-4.00	12,000	12,100	12,000	1,700	20,400,000
05/09/2011	12,500	0.10 ▲	0.81	12,100	12,500	12,100	1,310	16,375,000
01/09/2011	12,400	-0.20 ▼	-1.59	12,500	12,500	12,400	4,270	52,948,000
31/08/2011	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
30/08/2011	12,600	0.60 ▲	5.00	12,000	12,600	12,000	4,510	56,826,000
29/08/2011	12,000	0.00 ■■	0.00	12,600	12,600	12,000	80	960,000
26/08/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	6,320	75,840,000
25/08/2011	12,000	-0.50 ▼	-4.00	12,700	12,700	12,000	30	360,000
24/08/2011	12,500	0.50 ▲	4.17	12,500	12,500	12,500	70	875,000
23/08/2011	12,000	-0.50 ▼	-4.00	12,300	12,300	12,000	550	6,600,000
22/08/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	1,260	15,750,000
19/08/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
18/08/2011	12,500	-0.30 ▼	-2.34	12,500	12,500	12,500	1,000	12,500,000
17/08/2011	12,800	0.30 ▲	2.40	12,800	12,800	12,800	10	128,000
16/08/2011	12,500	-0.40 ▼	-3.10	12,500	12,500	12,500	100	1,250,000
15/08/2011	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
12/08/2011	12,900	0.40 ▲	3.20	12,900	12,900	12,900	2,000	25,800,000
11/08/2011	12,500	-0.10 ▼	-0.79	12,500	12,500	12,500	1,000	12,500,000
10/08/2011	12,600	0.60 ▲	5.00	12,600	12,600	12,600	60	756,000
09/08/2011	12,000	-0.50 ▼	-4.00	12,000	12,000	12,000	830	9,960,000
08/08/2011	12,500	-0.30 ▼	-2.34	12,700	12,700	12,500	2,390	29,875,000
05/08/2011	12,800	0.50 ▲	4.07	12,900	12,900	12,800	4,210	53,888,000
04/08/2011	12,300	0.50 ▲	4.24	12,300	12,300	12,000	5,400	66,420,000
03/08/2011	12,800	-0.40 ▼	-3.03	12,800	13,600	12,800	660	8,448,000
02/08/2011	13,200	0.40 ▲	3.12	12,800	13,200	12,800	2,460	32,472,000
01/08/2011	12,800	0.20 ▲	1.59	13,200	13,200	12,800	1,070	13,696,000
29/07/2011	12,600	0.40 ▲	3.28	12,600	12,600	12,600	500	6,300,000
28/07/2011	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
27/07/2011	12,200	0.00 ■■	0.00	12,800	12,800	12,200	1,010	12,322,000
26/07/2011	12,200	-0.50 ▼	-3.94	12,200	12,200	12,200	200	2,440,000
25/07/2011	12,700	0.50 ▲	4.10	12,600	12,700	12,600	60	762,000
22/07/2011	12,200	-0.40 ▼	-3.17	12,100	12,200	12,100	1,670	20,374,000
21/07/2011	12,600	-0.10 ▼	-0.79	12,600	12,600	12,600	80	1,008,000
20/07/2011	12,700	-0.20 ▼	-1.55	13,200	13,200	12,700	1,350	17,145,000
19/07/2011	12,900	0.10 ▲	0.78	12,200	12,900	12,200	150	1,935,000
18/07/2011	12,800	0.20 ▲	1.59	12,800	12,800	12,800	1	12,800
15/07/2011	12,600	-0.60 ▼	-4.55	12,900	12,900	12,600	190	2,394,000
14/07/2011	13,200	0.20 ▲	1.54	13,200	13,200	13,200	10	132,000
13/07/2011	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
12/07/2011	13,000	0.60 ▲	4.84	13,000	13,000	13,000	10	130,000
11/07/2011	12,400	0.50 ▲	4.20	12,400	12,400	12,400	590	7,316,000
08/07/2011	11,900	-0.60 ▼	-4.80	11,900	12,300	11,900	340	4,046,000
07/07/2011	12,500	-0.50 ▼	-3.85	13,500	13,500	12,500	1,210	15,125,000
06/07/2011	13,000	0.60 ▲	4.84	11,800	13,000	11,800	8,410	109,330,000
05/07/2011	12,400	0.50 ▲	4.20	12,400	12,400	12,400	240	2,976,000
04/07/2011	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
01/07/2011	11,900	-0.60 ▼	-4.80	12,300	12,300	11,900	6,580	78,302,000
30/06/2011	12,500	-0.20 ▼	-1.57	12,500	12,700	12,400	3,220	40,250,000
29/06/2011	12,700	0.10 ▲	0.79	12,700	12,700	12,700	10	127,000
28/06/2011	12,600	-0.60 ▼	-4.55	12,600	12,600	12,600	1,920	24,192,000
27/06/2011	13,200	0.20 ▲	1.54	13,200	13,200	13,200	200	2,640,000
24/06/2011	13,000	0.00 ■■	0.00	13,000	13,000	13,000	400	5,200,000
23/06/2011	13,000	-0.10 ▼	-0.76	13,000	13,000	12,800	660	8,580,000
22/06/2011	13,100	-0.60 ▼	-4.38	13,700	13,700	13,100	1,100	14,410,000
21/06/2011	13,700	-0.60 ▼	-4.20	13,700	13,700	13,700	200	2,740,000
20/06/2011	14,300	-0.60 ▼	-4.03	14,500	14,500	14,300	180	2,574,000
17/06/2011	14,900	0.50 ▲	3.47	14,400	14,900	13,700	750	11,175,000
16/06/2011	14,400	0.30 ▲	2.13	13,800	14,400	13,400	3,450	49,680,000
15/06/2011	14,100	-0.10 ▼	-0.70	14,100	14,100	14,100	10	141,000
14/06/2011	14,200	-0.60 ▼	-4.05	14,200	14,800	14,200	3,640	51,688,000
13/06/2011	14,800	0.60 ▲	4.23	14,700	14,800	14,700	620	9,176,000
10/06/2011	14,200	0.50 ▲	3.65	13,900	14,300	13,800	1,800	25,560,000
09/06/2011	13,700	0.30 ▲	2.24	13,200	13,700	13,200	550	7,535,000
08/06/2011	13,400	-0.10 ▼	-0.74	13,500	13,500	13,400	3,840	51,456,000
07/06/2011	13,500	0.40 ▲	3.05	13,500	13,500	13,500	20	270,000
06/06/2011	13,100	0.10 ▲	0.77	13,100	13,100	13,100	10	131,000
03/06/2011	13,000	-0.20 ▼	-1.52	12,600	13,000	12,600	2,430	31,590,000
02/06/2011	13,200	0.20 ▲	1.54	13,000	13,200	12,400	4,320	57,024,000
01/06/2011	13,000	0.10 ▲	0.78	12,800	13,000	12,800	110	1,430,000
31/05/2011	12,900	-0.10 ▼	-0.77	12,900	12,900	12,400	1,360	17,544,000
30/05/2011	13,000	-0.40 ▼	-2.99	13,500	13,500	13,000	3,510	45,630,000
27/05/2011	13,400	0.50 ▲	3.88	13,400	13,400	13,400	10	134,000
26/05/2011	12,900	0.50 ▲	4.03	11,800	12,900	11,800	2,670	34,443,000
25/05/2011	12,400	-0.60 ▼	-4.62	13,600	13,600	12,400	820	10,168,000
24/05/2011	13,000	0.50 ▲	4.00	13,100	13,100	11,900	560	7,280,000
23/05/2011	12,500	-0.20 ▼	-1.57	12,800	12,800	12,100	630	7,875,000
20/05/2011	12,700	-0.60 ▼	-4.51	12,700	12,700	12,700	3,620	45,974,000
19/05/2011	13,300	-0.40 ▼	-2.92	13,100	13,300	13,100	1,400	18,620,000
18/05/2011	13,700	-0.10 ▼	-0.72	13,200	13,700	13,200	40	548,000
17/05/2011	13,800	0.50 ▲	3.76	12,700	13,900	12,700	160	2,208,000
16/05/2011	13,300	-0.70 ▼	-5.00	13,300	13,300	13,300	40	532,000
13/05/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	40	560,000
12/05/2011	14,000	0.20 ▲	1.45	14,000	14,000	14,000	10	140,000
11/05/2011	13,800	-0.70 ▼	-4.83	13,800	13,800	13,800	730	10,074,000
10/05/2011	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
09/05/2011	14,500	0.20 ▲	1.40	14,500	14,500	14,500	20	290,000
06/05/2011	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
05/05/2011	14,300	0.30 ▲	2.14	14,300	14,300	14,300	10	143,000
04/05/2011	14,000	-0.10 ▼	-0.71	13,700	14,200	13,600	1,680	23,520,000
29/04/2011	14,600	0.10 ▲	0.69	14,500	14,600	14,500	220	3,212,000
28/04/2011	14,500	-0.10 ▼	-0.68	14,600	14,600	13,900	10,000	145,000,000
27/04/2011	14,600	-0.70 ▼	-4.58	14,800	14,800	14,600	170	2,482,000
26/04/2011	15,300	0.60 ▲	4.08	15,300	15,300	15,300	20	306,000
25/04/2011	14,700	0.30 ▲	2.08	15,000	15,000	14,700	9,260	136,122,000
22/04/2011	14,400	-0.50 ▼	-3.36	14,500	14,600	14,400	440	6,336,000
21/04/2011	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
20/04/2011	14,900	-0.10 ▼	-0.67	14,500	14,900	14,400	800	11,920,000
19/04/2011	15,000	-0.40 ▼	-2.60	14,800	15,000	14,800	220	3,300,000
18/04/2011	15,400	-0.30 ▼	-1.91	15,400	15,400	15,400	70	1,078,000
15/04/2011	15,700	-0.20 ▼	-1.26	15,700	15,700	15,700	20	314,000
14/04/2011	15,900	-0.10 ▼	-0.62	15,900	15,900	15,900	40	636,000
13/04/2011	16,000	0.50 ▲	3.23	16,000	16,000	16,000	60	960,000
08/04/2011	15,500	0.70 ▲	4.73	15,500	15,500	15,500	1,010	15,655,000
07/04/2011	14,800	-0.10 ▼	-0.67	15,200	15,600	14,800	100	1,480,000
06/04/2011	14,900	-0.60 ▼	-3.87	15,500	15,500	14,900	5,770	85,973,000
05/04/2011	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
04/04/2011	15,500	-0.60 ▼	-3.73	16,000	16,100	15,500	280	4,340,000
01/04/2011	16,100	-0.80 ▼	-4.73	16,100	16,100	16,100	10	161,000
31/03/2011	16,900	0.20 ▲	1.20	16,900	16,900	16,900	10	169,000
30/03/2011	16,700	0.00 ■■	0.00	16,700	16,700	16,700	990	16,533,000
29/03/2011	16,700	0.00 ■■	0.00	16,700	16,700	16,700	30	501,000
28/03/2011	16,700	0.00 ■■	0.00	16,800	16,800	16,700	1,200	20,040,000
25/03/2011	16,700	-0.30 ▼	-1.76	16,800	16,800	16,700	1,830	30,561,000
24/03/2011	17,000	0.30 ▲	1.80	16,800	17,000	16,800	1,100	18,700,000
23/03/2011	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
22/03/2011	16,700	-0.70 ▼	-4.02	16,700	16,700	16,700	10	167,000
21/03/2011	17,400	0.60 ▲	3.57	17,400	17,400	17,300	1,240	21,576,000
18/03/2011	16,800	0.00 ■■	0.00	16,200	16,800	16,000	1,130	18,984,000
17/03/2011	16,800	-0.80 ▼	-4.55	16,800	16,800	16,800	5,010	84,168,000
16/03/2011	17,600	0.00 ■■	0.00	17,600	17,600	17,600	40	704,000
15/03/2011	17,600	0.00 ■■	0.00	17,600	17,600	17,600	10	176,000
14/03/2011	17,600	0.30 ▲	1.73	17,600	17,600	17,600	510	8,976,000
11/03/2011	17,300	0.80 ▲	4.85	17,300	17,300	17,300	2,770	47,921,000
10/03/2011	16,500	0.70 ▲	4.43	15,800	16,500	15,800	670	11,055,000
09/03/2011	15,800	-0.70 ▼	-4.24	16,000	16,000	15,800	870	13,746,000
08/03/2011	16,500	0.70 ▲	4.43	16,400	16,500	15,800	690	11,385,000
07/03/2011	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
04/03/2011	15,800	-0.60 ▼	-3.66	16,500	16,500	15,800	730	11,534,000
03/03/2011	16,400	-0.40 ▼	-2.38	16,800	16,800	16,400	1,010	16,564,000
02/03/2011	16,800	-0.80 ▼	-4.55	17,000	17,000	16,800	5,930	99,624,000
01/03/2011	17,600	-0.70 ▼	-3.83	18,500	18,500	17,600	260	4,576,000
28/02/2011	18,300	0.40 ▲	2.23	18,700	18,700	18,300	410	7,503,000
25/02/2011	17,900	-0.80 ▼	-4.28	18,300	18,700	17,900	680	12,172,000
24/02/2011	18,700	0.00 ■■	0.00	18,700	18,700	18,700	0	0
23/02/2011	18,700	0.00 ■■	0.00	18,500	18,700	18,500	5,310	99,297,000
22/02/2011	18,700	-0.90 ▼	-4.59	19,600	19,600	18,700	1,180	22,066,000
21/02/2011	19,600	-1.00 ▼	-4.85	20,000	20,000	19,600	160	3,136,000
18/02/2011	20,600	0.40 ▲	1.98	20,400	20,600	20,400	200	4,120,000
17/02/2011	20,200	-0.20 ▼	-0.98	20,200	20,200	20,200	20	404,000
16/02/2011	20,400	0.00 ■■	0.00	20,500	21,400	20,400	910	18,564,000
15/02/2011	20,400	-0.80 ▼	-3.77	20,400	20,800	20,400	2,030	41,412,000
14/02/2011	21,200	-0.10 ▼	-0.47	21,600	21,600	21,200	2,180	46,216,000
11/02/2011	21,300	-0.10 ▼	-0.47	21,300	21,300	20,400	520	11,076,000
10/02/2011	21,400	-0.10 ▼	-0.47	21,400	21,400	21,400	470	10,058,000
09/02/2011	21,500	0.10 ▲	0.47	21,500	21,500	21,500	2,300	49,450,000
08/02/2011	21,400	0.00 ■■	0.00	21,400	21,400	21,400	270	5,778,000
28/01/2011	21,400	0.00 ■■	0.00	20,400	21,400	20,400	330	7,062,000
27/01/2011	21,400	-0.30 ▼	-1.38	21,000	21,400	21,000	60	1,284,000
26/01/2011	21,700	0.80 ▲	3.83	20,900	21,700	20,900	20	434,000
25/01/2011	20,900	0.90 ▲	4.50	20,900	20,900	20,900	190	3,971,000
24/01/2011	20,000	-0.30 ▼	-1.48	20,300	20,300	20,000	1,160	23,200,000
21/01/2011	20,300	-0.90 ▼	-4.25	20,200	20,300	20,200	4,230	85,869,000
20/01/2011	21,200	0.50 ▲	2.42	21,300	21,300	21,000	790	16,748,000
19/01/2011	20,700	0.10 ▲	0.49	21,300	21,300	20,700	710	14,697,000
18/01/2011	20,600	-0.90 ▼	-4.19	21,400	21,400	20,600	90	1,854,000
17/01/2011	21,500	0.00 ■■	0.00	21,500	21,500	21,500	910	19,565,000
14/01/2011	21,500	-0.50 ▼	-2.27	21,700	21,700	21,500	220	4,730,000
13/01/2011	22,000	0.30 ▲	1.38	20,900	22,000	20,900	6,830	150,260,000
12/01/2011	21,700	0.00 ■■	0.00	21,700	21,700	21,700	490	10,633,000
11/01/2011	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
10/01/2011	21,700	-1.10 ▼	-4.82	22,800	22,800	21,700	390	8,463,000
07/01/2011	22,800	-0.20 ▼	-0.87	23,000	23,000	22,800	20	456,000
06/01/2011	23,000	0.20 ▲	0.88	23,000	23,000	23,000	30	690,000
05/01/2011	22,800	-1.20 ▼	-5.00	22,800	22,800	22,800	10	228,000
04/01/2011	24,000	1.00 ▲	4.35	24,000	24,000	24,000	10	240,000
31/12/2010	23,000	0.50 ▲	2.22	22,400	23,000	22,000	17,280	397,440,000
30/12/2010	22,500	0.40 ▲	1.81	22,200	22,500	22,200	110	2,475,000
29/12/2010	22,100	-1.10 ▼	-4.74	22,100	22,100	22,100	240	5,304,000
28/12/2010	24,200	0.50 ▲	2.11	24,200	24,200	24,200	1,000	24,200,000
27/12/2010	23,700	0.90 ▲	3.95	22,800	23,700	22,800	1,460	34,602,000
24/12/2010	22,800	-1.20 ▼	-5.00	22,800	23,000	22,800	3,800	86,640,000
23/12/2010	24,000	1.00 ▲	4.35	22,100	24,000	22,100	5,770	138,480,000
22/12/2010	23,000	-0.10 ▼	-0.43	23,100	23,100	23,000	400	9,200,000
21/12/2010	23,100	-0.10 ▼	-0.43	23,000	23,100	23,000	2,100	48,510,000
20/12/2010	23,200	1.10 ▲	4.98	23,200	23,200	22,900	270	6,264,000
17/12/2010	22,100	1.00 ▲	4.74	22,100	22,100	21,200	70	1,547,000
16/12/2010	21,100	-0.90 ▼	-4.09	22,000	23,000	21,100	7,980	168,378,000
15/12/2010	22,000	0.10 ▲	0.46	22,600	22,700	21,900	16,860	370,920,000
14/12/2010	21,900	-0.20 ▼	-0.90	22,200	22,600	21,900	6,580	144,102,000
13/12/2010	22,100	1.00 ▲	4.74	22,000	22,100	22,000	1,200	26,520,000
10/12/2010	21,100	0.10 ▲	0.48	22,000	22,000	21,100	1,470	31,017,000
09/12/2010	21,000	-0.70 ▼	-3.23	21,000	21,000	21,000	400	8,400,000
08/12/2010	21,700	-1.10 ▼	-4.82	22,000	22,300	21,700	1,540	33,418,000
07/12/2010	22,800	0.00 ■■	0.00	22,000	22,800	22,000	460	10,488,000
06/12/2010	22,800	0.40 ▲	1.79	22,400	23,000	22,400	1,260	28,728,000
03/12/2010	22,400	-0.90 ▼	-3.86	23,300	23,300	22,400	10,100	226,240,000
02/12/2010	23,300	1.10 ▲	4.95	23,300	23,300	23,300	20	466,000
01/12/2010	22,200	-0.80 ▼	-3.48	22,200	22,200	22,200	1,500	33,300,000
30/11/2010	23,000	0.00 ■■	0.00	22,800	24,100	22,700	1,880	43,240,000
29/11/2010	23,000	-1.00 ▼	-4.17	22,800	23,800	22,800	11,000	253,000,000
26/11/2010	24,000	-0.20 ▼	-0.83	23,000	24,000	23,000	810	19,440,000
25/11/2010	24,200	0.70 ▲	2.98	22,400	24,300	22,400	1,020	24,684,000
24/11/2010	23,500	0.60 ▲	2.62	23,500	23,500	23,500	100	2,350,000
23/11/2010	22,900	1.00 ▲	4.57	21,900	22,900	21,900	3,000	68,700,000
22/11/2010	21,900	0.00 ■■	0.00	20,900	21,900	20,900	1,000	21,900,000
19/11/2010	21,900	-1.10 ▼	-4.78	21,900	21,900	21,900	600	13,140,000
18/11/2010	23,000	-1.20 ▼	-4.96	23,000	23,000	23,000	1,940	44,620,000
17/11/2010	24,200	0.20 ▲	0.83	22,800	24,200	22,800	1,210	29,282,000
16/11/2010	24,000	-0.20 ▼	-0.83	23,000	24,900	23,000	990	23,760,000
15/11/2010	24,200	-1.20 ▼	-4.72	24,200	24,200	24,200	710	17,182,000
12/11/2010	25,400	0.00 ■■	0.00	25,400	25,400	25,400	0	0
11/11/2010	25,400	1.10 ▲	4.53	25,400	25,400	25,400	10	254,000
10/11/2010	24,300	0.50 ▲	2.10	24,900	24,900	24,300	60	1,458,000
09/11/2010	23,800	0.00 ■■	0.00	23,800	23,800	23,800	0	0
08/11/2010	23,800	0.40 ▲	1.71	23,800	23,800	23,800	10	238,000
05/11/2010	23,400	1.10 ▲	4.93	23,400	23,400	23,400	1,440	33,696,000
04/11/2010	22,300	-1.10 ▼	-4.70	22,300	22,300	22,300	10	223,000
03/11/2010	23,400	-1.20 ▼	-4.88	23,400	23,400	23,400	1,300	30,420,000
02/11/2010	24,600	-0.40 ▼	-1.60	23,800	24,600	23,800	360	8,856,000
01/11/2010	25,000	0.30 ▲	1.21	23,500	25,000	23,500	250	6,250,000
29/10/2010	24,700	0.00 ■■	0.00	24,700	24,700	24,700	0	0
28/10/2010	24,700	0.20 ▲	0.82	23,400	24,700	23,400	500	12,350,000
27/10/2010	24,500	0.00 ■■	0.00	24,500	24,500	24,500	0	0
26/10/2010	24,500	0.50 ▲	2.08	24,900	24,900	22,900	1,620	39,690,000
25/10/2010	24,000	0.50 ▲	2.13	22,400	24,000	22,400	90	2,160,000
22/10/2010	23,500	0.80 ▲	3.52	22,800	23,500	22,700	520	12,220,000
21/10/2010	22,700	0.10 ▲	0.44	22,700	22,700	22,700	10	227,000
20/10/2010	22,600	-0.90 ▼	-3.83	23,500	23,900	22,600	450	10,170,000
19/10/2010	23,500	-0.40 ▼	-1.67	24,000	24,000	23,500	1,000	23,500,000
18/10/2010	23,900	-0.10 ▼	-0.42	24,900	24,900	23,900	1,780	42,542,000
15/10/2010	24,000	-1.00 ▼	-4.00	23,900	25,000	23,900	1,120	26,880,000
14/10/2010	25,000	-0.90 ▼	-3.47	25,900	25,900	25,000	1,500	37,500,000
13/10/2010	25,900	1.10 ▲	4.44	23,600	25,900	23,600	550	14,245,000
12/10/2010	24,800	0.30 ▲	1.22	25,000	25,000	24,000	630	15,624,000
11/10/2010	24,500	-1.00 ▼	-3.92	24,400	24,500	24,400	510	12,495,000
08/10/2010	25,500	0.90 ▲	3.66	25,500	25,500	25,500	5,830	148,665,000
07/10/2010	24,600	0.00 ■■	0.00	25,800	25,800	24,600	3,960	97,416,000
06/10/2010	24,600	1.10 ▲	4.68	24,600	24,600	23,600	17,010	418,446,000
05/10/2010	23,500	-1.10 ▼	-4.47	25,000	25,000	23,500	6,030	141,705,000
04/10/2010	24,600	-0.90 ▼	-3.53	25,500	25,500	24,600	2,320	57,072,000
01/10/2010	25,500	-0.30 ▼	-1.16	25,800	25,800	25,500	1,240	31,620,000
30/09/2010	25,800	0.00 ■■	0.00	25,000	25,800	25,000	4,510	116,358,000
29/09/2010	25,800	0.70 ▲	2.79	25,800	25,800	25,800	2,000	51,600,000
28/09/2010	25,100	0.60 ▲	2.45	24,500	25,100	24,500	540	13,554,000
27/09/2010	24,500	-0.90 ▼	-3.54	24,400	24,600	24,400	6,530	159,985,000
24/09/2010	25,400	0.20 ▲	0.79	25,000	25,400	25,000	810	20,574,000
23/09/2010	25,200	-1.30 ▼	-4.91	25,200	25,500	25,200	2,080	52,416,000
22/09/2010	26,500	0.50 ▲	1.92	25,100	26,500	25,100	3,380	89,570,000
21/09/2010	26,000	0.00 ■■	0.00	25,200	26,000	25,000	4,560	118,560,000
20/09/2010	26,000	0.30 ▲	1.17	25,800	26,000	25,100	2,840	73,840,000
17/09/2010	25,700	-0.20 ▼	-0.77	25,200	25,700	25,000	7,140	183,498,000
16/09/2010	25,900	-0.10 ▼	-0.38	25,900	25,900	25,000	4,840	125,356,000
15/09/2010	26,000	0.10 ▲	0.39	26,000	26,000	26,000	20	520,000
14/09/2010	25,900	0.90 ▲	3.60	24,500	26,000	24,500	3,680	95,312,000
13/09/2010	25,000	0.00 ■■	0.00	24,100	25,000	24,000	3,220	80,500,000
10/09/2010	25,000	0.20 ▲	0.81	25,000	25,800	25,000	7,180	179,500,000
09/09/2010	24,800	-1.20 ▼	-4.62	26,000	26,200	24,800	7,290	180,792,000
08/09/2010	26,000	-1.00 ▼	-3.70	27,000	27,000	26,000	2,640	68,640,000
07/09/2010	27,000	0.50 ▲	1.89	27,000	27,300	27,000	1,440	38,880,000
06/09/2010	28,000	0.00 ■■	0.00	27,900	28,700	27,800	7,740	216,720,000
01/09/2010	28,000	0.30 ▲	1.08	27,700	28,100	27,400	720	20,160,000
31/08/2010	27,700	-0.20 ▼	-0.72	27,900	28,000	27,700	2,950	81,715,000
30/08/2010	27,900	1.10 ▲	4.10	27,900	27,900	27,800	1,910	53,289,000
27/08/2010	26,800	0.70 ▲	2.68	25,700	26,800	25,700	100	2,680,000
26/08/2010	26,100	0.10 ▲	0.38	27,000	27,000	25,000	2,680	69,948,000
25/08/2010	26,000	-1.30 ▼	-4.76	27,000	27,000	26,000	1,440	37,440,000
24/08/2010	27,300	-1.40 ▼	-4.88	27,500	27,500	27,300	520	14,196,000
23/08/2010	28,700	0.70 ▲	2.50	28,000	28,800	27,000	1,980	56,826,000
20/08/2010	28,000	-0.50 ▼	-1.75	27,200	28,400	27,100	4,740	132,720,000
19/08/2010	28,500	-0.80 ▼	-2.73	28,400	28,500	28,400	600	17,100,000
18/08/2010	29,300	-0.40 ▼	-1.35	29,600	29,600	28,300	1,410	41,313,000
17/08/2010	29,700	-0.40 ▼	-1.33	30,100	30,100	29,000	380	11,286,000
16/08/2010	30,100	0.80 ▲	2.73	30,100	30,100	30,100	10	301,000
13/08/2010	29,300	1.30 ▲	4.64	26,700	29,300	26,700	320	9,376,000
12/08/2010	28,000	0.00 ■■	0.00	27,100	28,000	27,000	730	20,440,000
11/08/2010	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
10/08/2010	28,000	-0.50 ▼	-1.75	28,000	28,000	28,000	970	27,160,000
09/08/2010	28,500	-1.40 ▼	-4.68	29,900	29,900	28,500	1,430	40,755,000
06/08/2010	29,900	0.10 ▲	0.34	28,600	29,900	28,600	220	6,578,000
05/08/2010	29,800	-0.20 ▼	-0.67	29,000	29,800	28,600	4,700	140,060,000
04/08/2010	30,000	-1.00 ▼	-3.23	29,500	30,000	29,500	740	22,200,000
03/08/2010	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
02/08/2010	31,000	0.00 ■■	0.00	31,000	31,000	31,000	10	310,000
30/07/2010	31,000	0.00 ■■	0.00	31,000	31,000	31,000	10	310,000
29/07/2010	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
28/07/2010	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
27/07/2010	31,000	0.50 ▲	1.64	30,000	31,000	30,000	310	9,610,000
26/07/2010	30,500	-0.40 ▼	-1.29	30,500	30,500	30,500	10	305,000
23/07/2010	30,900	-0.10 ▼	-0.32	30,500	30,900	30,500	4,390	135,651,000
22/07/2010	31,000	1.00 ▲	3.33	30,000	31,000	30,000	1,100	34,100,000
21/07/2010	30,000	-1.00 ▼	-3.23	31,000	31,000	30,000	680	20,400,000
20/07/2010	31,000	1.00 ▲	3.33	31,000	31,000	31,000	10	310,000
19/07/2010	30,000	0.00 ■■	0.00	30,000	30,000	30,000	0	0
16/07/2010	30,000	0.00 ■■	0.00	30,000	30,000	30,000	0	0
15/07/2010	30,000	-1.00 ▼	-3.23	31,100	31,100	30,000	4,280	128,400,000
14/07/2010	31,000	-0.20 ▼	-0.64	31,200	31,200	31,000	8,460	262,260,000
13/07/2010	31,200	0.00 ■■	0.00	31,200	31,200	31,000	1,360	42,432,000
12/07/2010	31,200	0.00 ■■	0.00	31,200	31,200	31,200	890	27,768,000
09/07/2010	31,200	0.00 ■■	0.00	31,000	31,200	31,000	2,010	62,712,000
08/07/2010	31,200	0.60 ▲	1.96	30,700	31,200	30,700	12,560	391,872,000
07/07/2010	30,600	0.00 ■■	0.00	30,600	30,600	30,600	0	0
06/07/2010	30,600	-0.30 ▼	-0.97	30,600	30,600	30,600	1,000	30,600,000
05/07/2010	30,900	0.00 ■■	0.00	30,900	30,900	30,900	10	309,000
02/07/2010	30,900	0.00 ■■	0.00	30,900	30,900	30,900	10	309,000
01/07/2010	30,900	0.20 ▲	0.65	30,400	30,900	30,400	2,050	63,345,000
30/06/2010	30,700	-0.30 ▼	-0.97	30,900	30,900	30,700	160	4,912,000
29/06/2010	31,000	0.00 ■■	0.00	31,000	31,000	31,000	160	4,960,000
28/06/2010	31,000	-0.90 ▼	-2.82	30,600	31,000	30,600	8,730	270,630,000
25/06/2010	31,900	1.00 ▲	3.24	31,900	31,900	31,900	10	319,000
24/06/2010	30,900	-1.10 ▼	-3.44	30,900	30,900	30,900	310	9,579,000
23/06/2010	32,000	0.90 ▲	2.89	31,900	32,000	31,900	2,000	64,000,000
22/06/2010	31,100	-0.90 ▼	-2.81	31,200	31,200	31,100	3,460	107,606,000
21/06/2010	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
18/06/2010	32,000	1.00 ▲	3.23	32,000	32,000	32,000	11,100	355,200,000
17/06/2010	31,000	-1.00 ▼	-3.12	30,900	33,000	30,900	2,520	78,120,000
16/06/2010	32,000	0.00 ■■	0.00	30,600	32,000	30,600	2,710	86,720,000
15/06/2010	32,000	0.70 ▲	2.24	30,400	32,000	30,400	2,390	76,480,000
14/06/2010	31,300	-1.00 ▼	-3.10	31,500	31,500	31,300	2,050	64,165,000
11/06/2010	32,300	-0.40 ▼	-1.22	32,000	32,300	32,000	3,830	123,709,000
10/06/2010	32,700	0.80 ▲	2.51	32,700	32,700	32,700	5,890	192,603,000
09/06/2010	31,900	0.90 ▲	2.90	31,000	31,900	31,000	19,420	619,498,000
08/06/2010	31,000	-0.80 ▼	-2.52	30,300	31,000	30,300	5,260	163,060,000
07/06/2010	31,800	0.00 ■■	0.00	31,800	31,800	31,800	370	11,766,000
04/06/2010	31,800	1.10 ▲	3.58	30,200	31,800	30,200	270	8,586,000
03/06/2010	31,700	-0.30 ▼	-0.94	32,500	32,500	31,700	1,890	59,913,000
02/06/2010	32,000	0.40 ▲	1.27	30,700	32,500	30,700	1,220	39,040,000
01/06/2010	31,600	-0.50 ▼	-1.56	31,500	33,200	31,500	6,670	210,772,000
31/05/2010	32,100	-0.90 ▼	-2.73	33,900	33,900	32,100	2,110	67,731,000
28/05/2010	33,000	0.00 ■■	0.00	32,100	33,000	32,100	4,410	145,530,000
27/05/2010	33,000	0.10 ▲	0.30	31,400	33,000	31,400	8,880	293,040,000
26/05/2010	32,900	-0.10 ▼	-0.30	33,000	33,000	32,000	9,630	316,827,000
25/05/2010	33,000	1.20 ▲	3.77	31,100	33,000	30,500	5,770	190,410,000
24/05/2010	31,800	-1.60 ▼	-4.79	31,800	31,800	31,800	300	9,540,000
21/05/2010	33,400	-0.60 ▼	-1.76	32,300	33,500	32,300	6,920	231,128,000
20/05/2010	34,000	0.50 ▲	1.49	31,900	34,000	31,900	13,440	456,960,000
19/05/2010	33,500	-0.50 ▼	-1.47	34,100	34,100	32,300	9,360	313,560,000
18/05/2010	34,000	1.50 ▲	4.62	33,300	34,100	33,300	49,230	1,673,820,000
17/05/2010	32,500	0.00 ■■	0.00	33,500	33,500	31,000	38,700	1,257,750,000
14/05/2010	32,500	1.50 ▲	4.84	31,000	32,500	31,000	64,640	2,100,800,000
13/05/2010	31,000	0.00 ■■	0.00	31,400	31,400	30,900	16,260	504,060,000
12/05/2010	31,000	0.50 ▲	1.64	30,200	31,500	30,200	36,190	1,121,890,000
11/05/2010	30,500	0.60 ▲	2.01	29,900	30,500	29,900	29,050	886,025,000
10/05/2010	29,900	-0.30 ▼	-0.99	30,000	30,000	29,100	40,850	1,221,415,000
07/05/2010	30,200	-1.00 ▼	-3.21	30,200	30,200	29,700	31,980	965,796,000
06/05/2010	31,200	0.00 ■■	0.00	31,000	31,500	31,000	25,830	805,896,000
05/05/2010	31,200	0.00 ■■	0.00	31,200	31,700	30,000	14,930	465,816,000
04/05/2010	31,200	1.40 ▲	4.70	31,200	31,200	31,200	15,080	470,496,000
29/04/2010	29,800	0.40 ▲	1.36	29,300	30,000	29,300	11,370	338,826,000
28/04/2010	29,400	-0.20 ▼	-0.68	29,000	29,500	29,000	15,620	459,228,000
27/04/2010	29,600	-0.60 ▼	-1.99	30,000	30,000	29,500	3,910	115,736,000
26/04/2010	30,200	0.00 ■■	0.00	31,400	31,400	30,200	20	604,000
22/04/2010	30,200	-0.20 ▼	-0.66	30,300	30,500	30,000	12,390	374,178,000
21/04/2010	30,400	-0.40 ▼	-1.30	29,400	30,500	29,400	25,910	787,664,000
20/04/2010	30,800	1.00 ▲	3.36	30,800	30,800	30,800	20	616,000
19/04/2010	29,800	0.30 ▲	1.02	30,000	30,000	29,500	4,260	126,948,000
16/04/2010	29,500	0.70 ▲	2.43	29,200	30,000	29,100	30,510	900,045,000
15/04/2010	33,100	-0.70 ▼	-2.07	33,100	33,700	33,100	5,410	179,071,000
14/04/2010	33,800	0.80 ▲	2.42	34,000	34,000	33,700	900	30,420,000
13/04/2010	33,000	-1.00 ▼	-2.94	33,500	33,500	33,000	5,850	193,050,000
12/04/2010	34,000	0.90 ▲	2.72	34,500	34,500	34,000	3,750	127,500,000
09/04/2010	33,100	0.40 ▲	1.22	33,800	33,800	33,100	7,860	260,166,000
08/04/2010	32,700	0.20 ▲	0.62	32,500	32,700	32,000	9,390	307,053,000
07/04/2010	32,500	-1.20 ▼	-3.56	32,300	33,000	32,300	3,910	127,075,000
06/04/2010	33,700	0.00 ■■	0.00	33,700	33,700	33,000	1,880	63,356,000
05/04/2010	33,700	0.80 ▲	2.43	34,300	34,300	33,700	2,010	67,737,000
02/04/2010	32,900	0.60 ▲	1.86	33,000	33,000	32,300	5,620	184,898,000
01/04/2010	32,300	-1.20 ▼	-3.58	32,300	33,800	32,300	3,140	101,422,000
31/03/2010	33,500	1.10 ▲	3.40	32,500	33,500	32,500	910	30,485,000
30/03/2010	32,400	-1.60 ▼	-4.71	34,000	34,000	32,400	1,760	57,024,000
29/03/2010	34,000	0.40 ▲	1.19	33,400	34,000	33,400	50	1,700,000
26/03/2010	33,600	-0.90 ▼	-2.61	34,600	34,600	33,600	690	23,184,000
25/03/2010	34,500	0.00 ■■	0.00	34,500	34,900	34,000	3,300	113,850,000
24/03/2010	34,500	0.00 ■■	0.00	34,000	34,500	34,000	1,280	44,160,000
23/03/2010	34,500	-0.40 ▼	-1.15	33,900	34,800	33,900	1,540	53,130,000
22/03/2010	34,900	-0.40 ▼	-1.13	34,000	34,900	33,700	2,520	87,948,000
19/03/2010	35,300	0.40 ▲	1.15	34,000	35,300	34,000	1,620	57,186,000
18/03/2010	34,900	1.10 ▲	3.25	35,100	35,100	33,500	30,780	1,074,222,000
17/03/2010	33,800	0.00 ■■	0.00	33,800	34,000	33,800	1,110	37,518,000
16/03/2010	33,800	-1.30 ▼	-3.70	34,000	34,500	33,800	2,860	96,668,000
15/03/2010	35,100	-0.10 ▼	-0.28	35,500	35,500	35,100	8,090	283,959,000
12/03/2010	35,200	-0.90 ▼	-2.49	36,000	36,000	35,100	3,200	112,640,000
11/03/2010	36,100	-0.10 ▼	-0.28	35,700	36,200	35,500	5,380	194,218,000
10/03/2010	36,200	0.90 ▲	2.55	36,400	36,400	36,000	12,150	439,830,000
09/03/2010	35,300	-1.50 ▼	-4.08	35,500	36,800	35,300	14,000	494,200,000
08/03/2010	36,800	0.80 ▲	2.22	36,400	36,800	34,600	8,910	327,888,000
05/03/2010	36,000	0.00 ■■	0.00	36,000	36,000	35,000	5,210	187,560,000
04/03/2010	36,000	-0.50 ▼	-1.37	37,000	37,000	36,000	6,760	243,360,000
03/03/2010	36,500	0.50 ▲	1.39	35,500	37,000	35,500	38,290	1,397,585,000
02/03/2010	36,000	1.20 ▲	3.45	35,200	36,200	35,200	68,220	2,455,920,000
01/03/2010	34,800	0.50 ▲	1.46	34,300	35,000	34,300	23,030	801,444,000
26/02/2010	34,300	0.90 ▲	2.69	33,800	34,300	33,800	20,550	704,865,000
25/02/2010	33,400	-1.60 ▼	-4.57	35,000	35,000	33,400	15,740	525,716,000
24/02/2010	35,000	1.00 ▲	2.94	34,000	35,000	34,000	4,780	167,300,000
23/02/2010	34,000	-1.60 ▼	-4.49	34,400	34,500	34,000	25,950	882,300,000
22/02/2010	35,600	1.50 ▲	4.40	35,700	35,700	35,000	10,660	379,496,000
12/02/2010	34,100	1.60 ▲	4.92	34,100	34,100	34,100	23,390	797,599,000
11/02/2010	32,500	0.20 ▲	0.62	32,500	32,500	32,500	700	22,750,000
10/02/2010	32,300	1.20 ▲	3.86	32,300	32,300	32,300	10	323,000
09/02/2010	31,100	-1.40 ▼	-4.31	31,300	31,300	31,100	7,760	241,336,000
08/02/2010	32,500	0.70 ▲	2.20	31,800	32,500	31,800	20,030	650,975,000
05/02/2010	31,800	0.20 ▲	0.63	30,400	31,800	30,300	5,690	180,942,000
04/02/2010	31,600	0.10 ▲	0.32	32,000	32,000	30,600	3,260	103,016,000
03/02/2010	31,500	0.50 ▲	1.61	31,000	31,500	31,000	700	22,050,000
02/02/2010	31,000	1.00 ▲	3.33	31,000	31,000	31,000	2,230	69,130,000
01/02/2010	30,000	-1.00 ▼	-3.23	30,500	30,500	30,000	1,520	45,600,000
29/01/2010	31,000	0.80 ▲	2.65	29,800	31,000	29,800	2,180	67,580,000
28/01/2010	30,200	-1.50 ▼	-4.73	31,000	31,000	30,200	5,520	166,704,000
27/01/2010	31,700	0.20 ▲	0.63	30,800	32,000	30,800	650	20,605,000
26/01/2010	31,500	0.10 ▲	0.32	31,300	32,800	31,200	7,710	242,865,000
25/01/2010	31,400	0.00 ■■	0.00	31,000	31,400	30,000	6,260	196,564,000
22/01/2010	31,400	-0.10 ▼	-0.32	30,000	31,400	30,000	18,750	588,750,000
21/01/2010	31,500	0.40 ▲	1.29	31,000	31,500	31,000	3,630	114,345,000
20/01/2010	31,100	-1.40 ▼	-4.31	33,000	33,000	31,100	2,110	65,621,000
19/01/2010	32,500	0.60 ▲	1.88	31,100	32,500	31,100	3,150	102,375,000
18/01/2010	31,900	-0.40 ▼	-1.24	31,200	31,900	31,000	8,980	286,462,000
15/01/2010	32,300	0.50 ▲	1.57	33,000	33,000	31,400	42,070	1,358,861,000
14/01/2010	31,800	1.50 ▲	4.95	31,800	31,800	31,800	12,770	406,086,000
13/01/2010	30,300	-1.50 ▼	-4.72	33,200	33,200	30,300	21,630	655,389,000
12/01/2010	31,800	-1.60 ▼	-4.79	32,300	33,500	31,800	12,660	402,588,000
11/01/2010	33,400	-1.50 ▼	-4.30	33,700	34,000	33,200	10,500	350,700,000
08/01/2010	34,900	0.80 ▲	2.35	33,500	34,900	33,500	3,770	131,573,000
07/01/2010	34,100	-1.70 ▼	-4.75	34,200	34,200	34,100	6,510	221,991,000
06/01/2010	35,800	0.80 ▲	2.29	36,000	36,000	33,500	2,760	98,808,000
05/01/2010	35,000	-0.50 ▼	-1.41	36,400	36,400	35,000	5,530	193,550,000
04/01/2010	35,500	1.30 ▲	3.80	34,700	35,500	32,600	9,500	337,250,000
31/12/2009	34,200	0.00 ■■	0.00	32,700	35,700	32,700	11,260	385,092,000
30/12/2009	34,200	1.50 ▲	4.59	33,300	34,300	32,000	27,850	952,470,000
29/12/2009	32,700	-0.10 ▼	-0.30	32,800	32,800	31,300	14,080	460,416,000
28/12/2009	32,800	-0.60 ▼	-1.80	31,900	33,000	31,900	12,570	412,296,000
25/12/2009	33,400	0.30 ▲	0.91	34,000	34,000	33,400	2,510	83,834,000
24/12/2009	33,100	1.30 ▲	4.09	32,900	33,100	31,800	14,990	496,169,000
23/12/2009	31,800	-0.20 ▼	-0.62	32,300	32,300	31,600	14,220	452,196,000
22/12/2009	32,000	0.50 ▲	1.59	31,500	32,500	31,300	16,240	519,680,000
21/12/2009	31,500	1.40 ▲	4.65	29,200	31,500	29,200	5,230	164,745,000
18/12/2009	30,100	1.40 ▲	4.88	28,700	30,100	28,700	17,040	512,904,000
17/12/2009	28,700	0.20 ▲	0.70	27,200	29,000	27,100	10,170	291,879,000
16/12/2009	28,500	-1.50 ▼	-5.00	29,000	29,000	28,500	5,730	163,305,000
15/12/2009	30,000	-0.70 ▼	-2.28	30,000	31,400	29,500	1,450	43,500,000
14/12/2009	30,700	0.80 ▲	2.68	29,000	30,900	29,000	6,050	185,735,000
11/12/2009	29,900	-1.50 ▼	-4.78	29,900	29,900	29,900	2,130	63,687,000
10/12/2009	31,400	0.00 ■■	0.00	30,400	32,400	29,900	5,230	164,222,000
09/12/2009	31,400	0.40 ▲	1.29	29,700	31,400	29,500	4,560	143,184,000
08/12/2009	31,000	-0.20 ▼	-0.64	31,000	32,500	30,500	10,750	333,250,000
07/12/2009	31,200	-0.80 ▼	-2.50	30,600	31,800	30,600	39,160	1,221,792,000
04/12/2009	32,000	0.10 ▲	0.31	32,700	32,700	31,500	740	23,680,000
03/12/2009	31,900	-0.50 ▼	-1.54	30,800	32,000	30,800	1,110	35,409,000
02/12/2009	32,400	0.10 ▲	0.31	31,000	32,400	31,000	9,230	299,052,000
01/12/2009	32,300	1.30 ▲	4.19	31,000	32,300	31,000	8,110	261,953,000
30/11/2009	31,000	0.70 ▲	2.31	31,600	31,600	31,000	3,300	102,300,000
27/11/2009	30,300	1.40 ▲	4.84	27,500	30,300	27,500	12,820	388,446,000
26/11/2009	28,900	-1.50 ▼	-4.93	28,900	28,900	28,900	24,440	706,316,000
25/11/2009	30,400	-1.60 ▼	-5.00	32,000	32,000	30,400	7,360	223,744,000
24/11/2009	32,000	-1.00 ▼	-3.03	31,700	34,600	31,700	10,140	324,480,000
23/11/2009	33,000	-1.70 ▼	-4.90	33,400	33,500	33,000	5,520	182,160,000
20/11/2009	34,700	0.00 ■■	0.00	34,800	34,800	34,000	5,920	205,424,000
19/11/2009	34,700	0.00 ■■	0.00	34,500	34,700	34,500	3,010	104,447,000
18/11/2009	34,700	0.30 ▲	0.87	33,100	34,900	33,100	920	31,924,000
17/11/2009	34,400	0.00 ■■	0.00	34,400	34,900	34,000	8,170	281,048,000
16/11/2009	34,400	-1.60 ▼	-4.44	36,000	36,100	34,200	14,090	484,696,000
13/11/2009	36,000	1.30 ▲	3.75	34,700	36,000	34,700	5,190	186,840,000
12/11/2009	34,700	1.60 ▲	4.83	34,500	34,700	34,300	25,090	870,623,000
11/11/2009	33,100	1.50 ▲	4.75	32,500	33,100	32,000	2,970	98,307,000
10/11/2009	31,600	-1.30 ▼	-3.95	33,500	34,000	31,600	10,720	338,752,000
09/11/2009	32,900	-1.60 ▼	-4.64	34,500	36,000	32,900	14,590	480,011,000
06/11/2009	38,000	-0.20 ▼	-0.52	38,900	38,900	38,000	17,820	677,160,000
05/11/2009	38,200	1.70 ▲	4.66	37,700	38,200	36,500	24,330	929,406,000
04/11/2009	36,500	-0.20 ▼	-0.54	37,000	38,400	35,900	4,370	159,505,000
03/11/2009	36,700	-1.90 ▼	-4.92	37,200	38,000	36,700	42,380	1,555,346,000
02/11/2009	38,600	-2.00 ▼	-4.93	38,900	38,900	38,600	34,110	1,316,646,000
30/10/2009	40,600	1.00 ▲	2.53	41,500	41,500	40,000	46,380	1,883,028,000
29/10/2009	39,600	-1.60 ▼	-3.88	39,600	41,000	39,200	33,860	1,340,856,000
28/10/2009	41,200	0.40 ▲	0.98	41,500	41,500	39,000	26,050	1,073,260,000
27/10/2009	40,800	-0.20 ▼	-0.49	41,000	41,000	39,000	72,360	2,952,288,000
26/10/2009	41,000	0.50 ▲	1.23	42,500	42,500	40,600	123,200	5,051,200,000
23/10/2009	40,500	1.90 ▲	4.92	40,500	40,500	40,500	40,060	1,622,430,000
22/10/2009	38,600	1.80 ▲	4.89	38,600	38,600	38,600	51,550	1,989,830,000
21/10/2009	36,800	1.70 ▲	4.84	35,100	36,800	34,500	24,180	889,824,000
20/10/2009	35,100	0.50 ▲	1.45	36,000	36,000	35,100	27,590	968,409,000
19/10/2009	34,600	-1.50 ▼	-4.16	36,000	36,000	34,600	16,190	560,174,000
16/10/2009	36,100	-1.40 ▼	-3.73	37,500	37,500	36,000	15,310	552,691,000
15/10/2009	37,500	0.60 ▲	1.63	38,700	38,700	37,000	14,950	560,625,000
14/10/2009	36,900	1.70 ▲	4.83	36,900	36,900	36,900	30,520	1,126,188,000
13/10/2009	35,200	1.60 ▲	4.76	35,200	35,200	35,200	53,080	1,868,416,000
12/10/2009	33,600	1.60 ▲	5.00	33,500	33,600	32,600	31,600	1,061,760,000
09/10/2009	32,000	0.00 ■■	0.00	32,000	32,200	32,000	13,260	424,320,000
08/10/2009	32,000	0.70 ▲	2.24	31,300	32,000	31,300	8,050	257,600,000
07/10/2009	31,300	-0.20 ▼	-0.63	31,300	32,000	31,300	9,300	291,090,000
06/10/2009	31,500	0.50 ▲	1.61	32,000	32,000	30,700	10,180	320,670,000
05/10/2009	31,000	0.60 ▲	1.97	31,900	31,900	29,200	3,070	95,170,000
02/10/2009	30,400	-1.10 ▼	-3.49	30,100	31,500	30,100	12,590	382,736,000
01/10/2009	31,500	-0.30 ▼	-0.94	31,800	32,000	31,500	15,350	483,525,000
30/09/2009	31,800	-0.20 ▼	-0.62	32,800	32,800	31,800	10,830	344,394,000
29/09/2009	32,000	0.00 ■■	0.00	31,800	32,000	31,800	13,210	422,720,000
28/09/2009	32,000	-0.30 ▼	-0.93	31,800	32,600	31,800	17,740	567,680,000
25/09/2009	32,300	-0.10 ▼	-0.31	32,000	32,600	32,000	7,560	244,188,000
24/09/2009	32,400	-0.10 ▼	-0.31	32,500	32,500	31,500	390	12,636,000
23/09/2009	32,500	0.20 ▲	0.62	32,200	33,000	32,200	23,360	759,200,000
22/09/2009	32,300	-0.50 ▼	-1.52	33,000	33,000	32,300	20,050	647,615,000
21/09/2009	32,800	-0.10 ▼	-0.30	33,700	33,700	32,000	3,750	123,000,000
18/09/2009	32,900	-0.10 ▼	-0.30	32,500	32,900	32,000	5,920	194,768,000
17/09/2009	33,000	1.20 ▲	3.77	32,300	33,000	32,000	30,760	1,015,080,000
16/09/2009	31,800	0.00 ■■	0.00	32,400	32,400	31,600	12,720	404,496,000
15/09/2009	31,800	-0.10 ▼	-0.31	32,500	32,500	31,000	10,230	325,314,000
14/09/2009	31,900	0.90 ▲	2.90	31,800	31,900	31,000	3,410	108,779,000
11/09/2009	31,000	0.20 ▲	0.65	32,000	32,000	31,000	5,890	182,590,000
10/09/2009	30,800	-0.80 ▼	-2.53	31,800	32,000	30,200	10,050	309,540,000
09/09/2009	31,600	-0.30 ▼	-0.94	31,900	32,400	31,600	12,710	401,636,000
08/09/2009	31,900	1.30 ▲	4.25	31,500	31,900	30,800	11,640	371,316,000
07/09/2009	30,600	-0.70 ▼	-2.24	30,600	31,900	30,600	3,800	116,280,000
04/09/2009	31,300	-0.80 ▼	-2.49	31,200	32,900	31,200	8,430	263,859,000
03/09/2009	32,100	-1.40 ▼	-4.18	32,100	33,500	32,000	22,410	719,361,000
02/09/2009	33,500	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	33,500	1.50 ▲	4.69	33,400	33,600	32,500	61,320	2,054,220,000
31/08/2009	32,000	1.50 ▲	4.92	32,000	32,000	32,000	6,420	205,440,000
28/08/2009	30,500	0.00 ■■	0.00	30,000	30,900	30,000	20,340	620,370,000
27/08/2009	30,500	0.00 ■■	0.00	30,800	30,800	29,800	13,420	409,310,000
26/08/2009	30,500	-0.20 ▼	-0.65	30,400	30,900	30,400	15,670	477,935,000
25/08/2009	30,700	-1.10 ▼	-3.46	32,500	32,500	30,700	10,330	317,131,000
24/08/2009	31,800	0.20 ▲	0.63	31,600	31,800	31,600	7,350	233,730,000
21/08/2009	31,600	1.50 ▲	4.98	31,600	31,600	31,100	31,400	992,240,000
20/08/2009	30,100	1.40 ▲	4.88	29,000	30,100	28,800	50,680	1,525,468,000
19/08/2009	28,700	0.00 ■■	0.00	28,200	28,800	28,200	9,940	285,278,000
18/08/2009	28,700	0.00 ■■	0.00	27,500	28,700	27,500	6,880	197,456,000
17/08/2009	28,700	-0.30 ▼	-1.03	29,000	29,200	28,700	17,510	502,537,000
14/08/2009	29,000	0.00 ■■	0.00	29,000	29,000	29,000	3,220	93,380,000
13/08/2009	29,000	0.40 ▲	1.40	29,000	29,200	28,700	18,970	550,130,000
12/08/2009	28,600	-0.50 ▼	-1.72	28,200	30,000	28,200	20,790	594,594,000
11/08/2009	29,100	-0.90 ▼	-3.00	28,800	29,500	28,800	8,030	233,673,000
10/08/2009	30,000	1.00 ▲	3.45	29,000	30,000	29,000	9,630	288,900,000
07/08/2009	29,000	0.20 ▲	0.69	27,700	29,000	27,700	30,520	885,080,000
06/08/2009	28,800	1.30 ▲	4.73	28,800	28,800	28,800	28,300	815,040,000
05/08/2009	27,500	1.30 ▲	4.96	27,500	27,500	27,000	55,180	1,517,450,000
04/08/2009	26,200	0.80 ▲	3.15	26,400	26,500	26,200	10,250	268,550,000
03/08/2009	25,400	1.10 ▲	4.53	25,000	25,400	24,500	11,290	286,766,000
31/07/2009	24,300	1.10 ▲	4.74	24,200	24,300	24,000	17,440	423,792,000
30/07/2009	23,200	-0.30 ▼	-1.28	22,800	24,200	22,800	7,690	178,408,000
29/07/2009	23,500	-0.50 ▼	-2.08	23,300	25,000	23,300	1,850	43,475,000
28/07/2009	24,000	-1.10 ▼	-4.38	23,900	25,800	23,900	18,110	434,640,000
27/07/2009	25,100	-0.50 ▼	-1.95	26,600	26,600	25,100	7,390	185,489,000
24/07/2009	25,600	1.20 ▲	4.92	25,600	25,600	25,600	20,200	517,120,000
23/07/2009	24,400	1.10 ▲	4.72	23,300	24,400	23,000	5,290	129,076,000
22/07/2009	23,300	-0.10 ▼	-0.43	23,000	24,400	23,000	4,970	115,801,000
21/07/2009	23,400	0.80 ▲	3.54	23,700	23,700	22,900	7,810	182,754,000
20/07/2009	22,600	-0.90 ▼	-3.83	22,600	22,800	22,500	6,410	144,866,000
17/07/2009	23,500	-0.20 ▼	-0.84	24,000	24,000	23,500	7,120	167,320,000
16/07/2009	23,700	0.10 ▲	0.42	24,500	24,500	23,600	18,520	438,924,000
15/07/2009	23,600	-1.00 ▼	-4.07	24,600	24,600	23,600	25,060	591,416,000
14/07/2009	24,600	-1.20 ▼	-4.65	25,000	25,000	24,600	7,320	180,072,000
13/07/2009	25,800	-1.30 ▼	-4.80	26,000	26,700	25,800	13,100	337,980,000
10/07/2009	27,100	-1.40 ▼	-4.91	27,500	27,500	27,100	14,840	402,164,000
09/07/2009	28,500	0.00 ■■	0.00	28,500	28,500	28,500	10	285,000
08/07/2009	28,500	0.50 ▲	1.79	28,500	28,500	28,500	1,110	31,635,000
07/07/2009	28,000	0.10 ▲	0.36	28,000	28,400	28,000	6,000	168,000,000
06/07/2009	27,900	1.20 ▲	4.49	27,000	28,000	27,000	14,690	409,851,000
03/07/2009	28,000	-1.20 ▼	-4.11	28,000	28,800	27,800	8,540	239,120,000
02/07/2009	29,200	1.10 ▲	3.91	29,500	29,500	29,000	33,020	964,184,000
01/07/2009	28,100	-1.40 ▼	-4.75	29,500	29,500	28,100	4,520	127,012,000
30/06/2009	29,500	0.00 ■■	0.00	28,800	29,500	28,500	4,800	141,600,000
29/06/2009	29,500	-0.70 ▼	-2.32	29,200	30,200	29,200	5,750	169,625,000
26/06/2009	30,200	1.10 ▲	3.78	28,000	30,500	28,000	12,230	369,346,000
25/06/2009	29,100	0.00 ■■	0.00	30,500	30,500	29,100	18,150	528,165,000
24/06/2009	29,100	1.30 ▲	4.68	26,500	29,100	26,500	30,210	879,111,000
23/06/2009	27,800	-1.40 ▼	-4.79	27,800	27,800	27,800	2,900	80,620,000
22/06/2009	29,200	-1.50 ▼	-4.89	29,200	29,200	29,200	9,780	285,576,000
19/06/2009	30,700	-1.00 ▼	-3.15	33,000	33,000	30,700	8,940	274,458,000
18/06/2009	31,700	1.30 ▲	4.28	31,500	31,700	30,500	20,680	655,556,000
17/06/2009	30,400	-1.50 ▼	-4.70	30,400	30,600	30,400	26,300	799,520,000
16/06/2009	31,900	-1.60 ▼	-4.78	31,900	31,900	31,900	7,610	242,759,000
15/06/2009	33,500	-1.40 ▼	-4.01	33,300	34,900	33,200	32,340	1,083,390,000
12/06/2009	34,900	0.60 ▲	1.75	35,400	35,400	34,400	24,330	849,117,000
11/06/2009	34,300	1.60 ▲	4.89	32,700	34,300	32,700	31,060	1,065,358,000
10/06/2009	32,700	-1.50 ▼	-4.39	35,900	35,900	32,700	47,960	1,568,292,000
09/06/2009	34,200	1.60 ▲	4.91	34,200	34,200	33,000	56,640	1,937,088,000
08/06/2009	32,600	1.50 ▲	4.82	32,600	32,600	32,600	1,640	53,464,000
05/06/2009	31,100	1.40 ▲	4.71	31,100	31,100	31,100	36,540	1,136,394,000
04/06/2009	29,700	1.40 ▲	4.95	29,700	29,700	29,700	6,760	200,772,000
03/06/2009	28,300	1.30 ▲	4.81	28,300	28,300	28,000	36,030	1,019,649,000
02/06/2009	27,000	1.10 ▲	4.25	25,900	27,000	25,900	39,820	1,075,140,000
01/06/2009	25,900	0.00 ■■	0.00	26,300	26,300	25,700	16,450	426,055,000
29/05/2009	25,900	0.30 ▲	1.17	26,400	26,400	25,500	11,510	298,109,000
28/05/2009	25,600	-1.20 ▼	-4.48	25,500	26,400	25,500	8,970	229,632,000
27/05/2009	26,800	0.30 ▲	1.13	27,000	27,000	25,700	19,990	535,732,000
26/05/2009	26,500	-0.20 ▼	-0.75	26,200	28,000	26,100	15,670	415,255,000
25/05/2009	26,700	1.20 ▲	4.71	25,000	26,700	25,000	14,580	389,286,000
22/05/2009	25,500	-0.60 ▼	-2.30	26,800	26,800	25,500	20,490	522,495,000
21/05/2009	26,100	0.00 ■■	0.00	26,400	27,200	26,000	20,630	538,443,000
20/05/2009	26,100	0.00 ■■	0.00	25,000	26,500	25,000	18,530	483,633,000
19/05/2009	26,100	0.10 ▲	0.38	26,200	26,300	25,000	7,940	207,234,000
18/05/2009	26,000	0.00 ■■	0.00	26,700	26,700	26,000	7,890	205,140,000
15/05/2009	26,000	0.80 ▲	3.17	26,200	26,200	25,800	24,420	634,920,000
14/05/2009	25,200	0.90 ▲	3.70	25,000	25,300	24,600	25,640	646,128,000
13/05/2009	24,300	1.10 ▲	4.74	24,000	24,300	24,000	18,670	453,681,000
12/05/2009	23,200	1.10 ▲	4.98	23,000	23,200	22,800	23,480	544,736,000
11/05/2009	22,100	-0.90 ▼	-3.91	24,000	24,000	22,100	37,170	821,457,000
08/05/2009	23,000	0.80 ▲	3.60	23,000	23,000	23,000	23,010	529,230,000
07/05/2009	22,200	1.00 ▲	4.72	22,100	22,200	21,000	17,160	380,952,000
06/05/2009	21,200	-1.10 ▼	-4.93	21,300	22,700	21,200	5,800	122,960,000
05/05/2009	22,300	1.00 ▲	4.69	22,300	22,300	22,300	26,900	599,870,000
04/05/2009	21,300	1.00 ▲	4.93	21,300	21,300	21,300	3,530	75,189,000
29/04/2009	20,300	-0.70 ▼	-3.33	20,000	20,300	20,000	17,080	346,724,000
28/04/2009	21,000	0.20 ▲	0.96	19,800	21,500	19,800	14,360	301,560,000
27/04/2009	20,800	0.10 ▲	0.48	21,400	21,400	20,800	1,050	21,840,000
24/04/2009	20,700	-1.00 ▼	-4.61	20,800	22,100	20,700	9,250	191,475,000
23/04/2009	21,700	0.40 ▲	1.88	20,700	21,700	20,700	5,400	117,180,000
22/04/2009	21,300	1.00 ▲	4.93	21,300	21,300	21,300	4,180	89,034,000
21/04/2009	20,300	-1.00 ▼	-4.69	20,300	21,900	20,300	17,610	357,483,000
20/04/2009	21,300	-1.10 ▼	-4.91	21,300	21,300	21,300	1,090	23,217,000
17/04/2009	22,400	0.40 ▲	1.82	23,000	23,000	20,900	29,730	665,952,000
16/04/2009	22,000	1.00 ▲	4.76	22,000	22,000	21,900	15,920	350,240,000
15/04/2009	21,000	-1.10 ▼	-4.98	21,200	22,900	21,000	10,790	226,590,000
14/04/2009	22,100	0.10 ▲	0.45	23,000	23,100	22,000	22,660	500,786,000
13/04/2009	22,000	1.00 ▲	4.76	22,000	22,000	20,700	14,510	319,220,000
10/04/2009	21,000	1.00 ▲	5.00	21,000	21,000	21,000	21,700	455,700,000
09/04/2009	20,000	0.50 ▲	2.56	20,200	20,200	20,000	5,440	108,800,000
08/04/2009	19,500	-0.30 ▼	-1.52	19,000	19,800	19,000	10,200	198,900,000
07/04/2009	19,800	0.60 ▲	3.12	19,000	19,900	18,800	17,820	352,836,000
03/04/2009	19,200	0.90 ▲	4.92	19,200	19,200	18,900	20,400	391,680,000
02/04/2009	18,300	0.00 ■■	0.00	18,800	18,800	18,100	14,750	269,925,000
01/04/2009	18,300	0.10 ▲	0.55	18,200	18,400	18,200	9,150	167,445,000
31/03/2009	18,200	-0.40 ▼	-2.15	17,700	18,400	17,700	1,220	22,204,000
30/03/2009	18,600	-0.20 ▼	-1.06	18,100	18,600	18,100	220	4,092,000
27/03/2009	18,800	-0.20 ▼	-1.05	19,000	19,000	18,800	3,090	58,092,000
26/03/2009	19,000	0.60 ▲	3.26	18,400	19,000	18,000	16,560	314,640,000
25/03/2009	18,400	-0.30 ▼	-1.60	18,200	18,400	18,200	910	16,744,000
24/03/2009	18,700	0.20 ▲	1.08	19,200	19,200	18,500	2,630	49,181,000
23/03/2009	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
20/03/2009	18,500	0.40 ▲	2.21	18,100	18,600	17,600	3,240	59,940,000
19/03/2009	18,100	-0.90 ▼	-4.74	19,300	19,300	18,100	7,000	126,700,000
18/03/2009	19,000	0.50 ▲	2.70	19,000	19,000	17,800	12,410	235,790,000
17/03/2009	18,500	0.60 ▲	3.35	17,900	18,500	17,900	6,540	120,990,000
16/03/2009	17,900	0.00 ■■	0.00	17,900	17,900	17,900	10	179,000
13/03/2009	17,900	-0.40 ▼	-2.19	17,900	17,900	17,600	640	11,456,000
12/03/2009	18,300	0.10 ▲	0.55	17,300	18,300	17,300	210	3,843,000
11/03/2009	18,200	0.70 ▲	4.00	18,200	18,200	18,200	2,310	42,042,000
10/03/2009	17,500	0.40 ▲	2.34	17,400	17,500	17,400	6,080	106,400,000
09/03/2009	17,100	-0.20 ▼	-1.16	16,900	17,900	16,900	180	3,078,000
06/03/2009	17,300	-0.70 ▼	-3.89	18,000	18,000	17,300	1,410	24,393,000
05/03/2009	18,000	0.30 ▲	1.69	17,700	18,000	17,700	140	2,520,000
04/03/2009	17,700	0.30 ▲	1.72	17,700	17,700	17,700	10	177,000
03/03/2009	17,400	0.40 ▲	2.35	17,400	17,400	17,400	10	174,000
02/03/2009	17,000	0.30 ▲	1.80	17,400	17,500	17,000	3,600	61,200,000
27/02/2009	16,700	-0.40 ▼	-2.34	17,700	17,700	16,700	1,800	30,060,000
26/02/2009	17,100	-0.90 ▼	-5.00	18,000	18,000	17,100	2,140	36,594,000
25/02/2009	18,000	0.80 ▲	4.65	16,600	18,000	16,600	2,050	36,900,000
24/02/2009	17,200	-0.90 ▼	-4.97	18,100	18,100	17,200	1,650	28,380,000
23/02/2009	18,100	0.00 ■■	0.00	18,100	18,100	18,100	100	1,810,000
20/02/2009	18,100	-0.40 ▼	-2.16	18,500	18,500	18,000	1,550	28,055,000
19/02/2009	18,500	0.40 ▲	2.21	17,600	18,500	17,600	1,370	25,345,000
18/02/2009	18,100	-0.90 ▼	-4.74	18,200	18,500	18,100	2,520	45,612,000
17/02/2009	19,000	0.00 ■■	0.00	19,000	19,000	18,900	30	570,000
16/02/2009	19,000	-0.70 ▼	-3.55	19,000	19,000	19,000	750	14,250,000
13/02/2009	19,700	-0.20 ▼	-1.01	19,900	19,900	19,000	1,500	29,550,000
12/02/2009	19,900	0.10 ▲	0.51	19,800	19,900	19,000	1,730	34,427,000
11/02/2009	19,800	0.00 ■■	0.00	19,100	19,800	19,100	70	1,386,000
10/02/2009	19,800	-1.00 ▼	-4.81	19,800	20,900	19,800	4,340	85,932,000
09/02/2009	20,800	-1.00 ▼	-4.59	22,400	22,400	20,800	1,260	26,208,000
06/02/2009	21,800	0.90 ▲	4.31	20,000	21,800	19,900	1,670	36,406,000
05/02/2009	20,900	0.00 ■■	0.00	20,900	20,900	20,900	30	627,000
04/02/2009	20,900	0.90 ▲	4.50	20,900	20,900	20,900	10	209,000
03/02/2009	20,000	0.50 ▲	2.56	20,000	20,000	20,000	20	400,000
02/02/2009	19,500	-1.00 ▼	-4.88	19,700	21,300	19,500	530	10,335,000
23/01/2009	20,500	0.40 ▲	1.99	20,500	20,500	20,500	10	205,000
22/01/2009	20,100	0.00 ■■	0.00	20,100	20,100	20,100	480	9,648,000
21/01/2009	20,100	-0.10 ▼	-0.50	20,500	20,500	19,200	1,790	35,979,000
20/01/2009	20,200	-0.20 ▼	-0.98	20,000	20,200	19,900	600	12,120,000
19/01/2009	20,400	0.00 ■■	0.00	20,100	20,400	20,100	13,730	280,092,000
16/01/2009	20,400	0.00 ■■	0.00	20,400	20,400	20,400	6,600	134,640,000
15/01/2009	20,400	-0.10 ▼	-0.49	20,400	20,400	20,400	1,670	34,068,000
14/01/2009	20,500	0.30 ▲	1.49	20,300	20,500	20,200	3,510	71,955,000
13/01/2009	20,200	0.00 ■■	0.00	20,400	20,400	20,200	5,500	111,100,000
12/01/2009	20,200	-0.20 ▼	-0.98	20,200	20,300	20,000	4,900	98,980,000
09/01/2009	20,400	0.50 ▲	2.51	20,400	20,400	20,000	7,550	154,020,000
08/01/2009	19,900	0.30 ▲	1.53	19,100	19,900	19,100	1,460	29,054,000
07/01/2009	19,600	0.90 ▲	4.81	19,000	19,600	19,000	4,410	86,436,000
06/01/2009	18,700	-0.30 ▼	-1.58	19,000	19,000	18,700	2,910	54,417,000
05/01/2009	19,000	-0.10 ▼	-0.52	18,900	19,000	18,500	1,940	36,860,000
02/01/2009	19,100	-0.40 ▼	-2.05	19,400	19,400	19,000	2,730	52,143,000
31/12/2008	19,500	0.20 ▲	1.04	19,500	19,500	19,300	2,700	52,650,000
30/12/2008	19,300	0.70 ▲	3.76	18,600	19,300	18,600	3,040	58,672,000
29/12/2008	18,600	-0.70 ▼	-3.63	18,500	18,700	18,500	5,190	96,534,000
26/12/2008	19,300	0.30 ▲	1.58	19,300	19,300	19,300	230	4,439,000
25/12/2008	19,000	-0.20 ▼	-1.04	19,200	19,200	19,000	2,300	43,700,000
24/12/2008	19,200	0.40 ▲	2.13	18,800	19,200	18,600	1,290	24,768,000
23/12/2008	18,800	-0.80 ▼	-4.08	19,500	19,500	18,800	2,300	43,240,000
22/12/2008	19,600	0.00 ■■	0.00	20,200	20,200	18,700	4,640	90,944,000
19/12/2008	19,600	-0.30 ▼	-1.51	19,100	19,700	19,100	5,130	100,548,000
18/12/2008	19,900	0.20 ▲	1.02	19,500	19,900	19,500	400	7,960,000
17/12/2008	19,700	0.80 ▲	4.23	19,700	19,700	19,700	70	1,379,000
16/12/2008	18,900	-0.90 ▼	-4.55	19,100	19,100	18,900	3,940	74,466,000
15/12/2008	19,800	0.80 ▲	4.21	19,900	19,900	19,000	9,330	184,734,000
12/12/2008	19,000	0.90 ▲	4.97	18,000	19,000	18,000	1,990	37,810,000
11/12/2008	18,100	-0.60 ▼	-3.21	19,000	19,000	18,100	330	5,973,000
10/12/2008	18,700	-0.10 ▼	-0.53	19,400	19,400	18,000	2,340	43,758,000
09/12/2008	18,800	0.70 ▲	3.87	17,500	18,800	17,300	1,680	31,584,000
08/12/2008	18,100	-0.70 ▼	-3.72	18,000	18,100	17,900	5,950	107,695,000
05/12/2008	18,800	-0.90 ▼	-4.57	19,000	19,000	18,800	7,360	138,368,000
04/12/2008	19,700	-0.50 ▼	-2.48	21,000	21,000	19,700	3,150	62,055,000
03/12/2008	20,200	-0.90 ▼	-4.27	20,300	20,500	20,200	10,480	211,696,000
02/12/2008	21,100	-0.90 ▼	-4.09	20,900	21,100	20,900	7,430	156,773,000
01/12/2008	22,000	0.10 ▲	0.46	22,000	22,000	22,000	50	1,100,000
28/11/2008	21,900	1.00 ▲	4.78	21,900	21,900	21,800	3,560	77,964,000
27/11/2008	20,900	-1.00 ▼	-4.57	20,900	22,500	20,900	3,770	78,793,000
26/11/2008	21,900	-1.10 ▼	-4.78	22,200	23,800	21,900	580	12,702,000
25/11/2008	23,000	1.00 ▲	4.55	22,900	23,000	22,900	560	12,880,000
24/11/2008	22,000	-0.90 ▼	-3.93	22,000	22,000	22,000	2,150	47,300,000
21/11/2008	22,900	-0.90 ▼	-3.78	23,800	23,800	22,900	4,150	95,035,000
20/11/2008	23,800	-1.20 ▼	-4.80	23,800	24,000	23,800	15,040	357,952,000
19/11/2008	25,000	-0.10 ▼	-0.40	25,600	25,600	25,000	3,110	77,750,000
18/11/2008	25,100	-1.10 ▼	-4.20	24,900	25,900	24,900	8,050	202,055,000
17/11/2008	26,200	-1.30 ▼	-4.73	27,300	27,300	26,200	330	8,646,000
14/11/2008	27,500	1.30 ▲	4.96	27,500	27,500	26,500	4,420	121,550,000
13/11/2008	26,200	1.20 ▲	4.80	26,000	26,200	26,000	12,510	327,762,000
12/11/2008	25,000	-0.10 ▼	-0.40	24,000	25,000	23,900	7,320	183,000,000
11/11/2008	25,100	-1.30 ▼	-4.92	27,400	27,400	25,100	10,240	257,024,000
10/11/2008	26,400	-1.00 ▼	-3.65	28,600	28,600	26,400	6,350	167,640,000
07/11/2008	27,400	0.00 ■■	0.00	26,100	27,400	26,100	2,830	77,542,000
06/11/2008	27,400	0.10 ▲	0.37	28,000	28,000	27,400	13,450	368,530,000
05/11/2008	27,300	1.30 ▲	5.00	27,300	27,300	27,300	10,430	284,739,000
04/11/2008	26,000	-0.80 ▼	-2.99	25,700	27,000	25,700	7,120	185,120,000
03/11/2008	26,800	-1.40 ▼	-4.96	28,700	28,700	26,800	4,030	108,004,000
31/10/2008	28,200	0.80 ▲	2.92	28,600	28,700	28,200	2,230	62,886,000
30/10/2008	27,400	1.30 ▲	4.98	27,400	27,400	27,000	5,500	150,700,000
29/10/2008	26,100	1.20 ▲	4.82	26,100	26,100	26,100	8,030	209,583,000
28/10/2008	24,900	-1.30 ▼	-4.96	24,900	24,900	24,900	6,140	152,886,000
27/10/2008	26,200	-1.30 ▼	-4.73	26,200	26,200	26,200	1,900	49,780,000
24/10/2008	27,500	-1.40 ▼	-4.84	27,500	27,500	27,500	2,350	64,625,000
23/10/2008	30,400	-1.60 ▼	-5.00	30,400	30,400	30,400	5,460	165,984,000
22/10/2008	32,000	-1.10 ▼	-3.32	33,100	33,100	31,500	5,210	166,720,000
21/10/2008	33,100	0.60 ▲	1.85	33,900	33,900	33,000	9,140	302,534,000
20/10/2008	32,500	1.10 ▲	3.50	32,600	32,600	31,900	4,370	142,025,000
17/10/2008	31,400	1.40 ▲	4.67	31,400	31,400	30,000	6,410	201,274,000
16/10/2008	30,000	0.50 ▲	1.69	28,100	30,400	28,100	2,360	70,800,000
15/10/2008	29,500	0.70 ▲	2.43	30,200	30,200	29,000	5,810	171,395,000
14/10/2008	28,800	1.30 ▲	4.73	28,800	28,800	28,800	1,050	30,240,000
13/10/2008	27,500	-0.10 ▼	-0.36	27,100	28,000	27,000	10,220	281,050,000
10/10/2008	27,600	-1.40 ▼	-4.83	29,000	29,000	27,600	8,070	222,732,000
09/10/2008	29,000	-0.70 ▼	-2.36	28,300	31,100	28,300	15,320	444,280,000
08/10/2008	29,700	-1.50 ▼	-4.81	29,700	29,700	29,700	13,910	413,127,000
07/10/2008	31,200	-1.60 ▼	-4.88	31,200	31,200	31,200	500	15,600,000
06/10/2008	32,800	-1.70 ▼	-4.93	32,800	32,800	32,800	3,480	114,144,000
03/10/2008	34,500	0.60 ▲	1.77	32,300	34,500	32,300	3,590	123,855,000
02/10/2008	33,900	0.00 ■■	0.00	35,000	35,000	33,900	1,810	61,359,000
01/10/2008	33,900	1.30 ▲	3.99	31,300	34,200	31,300	12,370	419,343,000
30/09/2008	32,600	-1.70 ▼	-4.96	32,600	32,600	32,600	290	9,454,000
29/09/2008	34,300	-0.10 ▼	-0.29	32,800	34,400	32,800	4,400	150,920,000
26/09/2008	34,400	1.30 ▲	3.93	34,700	34,700	33,100	7,830	269,352,000
25/09/2008	33,100	1.40 ▲	4.42	30,600	33,100	30,600	5,080	168,148,000
24/09/2008	31,700	-1.60 ▼	-4.80	32,200	34,000	31,700	16,670	528,439,000
23/09/2008	33,300	1.40 ▲	4.39	33,300	33,400	33,300	21,490	715,617,000
22/09/2008	31,900	1.50 ▲	4.93	31,900	31,900	31,900	2,430	77,517,000
19/09/2008	30,400	1.40 ▲	4.83	30,400	30,400	29,000	4,810	146,224,000
18/09/2008	29,000	-1.50 ▼	-4.92	29,000	29,000	29,000	7,630	221,270,000
17/09/2008	30,500	-1.60 ▼	-4.98	30,500	30,600	30,500	8,370	255,285,000
16/09/2008	32,100	-1.60 ▼	-4.75	32,200	32,200	32,100	7,930	254,553,000
15/09/2008	33,700	-1.60 ▼	-4.53	33,600	37,000	33,600	19,550	658,835,000
12/09/2008	35,300	-1.80 ▼	-4.85	35,300	35,300	35,300	11,590	409,127,000
11/09/2008	37,100	-1.90 ▼	-4.87	37,500	37,500	37,100	17,330	642,943,000
10/09/2008	39,000	-0.30 ▼	-0.76	41,200	41,200	38,000	13,930	543,270,000
09/09/2008	39,300	1.80 ▲	4.80	39,300	39,300	38,600	17,720	696,396,000
08/09/2008	37,500	1.40 ▲	3.88	34,700	37,500	34,500	33,480	1,255,500,000
05/09/2008	36,100	-1.90 ▼	-5.00	36,100	36,700	36,100	41,670	1,504,287,000
04/09/2008	38,000	-0.60 ▼	-1.55	38,600	38,600	36,700	16,300	619,400,000
03/09/2008	38,600	1.80 ▲	4.89	38,600	38,600	38,500	23,070	890,502,000
29/08/2008	36,800	-1.90 ▼	-4.91	36,800	36,800	36,800	17,900	658,720,000
28/08/2008	38,700	-2.00 ▼	-4.91	38,700	38,700	38,700	22,540	872,298,000
27/08/2008	40,700	-2.10 ▼	-4.91	42,800	44,500	40,700	31,250	1,271,875,000
26/08/2008	42,800	0.20 ▲	0.47	44,700	44,700	42,800	21,400	915,920,000
25/08/2008	42,600	2.00 ▲	4.93	40,600	42,600	40,600	38,460	1,638,396,000
22/08/2008	40,600	-2.10 ▼	-4.92	40,600	44,600	40,600	31,300	1,270,780,000
21/08/2008	42,700	2.00 ▲	4.91	39,700	42,700	39,000	55,860	2,385,222,000
20/08/2008	40,700	-0.10 ▼	-0.25	38,800	42,800	38,800	42,260	1,719,982,000
19/08/2008	40,800	1.90 ▲	4.88	40,800	40,800	40,500	37,150	1,515,720,000
18/08/2008	38,900	1.80 ▲	4.85	38,900	38,900	38,900	9,600	373,440,000
15/08/2008	37,100	1.00 ▲	2.77	37,000	37,100	37,000	900	33,390,000
14/08/2008	36,100	1.00 ▲	2.85	36,100	36,100	36,100	2,300	83,030,000
13/08/2008	35,100	1.00 ▲	2.93	35,100	35,100	35,100	8,180	287,118,000
12/08/2008	34,100	0.90 ▲	2.71	34,100	34,100	33,000	30,000	1,023,000,000
11/08/2008	33,200	0.90 ▲	2.79	33,200	33,200	33,200	10,580	351,256,000
08/08/2008	32,300	0.90 ▲	2.87	32,300	32,300	32,300	43,210	1,395,683,000
07/08/2008	31,400	0.90 ▲	2.95	31,400	31,400	31,400	1,400	43,960,000
06/08/2008	30,500	0.80 ▲	2.69	30,500	30,500	29,700	27,350	834,175,000
05/08/2008	29,700	0.80 ▲	2.77	29,700	29,700	28,900	82,310	2,444,607,000
04/08/2008	28,900	0.80 ▲	2.85	28,900	28,900	28,900	6,210	179,469,000
01/08/2008	28,100	0.80 ▲	2.93	28,100	28,100	28,100	1,130	31,753,000
31/07/2008	27,300	0.70 ▲	2.63	27,300	27,300	27,300	3,610	98,553,000
30/07/2008	26,600	0.70 ▲	2.70	26,600	26,600	26,600	14,860	395,276,000
29/07/2008	25,900	0.70 ▲	2.78	25,900	25,900	25,900	100	2,590,000
28/07/2008	25,200	0.70 ▲	2.86	25,200	25,200	25,200	21,150	532,980,000
25/07/2008	24,500	-0.70 ▼	-2.78	24,500	24,500	24,500	20	490,000
24/07/2008	25,200	-0.70 ▼	-2.70	25,200	25,200	25,200	50	1,260,000
23/07/2008	25,900	-0.80 ▼	-3.00	25,900	25,900	25,900	10	259,000
22/07/2008	26,700	-0.80 ▼	-2.91	26,800	26,800	26,700	560	14,952,000
21/07/2008	27,500	-0.80 ▼	-2.83	27,500	27,500	27,500	1,150	31,625,000
18/07/2008	28,300	-0.80 ▼	-2.75	28,300	28,300	28,300	140	3,962,000
17/07/2008	29,100	-0.80 ▼	-2.68	29,900	30,000	29,100	8,230	239,493,000
16/07/2008	29,900	0.00 ■■	0.00	30,700	30,700	29,100	10,390	310,661,000
15/07/2008	29,900	0.80 ▲	2.75	29,800	29,900	28,400	37,340	1,116,466,000
14/07/2008	29,100	0.80 ▲	2.83	29,100	29,100	29,000	14,170	412,347,000
11/07/2008	28,300	0.80 ▲	2.91	26,700	28,300	26,700	22,330	631,939,000
10/07/2008	27,500	-0.80 ▼	-2.83	27,500	27,500	27,500	9,800	269,500,000
09/07/2008	28,300	-0.80 ▼	-2.75	29,000	29,000	28,300	1,710	48,393,000
08/07/2008	29,100	-0.90 ▼	-3.00	29,100	29,100	29,100	4,860	141,426,000
07/07/2008	30,000	0.00 ■■	0.00	29,400	30,000	29,100	9,880	296,400,000
04/07/2008	30,000	0.80 ▲	2.74	29,200	30,000	29,200	22,250	667,500,000
03/07/2008	29,200	0.70 ▲	2.46	27,700	29,300	27,700	9,150	267,180,000
02/07/2008	28,500	0.80 ▲	2.89	28,500	28,500	28,000	26,470	754,395,000
01/07/2008	27,700	0.80 ▲	2.97	27,700	27,700	27,200	31,900	883,630,000
30/06/2008	26,900	0.70 ▲	2.67	26,900	26,900	26,900	6,390	171,891,000
27/06/2008	26,200	0.70 ▲	2.75	24,800	26,200	24,800	3,740	97,988,000
26/06/2008	25,500	0.70 ▲	2.82	24,100	25,500	24,100	7,330	186,915,000
25/06/2008	24,800	-0.70 ▼	-2.75	25,500	25,500	24,800	3,150	78,120,000
24/06/2008	25,500	-0.70 ▼	-2.67	25,500	25,500	25,500	480	12,240,000
23/06/2008	26,200	-0.80 ▼	-2.96	26,200	26,200	26,200	2,440	63,928,000
20/06/2008	27,000	-0.80 ▼	-2.88	27,000	27,000	27,000	110	2,970,000
19/06/2008	27,800	-0.80 ▼	-2.80	28,000	28,000	27,800	870	24,186,000
18/06/2008	28,600	0.00 ■■	0.00	29,100	29,100	28,100	6,620	189,332,000
17/06/2008	28,600	0.00 ■■	0.00	29,100	29,100	28,600	3,310	94,666,000
16/06/2008	28,600	0.50 ▲	1.78	27,600	28,600	27,600	3,170	90,662,000
13/06/2008	28,100	-0.50 ▼	-1.75	28,600	28,600	28,100	3,130	87,953,000
12/06/2008	28,600	-0.60 ▼	-2.05	29,700	29,700	28,600	2,370	67,782,000
11/06/2008	32,100	0.00 ■■	0.00	32,100	32,100	31,500	2,030	65,163,000
10/06/2008	32,100	-0.60 ▼	-1.83	32,100	32,100	32,100	240	7,704,000
09/06/2008	32,700	-0.60 ▼	-1.80	32,700	32,700	32,700	240	7,848,000
06/06/2008	33,300	-0.60 ▼	-1.77	33,900	33,900	33,300	110	3,663,000
05/06/2008	33,900	-0.60 ▼	-1.74	33,900	33,900	33,900	1,200	40,680,000
04/06/2008	34,500	-0.70 ▼	-1.99	34,500	34,500	34,500	10	345,000
03/06/2008	35,200	-0.70 ▼	-1.95	35,200	35,200	35,200	100	3,520,000
02/06/2008	35,900	-0.70 ▼	-1.91	35,900	35,900	35,900	100	3,590,000
30/05/2008	36,600	0.00 ■■	0.00	36,600	36,600	36,600	0	0
29/05/2008	36,600	0.00 ■■	0.00	36,600	36,600	36,600	0	0
28/05/2008	36,600	0.00 ■■	0.00	36,600	36,600	36,600	0	0
27/05/2008	36,600	0.00 ■■	0.00	36,600	36,600	36,600	0	0
26/05/2008	36,600	-0.70 ▼	-1.88	36,600	36,600	36,600	10	366,000
23/05/2008	37,300	-0.70 ▼	-1.84	38,000	38,000	37,300	1,010	37,673,000
22/05/2008	38,000	0.00 ■■	0.00	38,000	38,000	38,000	0	0
21/05/2008	38,000	-0.70 ▼	-1.81	38,000	38,000	38,000	200	7,600,000
20/05/2008	38,700	-0.70 ▼	-1.78	38,700	38,700	38,700	500	19,350,000
19/05/2008	39,400	-0.80 ▼	-1.99	39,400	39,400	39,400	2,010	79,194,000
16/05/2008	40,200	-0.80 ▼	-1.95	41,000	41,000	40,200	6,520	262,104,000
15/05/2008	41,000	-0.80 ▼	-1.91	41,000	41,000	41,000	10	410,000
14/05/2008	41,800	-0.80 ▼	-1.88	41,800	41,800	41,800	340	14,212,000
13/05/2008	42,600	0.00 ■■	0.00	42,600	42,600	42,600	0	0
12/05/2008	42,600	-0.80 ▼	-1.84	42,600	42,600	42,600	10	426,000
09/05/2008	43,400	-0.80 ▼	-1.81	43,400	43,400	43,400	300	13,020,000
08/05/2008	44,200	-0.90 ▼	-2.00	44,200	44,200	44,200	20	884,000
07/05/2008	45,100	-0.90 ▼	-1.96	45,100	45,100	45,100	100	4,510,000
06/05/2008	46,000	-0.90 ▼	-1.92	46,000	46,000	46,000	210	9,660,000
05/05/2008	46,900	-0.90 ▼	-1.88	46,900	46,900	46,900	2,050	96,145,000
29/04/2008	47,800	-0.80 ▼	-1.65	47,700	49,500	47,700	5,750	274,850,000
28/04/2008	48,600	-0.90 ▼	-1.82	48,600	48,600	48,600	390	18,954,000
25/04/2008	49,500	-1.00 ▼	-1.98	49,500	49,500	49,500	9,120	451,440,000
24/04/2008	50,500	-1.00 ▼	-1.94	50,500	50,500	50,500	1,300	65,650,000
23/04/2008	51,500	-1.00 ▼	-1.90	51,500	51,500	51,500	10	515,000
22/04/2008	52,500	-1.00 ▼	-1.87	53,500	53,500	52,500	610	32,025,000
21/04/2008	53,500	-0.50 ▼	-0.93	53,000	53,500	53,000	1,910	102,185,000
18/04/2008	54,000	-1.00 ▼	-1.82	54,000	54,000	54,000	240	12,960,000
17/04/2008	55,000	-1.00 ▼	-1.79	55,000	56,000	55,000	6,740	370,700,000
16/04/2008	56,000	-1.00 ▼	-1.75	56,000	56,000	56,000	100	5,600,000
11/04/2008	57,000	-1.00 ▼	-1.72	57,000	57,000	57,000	830	47,310,000
10/04/2008	58,000	0.00 ■■	0.00	58,000	58,000	57,000	10,400	603,200,000
09/04/2008	58,000	1.00 ▲	1.75	56,000	58,000	56,000	10,350	600,300,000
08/04/2008	57,000	1.00 ▲	1.79	57,000	57,000	56,500	6,650	379,050,000
07/04/2008	56,000	1.00 ▲	1.82	56,000	56,000	56,000	500	28,000,000
04/04/2008	55,000	0.50 ▲	0.92	55,000	55,000	55,000	3,190	175,450,000
03/04/2008	54,500	0.50 ▲	0.93	54,500	54,500	54,500	10	545,000
02/04/2008	54,000	0.50 ▲	0.93	54,000	54,000	54,000	200	10,800,000
01/04/2008	53,500	0.50 ▲	0.94	53,500	53,500	53,500	1,970	105,395,000
31/03/2008	53,000	0.50 ▲	0.95	53,000	53,000	53,000	30	1,590,000
28/03/2008	52,500	0.50 ▲	0.96	52,500	52,500	52,500	1,010	53,025,000
27/03/2008	52,000	0.50 ▲	0.97	52,000	52,000	52,000	2,050	106,600,000
26/03/2008	51,500	-2.50 ▼	-4.63	51,500	51,500	51,500	8,120	418,180,000
25/03/2008	54,000	-2.50 ▼	-4.42	54,000	54,000	54,000	10	540,000
24/03/2008	56,500	-2.50 ▼	-4.24	56,500	56,500	56,500	12,650	714,725,000
21/03/2008	59,000	0.00 ■■	0.00	59,000	59,000	59,000	980	57,820,000
20/03/2008	59,000	-3.00 ▼	-4.84	65,000	65,000	59,000	10,180	600,620,000
19/03/2008	62,000	-3.00 ▼	-4.62	62,000	62,000	62,000	9,000	558,000,000
18/03/2008	65,000	-3.00 ▼	-4.41	65,000	65,000	65,000	2,660	172,900,000
17/03/2008	68,000	-2.00 ▼	-2.86	70,000	70,000	68,000	440	29,920,000
14/03/2008	70,000	-1.50 ▼	-2.10	68,000	70,500	68,000	2,750	192,500,000
13/03/2008	71,500	-1.00 ▼	-1.38	72,500	72,500	69,000	1,790	127,985,000
12/03/2008	72,500	-2.00 ▼	-2.68	74,500	74,500	72,500	1,840	133,400,000
11/03/2008	74,500	3.50 ▲	4.93	74,500	74,500	71,000	11,640	867,180,000
10/03/2008	71,000	3.00 ▲	4.41	71,000	71,000	71,000	15,020	1,066,420,000
07/03/2008	68,000	3.00 ▲	4.62	68,000	68,000	68,000	8,600	584,800,000
06/03/2008	65,000	3.00 ▲	4.84	65,000	65,000	65,000	2,030	131,950,000
05/03/2008	62,000	2.00 ▲	3.33	58,000	62,000	58,000	6,920	429,040,000
04/03/2008	60,000	-3.00 ▼	-4.76	61,500	61,500	60,000	7,390	443,400,000
03/03/2008	63,000	-1.00 ▼	-1.56	67,000	67,000	63,000	3,810	240,030,000
29/02/2008	64,000	-3.00 ▼	-4.48	64,000	64,000	64,000	2,510	160,640,000
28/02/2008	67,000	-3.00 ▼	-4.29	68,000	68,000	66,500	2,040	136,680,000
27/02/2008	70,000	-0.50 ▼	-0.71	70,500	70,500	67,000	5,520	386,400,000
26/02/2008	70,500	-0.50 ▼	-0.70	73,000	73,000	68,000	2,450	172,725,000
25/02/2008	71,000	3.00 ▲	4.41	71,000	71,000	68,000	5,520	391,920,000
22/02/2008	68,000	3.00 ▲	4.62	68,000	68,000	67,000	880	59,840,000
21/02/2008	65,000	-2.00 ▼	-2.99	67,000	70,000	65,000	6,550	425,750,000
20/02/2008	67,000	0.00 ■■	0.00	70,000	70,000	67,000	820	54,940,000
19/02/2008	67,000	-2.00 ▼	-2.90	72,000	72,000	67,000	1,470	98,490,000
18/02/2008	69,000	-3.00 ▼	-4.17	71,000	71,000	69,000	5,000	345,000,000
15/02/2008	72,000	2.00 ▲	2.86	72,000	72,000	72,000	4,350	313,200,000
14/02/2008	70,000	-2.50 ▼	-3.45	73,000	73,500	70,000	4,680	327,600,000
13/02/2008	72,500	-3.50 ▼	-4.61	72,500	74,500	72,500	6,740	488,650,000
12/02/2008	76,000	1.50 ▲	2.01	76,000	76,000	76,000	200	15,200,000
01/02/2008	74,500	2.50 ▲	3.47	75,000	75,000	73,500	2,680	199,660,000
31/01/2008	72,000	-3.00 ▼	-4.00	75,000	75,000	72,000	2,020	145,440,000
30/01/2008	75,000	3.00 ▲	4.17	72,000	75,500	72,000	3,890	291,750,000
29/01/2008	72,000	1.00 ▲	1.41	71,000	72,000	71,000	380	27,360,000
28/01/2008	71,000	-3.00 ▼	-4.05	72,000	74,000	71,000	4,320	306,720,000
25/01/2008	74,000	2.50 ▲	3.50	69,000	74,000	69,000	1,520	112,480,000
24/01/2008	71,500	-1.50 ▼	-2.05	76,500	76,500	71,500	6,630	474,045,000
23/01/2008	73,000	-3.50 ▼	-4.58	78,500	78,500	73,000	770	56,210,000
22/01/2008	76,500	-2.50 ▼	-3.16	79,000	79,000	76,500	13,370	1,022,805,000
21/01/2008	79,000	3.50 ▲	4.64	79,000	79,000	78,500	8,230	650,170,000
18/01/2008	75,500	3.50 ▲	4.86	74,000	75,500	74,000	4,630	349,565,000
17/01/2008	72,000	2.50 ▲	3.60	71,000	72,500	70,000	8,580	617,760,000
16/01/2008	69,500	3.00 ▲	4.51	69,500	69,500	69,500	440	30,580,000
15/01/2008	66,500	-1.50 ▼	-2.21	68,000	68,000	66,500	4,010	266,665,000
14/01/2008	68,000	2.00 ▲	3.03	69,000	69,000	68,000	12,160	826,880,000
11/01/2008	66,000	3.00 ▲	4.76	65,000	66,000	65,000	420	27,720,000
10/01/2008	63,000	-2.00 ▼	-3.08	65,000	65,000	63,000	1,250	78,750,000
09/01/2008	65,000	0.00 ■■	0.00	65,500	65,500	64,500	4,400	286,000,000
08/01/2008	65,000	-1.50 ▼	-2.26	64,000	65,500	64,000	8,100	526,500,000
07/01/2008	66,500	-3.50 ▼	-5.00	70,000	70,000	66,500	4,630	307,895,000
04/01/2008	70,000	0.00 ■■	0.00	70,000	70,000	70,000	2,650	185,500,000
03/01/2008	70,000	-2.00 ▼	-2.78	70,000	70,000	69,000	2,360	165,200,000
02/01/2008	72,000	-3.50 ▼	-4.64	74,000	74,000	72,000	3,080	221,760,000
28/12/2007	75,500	-0.50 ▼	-0.66	76,000	76,000	75,500	1,170	88,335,000
27/12/2007	76,000	0.00 ■■	0.00	76,000	76,000	76,000	1,630	123,880,000
26/12/2007	76,000	3.50 ▲	4.83	69,500	76,000	69,500	8,420	639,920,000
25/12/2007	72,500	-3.50 ▼	-4.61	72,500	72,500	72,500	9,730	705,425,000
24/12/2007	76,000	-4.00 ▼	-5.00	76,000	76,000	76,000	1,410	107,160,000
21/12/2007	80,000	-4.00 ▼	-4.76	80,000	80,000	80,000	410	32,800,000
20/12/2007	84,000	-4.00 ▼	-4.55	84,000	84,000	84,000	100	8,400,000
19/12/2007	88,000	-1.00 ▼	-1.12	85,000	88,000	85,000	3,780	332,640,000
18/12/2007	89,000	0.00 ■■	0.00	90,000	90,000	89,000	4,800	427,200,000
01/01/1970	8,090	0.00 ■■	0.00	8,090	0	0	0	0

(ĐVT: 1,000 VNĐ)