Lịch sử giao dịch TNC - 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 Cao Su Thống Nhất
Thong Nhat Rubber Joint Stock Company
Mã CK: TNC 36.25 ■■ 0 (0%) (cập nhật 23:45 01/01/1970)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất
Website: http://trc.com.vn/

TNC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
20/11/2024	36,250	2.15 ▲	5.93	34,100	36,250	36,250	10	362,500
13/11/2024	34,100	-2.50 ▼	-7.33	36,600	36,600	34,100	120	4,092,000
07/11/2024	36,600	-0.10 ▼	-0.27	36,700	36,600	36,600	10	366,000
06/11/2024	36,700	-0.10 ▼	-0.27	36,800	36,700	36,700	10	367,000
05/11/2024	36,800	-0.10 ▼	-0.27	36,900	36,800	34,500	40	1,472,000
01/11/2024	36,900	0.00 ■■	0.00	36,900	36,900	36,900	20	738,000
31/10/2024	36,900	-1.05 ▼	-2.85	37,950	37,400	35,500	310	11,439,000
29/10/2024	37,950	2.05 ▲	5.40	35,900	37,950	37,950	10	379,500
28/10/2024	35,900	1.55 ▲	4.32	34,350	35,950	33,800	30	1,077,000
24/10/2024	34,350	-2.50 ▼	-7.28	36,850	34,350	34,350	10	343,500
23/10/2024	36,850	-0.05 ▼	-0.14	36,900	36,850	36,850	10	368,500
22/10/2024	36,900	1.30 ▲	3.52	35,600	37,950	36,900	60	2,214,000
21/10/2024	35,600	0.00 ■■	0.00	35,600	35,600	35,600	90	3,204,000
18/10/2024	35,600	-2.30 ▼	-6.46	37,900	37,900	35,300	30	1,068,000
17/10/2024	37,900	0.95 ▲	2.51	36,950	38,450	36,900	80	3,032,000
16/10/2024	36,950	1.55 ▲	4.19	35,400	37,450	35,000	150	5,542,500
15/10/2024	35,400	-1.90 ▼	-5.37	37,300	35,400	35,400	10	354,000
14/10/2024	37,300	1.20 ▲	3.22	36,100	37,400	36,100	280	10,444,000
11/10/2024	36,100	-1.40 ▼	-3.88	37,500	36,100	36,000	70	2,527,000
10/10/2024	37,500	-0.85 ▼	-2.27	38,350	37,500	36,000	70	2,625,000
07/10/2024	38,350	1.45 ▲	3.78	36,900	38,950	38,350	90	3,451,500
04/10/2024	36,900	2.30 ▲	6.23	34,600	36,950	35,500	140	5,166,000
03/10/2024	34,600	-1.75 ▼	-5.06	36,350	34,600	34,000	110	3,806,000
02/10/2024	36,350	-0.60 ▼	-1.65	36,950	36,350	34,800	20	727,000
01/10/2024	36,950	0.75 ▲	2.03	36,200	36,950	36,950	10	369,500
30/09/2024	36,200	-2.65 ▼	-7.32	38,850	36,200	36,200	100	3,620,000
27/09/2024	38,850	-0.15 ▼	-0.39	39,000	38,850	36,300	170	6,604,500
24/09/2024	39,000	1.50 ▲	3.85	37,500	39,850	39,000	30	1,170,000
17/09/2024	37,500	1.75 ▲	4.67	35,750	37,700	35,750	90	3,375,000
16/09/2024	35,750	-2.15 ▼	-6.01	37,900	35,750	35,750	10	357,500
12/09/2024	37,900	-0.05 ▼	-0.13	37,950	37,900	37,900	300	11,370,000
10/09/2024	37,950	-0.15 ▼	-0.40	38,100	38,000	37,950	20	759,000
09/09/2024	38,100	-0.40 ▼	-1.05	38,500	38,100	36,000	20	762,000
04/09/2024	38,500	2.00 ▲	5.19	36,500	38,900	37,000	30	1,155,000
30/08/2024	36,500	0.00 ■■	0.00	36,500	36,500	36,500	100	3,650,000
29/08/2024	36,500	-0.95 ▼	-2.60	37,450	36,500	34,850	100	3,650,000
16/08/2024	37,450	1.65 ▲	4.41	35,800	37,450	34,250	100	3,745,000
15/08/2024	35,800	2.25 ▲	6.28	33,550	35,800	35,800	90	3,222,000
14/08/2024	33,550	-1.85 ▼	-5.51	35,400	33,550	33,400	190	6,374,500
13/08/2024	35,400	0.25 ▲	0.71	35,150	35,400	32,850	30	1,062,000
12/08/2024	35,150	-1.15 ▼	-3.27	36,300	35,150	35,150	10	351,500
09/08/2024	36,300	0.10 ▲	0.28	36,200	38,000	36,300	30	1,089,000
08/08/2024	36,200	-0.30 ▼	-0.83	36,500	38,250	36,200	20	724,000
07/08/2024	36,500	0.00 ■■	0.00	36,500	38,900	36,500	130	4,745,000
06/08/2024	36,500	-2.10 ▼	-5.75	38,600	38,200	36,500	30	1,095,000
05/08/2024	38,600	1.60 ▲	4.15	37,000	39,300	36,500	60	2,316,000
02/08/2024	37,000	-0.10 ▼	-0.27	37,100	37,050	37,000	400	14,800,000
31/07/2024	37,100	0.10 ▲	0.27	37,000	37,200	37,000	550	20,405,000
29/07/2024	37,000	0.95 ▲	2.57	36,050	37,200	37,000	20	740,000
26/07/2024	36,050	-1.70 ▼	-4.72	37,750	36,050	36,050	10	360,500
25/07/2024	37,750	-0.05 ▼	-0.13	37,800	37,750	35,200	20	755,000
24/07/2024	38,950	-0.20 ▼	-0.51	39,150	39,000	36,500	60	2,337,000
22/07/2024	39,150	0.95 ▲	2.43	38,200	39,200	39,150	20	783,000
19/07/2024	38,200	0.00 ■■	0.00	38,200	38,200	38,200	10	382,000
18/07/2024	38,200	-0.40 ▼	-1.05	38,600	38,500	38,200	100	3,820,000
17/07/2024	38,600	-0.10 ▼	-0.26	38,700	39,900	38,600	100	3,860,000
16/07/2024	38,700	0.10 ▲	0.26	38,600	39,000	38,600	690	26,703,000
12/07/2024	38,600	0.10 ▲	0.26	38,500	38,650	38,600	110	4,246,000
11/07/2024	38,500	0.80 ▲	2.08	37,700	38,500	37,050	60	2,310,000
10/07/2024	37,700	-1.80 ▼	-4.77	39,500	38,400	37,150	80	3,016,000
09/07/2024	39,500	0.30 ▲	0.76	39,200	39,500	39,500	10	395,000
08/07/2024	39,200	-2.90 ▼	-7.40	42,100	41,650	39,200	450	17,640,000
05/07/2024	42,100	1.40 ▲	3.33	40,700	42,150	38,250	130	5,473,000
04/07/2024	40,700	-0.60 ▼	-1.47	41,300	42,350	39,050	190	7,733,000
03/07/2024	41,300	-0.15 ▼	-0.36	41,450	42,200	39,000	630	26,019,000
02/07/2024	41,450	2.35 ▲	5.67	39,100	41,450	41,450	20	829,000
01/07/2024	39,100	-2.90 ▼	-7.42	42,000	42,500	39,100	280	10,948,000
28/06/2024	42,000	2.35 ▲	5.60	39,650	42,250	39,650	110	4,620,000
27/06/2024	39,650	-2.95 ▼	-7.44	42,600	39,650	39,650	1,610	63,836,500
25/06/2024	42,600	1.60 ▲	3.76	41,000	42,600	38,650	330	14,058,000
24/06/2024	41,000	-2.60 ▼	-6.34	43,600	46,400	41,000	170	6,970,000
21/06/2024	43,600	2.45 ▲	5.62	41,150	44,000	43,600	1,030	44,908,000
20/06/2024	41,150	-3.05 ▼	-7.41	44,200	47,200	41,150	2,400	98,760,000
19/06/2024	44,200	-3.30 ▼	-7.47	47,500	47,100	44,200	270	11,934,000
18/06/2024	47,500	1.65 ▲	3.47	45,850	48,450	47,500	20	950,000
17/06/2024	45,850	0.70 ▲	1.53	45,150	47,950	45,850	120	5,502,000
14/06/2024	45,150	2.50 ▲	5.54	42,650	45,600	42,650	800	36,120,000
13/06/2024	42,650	-3.20 ▼	-7.50	45,850	49,050	42,650	2,020	86,153,000
12/06/2024	45,850	-3.45 ▼	-7.52	49,300	51,500	45,850	870	39,889,500
11/06/2024	49,300	-3.70 ▼	-7.51	53,000	51,700	49,300	430	21,199,000
10/06/2024	53,000	1.20 ▲	2.26	51,800	53,000	51,000	70	3,710,000
07/06/2024	51,800	3.30 ▲	6.37	48,500	51,800	51,700	80	4,144,000
06/06/2024	48,500	3.15 ▲	6.49	45,350	48,500	48,500	620	30,070,000
05/06/2024	45,350	-2.70 ▼	-5.95	48,050	45,350	45,350	10	453,500
04/06/2024	48,050	-2.95 ▼	-6.14	51,000	50,000	48,050	20	961,000
03/06/2024	51,000	-2.00 ▼	-3.92	53,000	52,000	51,000	60	3,060,000
31/05/2024	53,000	-0.40 ▼	-0.75	53,400	53,000	50,200	230	12,190,000
30/05/2024	53,400	-2.20 ▼	-4.12	55,600	53,400	51,800	90	4,806,000
29/05/2024	55,600	3.50 ▲	6.29	52,100	55,600	55,600	10	556,000
28/05/2024	52,100	-3.90 ▼	-7.49	56,000	52,200	52,100	560	29,176,000
27/05/2024	56,000	0.30 ▲	0.54	55,700	56,000	51,900	20	1,120,000
24/05/2024	55,700	3.60 ▲	6.46	52,100	55,700	55,700	10	557,000
23/05/2024	52,100	0.20 ▲	0.38	51,900	52,100	51,900	360	18,756,000
22/05/2024	51,900	-3.90 ▼	-7.51	55,800	59,100	51,900	130	6,747,000
16/05/2024	55,800	-4.20 ▼	-7.53	60,000	55,800	55,800	120	6,696,000
15/05/2024	60,000	3.80 ▲	6.33	56,200	60,000	52,400	60	3,600,000
14/05/2024	56,200	-4.20 ▼	-7.47	60,400	64,600	56,200	140	7,868,000
09/05/2024	60,400	-4.50 ▼	-7.45	64,900	60,400	60,400	20	1,208,000
08/05/2024	64,900	4.10 ▲	6.32	60,800	64,900	64,900	10	649,000
22/04/2024	60,800	3.90 ▲	6.41	56,900	60,800	60,800	10	608,000
16/04/2024	56,900	3.20 ▲	5.62	53,700	56,900	50,200	210	11,949,000
15/04/2024	53,700	3.50 ▲	6.52	50,200	53,700	53,700	50	2,685,000
11/04/2024	50,200	-3.40 ▼	-6.77	53,600	50,500	50,200	30	1,506,000
09/04/2024	53,600	-4.00 ▼	-7.46	57,600	54,400	53,600	100	5,360,000
03/04/2024	57,600	0.00 ■■	0.00	57,600	57,600	57,600	10	576,000
02/04/2024	57,600	-4.30 ▼	-7.47	61,900	57,600	57,600	230	13,248,000
13/03/2024	61,900	0.00 ■■	0.00	61,900	61,900	61,900	10	619,000
11/03/2024	61,900	0.00 ■■	0.00	61,900	61,900	61,900	20	1,238,000
05/03/2024	61,900	3.70 ▲	5.98	58,200	61,900	61,900	10	619,000
01/03/2024	58,200	-4.30 ▼	-7.39	62,500	58,200	58,200	10	582,000
21/02/2024	62,500	4.00 ▲	6.40	58,500	62,500	62,500	10	625,000
20/02/2024	58,500	0.00 ■■	0.00	58,500	58,500	58,500	200	11,700,000
06/02/2024	58,500	-4.40 ▼	-7.52	62,900	58,500	58,500	40	2,340,000
02/02/2024	62,900	3.50 ▲	5.56	59,400	62,900	62,900	10	629,000
30/01/2024	59,400	3.80 ▲	6.40	55,600	59,400	59,400	10	594,000
17/01/2024	59,400	0.00 ■■	0.00	59,400	0	0	0	0
16/01/2024	55,700	-4.10 ▼	-7.36	59,800	55,700	55,700	30	1,671,000
15/01/2024	59,800	-4.50 ▼	-7.53	64,300	59,800	59,800	500	29,900,000
27/12/2023	64,300	-0.20 ▼	-0.31	64,500	64,300	60,000	20,720	1,332,296,000
25/12/2023	64,500	-1.10 ▼	-1.71	65,600	64,500	64,500	80	5,160,000
22/12/2023	65,600	0.10 ▲	0.15	65,500	65,600	61,000	20	1,312,000
19/12/2023	65,500	4.10 ▲	6.26	61,400	65,500	57,200	30	1,965,000
18/12/2023	61,400	-4.60 ▼	-7.49	66,000	61,400	61,400	20	1,228,000
14/11/2023	66,000	2.60 ▲	3.94	63,400	66,000	63,400	20	1,320,000
08/11/2023	63,400	4.00 ▲	6.31	59,400	63,400	63,400	320	20,288,000
06/11/2023	59,400	0.00 ■■	0.00	59,400	0	0	0	0
02/11/2023	55,600	3.60 ▲	6.47	52,000	55,600	55,600	10	556,000
31/10/2023	52,000	-3.60 ▼	-6.92	55,600	52,000	52,000	60	3,120,000
26/10/2023	55,600	-0.10 ▼	-0.18	55,700	55,600	55,600	20	1,112,000
24/10/2023	55,700	0.00 ■■	0.00	55,700	55,700	51,900	390	21,723,000
17/10/2023	55,700	-4.10 ▼	-7.36	59,800	59,800	55,700	20	1,114,000
16/10/2023	59,800	0.00 ■■	0.00	59,800	59,800	59,800	70	4,186,000
13/10/2023	59,800	2.90 ▲	4.85	56,900	59,800	56,900	70	4,186,000
12/10/2023	56,900	0.00 ■■	0.00	56,900	56,900	56,900	10	569,000
11/10/2023	56,900	3.70 ▲	6.50	53,200	56,900	56,900	50	2,845,000
09/10/2023	53,200	0.00 ■■	0.00	53,200	53,200	53,200	20	1,064,000
06/10/2023	53,200	-3.90 ▼	-7.33	57,100	57,100	53,200	230	12,236,000
05/10/2023	57,100	-4.20 ▼	-7.36	61,300	57,100	57,100	30	1,713,000
04/10/2023	61,300	-4.60 ▼	-7.50	65,900	61,300	61,300	20	1,226,000
14/09/2023	62,000	2.50 ▲	4.03	59,500	62,000	62,000	90	5,580,000
13/09/2023	59,500	-4.30 ▼	-7.23	63,800	59,500	59,500	10	595,000
12/09/2023	63,800	-3.70 ▼	-5.80	67,500	63,900	63,800	30	1,914,000
28/08/2023	67,500	3.50 ▲	5.19	64,000	67,500	59,600	20	1,350,000
25/08/2023	64,000	0.00 ■■	0.00	64,000	67,000	64,000	20	1,280,000
23/08/2023	64,000	4.10 ▲	6.41	59,900	64,000	55,800	60	3,840,000
17/08/2023	59,900	1.90 ▲	3.17	58,000	61,900	57,900	160	9,584,000
16/08/2023	58,000	-0.20 ▼	-0.34	58,200	62,100	58,000	20	1,160,000
15/08/2023	58,200	3.70 ▲	6.36	54,500	58,200	58,200	10	582,000
14/08/2023	54,500	3.50 ▲	6.42	51,000	54,500	51,000	120	6,540,000
11/08/2023	51,000	0.10 ▲	0.20	50,900	54,400	51,000	230	11,730,000
09/08/2023	50,900	-3.00 ▼	-5.89	53,900	53,900	50,600	200	10,180,000
08/08/2023	53,900	-4.00 ▼	-7.42	57,900	53,900	53,900	20	1,078,000
07/08/2023	57,900	-4.30 ▼	-7.43	62,200	57,900	57,900	20	1,158,000
04/08/2023	62,200	4.00 ▲	6.43	58,200	62,200	62,100	60	3,732,000
02/08/2023	58,200	0.00 ■■	0.00	58,200	62,100	54,300	120	6,984,000
01/08/2023	58,200	3.70 ▲	6.36	54,500	58,300	50,800	140	8,148,000
31/07/2023	54,500	3.50 ▲	6.42	51,000	54,500	49,200	250	13,625,000
28/07/2023	51,000	-3.10 ▼	-6.08	54,100	56,000	50,500	6,130	312,630,000
25/07/2023	54,100	-3.90 ▼	-7.21	58,000	54,100	54,100	20	1,082,000
19/07/2023	58,000	-4.20 ▼	-7.24	62,200	58,000	58,000	20	1,160,000
18/07/2023	64,000	4.00 ▲	6.25	60,000	64,000	55,900	5,050	323,200,000
29/06/2023	60,000	-0.80 ▼	-1.33	60,800	60,000	60,000	10	600,000
21/06/2023	60,800	0.00 ■■	0.00	60,800	60,800	60,800	10	608,000
19/06/2023	60,800	3.90 ▲	6.41	56,900	60,800	60,800	10	608,000
16/06/2023	56,900	3.70 ▲	6.50	53,200	56,900	56,900	10	569,000
14/06/2023	53,200	-3.80 ▼	-7.14	57,000	60,000	53,100	320	17,024,000
13/06/2023	57,000	-0.60 ▼	-1.05	57,600	57,000	57,000	10	570,000
08/06/2023	57,600	2.60 ▲	4.51	55,000	57,600	57,600	40	2,304,000
06/06/2023	55,000	-0.10 ▼	-0.18	55,100	55,100	55,000	5,010	275,550,000
05/06/2023	55,100	0.00 ■■	0.00	55,100	55,100	55,100	10	551,000
02/06/2023	55,100	0.00 ■■	0.00	55,100	55,100	55,100	10	551,000
30/05/2023	55,100	-4.10 ▼	-7.44	59,200	55,100	55,100	250	13,775,000
29/05/2023	59,200	-4.40 ▼	-7.43	63,600	59,200	59,200	10	592,000
15/05/2023	63,600	-4.00 ▼	-6.29	67,600	63,600	63,600	80	5,088,000
24/03/2023	56,000	0.00 ■■	0.00	56,000	0	0	0	0
24/02/2023	67,600	4.20 ▲	6.21	63,400	67,600	67,600	10	676,000
20/02/2023	63,400	4.00 ▲	6.31	59,400	63,400	63,400	10	634,000
17/02/2023	59,400	3.80 ▲	6.40	55,600	59,400	59,400	10	594,000
15/02/2023	55,600	3.60 ▲	6.47	52,000	55,600	55,600	60	3,336,000
08/02/2023	52,000	-3.60 ▼	-6.92	55,600	52,000	52,000	50	2,600,000
01/02/2023	55,600	3.60 ▲	6.47	52,000	55,600	55,600	50	2,780,000
30/01/2023	52,000	3.40 ▲	6.54	48,600	52,000	52,000	10	520,000
19/01/2023	48,600	-3.50 ▼	-7.20	52,100	48,600	48,600	10	486,000
17/01/2023	52,100	-3.90 ▼	-7.49	56,000	52,100	52,100	40	2,084,000
16/01/2023	56,000	-3.30 ▼	-5.89	59,300	56,000	56,000	60	3,360,000
13/01/2023	59,300	-4.40 ▼	-7.42	63,700	59,400	59,300	170	10,081,000
12/01/2023	63,700	-4.70 ▼	-7.38	68,400	70,000	63,700	220	14,014,000
07/12/2022	68,400	4.40 ▲	6.43	64,000	68,400	68,400	200	13,680,000
30/11/2022	64,000	-4.40 ▼	-6.88	68,400	64,000	64,000	20	1,280,000
28/11/2022	68,400	3.80 ▲	5.56	64,600	68,900	60,100	140	9,576,000
25/11/2022	68,400	3.80 ▲	5.56	64,600	68,900	60,100	140	9,576,000
24/11/2022	64,600	4.10 ▲	6.35	60,500	64,600	64,600	10	646,000
23/11/2022	60,500	-4.50 ▼	-7.44	65,000	60,500	60,500	60	3,630,000
22/11/2022	65,000	-2.30 ▼	-3.54	67,300	65,000	65,000	3,140	204,100,000
21/11/2022	67,300	0.00 ■■	0.00	67,300	0	0	0	0
18/11/2022	67,300	4.30 ▲	6.39	63,000	67,300	67,300	10	673,000
17/11/2022	63,000	3.60 ▲	5.71	59,400	63,000	55,300	20	1,260,000
16/11/2022	59,400	-4.40 ▼	-7.41	63,800	59,400	59,400	10	594,000
15/11/2022	63,800	-0.40 ▼	-0.63	64,200	63,800	59,800	20	1,276,000
12/11/2022	64,200	0.00 ■■	0.00	64,200	0	0	0	0
08/11/2022	64,200	4.10 ▲	6.39	60,100	64,200	64,200	10	642,000
04/11/2022	60,100	3.90 ▲	6.49	56,200	60,100	60,100	10	601,000
03/11/2022	56,200	-4.10 ▼	-7.30	60,300	56,200	56,200	10	562,000
02/11/2022	60,300	3.90 ▲	6.47	56,400	60,300	60,300	10	603,000
31/10/2022	56,400	3.40 ▲	6.03	53,000	56,400	56,400	10	564,000
28/10/2022	53,000	0.00 ■■	0.00	53,000	53,000	53,000	30	1,590,000
27/10/2022	53,000	0.00 ■■	0.00	53,000	56,700	53,000	120	6,360,000
26/10/2022	53,000	-3.00 ▼	-5.66	56,000	53,000	53,000	10	530,000
21/10/2022	56,000	-0.10 ▼	-0.18	56,100	56,100	56,000	700	39,200,000
20/10/2022	56,100	-3.80 ▼	-6.77	59,900	63,000	55,800	340	19,074,000
19/10/2022	59,900	-0.10 ▼	-0.17	60,000	0	0	510	30,549,000
18/10/2022	60,000	-3.80 ▼	-6.33	63,800	60,000	60,000	410	24,600,000
17/10/2022	63,800	-4.80 ▼	-7.52	68,600	64,000	63,800	750	47,850,000
13/10/2022	68,600	4.40 ▲	6.41	64,200	68,600	68,600	10	686,000
12/10/2022	64,200	4.10 ▲	6.39	60,100	64,200	60,000	140	8,988,000
11/10/2022	60,100	-3.40 ▼	-5.66	63,500	60,100	60,100	10	601,000
07/10/2022	63,500	-4.40 ▼	-6.93	67,900	63,500	63,500	140	8,890,000
06/10/2022	67,900	4.40 ▲	6.48	63,500	67,900	60,200	740	50,246,000
05/10/2022	63,500	-4.50 ▼	-7.09	68,000	66,000	63,500	1,440	91,440,000
04/10/2022	68,000	0.00 ■■	0.00	68,000	68,000	63,500	1,220	82,960,000
03/10/2022	68,000	-2.00 ▼	-2.94	70,000	68,000	65,200	410	27,880,000
28/09/2022	70,000	2.50 ▲	3.57	67,500	72,200	62,800	320	22,400,000
27/09/2022	67,500	4.00 ▲	5.93	63,500	67,900	59,400	300	20,250,000
26/09/2022	63,500	4.10 ▲	6.46	59,400	63,500	63,500	330	20,955,000
23/09/2022	59,400	3.80 ▲	6.40	55,600	59,400	59,400	20	1,188,000
21/09/2022	55,600	3.60 ▲	6.47	52,000	55,600	55,600	10	556,000
16/09/2022	52,000	-2.20 ▼	-4.23	54,200	52,000	52,000	10	520,000
13/09/2022	54,200	-3.90 ▼	-7.20	58,100	54,200	54,200	10	542,000
12/09/2022	58,100	-4.30 ▼	-7.40	62,400	58,100	58,100	10	581,000
09/09/2022	58,100	-4.30 ▼	-7.40	62,400	0	0	20	1,162,000
08/09/2022	62,400	-4.60 ▼	-7.37	67,000	62,400	62,400	10	624,000
07/09/2022	67,000	0.00 ■■	0.00	67,000	67,000	62,500	20	1,340,000
06/09/2022	67,000	3.90 ▲	5.82	63,100	67,000	67,000	140	9,380,000
05/09/2022	63,100	-4.70 ▼	-7.45	67,800	72,500	63,100	5,630	355,253,000
31/08/2022	67,800	4.40 ▲	6.49	63,400	67,800	67,800	10	678,000
30/08/2022	63,400	0.00 ■■	0.00	63,400	63,400	63,400	40	2,536,000
26/08/2022	63,400	-4.60 ▼	-7.26	68,000	63,500	63,400	160	10,144,000
24/08/2022	68,000	3.70 ▲	5.44	64,300	68,800	61,300	940	63,920,000
23/08/2022	64,300	4.20 ▲	6.53	60,100	64,300	64,300	10	643,000
22/08/2022	60,100	0.00 ■■	0.00	60,100	0	0	0	0
18/08/2022	60,100	-3.90 ▼	-6.49	64,000	68,400	60,100	1,900	114,190,000
17/08/2022	64,000	-4.00 ▼	-6.25	68,000	64,000	64,000	10	640,000
16/08/2022	68,000	1.00 ▲	1.47	67,000	68,000	68,000	100	6,800,000
15/08/2022	67,000	-4.50 ▼	-6.72	71,500	75,000	67,000	200	13,400,000
12/08/2022	71,500	3.10 ▲	4.34	68,400	73,000	63,800	1,760	125,840,000
10/08/2022	68,400	4.40 ▲	6.43	64,000	68,400	59,600	30	2,052,000
09/08/2022	64,000	3.80 ▲	5.94	60,200	64,000	60,200	40	2,560,000
08/08/2022	60,200	0.10 ▲	0.17	60,100	64,000	60,200	210	12,642,000
04/08/2022	60,100	0.10 ▲	0.17	60,000	64,000	60,000	530	31,853,000
03/08/2022	60,000	-4.30 ▼	-7.17	64,300	60,000	60,000	20	1,200,000
28/07/2022	64,300	4.20 ▲	6.53	60,100	64,300	56,200	240	15,432,000
27/07/2022	60,100	-2.90 ▼	-4.83	63,000	67,400	60,000	300	18,030,000
26/07/2022	63,000	0.00 ■■	0.00	63,000	63,000	63,000	20	1,260,000
25/07/2022	63,000	0.00 ■■	0.00	63,000	63,000	63,000	100	6,300,000
22/07/2022	63,000	0.10 ▲	0.16	62,900	67,300	63,000	190	11,970,000
21/07/2022	62,900	4.10 ▲	6.52	58,800	62,900	54,700	340	21,386,000
20/07/2022	58,800	3.80 ▲	6.46	55,000	58,800	55,000	140	8,232,000
18/07/2022	55,000	0.60 ▲	1.09	54,400	62,200	55,000	70	3,850,000
15/07/2022	58,200	3.80 ▲	6.53	54,400	58,200	58,000	90	5,238,000
14/07/2022	54,400	3.50 ▲	6.43	50,900	54,400	47,350	160	8,704,000
13/07/2022	50,900	3.25 ▲	6.39	47,650	50,900	50,900	50	2,545,000
12/07/2022	47,650	3.10 ▲	6.51	44,550	47,650	47,650	20	953,000
11/07/2022	44,550	0.00 ■■	0.00	44,550	47,650	44,550	230	10,246,500
08/07/2022	44,550	-3.35 ▼	-7.52	47,900	51,200	44,550	70	3,118,500
07/07/2022	47,900	-3.50 ▼	-7.31	51,400	53,400	47,900	50	2,395,000
06/07/2022	53,400	-4.00 ▼	-7.49	57,400	61,400	53,400	1,420	75,828,000
05/07/2022	57,400	3.70 ▲	6.45	53,700	57,400	49,950	170	9,758,000
04/07/2022	53,700	3.50 ▲	6.52	50,200	53,700	53,700	60	3,222,000
01/07/2022	50,200	0.00 ■■	0.00	50,200	53,700	46,900	40	2,008,000
30/06/2022	50,200	3.20 ▲	6.37	47,000	50,200	49,000	70	3,514,000
29/06/2022	47,000	3.05 ▲	6.49	43,950	47,000	47,000	370	17,390,000
28/06/2022	43,950	2.85 ▲	6.48	41,100	43,950	43,950	20	879,000
27/06/2022	41,100	-1.95 ▼	-4.74	43,050	46,000	40,200	60	2,466,000
24/06/2022	43,050	0.00 ■■	0.00	43,050	43,050	43,050	20	861,000
23/06/2022	43,050	0.00 ■■	0.00	43,050	43,050	43,050	10	430,500
22/06/2022	43,050	0.05 ▲	0.12	43,000	43,050	43,050	30	1,291,500
21/06/2022	43,000	0.45 ▲	1.05	42,550	45,500	43,000	20	860,000
20/06/2022	42,550	0.00 ■■	0.00	42,550	0	0	0	0
18/06/2022	42,550	0.00 ■■	0.00	42,550	0	0	0	0
16/06/2022	42,550	-2.45 ▼	-5.76	45,000	45,000	42,500	80	3,404,000
15/06/2022	45,000	-2.60 ▼	-5.78	47,600	45,000	45,000	10	450,000
14/06/2022	47,600	-2.90 ▼	-6.09	50,500	53,900	47,300	250	11,900,000
13/06/2022	50,500	3.30 ▲	6.53	47,200	50,500	50,500	40	2,020,000
10/06/2022	47,200	0.00 ■■	0.00	47,200	50,400	47,200	30	1,416,000
09/06/2022	47,200	-0.55 ▼	-1.17	47,750	51,000	44,500	480	22,656,000
08/06/2022	47,750	-3.55 ▼	-7.43	51,300	47,750	47,750	20	955,000
07/06/2022	51,300	-3.80 ▼	-7.41	55,100	51,300	51,300	20	1,026,000
06/06/2022	55,100	-0.90 ▼	-1.63	56,000	59,900	55,100	220	12,122,000
03/06/2022	56,000	3.50 ▲	6.25	52,500	56,000	56,000	10	560,000
02/06/2022	52,500	3.40 ▲	6.48	49,100	52,500	52,500	10	525,000
01/06/2022	49,100	-3.40 ▼	-6.92	52,500	56,100	49,100	510	25,041,000
31/05/2022	52,500	3.20 ▲	6.10	49,300	52,700	49,400	180	9,450,000
30/05/2022	49,300	3.20 ▲	6.49	46,100	49,300	49,300	10	493,000
27/05/2022	46,100	3.00 ▲	6.51	43,100	46,100	46,100	10	461,000
26/05/2022	43,100	2.80 ▲	6.50	40,300	43,100	43,100	10	431,000
25/05/2022	40,300	-2.00 ▼	-4.96	42,300	40,300	40,300	100	4,030,000
24/05/2022	42,300	-2.70 ▼	-6.38	45,000	42,300	42,300	40	1,692,000
23/05/2022	45,000	-2.50 ▼	-5.56	47,500	45,000	45,000	80	3,600,000
22/05/2022	47,500	1.30 ▲	2.74	46,200	47,500	47,500	110	5,225,000
20/05/2022	47,500	1.30 ▲	2.74	46,200	47,500	47,500	110	5,225,000
19/05/2022	46,200	-2.80 ▼	-6.06	49,000	52,400	46,200	400	18,480,000
18/05/2022	49,000	2.90 ▲	5.92	46,100	49,000	46,100	110	5,390,000
17/05/2022	46,100	-3.30 ▼	-7.16	49,400	46,100	46,100	10	461,000
16/05/2022	46,100	-3.30 ▼	-7.16	49,400	46,100	46,100	10	461,000
13/05/2022	49,400	-3.60 ▼	-7.29	53,000	56,600	49,300	1,030	50,882,000
12/05/2022	53,000	3.20 ▲	6.04	49,800	53,000	53,000	10	530,000
11/05/2022	49,800	3.25 ▲	6.53	46,550	49,800	46,550	40	1,992,000
10/05/2022	46,550	0.00 ■■	0.00	46,550	46,550	46,550	50	2,327,500
09/05/2022	46,550	-1.65 ▼	-3.54	48,200	48,200	46,550	110	5,120,500
29/04/2022	48,000	0.00 ■■	0.00	48,000	48,000	48,000	10	480,000
28/04/2022	48,000	-0.15 ▼	-0.31	48,150	48,000	48,000	50	2,400,000
26/04/2022	48,150	3.15 ▲	6.54	45,000	48,150	48,150	20	963,000
25/04/2022	45,000	-3.00 ▼	-6.67	48,000	45,000	45,000	20	900,000
23/04/2022	48,000	-0.60 ▼	-1.25	48,600	52,000	45,700	420	20,160,000
22/04/2022	48,000	-0.60 ▼	-1.25	48,600	52,000	45,700	420	20,160,000
21/04/2022	48,600	0.10 ▲	0.21	48,500	51,500	45,200	3,040	147,744,000
20/04/2022	48,500	0.00 ■■	0.00	48,500	0	0	0	0
19/04/2022	48,500	-3.50 ▼	-7.22	52,000	48,500	48,500	20	970,000
18/04/2022	52,000	3.00 ▲	5.77	49,000	52,000	52,000	5,000	260,000,000
16/04/2022	49,000	3.20 ▲	6.53	45,800	49,000	48,900	4,140	202,860,000
15/04/2022	49,000	3.20 ▲	6.53	45,800	49,000	48,900	4,140	202,860,000
14/04/2022	45,800	-3.40 ▼	-7.42	49,200	45,800	45,800	10	458,000
12/04/2022	49,200	3.20 ▲	6.50	46,000	49,200	49,200	50	2,460,000
08/04/2022	46,000	-3.30 ▼	-7.17	49,300	46,000	46,000	200	9,200,000
07/04/2022	49,300	3.20 ▲	6.49	46,100	49,300	44,200	880	43,384,000
06/04/2022	46,100	3.00 ▲	6.51	43,100	46,100	46,100	10	461,000
05/04/2022	43,100	-1.60 ▼	-3.71	44,700	47,800	42,000	450	19,395,000
04/04/2022	44,700	-3.10 ▼	-6.94	47,800	51,000	44,700	20	894,000
01/04/2022	47,800	3.10 ▲	6.49	44,700	47,800	47,800	970	46,366,000
31/03/2022	44,700	2.90 ▲	6.49	41,800	44,700	44,700	210	9,387,000
30/03/2022	41,800	-2.00 ▼	-4.78	43,800	46,850	41,800	460	19,228,000
29/03/2022	43,800	-3.25 ▼	-7.42	47,050	50,300	43,800	730	31,974,000
28/03/2022	47,050	3.05 ▲	6.48	44,000	47,050	41,300	350	16,467,500
25/03/2022	44,000	-1.35 ▼	-3.07	45,350	48,500	42,300	1,720	75,680,000
24/03/2022	45,350	2.95 ▲	6.50	42,400	45,350	40,200	500	22,675,000
23/03/2022	42,400	-0.60 ▼	-1.42	43,000	46,000	40,600	270	11,448,000
22/03/2022	43,000	-0.30 ▼	-0.70	43,300	46,300	40,500	2,310	99,330,000
21/03/2022	43,300	2.80 ▲	6.47	40,500	43,300	38,000	480	20,784,000
18/03/2022	40,500	-0.10 ▼	-0.25	40,600	43,400	38,200	510	20,655,000
17/03/2022	40,600	-2.40 ▼	-5.91	43,000	46,000	40,200	220	8,932,000
16/03/2022	43,000	-3.00 ▼	-6.98	46,000	49,200	43,000	6,760	290,680,000
14/03/2022	46,000	2.40 ▲	5.22	43,600	46,000	46,000	70	3,220,000
10/03/2022	43,600	2.60 ▲	5.96	41,000	43,850	42,000	120	5,232,000
08/03/2022	41,000	0.05 ▲	0.12	40,950	41,000	40,000	530	21,730,000
07/03/2022	40,950	2.15 ▲	5.25	38,800	41,000	38,800	3,320	135,954,000
04/03/2022	38,800	2.50 ▲	6.44	36,300	38,800	38,800	150	5,820,000
03/03/2022	38,800	2.50 ▲	6.44	36,300	38,800	38,800	150	5,820,000
02/03/2022	36,300	2.35 ▲	6.47	33,950	36,300	31,700	100	3,630,000
25/02/2022	33,950	-2.55 ▼	-7.51	36,500	33,950	33,950	10	339,500
24/02/2022	36,500	0.00 ■■	0.00	36,500	36,500	36,500	40	1,460,000
22/02/2022	36,500	-1.90 ▼	-5.21	38,400	36,500	36,500	10	365,000
25/01/2022	38,400	2.40 ▲	6.25	36,000	38,400	38,400	10	384,000
20/01/2022	34,050	0.00 ■■	0.00	34,050	34,050	34,050	10	340,500
18/01/2022	34,050	-2.45 ▼	-7.20	36,500	34,050	34,050	20	681,000
14/01/2022	36,500	0.00 ■■	0.00	36,500	36,500	36,500	100	3,650,000
11/01/2022	36,500	0.00 ■■	0.00	36,500	0	0	0	0
06/01/2022	36,500	0.00 ■■	0.00	36,500	36,500	36,400	110	4,015,000
05/01/2022	36,500	0.00 ■■	0.00	36,500	36,500	36,500	30	1,095,000
04/01/2022	36,500	0.00 ■■	0.00	36,350	36,500	36,350	530	19,345,000
03/01/2022	35,950	2.35 ▲	6.54	33,600	35,950	35,950	1,120	40,264,000
31/12/2021	36,350	-0.05 ▼	-0.14	36,400	36,350	34,100	90,060	3,273,681,000
22/12/2021	34,600	-2.40 ▼	-6.94	37,000	35,000	34,450	730	25,258,000
21/12/2021	37,000	1.00 ▲	2.70	36,000	37,000	36,500	1,050	38,850,000
20/12/2021	36,000	0.00 ■■	0.00	36,000	36,000	36,000	50	1,800,000
17/12/2021	36,000	0.00 ■■	0.00	36,000	36,000	36,000	50	1,800,000
16/12/2021	36,000	-0.55 ▼	-1.53	36,550	37,400	36,000	20	720,000
15/12/2021	36,550	2.35 ▲	6.43	34,200	36,550	36,350	930	33,991,500
13/12/2021	34,200	-1.80 ▼	-5.26	36,000	37,800	34,200	220	7,524,000
11/12/2021	36,000	0.00 ■■	0.00	36,000	36,000	36,000	500	18,000,000
10/12/2021	36,000	0.00 ■■	0.00	36,000	36,000	36,000	500	18,000,000
09/12/2021	36,000	0.30 ▲	0.83	35,700	36,000	33,850	140	5,040,000
08/12/2021	35,700	-0.10 ▼	-0.28	35,800	35,700	35,700	10	357,000
07/12/2021	35,800	-0.15 ▼	-0.42	35,950	35,850	35,800	280	10,024,000
06/12/2021	35,950	0.00 ■■	0.00	35,950	35,950	33,700	50	1,797,500
03/12/2021	35,950	2.35 ▲	6.54	33,600	35,950	35,950	1,120	40,264,000
02/12/2021	33,600	0.40 ▲	1.19	33,200	35,500	33,500	730	24,528,000
01/12/2021	33,200	-1.90 ▼	-5.72	35,100	33,200	32,900	320	10,624,000
30/11/2021	35,100	0.00 ■■	0.00	35,100	35,100	35,100	500	17,550,000
29/11/2021	35,100	0.00 ■■	0.00	35,100	35,100	35,100	100	3,510,000
26/11/2021	35,100	0.00 ■■	0.00	35,100	35,100	35,100	170	5,967,000
25/11/2021	35,100	-0.80 ▼	-2.28	35,900	37,800	35,000	330	11,583,000
24/11/2021	35,900	1.90 ▲	5.29	34,000	35,900	35,900	100	3,590,000
23/11/2021	34,000	0.50 ▲	1.47	33,500	34,000	34,000	10	340,000
22/11/2021	33,500	-1.50 ▼	-4.48	35,000	33,500	33,500	20	670,000
20/11/2021	35,000	-1.55 ▼	-4.43	36,550	35,500	35,000	2,190	76,650,000
19/11/2021	35,000	-1.55 ▼	-4.43	36,550	35,500	35,000	2,190	76,650,000
18/11/2021	36,550	2.35 ▲	6.43	34,200	36,550	35,500	660	24,123,000
17/11/2021	34,200	-1.80 ▼	-5.26	36,000	36,000	34,200	360	12,312,000
16/11/2021	36,000	0.00 ■■	0.00	36,000	36,000	35,900	1,390	50,040,000
15/11/2021	36,000	0.00 ■■	0.00	36,000	36,000	35,900	2,000	72,000,000
12/11/2021	36,000	0.70 ▲	1.94	35,300	36,000	33,200	2,090	75,240,000
11/11/2021	35,300	1.80 ▲	5.10	33,500	35,500	33,900	410	14,473,000
10/11/2021	33,500	-2.10 ▼	-6.27	35,600	35,500	33,300	70	2,345,000
09/11/2021	35,600	2.30 ▲	6.46	33,300	35,600	33,000	1,300	46,280,000
08/11/2021	33,300	-0.10 ▼	-0.30	33,400	33,300	32,000	340	11,322,000
05/11/2021	33,400	1.40 ▲	4.19	32,000	33,400	31,950	500	16,700,000
03/11/2021	31,500	0.15 ▲	0.48	31,350	33,200	31,350	1,760	55,440,000
02/11/2021	31,350	-0.85 ▼	-2.71	32,200	31,350	31,300	230	7,210,500
01/11/2021	32,200	-2.40 ▼	-7.45	34,600	34,600	32,200	5,000	161,000,000
30/10/2021	34,600	-0.35 ▼	-1.01	34,950	34,600	32,650	390	13,494,000
29/10/2021	34,600	-0.35 ▼	-1.01	34,950	34,600	32,650	390	13,494,000
28/10/2021	34,950	-0.05 ▼	-0.14	35,000	35,100	33,000	50	1,747,500
27/10/2021	35,000	-0.15 ▼	-0.43	35,150	35,100	35,000	190	6,650,000
26/10/2021	35,150	0.00 ■■	0.00	35,150	35,150	35,150	100	3,515,000
25/10/2021	35,150	-2.35 ▼	-6.69	37,500	37,500	34,900	150	5,272,500
23/10/2021	37,500	-0.10 ▼	-0.27	37,500	37,500	35,000	380	14,250,000
22/10/2021	37,500	-0.10 ▼	-0.27	37,500	37,500	35,000	380	14,250,000
21/10/2021	37,500	-0.50 ▼	-1.33	38,000	38,000	37,500	150	5,625,000
20/10/2021	40,000	1.00 ▲	2.50	40,000	41,000	40,000	570	22,800,000
19/10/2021	40,000	0.50 ▲	1.25	39,500	40,000	37,000	820	32,800,000
18/10/2021	39,500	-0.50 ▼	-1.27	40,000	41,100	39,400	1,050	41,475,000
15/10/2021	40,000	2.40 ▲	6.00	37,600	40,000	37,650	770	30,800,000
14/10/2021	37,600	0.10 ▲	0.27	37,500	37,600	37,550	320	12,032,000
13/10/2021	37,500	-0.80 ▼	-2.13	37,500	37,500	36,000	260	9,750,000
12/10/2021	37,500	1.00 ▲	2.67	36,500	38,400	34,200	380	14,250,000
11/10/2021	36,500	2.30 ▲	6.30	34,200	36,550	36,000	310	11,315,000
08/10/2021	34,200	1.65 ▲	4.82	34,200	36,550	34,200	360	12,312,000
07/10/2021	34,200	2.20 ▲	6.43	32,000	34,200	34,000	620	21,204,000
06/10/2021	32,000	-1.00 ▼	-3.13	33,000	32,100	32,000	190	6,080,000
05/10/2021	33,000	2.00 ▲	6.06	31,000	33,000	31,100	300	9,900,000
04/10/2021	31,000	0.00 ■■	0.00	31,000	31,000	31,000	30	930,000
01/10/2021	31,000	0.50 ▲	1.61	30,500	31,000	28,700	1,010	31,310,000
30/09/2021	30,500	-0.50 ▼	-1.64	31,000	31,000	30,500	240	7,320,000
29/09/2021	31,000	1.90 ▲	6.13	29,100	31,000	27,500	30	930,000
28/09/2021	29,100	-1.15 ▼	-3.95	30,250	30,500	29,100	1,970	57,327,000
27/09/2021	30,250	1.65 ▲	5.45	28,600	30,250	30,000	1,130	34,182,500
24/09/2021	28,600	0.30 ▲	1.05	28,300	30,250	28,400	8,030	229,658,000
23/09/2021	28,300	-1.20 ▼	-4.24	29,500	30,000	28,100	2,020	57,166,000
22/09/2021	29,500	1.90 ▲	6.44	27,600	29,500	27,100	11,180	329,810,000
21/09/2021	27,600	0.10 ▲	0.36	27,500	29,400	27,600	7,060	194,856,000
20/09/2021	27,500	-1.05 ▼	-3.82	28,550	30,500	27,300	200	5,500,000
15/09/2021	28,550	1.85 ▲	6.48	26,700	28,550	28,550	50	1,427,500
14/09/2021	26,700	-0.60 ▼	-2.25	27,300	29,200	26,700	110	2,937,000
10/09/2021	27,300	-0.40 ▼	-1.47	27,700	29,600	27,300	60	1,638,000
08/09/2021	27,700	0.10 ▲	0.36	27,600	29,500	27,700	50	1,385,000
07/09/2021	27,600	-1.80 ▼	-6.52	29,400	27,600	27,600	10	276,000
05/09/2021	29,700	2.40 ▲	8.08	27,300	29,200	26,100	200	5,940,000
03/09/2021	26,100	-1.20 ▼	-4.60	27,300	29,200	26,100	160	4,176,000
01/09/2021	29,400	1.90 ▲	6.46	27,500	29,400	29,400	370	10,878,000
31/08/2021	27,500	0.05 ▲	0.18	27,450	29,350	27,500	110	3,025,000
30/08/2021	27,450	1.75 ▲	6.38	25,700	27,450	27,450	20	549,000
26/08/2021	25,700	-0.90 ▼	-3.50	26,600	25,700	25,600	20	514,000
25/08/2021	26,600	-1.00 ▼	-3.76	27,600	29,500	26,200	180	4,788,000
24/08/2021	27,600	1.80 ▲	6.52	25,800	27,600	26,600	170	4,692,000
23/08/2021	25,800	-1.10 ▼	-4.26	26,900	28,700	25,600	310	7,998,000
19/08/2021	26,900	0.30 ▲	1.12	26,600	28,450	26,700	190	5,111,000
18/08/2021	26,600	-1.00 ▼	-3.76	27,600	29,500	25,800	230	6,118,000
17/08/2021	27,600	0.50 ▲	1.81	27,100	28,900	27,600	110	3,036,000
16/08/2021	27,100	0.40 ▲	1.48	26,700	28,500	26,800	150	4,065,000
13/08/2021	26,700	-1.50 ▼	-5.62	28,200	30,100	26,600	160	4,272,000
12/08/2021	28,200	1.95 ▲	6.91	28,200	30,150	28,100	4,130	116,466,000
11/08/2021	28,200	-1.50 ▼	-5.32	29,700	31,650	28,100	30	846,000
10/08/2021	29,700	1.90 ▲	6.40	27,800	29,700	26,300	2,170	64,449,000
09/08/2021	27,800	-1.90 ▼	-6.83	29,700	31,650	27,700	620	17,236,000
06/08/2021	29,700	1.90 ▲	6.40	27,800	29,700	26,100	200	5,940,000
05/08/2021	29,700	1.90 ▲	6.40	27,800	29,700	26,100	200	5,940,000
04/08/2021	27,800	1.70 ▲	6.12	26,100	27,900	27,800	170	4,726,000
03/08/2021	26,100	-1.20 ▼	-4.60	27,300	29,200	26,100	160	4,176,000
02/08/2021	27,300	1.65 ▲	6.04	25,650	27,400	24,600	130	3,549,000
30/07/2021	25,650	1.65 ▲	6.43	24,000	25,650	24,000	70	1,795,500
29/07/2021	24,000	-1.10 ▼	-4.58	25,100	26,800	23,600	130	3,120,000
28/07/2021	25,100	-1.40 ▼	-5.58	26,500	28,000	25,100	60	1,506,000
27/07/2021	26,500	1.60 ▲	6.04	24,900	26,500	26,500	80	2,120,000
26/07/2021	24,900	1.40 ▲	5.62	23,500	24,900	24,900	40	996,000
13/07/2021	24,500	-0.90 ▼	-3.67	25,400	24,500	24,500	20	490,000
12/07/2021	25,400	-1.70 ▼	-6.69	27,100	28,900	25,400	40	1,016,000
07/07/2021	27,100	-0.90 ▼	-3.32	28,000	29,500	27,100	70	1,897,000
06/07/2021	28,000	-0.40 ▼	-1.43	28,400	29,500	28,000	160	4,480,000
02/07/2021	28,400	0.15 ▲	0.53	28,250	30,200	28,200	1,370	38,908,000
01/07/2021	28,250	-0.30 ▼	-1.06	28,550	30,500	28,250	540	15,255,000
28/06/2021	28,550	-1.45 ▼	-5.08	30,000	28,550	28,550	40	1,142,000
24/06/2021	30,000	1.00 ▲	3.33	29,000	30,000	30,000	200	6,000,000
23/06/2021	29,000	-2.00 ▼	-6.90	31,000	31,000	29,000	490	14,210,000
22/06/2021	31,000	1.00 ▲	3.23	30,000	31,000	31,000	20	620,000
21/06/2021	30,000	-1.00 ▼	-3.33	31,000	31,000	30,000	70	2,100,000
16/06/2021	30,000	-1.55 ▼	-5.17	31,550	32,000	30,000	100	3,000,000
11/06/2021	31,000	1.50 ▲	4.84	29,500	31,000	31,000	410	12,710,000
10/06/2021	29,500	-2.00 ▼	-6.78	31,500	32,000	29,500	810	23,895,000
09/06/2021	31,500	-0.30 ▼	-0.95	31,800	31,600	31,500	230	7,245,000
04/06/2021	31,800	0.00 ■■	0.00	31,800	31,800	31,800	10	318,000
03/06/2021	31,800	0.00 ■■	0.00	31,800	31,800	31,800	200	6,360,000
02/06/2021	31,800	2.05 ▲	6.45	29,750	31,800	31,500	220	6,996,000
01/06/2021	31,800	2.05 ▲	6.45	29,750	31,800	31,500	220	6,996,000
31/05/2021	37,400	2.40 ▲	6.42	35,000	0	0	420	15,708,000
28/05/2021	29,750	-2.20 ▼	-7.39	31,950	29,750	29,750	10	297,500
27/05/2021	31,950	2.05 ▲	6.42	29,900	31,950	30,000	310	9,904,500
26/05/2021	29,900	2.00 ▲	6.69	29,900	31,900	28,050	260	7,774,000
25/05/2021	29,900	1.75 ▲	5.85	28,150	29,900	28,950	310	9,269,000
24/05/2021	28,150	-1.85 ▼	-6.57	30,000	28,150	28,050	40	1,126,000
21/05/2021	30,000	1.90 ▲	6.33	28,100	30,000	30,000	20	600,000
19/05/2021	28,100	-1.90 ▼	-6.76	30,000	28,100	28,100	10	281,000
17/05/2021	30,000	1.35 ▲	4.50	28,650	30,000	28,450	1,080	32,400,000
14/05/2021	28,650	0.00 ■■	0.00	28,650	28,650	28,650	10	286,500
13/05/2021	28,650	-1.35 ▼	-4.71	30,000	30,000	28,650	300	8,595,000
11/05/2021	30,000	1.90 ▲	6.33	28,100	30,000	30,000	6,000	180,000,000
07/05/2021	28,100	-2.00 ▼	-7.12	30,100	28,100	28,100	10	281,000
06/05/2021	30,100	-1.85 ▼	-6.15	31,950	30,100	30,100	10	301,000
04/05/2021	31,950	1.90 ▲	5.95	30,050	31,950	31,950	60	1,917,000
03/05/2021	40,650	2.65 ▲	6.52	38,000	40,650	35,350	120	4,878,000
22/04/2021	30,050	1.95 ▲	6.49	28,100	30,050	30,050	20	601,000
19/04/2021	28,100	-1.90 ▼	-6.76	30,000	28,100	28,100	10	281,000
16/04/2021	30,000	-1.55 ▼	-5.17	31,550	32,000	30,000	100	3,000,000
15/04/2021	31,550	-2.00 ▼	-6.34	33,550	35,400	31,250	130	4,101,500
14/04/2021	33,550	-2.45 ▼	-7.30	36,000	33,550	33,550	10	335,500
12/04/2021	36,000	1.00 ▲	2.78	35,000	36,000	36,000	20	720,000
10/04/2021	32,550	-2.55 ▼	-7.83	35,100	35,000	35,000	30	976,500
09/04/2021	35,000	-0.10 ▼	-0.29	35,100	35,000	35,000	780	27,300,000
08/04/2021	35,100	-0.10 ▼	-0.28	35,100	35,100	35,000	230	8,073,000
07/04/2021	35,100	1.95 ▲	5.56	33,150	35,450	35,100	580	20,358,000
06/04/2021	33,150	-2.35 ▼	-7.09	35,500	37,900	33,150	150	4,972,500
05/04/2021	35,500	0.00 ■■	0.00	35,500	35,500	35,500	20	710,000
03/04/2021	40,650	2.65 ▲	6.52	38,000	38,000	35,500	120	4,878,000
02/04/2021	35,500	-2.50 ▼	-7.04	38,000	38,000	35,500	20	710,000
01/04/2021	38,000	0.60 ▲	1.58	37,400	38,000	37,000	1,230	46,740,000
31/03/2021	37,400	2.40 ▲	6.42	35,000	37,400	33,100	420	15,708,000
30/03/2021	35,000	1.85 ▲	5.29	33,150	35,000	33,150	70	2,450,000
29/03/2021	33,150	2.15 ▲	6.49	31,000	33,150	33,150	10	331,500
26/03/2021	31,000	1.50 ▲	4.84	29,500	31,000	31,000	150	4,650,000
25/03/2021	29,500	-1.50 ▼	-5.08	31,000	33,000	29,200	270	7,965,000
24/03/2021	31,000	-1.50 ▼	-4.84	32,500	32,600	30,600	270	8,370,000
23/03/2021	32,500	1.50 ▲	4.62	31,000	32,500	31,000	1,190	38,675,000
22/03/2021	31,000	-1.00 ▼	-3.23	31,000	31,000	30,000	280	8,680,000
19/03/2021	31,000	0.00 ■■	0.00	31,000	31,000	31,000	50	1,550,000
18/03/2021	31,000	0.00 ■■	0.00	31,000	31,000	31,000	20	620,000
17/03/2021	31,000	-0.05 ▼	-0.16	31,000	31,000	30,950	330	10,230,000
16/03/2021	31,000	1.00 ▲	3.23	30,000	31,300	31,000	240	7,440,000
15/03/2021	30,000	1.50 ▲	5.00	28,500	30,000	28,700	440	13,200,000
12/03/2021	28,500	0.30 ▲	1.05	28,200	28,500	27,000	270	7,695,000
11/03/2021	28,200	-0.80 ▼	-2.84	29,000	28,200	28,150	230	6,486,000
10/03/2021	29,000	0.15 ▲	0.52	28,850	29,000	27,650	170	4,930,000
09/03/2021	28,850	-0.05 ▼	-0.17	28,850	28,850	28,000	240	6,924,000
08/03/2021	28,850	1.55 ▲	5.37	27,300	28,900	27,000	500	14,425,000
05/03/2021	27,300	0.00 ■■	0.00	27,300	27,300	27,300	10	273,000
04/03/2021	27,300	-2.05 ▼	-7.51	29,350	29,800	27,300	430	11,739,000
01/03/2021	29,350	1.35 ▲	4.60	28,000	29,350	26,050	270	7,924,500
26/02/2021	28,000	-1.25 ▼	-4.46	29,250	28,200	28,000	20	560,000
18/02/2021	29,250	-0.55 ▼	-1.88	29,800	29,250	28,000	80	2,340,000
09/02/2021	29,800	0.90 ▲	3.02	28,900	29,800	29,800	10	298,000
04/01/2021	32,000	0.00 ■■	0.00	32,000	32,000	32,000	20	640,000
31/12/2020	32,000	0.50 ▲	1.56	31,500	32,800	30,000	5,040	161,280,000
30/12/2020	31,500	-0.45 ▼	-1.43	31,950	31,850	30,000	7,830	246,645,000
29/12/2020	31,950	-0.50 ▼	-1.56	32,450	32,000	31,000	88	2,811,600
28/12/2020	31,950	-0.50 ▼	-1.56	32,450	32,000	31,000	88	2,811,600
25/12/2020	32,450	-0.50 ▼	-1.54	33,000	32,450	32,450	1	32,450
24/12/2020	32,450	-0.50 ▼	-1.54	33,000	32,450	32,450	1	32,450
23/12/2020	33,000	0.30 ▲	0.91	32,700	33,000	30,500	342	11,286,000
22/12/2020	32,700	0.10 ▲	0.31	32,650	32,700	32,700	106	3,466,200
21/12/2020	32,700	0.10 ▲	0.31	32,650	32,700	32,700	106	3,466,200
18/12/2020	32,650	2.10 ▲	6.43	30,550	32,650	30,050	572	18,675,800
17/12/2020	32,650	2.10 ▲	6.43	30,550	32,650	30,050	572	18,675,800
16/12/2020	30,550	-0.40 ▼	-1.31	31,000	31,100	30,550	41	1,252,550
15/12/2020	31,000	0.00 ■■	0.00	31,000	32,900	30,050	131	4,061,000
14/12/2020	31,000	0.00 ■■	0.00	31,000	31,000	31,000	1	31,000
13/12/2020	31,000	0.00 ■■	0.00	31,000	31,000	31,000	2	62,000
11/12/2020	31,000	0.00 ■■	0.00	31,000	31,000	31,000	2	62,000
10/12/2020	31,000	0.20 ▲	0.65	30,800	31,000	30,500	16	496,000
09/12/2020	30,800	0.20 ▲	0.65	30,600	30,800	30,800	3	92,400
08/12/2020	30,600	-1.20 ▼	-3.92	31,800	34,000	30,000	1,555	47,583,000
07/12/2020	31,800	-0.70 ▼	-2.20	32,500	32,000	31,800	21	667,800
04/12/2020	30,000	-1.40 ▼	-4.67	31,400	30,000	30,000	100	3,000,000
03/12/2020	31,400	0.10 ▲	0.32	31,300	31,400	29,800	2	62,800
02/12/2020	31,300	0.30 ▲	0.96	31,000	31,300	31,300	100	3,130,000
01/12/2020	31,000	2.00 ▲	6.45	29,000	31,000	30,500	501	15,531,000
30/11/2020	29,000	-2.00 ▼	-6.90	31,000	29,000	29,000	20	580,000
27/11/2020	31,000	0.00 ■■	0.00	31,000	31,000	31,000	2,680	83,080,000
26/11/2020	31,000	-1.70 ▼	-5.48	31,000	31,000	29,200	2,590	80,290,000
25/11/2020	31,000	0.00 ■■	0.00	31,000	31,000	31,000	400	12,400,000
24/11/2020	31,000	-1.80 ▼	-5.81	31,000	31,000	29,100	190	5,890,000
23/11/2020	31,000	0.00 ■■	0.00	31,000	31,000	30,500	9,440	292,640,000
20/11/2020	31,000	-0.50 ▼	-1.61	31,500	31,000	29,500	33	1,023,000
19/11/2020	31,500	-0.50 ▼	-1.59	32,000	31,500	29,800	503	15,844,500
18/11/2020	32,000	-0.50 ▼	-1.56	32,500	32,000	30,500	10,110	323,520,000
17/11/2020	32,500	-0.40 ▼	-1.23	32,900	32,500	30,600	5	162,500
13/11/2020	32,900	1.90 ▲	5.78	31,000	32,900	28,850	77	2,533,300
12/11/2020	31,000	1.90 ▲	6.13	29,100	31,100	28,000	203	6,293,000
11/11/2020	29,100	-2.10 ▼	-7.22	31,150	33,300	29,100	12	349,200
10/11/2020	31,150	2.00 ▲	6.42	29,150	31,150	31,150	443	13,799,450
09/11/2020	29,150	1.90 ▲	6.52	27,250	29,150	29,150	107	3,119,050
07/11/2020	27,250	1.80 ▲	6.61	25,500	27,250	27,250	100	2,725,000
06/11/2020	27,250	1.80 ▲	6.61	25,500	27,250	27,250	100	2,725,000
04/11/2020	25,500	-1.00 ▼	-3.92	26,500	28,350	25,500	569	14,509,500
03/11/2020	26,500	0.50 ▲	1.89	26,000	26,500	26,500	1	26,500
02/11/2020	26,000	-0.60 ▼	-2.31	26,600	26,000	26,000	1	26,000
01/11/2020	26,600	0.10 ▲	0.38	26,500	26,600	26,200	2	53,200
30/10/2020	26,600	0.10 ▲	0.38	26,500	26,600	26,200	2	53,200
29/10/2020	26,500	0.00 ■■	0.00	26,500	27,000	26,500	156	4,134,000
28/10/2020	26,500	-1.60 ▼	-6.04	28,100	30,000	26,500	3	79,500
27/10/2020	28,100	1.80 ▲	6.41	26,300	28,100	28,100	3	84,300
26/10/2020	26,300	-1.00 ▼	-3.80	27,300	28,900	26,300	4	105,200
22/10/2020	27,300	-2.10 ▼	-7.69	29,350	30,800	27,300	3	81,900
21/10/2020	29,350	1.90 ▲	6.47	27,450	29,350	29,000	10	293,500
20/10/2020	27,450	1.80 ▲	6.56	25,700	27,450	27,400	27	741,150
19/10/2020	25,700	0.70 ▲	2.72	25,000	26,750	25,700	50	1,285,000
16/10/2020	25,000	-1.50 ▼	-6.00	26,500	25,000	25,000	1	25,000
15/10/2020	26,500	0.20 ▲	0.75	26,300	28,100	26,300	840	22,260,000
14/10/2020	26,300	0.00 ■■	0.00	26,300	26,350	26,300	15	394,500
13/10/2020	26,300	-1.80 ▼	-6.84	28,100	28,100	26,300	36	946,800
12/10/2020	28,100	0.00 ■■	0.00	28,150	28,150	28,100	6	168,600
10/10/2020	28,150	-2.10 ▼	-7.46	30,250	32,000	28,150	4	112,600
09/10/2020	28,150	-2.10 ▼	-7.46	30,250	32,000	28,150	4	112,600
08/10/2020	30,250	-2.30 ▼	-7.60	32,500	30,250	30,250	72	2,178,000
07/10/2020	32,500	0.00 ■■	0.00	32,500	32,500	32,400	36	1,170,000
06/10/2020	32,500	0.00 ■■	0.00	32,500	33,000	30,300	79	2,567,500
05/10/2020	32,500	-0.50 ▼	-1.54	33,000	32,500	32,500	5	162,500
02/10/2020	33,000	1.00 ▲	3.03	32,000	33,000	30,000	6	198,000
01/10/2020	32,000	1.00 ▲	3.13	31,000	33,150	28,900	1,084	34,688,000
30/09/2020	31,000	1.50 ▲	4.84	29,500	31,000	27,500	23	713,000
29/09/2020	29,500	1.90 ▲	6.44	27,600	29,500	29,450	1,691	49,884,500
28/09/2020	27,600	-1.20 ▼	-4.35	28,800	30,800	27,500	814	22,466,400
25/09/2020	28,800	1.90 ▲	6.60	26,950	28,800	25,300	32	921,600
24/09/2020	26,950	1.80 ▲	6.68	25,200	26,950	26,900	38	1,024,100
23/09/2020	25,200	-1.30 ▼	-5.16	26,500	28,350	25,000	168	4,233,600
22/09/2020	26,500	1.70 ▲	6.42	24,800	26,500	23,650	22	583,000
21/09/2020	24,800	-1.70 ▼	-6.85	26,500	28,300	24,800	382	9,473,600
19/09/2020	26,500	1.70 ▲	6.42	24,800	26,500	24,900	5,081	134,646,500
18/09/2020	26,500	1.70 ▲	6.42	24,800	26,500	24,900	5,081	134,646,500
17/09/2020	24,800	0.10 ▲	0.40	24,700	0	0	3	74,400
16/09/2020	24,700	0.10 ▲	0.40	24,600	26,300	24,700	430	10,621,000
15/09/2020	24,600	1.60 ▲	6.50	23,000	24,600	24,600	10	246,000
14/09/2020	23,000	-1.60 ▼	-6.96	24,600	23,100	23,000	3	69,000
13/09/2020	24,600	1.60 ▲	6.50	23,000	24,600	23,050	1,525	37,515,000
11/09/2020	24,600	1.60 ▲	6.50	23,000	24,600	23,050	1,525	37,515,000
10/09/2020	23,000	-1.50 ▼	-6.52	24,500	26,200	23,000	1,142	26,266,000
09/09/2020	24,500	1.40 ▲	5.71	23,100	24,500	22,000	1,250	30,625,000
08/09/2020	23,100	1.50 ▲	6.49	21,600	23,100	22,050	710	16,401,000
07/09/2020	21,600	0.00 ■■	0.00	21,600	23,000	21,100	119	2,570,400
05/09/2020	21,600	0.00 ■■	0.00	21,600	23,100	21,600	89	1,922,400
04/09/2020	21,600	0.00 ■■	0.00	21,600	23,100	21,600	89	1,922,400
03/09/2020	21,600	0.10 ▲	0.46	21,550	23,000	21,600	147	3,175,200
01/09/2020	21,550	-1.45 ▼	-6.73	23,000	21,550	21,550	50	1,077,500
31/08/2020	23,000	1.50 ▲	6.52	21,500	23,000	21,350	368	8,464,000
27/08/2020	21,500	-1.50 ▼	-6.98	23,000	21,500	21,500	90	1,935,000
26/08/2020	23,000	1.00 ▲	4.35	22,000	23,000	21,000	51	1,173,000
25/08/2020	22,000	1.40 ▲	6.36	20,600	22,000	20,600	136	2,992,000
24/08/2020	20,600	-0.50 ▼	-2.43	21,100	20,600	20,600	90	1,854,000
22/08/2020	21,100	0.10 ▲	0.47	21,000	22,450	20,550	133	2,806,300
21/08/2020	21,100	0.10 ▲	0.47	21,000	22,450	20,550	133	2,806,300
20/08/2020	21,000	-0.40 ▼	-1.90	21,400	21,000	20,400	118	2,478,000
19/08/2020	21,400	-0.40 ▼	-1.87	21,800	23,300	20,700	348	7,447,200
18/08/2020	21,800	0.20 ▲	0.92	21,600	21,800	21,600	177	3,858,600
17/08/2020	21,600	1.40 ▲	6.48	20,200	21,600	21,500	185	3,996,000
15/08/2020	20,200	-0.80 ▼	-3.96	20,950	22,400	20,000	727	14,685,400
14/08/2020	20,200	-0.80 ▼	-3.96	20,950	22,400	20,000	727	14,685,400
13/08/2020	20,950	1.40 ▲	6.68	19,600	20,950	20,950	1,135	23,778,250
12/08/2020	21,550	1.40 ▲	6.50	20,150	21,550	19,100	530	11,421,500
11/08/2020	20,150	0.10 ▲	0.50	20,000	21,400	19,200	127	2,559,050
10/08/2020	20,000	-0.50 ▼	-2.50	20,500	21,900	19,300	129	2,580,000
07/08/2020	20,500	1.30 ▲	6.34	19,200	20,500	18,500	315	6,457,500
06/08/2020	19,200	0.10 ▲	0.52	19,100	19,200	18,500	1,210	23,232,000
05/08/2020	19,100	-0.40 ▼	-2.09	19,500	19,100	18,500	303	5,787,300
04/08/2020	19,500	-1.20 ▼	-6.15	20,650	20,100	19,500	27	526,500
03/08/2020	20,650	-1.50 ▼	-7.26	22,100	20,950	20,600	69	1,424,850
31/07/2020	22,100	-1.70 ▼	-7.69	23,750	22,100	22,100	75	1,657,500
30/07/2020	23,750	-1.80 ▼	-7.58	25,500	23,750	23,750	13	308,750
29/07/2020	25,500	-1.00 ▼	-3.92	26,500	25,500	25,300	117	2,983,500
28/07/2020	26,500	1.50 ▲	5.66	25,000	26,500	24,000	4,070	107,855,000
27/07/2020	25,000	0.10 ▲	0.40	24,900	25,000	24,900	101	2,525,000
24/07/2020	24,900	1.50 ▲	6.02	23,400	24,900	21,800	839	20,891,100
23/07/2020	23,400	1.50 ▲	6.41	21,900	23,400	21,000	48,438	1,133,449,200
22/07/2020	21,900	-0.10 ▼	-0.46	22,000	21,900	20,500	20	438,000
21/07/2020	22,000	-2.00 ▼	-9.09	24,000	22,000	20,950	3	66,000
20/07/2020	24,000	1.50 ▲	6.25	22,500	24,050	21,000	3,058	73,392,000
17/07/2020	22,500	0.00 ■■	0.00	22,500	22,500	22,500	55	1,237,500
16/07/2020	22,500	0.00 ■■	0.00	22,500	22,500	22,500	3	67,500
15/07/2020	22,500	0.00 ■■	0.00	22,500	22,500	22,500	52	1,170,000
14/07/2020	22,500	0.60 ▲	2.67	21,900	22,500	21,850	256	5,760,000
13/07/2020	21,900	1.10 ▲	5.02	20,800	21,900	21,900	1	21,900
11/07/2020	20,800	0.30 ▲	1.44	20,500	21,900	20,200	308	6,406,400
10/07/2020	20,800	0.30 ▲	1.44	20,500	21,900	20,200	308	6,406,400
09/07/2020	20,500	1.00 ▲	4.88	19,500	20,700	19,300	95	1,947,500
08/07/2020	19,500	-1.10 ▼	-5.64	20,600	19,600	19,500	201	3,919,500
07/07/2020	20,600	-1.50 ▼	-7.28	22,100	22,700	20,600	90	1,854,000
06/07/2020	22,100	0.00 ■■	0.00	22,100	22,100	20,600	8	176,800
03/07/2020	22,100	1.40 ▲	6.33	20,700	22,100	19,400	1,663	36,752,300
02/07/2020	20,700	-1.50 ▼	-7.25	22,200	23,000	20,650	129	2,670,300
01/07/2020	22,200	1.20 ▲	5.41	21,000	22,200	19,700	4	88,800
30/06/2020	21,000	-1.50 ▼	-7.14	22,450	21,000	20,900	5	105,000
29/06/2020	22,450	1.50 ▲	6.68	21,000	22,450	19,600	3	67,350
27/06/2020	21,000	0.50 ▲	2.38	20,500	21,900	21,000	8,190	171,990,000
26/06/2020	21,000	0.50 ▲	2.38	20,500	21,900	21,000	8,190	171,990,000
25/06/2020	20,500	0.00 ■■	0.00	20,500	21,900	20,500	6	123,000
24/06/2020	20,500	-1.50 ▼	-7.32	22,000	22,000	20,500	125	2,562,500
22/06/2020	22,000	1.30 ▲	5.91	20,750	22,000	19,400	4	88,000
19/06/2020	20,750	1.40 ▲	6.75	19,400	20,750	18,400	1,188	24,651,000
18/06/2020	19,400	0.00 ■■	0.00	19,400	19,400	19,400	5	97,000
17/06/2020	19,400	-0.20 ▼	-1.03	19,600	19,400	18,400	110	2,134,000
16/06/2020	19,600	-1.40 ▼	-7.14	21,000	20,900	19,550	401	7,859,600
15/06/2020	21,000	-1.00 ▼	-4.76	22,000	21,000	21,000	740	15,540,000
12/06/2020	22,000	1.30 ▲	5.91	20,700	22,000	20,000	286	6,292,000
11/06/2020	20,700	-1.60 ▼	-7.73	22,250	23,800	20,700	470	9,729,000
10/06/2020	22,250	1.50 ▲	6.74	20,800	22,250	19,400	2,660	59,185,000
09/06/2020	20,800	0.00 ■■	0.00	20,800	20,800	20,800	304	6,323,200
08/06/2020	20,800	1.40 ▲	6.73	19,450	20,800	19,450	6,733	140,046,400
06/06/2020	19,450	1.30 ▲	6.68	18,200	19,450	19,400	310	6,029,500
05/06/2020	19,450	1.30 ▲	6.68	18,200	19,450	19,400	310	6,029,500
04/06/2020	18,200	0.10 ▲	0.55	18,100	18,200	17,150	559	10,173,800
03/06/2020	18,100	-0.30 ▼	-1.66	18,400	19,500	18,000	274	4,959,400
02/06/2020	18,400	-0.80 ▼	-4.35	19,150	18,400	18,300	156	2,870,400
01/06/2020	19,150	-1.00 ▼	-5.22	20,100	20,600	18,700	296	5,668,400
31/05/2020	20,100	-0.40 ▼	-1.99	20,500	20,700	19,150	257	5,165,700
29/05/2020	20,100	-0.40 ▼	-1.99	20,500	20,700	19,150	257	5,165,700
28/05/2020	20,500	1.30 ▲	6.34	19,200	20,500	19,000	14,753	302,436,500
27/05/2020	19,200	1.30 ▲	6.77	17,950	19,200	18,050	4,104	78,796,800
26/05/2020	17,950	1.20 ▲	6.69	16,800	17,950	16,800	3,216	57,727,200
25/05/2020	16,800	-0.80 ▼	-4.76	17,600	17,000	16,500	89	1,495,200
24/05/2020	17,600	-0.90 ▼	-5.11	18,500	19,500	17,550	117	2,059,200
22/05/2020	17,600	-0.90 ▼	-5.11	18,500	19,500	17,550	117	2,059,200
21/05/2020	18,500	1.00 ▲	5.41	17,500	18,700	17,200	148	2,738,000
20/05/2020	17,500	0.40 ▲	2.29	17,100	18,250	17,250	8,586	150,255,000
19/05/2020	17,100	0.40 ▲	2.34	16,750	17,900	16,150	3,958	67,681,800
18/05/2020	16,750	0.20 ▲	1.19	16,550	17,150	16,100	1,305	21,858,750
17/05/2020	16,550	-0.30 ▼	-1.81	16,900	17,300	16,200	53	877,150
15/05/2020	16,550	-0.30 ▼	-1.81	16,900	17,300	16,200	53	877,150
14/05/2020	16,900	-0.10 ▼	-0.59	17,000	17,100	16,700	491	8,297,900
13/05/2020	17,000	0.00 ■■	0.00	17,000	17,500	16,100	2,217	37,689,000
12/05/2020	17,000	0.40 ▲	2.35	16,600	17,000	16,650	71	1,207,000
11/05/2020	16,600	-0.40 ▼	-2.41	17,000	18,100	16,600	252	4,183,200
10/05/2020	17,000	-1.20 ▼	-7.06	18,200	18,100	17,000	334	5,678,000
08/05/2020	17,000	-1.20 ▼	-7.06	18,200	18,100	17,000	334	5,678,000
07/05/2020	18,200	1.20 ▲	6.59	17,050	18,200	16,000	13,349	242,951,800
06/05/2020	17,050	0.30 ▲	1.76	16,750	17,200	16,800	1,417	24,159,850
05/05/2020	16,750	0.60 ▲	3.58	16,200	16,750	15,550	2,705	45,308,750
04/05/2020	16,200	1.10 ▲	6.79	15,150	16,200	15,000	5,103	82,668,600
01/05/2020	15,150	-0.40 ▼	-2.64	15,550	15,150	14,850	150	2,272,500
30/04/2020	15,150	-0.40 ▼	-2.64	15,550	15,150	14,850	150	2,272,500
29/04/2020	15,150	-0.40 ▼	-2.64	15,550	15,150	14,850	150	2,272,500
28/04/2020	15,550	0.30 ▲	1.93	15,300	16,350	15,100	3,973	61,780,150
27/04/2020	15,300	0.10 ▲	0.65	15,200	16,250	15,300	3,555	54,391,500
26/04/2020	15,200	-0.80 ▼	-5.26	16,000	15,200	15,150	57	866,400
24/04/2020	15,200	-0.80 ▼	-5.26	16,000	15,200	15,150	57	866,400
23/04/2020	16,000	-0.10 ▼	-0.63	16,050	16,000	15,100	90	1,440,000
22/04/2020	16,050	1.10 ▲	6.85	15,000	16,050	14,500	8,729	140,100,450
21/04/2020	15,000	-0.50 ▼	-3.33	15,500	15,000	14,700	518	7,770,000
20/04/2020	15,500	0.00 ■■	0.00	15,500	16,550	15,000	489	7,579,500
19/04/2020	15,500	1.00 ▲	6.45	14,500	15,500	15,500	2,579	39,974,500
17/04/2020	15,500	1.00 ▲	6.45	14,500	15,500	15,500	2,579	39,974,500
16/04/2020	14,500	0.70 ▲	4.83	13,800	14,750	14,000	603	8,743,500
15/04/2020	13,800	0.90 ▲	6.52	12,900	13,800	12,900	266	3,670,800
14/04/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,900	3	38,700
13/04/2020	12,900	-0.70 ▼	-5.43	13,600	13,600	12,900	350	4,515,000
12/04/2020	13,600	-0.90 ▼	-6.62	14,500	13,700	13,600	339	4,610,400
10/04/2020	13,600	-0.90 ▼	-6.62	14,500	13,700	13,600	339	4,610,400
09/04/2020	14,500	-0.90 ▼	-6.21	15,350	14,500	14,500	2	29,000
08/04/2020	15,350	0.00 ■■	0.00	15,350	15,350	15,000	7	107,450
07/04/2020	15,350	1.00 ▲	6.51	14,350	15,350	13,500	51	782,850
06/04/2020	14,350	0.90 ▲	6.27	13,500	14,350	12,900	602	8,638,700
05/04/2020	13,500	0.10 ▲	0.74	13,450	13,500	13,500	212	2,862,000
03/04/2020	13,500	0.10 ▲	0.74	13,450	13,500	13,500	212	2,862,000
02/04/2020	13,450	0.90 ▲	6.69	12,600	13,450	13,450	300	4,035,000
01/04/2020	13,450	0.90 ▲	6.69	12,600	13,450	13,450	300	4,035,000
31/03/2020	12,600	0.80 ▲	6.35	11,800	12,600	12,600	1	12,600
30/03/2020	11,800	-0.80 ▼	-6.78	12,600	13,450	11,800	2,634	31,081,200
29/03/2020	12,600	-0.60 ▼	-4.76	13,200	12,600	12,600	60	756,000
27/03/2020	12,600	-0.60 ▼	-4.76	13,200	12,600	12,600	60	756,000
26/03/2020	13,200	-0.80 ▼	-6.06	14,000	13,200	13,200	60	792,000
25/03/2020	14,000	0.40 ▲	2.86	13,650	14,000	13,000	91	1,274,000
24/03/2020	13,650	0.00 ■■	0.00	13,650	13,650	12,900	51	696,150
23/03/2020	13,650	0.90 ▲	6.59	12,800	13,650	13,000	14,317	195,427,050
22/03/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,400	11	140,800
20/03/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,400	11	140,800
19/03/2020	12,000	-0.80 ▼	-6.67	12,750	12,750	11,900	605	7,260,000
18/03/2020	12,750	0.80 ▲	6.27	11,950	12,750	12,750	100	1,275,000
17/03/2020	11,950	0.80 ▲	6.69	11,200	11,950	11,950	1	11,950
16/03/2020	11,200	-0.80 ▼	-7.14	12,000	11,200	11,200	50	560,000
13/03/2020	12,000	-0.50 ▼	-4.17	12,500	12,000	12,000	80	960,000
12/03/2020	12,500	0.80 ▲	6.40	12,500	13,300	12,500	10,990	137,375,000
11/03/2020	12,500	-0.40 ▼	-3.20	12,900	13,000	12,500	4,470	55,875,000
10/03/2020	12,900	0.60 ▲	4.65	12,300	12,900	12,400	45	580,500
04/03/2020	12,300	0.10 ▲	0.81	12,200	12,300	12,300	470	5,781,000
02/03/2020	12,200	-0.80 ▼	-6.56	13,000	12,200	12,200	1	12,200
28/02/2020	13,000	-0.80 ▼	-6.15	13,800	13,000	13,000	50	650,000
27/02/2020	13,800	-1.00 ▼	-7.25	14,800	13,800	13,800	105	1,449,000
26/02/2020	14,800	0.00 ■■	0.00	14,800	14,800	14,800	1	14,800
25/02/2020	14,800	0.90 ▲	6.08	13,900	14,800	14,800	1	14,800
24/02/2020	13,900	0.40 ▲	2.88	13,550	13,900	13,900	1	13,900
21/02/2020	13,550	0.90 ▲	6.64	12,700	13,550	13,550	1	13,550
20/02/2020	12,700	-0.90 ▼	-7.09	13,600	13,000	12,700	392	4,978,400
19/02/2020	12,700	-0.90 ▼	-7.09	13,600	13,000	12,700	392	4,978,400
18/02/2020	13,600	-1.00 ▼	-7.35	14,600	13,600	13,600	15	204,000
15/02/2020	14,600	0.90 ▲	6.16	13,650	14,600	12,700	11	160,600
14/02/2020	14,600	0.90 ▲	6.16	13,650	14,600	12,700	11	160,600
13/02/2020	13,650	0.90 ▲	6.59	12,800	13,650	13,650	90	1,228,500
12/02/2020	12,800	0.80 ▲	6.25	12,000	12,800	11,250	101	1,292,800
11/02/2020	12,000	0.00 ■■	0.00	12,000	12,100	12,000	442	5,304,000
10/02/2020	12,000	0.10 ▲	0.83	11,900	12,700	12,000	2	24,000
09/02/2020	11,900	-0.80 ▼	-6.72	12,700	13,550	11,900	4	47,600
07/02/2020	11,900	-0.80 ▼	-6.72	12,700	13,550	11,900	4	47,600
06/02/2020	12,700	0.00 ■■	0.00	12,650	12,700	12,700	40	508,000
04/02/2020	12,650	0.00 ■■	0.00	12,650	12,650	12,650	100	1,265,000
03/02/2020	12,650	0.00 ■■	0.00	12,650	12,650	12,650	100	1,265,000
31/01/2020	12,650	-0.80 ▼	-6.32	13,450	12,650	12,650	1	12,650
30/01/2020	12,650	-0.80 ▼	-6.32	13,450	12,650	12,650	1	12,650
17/01/2020	13,450	-1.00 ▼	-7.43	14,450	13,450	13,450	1,000	13,450,000
14/01/2020	14,450	-1.05 ▼	-7.27	15,500	14,450	14,450	1,000	14,450,000
13/01/2020	15,500	-1.20 ▼	-7.74	16,650	15,500	15,500	1	15,500
10/01/2020	16,650	-1.30 ▼	-7.81	17,900	16,650	16,650	1	16,650
09/01/2020	17,900	0.20 ▲	1.12	17,700	17,900	16,500	4	71,600
08/01/2020	17,700	1.10 ▲	6.21	16,600	17,700	15,450	12	212,400
07/01/2020	16,600	-1.20 ▼	-7.23	17,800	16,600	16,600	1	16,600
02/01/2020	17,800	0.90 ▲	5.06	16,900	17,800	15,750	31	551,800
20/12/2019	16,900	0.90 ▲	5.33	16,000	16,900	16,900	20	338,000
18/12/2019	16,000	1.00 ▲	6.25	15,000	16,000	16,000	10	160,000
05/12/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	30	450,000
02/12/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	370	5,550,000
29/11/2019	15,000	-0.50 ▼	-3.33	15,500	15,000	15,000	296	4,440,000
28/11/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	271	4,200,500
27/11/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	480	7,440,000
26/11/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	113	1,751,500
25/11/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	69	1,069,500
22/11/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	200	3,100,000
21/11/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	468	7,254,000
20/11/2019	15,500	0.50 ▲	3.23	15,000	15,500	15,500	90	1,395,000
13/11/2019	15,000	-0.80 ▼	-5.33	15,800	15,000	15,000	1	15,000
11/11/2019	15,800	0.80 ▲	5.06	15,000	15,800	15,800	1	15,800
08/11/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1	15,000
05/11/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	120	1,800,000
04/11/2019	15,000	0.90 ▲	6.00	14,150	15,000	15,000	13	195,000
31/10/2019	14,150	0.90 ▲	6.36	13,250	14,150	14,150	182	2,575,300
30/10/2019	13,250	-0.80 ▼	-6.04	14,050	13,250	13,250	25	331,250
25/10/2019	14,050	-0.60 ▼	-4.27	14,650	14,050	14,050	2	28,100
22/10/2019	14,650	-0.40 ▼	-2.73	15,050	14,650	14,650	15	219,750
14/10/2019	15,050	-0.10 ▼	-0.66	15,200	15,050	15,050	1	15,050
11/10/2019	15,200	0.00 ■■	0.00	15,150	16,200	15,200	3,764	57,212,800
10/10/2019	15,150	-0.90 ▼	-5.94	16,000	15,150	15,150	1	15,150
08/10/2019	16,000	0.10 ▲	0.63	15,950	16,000	15,100	23	368,000
07/10/2019	15,950	0.00 ■■	0.00	15,900	15,950	15,050	23	366,850
04/10/2019	15,900	0.30 ▲	1.89	15,650	15,900	15,650	110	1,749,000
02/10/2019	15,650	-1.20 ▼	-7.67	16,800	16,500	15,650	270	4,225,500
30/09/2019	16,800	1.10 ▲	6.55	15,750	16,800	16,800	40	672,000
27/09/2019	15,750	0.80 ▲	5.08	15,000	15,750	14,150	40	630,000
25/09/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1,409	21,135,000
24/09/2019	15,000	-1.00 ▼	-6.67	16,000	15,000	15,000	3	45,000
20/09/2019	16,000	0.60 ▲	3.75	15,400	16,000	15,000	147	2,352,000
19/09/2019	15,400	-1.00 ▼	-6.49	16,400	15,450	15,400	301	4,635,400
17/09/2019	16,400	0.00 ■■	0.00	16,400	16,400	15,400	63	1,033,200
16/09/2019	16,400	0.20 ▲	1.22	16,200	16,400	15,350	50	820,000
11/09/2019	16,200	0.40 ▲	2.47	15,800	16,200	16,200	10	162,000
10/09/2019	15,800	-0.40 ▼	-2.53	16,200	15,800	15,800	120	1,896,000
09/09/2019	16,200	0.40 ▲	2.47	15,800	16,200	16,200	20	324,000
05/09/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,800	332	5,245,600
03/09/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,800	1,017	16,068,600
30/08/2019	15,800	-1.00 ▼	-6.33	16,800	16,800	15,800	151	2,385,800
29/08/2019	16,800	0.70 ▲	4.17	16,100	16,800	15,600	119	1,999,200
28/08/2019	16,100	0.00 ■■	0.00	16,100	16,100	16,100	50	805,000
27/08/2019	16,100	-0.10 ▼	-0.62	16,200	16,100	16,100	2	32,200
26/08/2019	16,200	0.00 ■■	0.00	16,200	16,200	16,200	50	810,000
23/08/2019	16,200	0.50 ▲	3.09	15,700	16,200	15,700	567	9,185,400
22/08/2019	15,700	-1.10 ▼	-7.01	16,800	15,700	15,700	1	15,700
21/08/2019	16,800	-0.20 ▼	-1.19	17,000	17,000	16,000	140	2,352,000
20/08/2019	17,000	-1.00 ▼	-5.88	18,000	17,000	17,000	18	306,000
19/08/2019	18,000	0.50 ▲	2.78	17,500	18,000	16,300	101	1,818,000
16/08/2019	17,500	1.00 ▲	5.71	16,500	17,500	17,500	1	17,500
15/08/2019	16,500	-0.30 ▼	-1.82	16,800	16,500	15,650	849	14,008,500
14/08/2019	16,800	0.80 ▲	4.76	16,000	16,800	15,500	221	3,712,800
13/08/2019	16,000	0.50 ▲	3.13	15,500	16,000	15,950	51	816,000
12/08/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	28	434,000
09/08/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	100	1,550,000
08/08/2019	15,500	0.90 ▲	5.81	14,650	15,650	14,150	384	5,952,000
07/08/2019	14,650	-1.10 ▼	-7.51	15,700	15,500	14,650	101	1,479,650
06/08/2019	15,700	0.20 ▲	1.27	15,500	16,000	15,500	478	7,504,600
05/08/2019	15,500	1.00 ▲	6.45	14,500	15,500	15,000	1,240	19,220,000
02/08/2019	14,500	-0.60 ▼	-4.14	15,100	15,100	14,500	210	3,045,000
01/08/2019	15,100	0.30 ▲	1.99	14,850	15,100	15,100	15	226,500
26/07/2019	14,850	0.90 ▲	6.06	14,000	14,850	14,800	203	3,014,550
25/07/2019	14,000	-0.90 ▼	-6.43	14,900	14,100	14,000	1,000	14,000,000
23/07/2019	14,900	0.90 ▲	6.04	14,000	14,900	14,000	827	12,322,300
19/07/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	9	126,000
17/07/2019	14,000	-0.80 ▼	-5.71	14,800	14,000	14,000	455	6,370,000
16/07/2019	14,800	0.80 ▲	5.41	14,000	14,800	14,800	200	2,960,000
15/07/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,700	202	2,828,000
12/07/2019	14,000	-0.90 ▼	-6.43	14,900	14,050	14,000	300	4,200,000
08/07/2019	14,900	0.90 ▲	6.04	14,000	14,900	14,900	200	2,980,000
05/07/2019	14,000	-0.90 ▼	-6.43	14,950	14,000	14,000	107	1,498,000
02/07/2019	14,950	0.90 ▲	6.02	14,000	14,950	14,000	1,000	14,950,000
01/07/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	80	1,120,000
28/06/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	155	2,170,000
27/06/2019	14,000	0.10 ▲	0.71	13,900	14,200	14,000	1,813	25,382,000
25/06/2019	13,900	0.10 ▲	0.72	13,800	13,900	13,900	2	27,800
24/06/2019	13,800	0.10 ▲	0.72	13,750	13,800	13,650	2,288	31,574,400
21/06/2019	13,750	-0.80 ▼	-5.82	14,500	13,750	13,750	1	13,750
20/06/2019	13,750	-0.80 ▼	-5.82	14,500	13,750	13,750	1	13,750
19/06/2019	14,500	0.90 ▲	6.21	13,600	14,500	14,000	600	8,700,000
18/06/2019	13,600	-0.90 ▼	-6.62	14,500	13,600	13,600	70	952,000
17/06/2019	13,600	-0.90 ▼	-6.62	14,500	13,600	13,600	70	952,000
06/06/2019	14,500	0.70 ▲	4.83	13,800	14,500	13,800	503	7,293,500
05/06/2019	14,500	0.70 ▲	4.83	13,800	14,500	13,800	503	7,293,500
04/06/2019	13,800	-0.10 ▼	-0.72	13,950	13,800	13,800	500	6,900,000
03/06/2019	13,950	-0.10 ▼	-0.72	14,050	13,950	13,950	100	1,395,000
02/06/2019	13,950	-0.10 ▼	-0.72	14,050	13,950	13,950	100	1,395,000
31/05/2019	13,950	-0.10 ▼	-0.72	14,050	13,950	13,950	100	1,395,000
30/05/2019	14,050	-0.80 ▼	-5.69	14,850	14,850	14,050	101	1,419,050
29/05/2019	14,050	-0.80 ▼	-5.69	14,850	14,850	14,050	101	1,419,050
28/05/2019	14,850	0.90 ▲	6.06	14,000	14,850	14,000	22	326,700
27/05/2019	14,000	0.10 ▲	0.71	13,900	14,750	13,900	153	2,142,000
26/05/2019	13,900	-0.60 ▼	-4.32	14,500	14,500	13,700	471	6,546,900
24/05/2019	13,900	-0.60 ▼	-4.32	14,500	14,500	13,700	471	6,546,900
23/05/2019	14,500	-0.40 ▼	-2.76	14,850	14,500	14,500	1	14,500
22/05/2019	14,850	0.00 ■■	0.00	14,850	14,850	14,850	42	623,700
21/05/2019	14,850	0.90 ▲	6.06	13,900	14,850	14,850	13,987	207,706,950
20/05/2019	13,900	0.90 ▲	6.47	13,000	13,900	13,000	826	11,481,400
19/05/2019	13,000	0.00 ■■	0.00	13,000	13,200	13,000	5	65,000
17/05/2019	13,000	0.00 ■■	0.00	13,000	13,200	13,000	5	65,000
16/05/2019	13,000	-0.30 ▼	-2.31	13,300	13,000	13,000	3	39,000
15/05/2019	13,300	-1.00 ▼	-7.52	14,300	13,300	13,300	1	13,300
14/05/2019	14,300	0.90 ▲	6.29	13,400	14,300	12,500	291	4,161,300
13/05/2019	13,400	-0.90 ▼	-6.72	14,300	14,300	13,400	5	67,000
02/05/2019	14,300	0.30 ▲	2.10	14,050	14,300	14,300	3,700	52,910,000
01/05/2019	14,300	0.30 ▲	2.10	14,050	14,300	14,300	3,700	52,910,000
30/04/2019	14,300	0.30 ▲	2.10	14,050	14,300	14,300	3,700	52,910,000
29/04/2019	14,300	0.30 ▲	2.10	14,050	14,300	14,300	3,700	52,910,000
28/04/2019	14,300	0.30 ▲	2.10	14,050	14,300	14,300	3,700	52,910,000
26/04/2019	14,300	0.30 ▲	2.10	14,050	14,300	14,300	3,700	52,910,000
24/04/2019	14,050	0.50 ▲	3.56	13,600	14,050	14,050	330	4,636,500
23/04/2019	14,050	0.50 ▲	3.56	13,600	14,050	14,050	330	4,636,500
22/04/2019	13,600	0.00 ■■	0.00	13,600	13,600	13,600	3	40,800
21/04/2019	13,600	0.00 ■■	0.00	13,600	13,600	13,600	1	13,600
19/04/2019	13,600	0.00 ■■	0.00	13,600	13,600	13,600	1	13,600
18/04/2019	13,600	-0.40 ▼	-2.94	14,000	13,600	13,500	366	4,977,600
17/04/2019	14,000	-0.20 ▼	-1.43	14,200	14,000	13,500	242	3,388,000
16/04/2019	14,200	-0.30 ▼	-2.11	14,500	14,200	14,200	100	1,420,000
15/04/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,500	1,000	14,500,000
12/04/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,500	1,000	14,500,000
11/04/2019	13,300	0.80 ▲	6.02	12,500	13,300	12,700	40	532,000
10/04/2019	12,500	0.75 ▲	6.00	11,750	12,500	12,500	350	4,375,000
09/04/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,000	101	1,464,500
08/04/2019	14,500	0.00 ■■	0.00	14,500	14,600	14,500	1,062	15,399,000
05/04/2019	14,500	-0.10 ▼	-0.69	14,550	14,500	14,500	1,000	14,500,000
04/04/2019	14,500	-0.10 ▼	-0.69	14,550	14,500	14,500	1,000	14,500,000
03/04/2019	14,550	1.00 ▲	6.87	13,600	14,550	14,550	4	58,200
02/04/2019	11,000	-0.30 ▼	-2.73	11,300	11,000	11,000	1,000	11,000,000
01/04/2019	13,600	-0.90 ▼	-6.62	14,500	13,600	13,600	1	13,600
28/03/2019	14,500	-0.30 ▼	-2.07	14,800	14,500	14,500	3	43,500
27/03/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,800	2	29,600
26/03/2019	14,800	-0.20 ▼	-1.35	15,000	14,800	14,800	41	606,800
22/03/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	105	1,575,000
21/03/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,200	210	3,150,000
20/03/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	100	1,200,000
18/03/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	120	1,560,000
15/03/2019	15,000	0.40 ▲	2.67	14,600	15,000	15,000	10	150,000
14/03/2019	14,600	0.90 ▲	6.16	13,650	14,600	14,600	100	1,460,000
13/03/2019	13,650	0.10 ▲	0.73	13,600	13,650	13,600	552	7,534,800
12/03/2019	13,600	-0.10 ▼	-0.74	13,650	13,600	13,600	130	1,768,000
11/03/2019	13,650	0.10 ▲	0.73	13,600	13,650	13,600	856	11,684,400
08/03/2019	13,600	0.00 ■■	0.00	13,600	13,600	13,600	304	4,134,400
07/03/2019	13,600	-0.30 ▼	-2.21	13,900	13,600	13,600	1,700	23,120,000
06/03/2019	13,900	0.00 ■■	0.00	13,900	13,900	13,600	110	1,529,000
05/03/2019	13,900	0.00 ■■	0.00	13,900	13,900	13,900	1,200	16,680,000
04/03/2019	13,900	0.30 ▲	2.16	13,600	13,900	13,900	524	7,283,600
03/03/2019	11,000	-0.30 ▼	-2.73	11,300	11,000	11,000	80	880,000
01/03/2019	13,600	0.60 ▲	4.41	13,000	13,600	13,550	402	5,467,200
27/02/2019	13,000	-0.60 ▼	-4.62	13,600	13,000	13,000	1	13,000
26/02/2019	13,600	0.00 ■■	0.00	13,600	13,800	13,600	373	5,072,800
25/02/2019	13,600	0.10 ▲	0.74	13,500	13,600	13,500	685	9,316,000
22/02/2019	13,500	0.00 ■■	0.00	13,500	13,600	13,500	2,222	29,997,000
21/02/2019	13,500	0.50 ▲	3.70	13,000	13,500	12,200	622	8,397,000
20/02/2019	13,000	0.80 ▲	6.15	12,250	13,000	13,000	1	13,000
19/02/2019	12,250	0.80 ▲	6.53	11,450	12,250	12,250	9	110,250
18/02/2019	11,450	-0.60 ▼	-5.24	12,000	11,450	11,450	1	11,450
15/02/2019	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	2,000	26,000,000
14/02/2019	12,000	0.80 ▲	6.67	11,250	12,000	11,700	57	684,000
13/02/2019	11,250	-0.80 ▼	-7.11	12,000	12,000	11,250	8	90,000
12/02/2019	12,000	0.10 ▲	0.83	11,950	12,750	12,000	67	804,000
11/02/2019	11,950	-0.60 ▼	-5.02	12,500	12,500	11,950	152	1,816,400
31/01/2019	12,150	-0.65 ▼	-5.35	12,800	12,700	12,150	320	3,888,000
29/01/2019	12,500	0.50 ▲	4.00	12,000	12,500	11,300	3	37,500
28/01/2019	12,000	-0.90 ▼	-7.50	12,900	12,000	12,000	31	372,000
25/01/2019	12,900	0.80 ▲	6.20	12,100	12,900	12,900	10	129,000
24/01/2019	12,100	-0.90 ▼	-7.44	13,000	12,100	12,100	2,000	24,200,000
19/01/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	12,000	156,000,000
18/01/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	120	1,560,000
15/01/2019	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	2,000	26,000,000
14/01/2019	13,500	0.20 ▲	1.48	13,300	14,200	13,500	40	540,000
11/01/2019	13,300	0.80 ▲	6.02	12,500	13,300	12,700	40	532,000
10/01/2019	12,500	0.75 ▲	6.00	11,750	12,500	12,500	350	4,375,000
09/01/2019	11,750	0.75 ▲	6.38	11,000	11,750	11,750	50	587,500
03/01/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	80	880,000
02/01/2019	11,000	-0.30 ▼	-2.73	11,300	11,000	11,000	1,000	11,000,000
21/12/2018	11,300	-0.70 ▼	-6.19	12,000	11,400	11,300	50	565,000
20/12/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	100	1,200,000
18/12/2018	12,000	0.20 ▲	1.67	11,800	12,000	11,000	4,530	54,360,000
17/12/2018	11,800	0.75 ▲	6.36	11,050	11,800	11,800	70	826,000
14/12/2018	11,050	-0.70 ▼	-6.33	11,750	11,050	11,050	30	331,500
11/12/2018	11,750	0.75 ▲	6.38	11,000	11,750	11,750	160	1,880,000
10/12/2018	11,000	-0.75 ▼	-6.82	11,750	11,000	11,000	80	880,000
26/11/2018	11,750	0.00 ■■	0.00	11,750	11,750	11,750	100	1,175,000
13/11/2018	11,750	0.75 ▲	6.38	11,000	11,750	11,750	10	117,500
12/11/2018	11,000	-0.50 ▼	-4.55	11,500	11,000	11,000	10	110,000
11/11/2018	11,500	-0.60 ▼	-5.22	12,100	11,500	11,500	10	115,000
09/11/2018	11,500	-0.60 ▼	-5.22	12,100	11,500	11,500	10	115,000
08/11/2018	12,100	0.50 ▲	4.13	11,600	12,400	12,100	120	1,452,000
07/11/2018	11,600	-0.55 ▼	-4.74	12,150	11,600	11,600	10	116,000
31/10/2018	12,150	-0.65 ▼	-5.35	12,800	12,700	12,150	320	3,888,000
30/10/2018	12,800	-0.70 ▼	-5.47	13,500	12,800	12,800	200	2,560,000
26/10/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	50	675,000
24/10/2018	13,500	0.70 ▲	5.19	12,800	13,500	13,500	10	135,000
18/10/2018	12,800	0.00 ■■	0.00	12,800	12,800	12,800	550	7,040,000
17/10/2018	12,800	-0.60 ▼	-4.69	13,400	12,800	12,800	200	2,560,000
16/10/2018	13,400	0.60 ▲	4.48	12,800	13,400	13,400	10	134,000
15/10/2018	12,800	0.00 ■■	0.00	12,800	12,800	12,800	5,000	64,000,000
12/10/2018	12,800	0.30 ▲	2.34	12,800	13,100	12,800	11,550	147,840,000
11/10/2018	12,800	-0.60 ▼	-4.69	12,800	12,800	12,200	410	5,248,000
09/10/2018	12,800	-0.05 ▼	-0.39	12,850	13,000	12,800	410	5,248,000
08/10/2018	12,850	0.05 ▲	0.39	12,800	13,100	12,850	1,080	13,878,000
05/10/2018	12,800	-0.70 ▼	-5.47	13,500	12,800	12,600	1,200	15,360,000
04/10/2018	13,500	0.30 ▲	2.22	13,200	13,800	12,500	610	8,235,000
03/10/2018	13,200	0.40 ▲	3.03	12,800	13,200	12,500	11,830	156,156,000
02/10/2018	12,800	0.10 ▲	0.78	12,700	12,800	12,700	5,100	65,280,000
01/10/2018	12,700	0.00 ■■	0.00	12,700	12,700	12,700	2,020	25,654,000
28/09/2018	12,700	-0.10 ▼	-0.79	12,800	13,100	12,600	14,030	178,181,000
27/09/2018	12,800	0.20 ▲	1.56	12,800	13,000	12,700	25,440	325,632,000
26/09/2018	12,800	0.30 ▲	2.34	12,500	12,800	12,500	23,000	294,400,000
25/09/2018	12,500	-0.50 ▼	-4.00	13,000	13,000	12,500	20,130	251,625,000
24/09/2018	13,000	-0.10 ▼	-0.77	13,000	13,000	12,800	3,380	43,940,000
21/09/2018	13,000	0.20 ▲	1.54	12,800	13,000	12,900	2,040	26,520,000
20/09/2018	12,800	0.00 ■■	0.00	12,800	12,800	12,800	5,240	67,072,000
18/09/2018	12,800	0.30 ▲	2.34	12,500	13,100	12,800	310	3,968,000
17/09/2018	12,500	-0.30 ▼	-2.40	12,800	13,250	12,500	590	7,375,000
14/09/2018	12,800	0.10 ▲	0.78	12,700	13,200	12,800	7,080	90,624,000
13/09/2018	12,700	-0.60 ▼	-4.72	13,300	12,700	12,700	1,360	17,272,000
12/09/2018	13,300	0.60 ▲	4.51	12,700	13,300	12,750	5,700	75,810,000
11/09/2018	12,700	0.30 ▲	2.36	12,400	13,150	12,700	220	2,794,000
10/09/2018	12,400	0.80 ▲	6.45	11,600	12,400	12,400	510	6,324,000
07/09/2018	11,600	-0.75 ▼	-6.47	12,350	11,600	11,600	500	5,800,000
05/09/2018	12,350	0.15 ▲	1.21	12,200	12,350	12,250	3,820	47,177,000
04/09/2018	12,200	-0.70 ▼	-5.74	12,900	12,900	12,200	3,200	39,040,000
31/08/2018	12,900	0.75 ▲	5.81	12,150	12,900	12,600	51,400	663,060,000
30/08/2018	12,150	0.00 ■■	0.00	12,150	12,150	12,150	140	1,701,000
29/08/2018	12,150	0.75 ▲	6.17	11,400	12,150	12,150	30	364,500
28/08/2018	11,400	-0.80 ▼	-7.02	12,200	11,400	11,400	1,100	12,540,000
27/08/2018	12,200	-0.80 ▼	-6.56	13,000	12,200	12,200	6,000	73,200,000
24/08/2018	13,000	0.60 ▲	4.62	12,400	13,000	13,000	16,980	220,740,000
23/08/2018	12,400	-0.40 ▼	-3.23	12,800	13,200	12,400	2,740	33,976,000
22/08/2018	12,800	0.80 ▲	6.25	12,000	12,800	12,300	13,270	169,856,000
17/08/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,000	36,000,000
16/08/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	4,430	53,160,000
14/08/2018	12,000	0.25 ▲	2.08	11,750	12,000	11,500	2,090	25,080,000
13/08/2018	11,750	-0.85 ▼	-7.23	12,600	12,700	11,750	3,020	35,485,000
10/08/2018	12,600	0.50 ▲	3.97	12,100	12,600	12,000	30	378,000
09/08/2018	12,100	0.70 ▲	5.79	11,400	12,100	12,000	30	363,000
08/08/2018	11,400	-0.60 ▼	-5.26	12,000	11,450	11,400	2,000	22,800,000
01/08/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,200	38,400,000
30/07/2018	12,000	0.00 ■■	0.00	12,000	12,000	11,950	120	1,440,000
26/07/2018	12,000	0.50 ▲	4.17	11,500	12,000	11,950	3,300	39,600,000
25/07/2018	11,500	0.00 ■■	0.00	11,500	11,500	11,500	480	5,520,000
24/07/2018	11,500	-0.05 ▼	-0.43	11,550	11,500	11,500	240	2,760,000
23/07/2018	11,550	-0.15 ▼	-1.30	11,700	11,700	11,550	2,400	27,720,000
19/07/2018	11,700	-0.30 ▼	-2.56	12,000	11,700	11,700	10	117,000
18/07/2018	12,000	0.10 ▲	0.83	11,900	12,000	12,000	480	5,760,000
16/07/2018	11,900	-0.60 ▼	-5.04	12,500	12,500	11,900	680	8,092,000
12/07/2018	12,500	0.40 ▲	3.20	12,100	12,500	12,500	10	125,000
11/07/2018	12,100	-0.90 ▼	-7.44	13,000	12,100	12,100	10	121,000
09/07/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1,600	20,800,000
06/07/2018	13,000	0.10 ▲	0.77	12,900	13,750	13,000	70	910,000
05/07/2018	13,000	0.10 ▲	0.77	12,900	13,750	13,000	70	910,000
23/06/2018	12,900	0.80 ▲	6.20	12,100	12,900	11,600	150	1,935,000
22/06/2018	12,900	0.80 ▲	6.20	12,100	12,900	11,600	150	1,935,000
21/06/2018	12,100	-0.90 ▼	-7.44	13,000	12,500	12,100	2,500	30,250,000
18/06/2018	13,000	-13.00 ▼	-100.00	13,000	13,000	13,000	2,000	26,000,000
13/06/2018	13,000	0.30 ▲	2.31	12,700	13,100	12,100	510	6,630,000
12/06/2018	12,700	-0.55 ▼	-4.33	13,250	12,700	12,700	9,640	122,428,000
11/06/2018	13,250	0.85 ▲	6.42	12,400	13,250	12,800	160	2,120,000
08/06/2018	13,250	0.85 ▲	6.42	12,400	13,250	12,800	160	2,120,000
07/06/2018	12,400	-0.30 ▼	-2.42	12,700	12,400	12,400	650	8,060,000
06/06/2018	12,700	0.10 ▲	0.79	12,700	12,800	12,050	27,710	351,917,000
05/06/2018	12,700	0.00 ■■	0.00	12,700	12,700	12,700	27,920	354,584,000
04/06/2018	12,700	-0.95 ▼	-7.48	13,650	12,700	12,700	2,090	26,543,000
01/06/2018	13,650	0.75 ▲	5.49	12,900	13,700	12,900	5,110	69,751,500
31/05/2018	12,900	0.80 ▲	6.20	12,100	12,900	12,900	135,070	1,742,403,000
30/05/2018	13,000	0.10 ▲	0.77	12,900	13,000	12,000	80,930	1,052,090,000
29/05/2018	12,900	0.00 ■■	0.00	12,900	12,900	12,900	1,000	12,900,000
25/05/2018	12,900	0.70 ▲	5.43	12,200	12,900	12,900	1,500	19,350,000
24/05/2018	12,200	0.00 ■■	0.00	12,200	12,200	12,200	1,000	12,200,000
23/05/2018	12,200	0.10 ▲	0.82	12,100	12,200	12,000	6,540	79,788,000
22/05/2018	12,100	0.10 ▲	0.83	12,000	12,100	11,200	1,990	24,079,000
21/05/2018	12,000	0.20 ▲	1.67	11,800	12,000	11,650	210	2,520,000
18/05/2018	11,800	-0.20 ▼	-1.69	12,000	11,800	11,350	540	6,372,000
17/05/2018	12,000	-0.85 ▼	-7.08	12,850	12,000	12,000	10	120,000
16/05/2018	12,850	0.05 ▲	0.39	12,800	12,850	12,850	200	2,570,000
15/05/2018	12,800	0.10 ▲	0.78	12,700	12,800	12,000	610	7,808,000
14/05/2018	12,700	0.50 ▲	3.94	12,200	12,700	12,700	10	127,000
11/05/2018	12,200	-0.80 ▼	-6.56	13,000	12,250	12,200	1,000	12,200,000
10/05/2018	13,000	-0.80 ▼	-6.15	13,000	13,000	12,200	250	3,250,000
09/05/2018	13,000	0.50 ▲	3.85	12,500	13,000	13,000	10	130,000
08/05/2018	12,500	-0.80 ▼	-6.40	13,300	12,600	12,500	20,010	250,125,000
07/05/2018	13,300	0.65 ▲	4.89	12,650	13,300	13,300	10	133,000
04/05/2018	12,650	-0.35 ▼	-2.77	13,000	12,750	12,650	14,100	178,365,000
03/05/2018	13,000	-0.20 ▼	-1.54	13,000	13,000	12,750	4,590	59,670,000
27/04/2018	13,000	-0.90 ▼	-6.92	13,000	13,000	12,100	14,010	182,130,000
26/04/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	400	5,200,000
24/04/2018	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	8,740	113,620,000
23/04/2018	13,500	0.50 ▲	3.70	13,000	13,500	13,500	200	2,700,000
20/04/2018	13,000	-13.00 ▼	-100.00	13,000	13,000	13,000	15,000	195,000,000
19/04/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	11,000	143,000,000
18/04/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	10	130,000
13/04/2018	13,400	0.40 ▲	2.99	13,000	13,400	12,800	21,970	294,398,000
10/04/2018	13,000	-13.00 ▼	-100.00	13,000	13,000	13,000	8,800	114,400,000
09/04/2018	13,000	0.50 ▲	3.85	12,500	13,000	12,550	10,020	130,260,000
06/04/2018	12,500	0.15 ▲	1.20	12,350	12,500	12,000	2,520	31,500,000
04/04/2018	12,350	0.10 ▲	0.81	12,250	12,400	12,350	4,000	49,400,000
03/04/2018	12,250	-0.75 ▼	-6.12	13,000	12,250	12,250	230	2,817,500
02/04/2018	13,000	-0.60 ▼	-4.62	13,000	13,000	12,400	1,010	13,130,000
30/03/2018	13,000	-0.65 ▼	-5.00	13,000	13,000	12,350	2,200	28,600,000
29/03/2018	13,000	0.00 ■■	0.00	13,000	13,000	12,950	161,000	2,093,000,000
28/03/2018	13,000	0.10 ▲	0.77	12,900	13,000	12,450	620	8,060,000
27/03/2018	12,900	0.80 ▲	6.20	12,100	12,900	12,800	150,700	1,944,030,000
26/03/2018	12,100	-0.20 ▼	-1.65	12,300	12,100	12,100	300	3,630,000
22/03/2018	12,300	-0.60 ▼	-4.88	12,900	12,500	12,300	15,000	184,500,000
21/03/2018	12,900	-0.10 ▼	-0.78	13,000	12,900	12,900	5,000	64,500,000
20/03/2018	13,000	0.20 ▲	1.54	12,800	13,000	12,000	25,610	332,930,000
19/03/2018	12,800	0.75 ▲	5.86	12,800	13,000	12,800	8,440	108,032,000
16/03/2018	12,800	0.75 ▲	5.86	12,050	12,800	12,050	17,010	217,728,000
14/03/2018	12,050	-0.85 ▼	-7.05	12,900	12,050	12,050	40	482,000
13/03/2018	12,900	-0.10 ▼	-0.78	13,000	12,900	12,400	37,500	483,750,000
12/03/2018	13,000	-0.60 ▼	-4.62	13,000	12,400	12,400	6,570	85,410,000
09/03/2018	12,400	-0.60 ▼	-4.84	13,000	12,400	12,400	1,070	13,268,000
08/03/2018	13,000	0.70 ▲	5.38	12,300	13,000	12,300	41,500	539,500,000
07/03/2018	12,300	0.30 ▲	2.44	12,000	12,800	12,300	15,000	184,500,000
06/03/2018	12,000	-0.70 ▼	-5.83	12,700	13,550	12,000	65,010	780,120,000
05/03/2018	12,700	-0.15 ▼	-1.18	12,850	12,800	12,700	1,170	14,859,000
02/03/2018	12,850	0.80 ▲	6.23	12,050	12,850	12,850	30	385,500
01/03/2018	12,050	0.00 ■■	0.00	12,050	12,050	12,050	6,040	72,782,000
28/02/2018	12,050	-0.90 ▼	-7.47	12,950	12,050	12,050	6,150	74,107,500
27/02/2018	12,950	-0.05 ▼	-0.39	13,000	12,950	12,150	20	259,000
26/02/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	3,000	39,000,000
23/02/2018	13,000	0.35 ▲	2.69	12,650	13,000	12,950	1,110	14,430,000
21/02/2018	12,650	-0.95 ▼	-7.51	13,600	13,800	12,650	100	1,265,000
12/02/2018	13,600	0.20 ▲	1.47	13,400	13,650	12,500	120	1,632,000
09/02/2018	13,400	0.35 ▲	2.61	13,050	13,400	13,400	10	134,000
07/02/2018	13,050	-0.95 ▼	-7.28	14,000	14,450	13,050	20	261,000
02/02/2018	14,000	0.60 ▲	4.29	13,400	14,000	14,000	10	140,000
01/02/2018	13,400	0.00 ■■	0.00	13,400	13,400	13,300	18,900	253,260,000
31/01/2018	13,400	-0.10 ▼	-0.75	13,400	13,400	12,600	9,400	125,960,000
30/01/2018	13,400	0.80 ▲	5.97	12,600	13,400	13,300	1,000	13,400,000
29/01/2018	12,600	-0.90 ▼	-7.14	13,500	13,300	12,600	23,590	297,234,000
26/01/2018	13,500	0.60 ▲	4.44	12,900	13,800	12,000	10,820	146,070,000
25/01/2018	12,900	0.10 ▲	0.78	12,900	12,900	12,500	710	9,159,000
24/01/2018	10,800	-2.00 ▼	-18.52	12,800	12,900	12,450	690	7,452,000
19/01/2018	12,800	-0.20 ▼	-1.56	13,000	12,800	12,400	80	1,024,000
18/01/2018	13,000	0.20 ▲	1.54	12,800	13,000	12,250	6,500	84,500,000
17/01/2018	12,800	0.70 ▲	5.47	12,100	12,800	12,000	6,010	76,928,000
16/01/2018	12,100	-0.80 ▼	-6.61	12,900	13,400	12,100	1,070	12,947,000
15/01/2018	12,200	0.30 ▲	2.46	12,200	12,500	12,000	25,330	309,026,000
12/01/2018	12,200	0.20 ▲	1.64	12,000	12,200	12,000	2,930	35,746,000
11/01/2018	12,000	-0.05 ▼	-0.42	12,050	12,200	12,000	14,610	175,320,000
10/01/2018	12,050	0.05 ▲	0.41	12,000	12,100	12,000	29,770	358,728,500
09/01/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,550	42,600,000
08/01/2018	12,000	0.10 ▲	0.83	12,000	12,100	12,000	15,790	189,480,000
05/01/2018	12,000	0.60 ▲	5.00	11,400	12,050	11,650	39,090	469,080,000
04/01/2018	11,400	0.00 ■■	0.00	11,400	11,400	11,400	2,100	23,940,000
03/01/2018	11,400	0.00 ■■	0.00	11,400	11,400	11,400	1,110	12,654,000
02/01/2018	11,400	-0.10 ▼	-0.88	11,500	11,400	11,400	3,800	43,320,000
29/12/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1,650	18,975,000
28/12/2017	11,500	0.10 ▲	0.87	11,400	11,550	11,500	4,600	52,900,000
27/12/2017	11,400	0.45 ▲	3.95	10,950	11,700	11,250	670	7,638,000
26/12/2017	10,950	-0.05 ▼	-0.46	11,000	10,950	10,950	10	109,500
25/12/2017	11,000	-0.35 ▼	-3.18	11,350	11,400	11,000	15,500	170,500,000
21/12/2017	11,350	0.10 ▲	0.88	11,250	11,350	11,350	30	340,500
20/12/2017	11,250	0.25 ▲	2.22	11,000	11,250	11,250	10	112,500
19/12/2017	11,000	-0.40 ▼	-3.64	11,400	11,300	11,000	270	2,970,000
15/12/2017	11,400	-0.25 ▼	-2.19	11,650	11,400	11,400	2,500	28,500,000
13/12/2017	11,200	-0.10 ▼	-0.89	11,300	11,200	11,200	50	560,000
11/12/2017	11,300	-0.10 ▼	-0.88	11,400	11,300	11,300	170	1,921,000
08/12/2017	11,400	-0.05 ▼	-0.44	11,450	11,450	11,400	2,000	22,800,000
07/12/2017	11,450	-0.15 ▼	-1.31	11,450	11,450	11,300	390	4,465,500
05/12/2017	11,400	-0.20 ▼	-1.72	11,400	11,400	11,400	250	2,850,000
04/12/2017	11,600	0.05 ▲	0.43	11,600	11,600	11,600	7,310	84,796,000
01/12/2017	11,550	0.00 ■■	0.00	11,550	11,550	11,550	0	0
30/11/2017	11,550	0.00 ■■	0.00	11,550	11,550	11,550	0	0
29/11/2017	11,550	0.00 ■■	0.00	11,550	11,550	11,550	1,110	12,820,500
28/11/2017	11,550	0.00 ■■	0.00	11,550	11,550	11,550	0	0
27/11/2017	11,550	0.75 ▲	6.94	10,800	11,550	10,800	570	6,583,500
24/11/2017	10,800	-0.70 ▼	-6.09	11,700	11,750	10,800	690	7,452,000
23/11/2017	11,500	0.30 ▲	2.68	11,500	11,500	11,500	1,010	11,615,000
22/11/2017	11,200	0.20 ▲	1.82	11,250	11,600	11,200	4,120	46,144,000
21/11/2017	11,000	-0.75 ▼	-6.38	11,850	11,850	11,000	2,000	22,000,000
20/11/2017	11,750	0.25 ▲	2.17	11,500	11,750	11,500	3,020	35,485,000
17/11/2017	11,500	0.10 ▲	0.88	11,500	11,500	11,500	3,150	36,225,000
16/11/2017	11,400	-0.25 ▼	-2.15	11,400	11,400	11,400	30	342,000
15/11/2017	11,650	-0.05 ▼	-0.43	11,400	11,650	11,200	830	9,669,500
14/11/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
13/11/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
10/11/2017	11,700	0.00 ■■	0.00	11,400	11,700	11,200	110	1,287,000
09/11/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
08/11/2017	11,700	-0.30 ▼	-2.50	11,900	11,900	11,500	4,290	50,193,000
07/11/2017	12,000	0.00 ■■	0.00	12,050	12,300	12,000	6,050	72,600,000
06/11/2017	12,000	0.10 ▲	0.84	11,650	12,000	11,650	50	600,000
03/11/2017	11,900	0.10 ▲	0.85	11,700	11,950	11,000	1,150	13,685,000
02/11/2017	11,800	-0.20 ▼	-1.67	11,800	11,800	11,800	10	118,000
01/11/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
31/10/2017	12,000	0.10 ▲	0.84	12,000	12,000	12,000	300	3,600,000
30/10/2017	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
27/10/2017	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
26/10/2017	11,900	0.10 ▲	0.85	11,900	11,900	11,900	1,000	11,900,000
25/10/2017	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
24/10/2017	11,800	-0.20 ▼	-1.67	12,000	12,000	11,800	220	2,596,000
23/10/2017	12,000	0.05 ▲	0.42	12,000	12,000	12,000	5,000	60,000,000
20/10/2017	11,950	0.00 ■■	0.00	11,950	11,950	11,950	0	0
19/10/2017	11,950	0.25 ▲	2.14	11,700	11,950	11,700	2,300	27,485,000
18/10/2017	11,700	-0.05 ▼	-0.43	11,700	11,700	11,700	500	5,850,000
17/10/2017	11,750	0.25 ▲	2.17	11,750	12,000	11,750	1,090	12,807,500
16/10/2017	11,500	-0.20 ▼	-1.71	11,700	11,700	11,500	1,180	13,570,000
13/10/2017	11,700	-0.25 ▼	-2.09	11,700	11,700	11,700	900	10,530,000
12/10/2017	11,950	0.00 ■■	0.00	11,950	11,950	11,950	0	0
11/10/2017	11,950	0.00 ■■	0.00	11,950	11,950	11,950	80	956,000
10/10/2017	11,950	0.00 ■■	0.00	11,950	11,950	11,950	3,000	35,850,000
09/10/2017	11,950	0.45 ▲	3.91	11,850	11,950	11,850	3,000	35,850,000
06/10/2017	11,500	-0.10 ▼	-0.86	11,500	11,500	11,500	3,000	34,500,000
05/10/2017	11,600	-0.25 ▼	-2.11	11,600	11,600	11,600	1,450	16,820,000
04/10/2017	11,850	0.00 ■■	0.00	11,850	11,850	11,850	0	0
03/10/2017	11,850	0.10 ▲	0.85	11,850	11,850	11,850	100	1,185,000
02/10/2017	11,750	0.25 ▲	2.17	11,500	11,750	11,500	320	3,760,000
29/09/2017	11,500	-0.10 ▼	-0.86	11,600	11,600	11,500	2,090	24,035,000
28/09/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	480	5,568,000
27/09/2017	11,600	-0.10 ▼	-0.85	11,800	11,800	11,600	1,000	11,600,000
26/09/2017	11,700	0.00 ■■	0.00	11,950	12,500	11,600	540	6,318,000
25/09/2017	11,700	-0.30 ▼	-2.50	11,700	11,700	11,700	10	117,000
22/09/2017	12,000	0.30 ▲	2.56	11,600	12,000	10,900	1,080	12,960,000
21/09/2017	11,700	-0.30 ▼	-2.50	11,700	11,700	11,700	200	2,340,000
20/09/2017	12,000	0.00 ■■	0.00	11,800	12,000	11,800	16,030	192,360,000
19/09/2017	12,000	0.00 ■■	0.00	11,800	12,000	11,800	10,100	121,200,000
18/09/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	10,000	120,000,000
15/09/2017	12,000	0.00 ■■	0.00	11,950	12,000	11,900	16,480	197,760,000
14/09/2017	12,000	0.05 ▲	0.42	11,900	12,000	11,700	1,310	15,720,000
13/09/2017	11,950	0.00 ■■	0.00	11,950	11,950	11,950	0	0
12/09/2017	11,950	0.05 ▲	0.42	11,950	11,950	11,950	830	9,918,500
11/09/2017	11,900	0.10 ▲	0.85	11,600	11,900	11,600	500	5,950,000
08/09/2017	11,800	0.25 ▲	2.16	11,800	11,800	11,800	1,000	11,800,000
07/09/2017	11,550	0.00 ■■	0.00	11,850	11,850	11,550	430	4,966,500
06/09/2017	11,550	-0.05 ▼	-0.43	11,550	11,600	11,550	1,320	15,246,000
05/09/2017	11,600	-0.40 ▼	-3.33	11,900	11,900	11,600	40	464,000
01/09/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	10	120,000
31/08/2017	12,000	-0.20 ▼	-1.64	12,000	12,000	12,000	100	1,200,000
30/08/2017	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
29/08/2017	12,200	0.05 ▲	0.41	12,150	12,200	12,150	32,130	391,986,000
28/08/2017	12,150	0.00 ■■	0.00	12,150	12,150	12,150	16,750	203,512,500
25/08/2017	12,150	0.00 ■■	0.00	12,150	12,150	12,150	0	0
24/08/2017	12,150	0.00 ■■	0.00	12,150	12,150	12,150	15,000	182,250,000
23/08/2017	12,150	0.05 ▲	0.41	12,150	12,150	12,150	10,000	121,500,000
22/08/2017	12,100	0.00 ■■	0.00	12,000	12,100	12,000	35,290	427,009,000
21/08/2017	12,100	0.10 ▲	0.83	12,100	12,100	12,100	11,200	135,520,000
18/08/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
17/08/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
16/08/2017	12,000	0.10 ▲	0.84	11,950	12,700	11,800	1,570	18,840,000
15/08/2017	11,900	0.00 ■■	0.00	11,900	11,900	11,900	900	10,710,000
14/08/2017	11,900	0.00 ■■	0.00	11,900	11,900	11,900	100	1,190,000
11/08/2017	11,900	0.20 ▲	1.71	11,900	11,900	11,900	10	119,000
10/08/2017	11,700	-0.75 ▼	-6.02	11,700	11,850	11,700	3,210	37,557,000
09/08/2017	12,450	0.25 ▲	2.05	12,800	12,800	12,450	130	1,618,500
08/08/2017	12,200	-0.25 ▼	-2.01	12,450	12,450	12,200	80	976,000
07/08/2017	12,450	0.00 ■■	0.00	12,500	12,500	12,450	17,350	216,007,500
04/08/2017	12,450	0.05 ▲	0.40	12,500	12,500	12,450	90	1,120,500
03/08/2017	12,400	0.45 ▲	3.77	12,500	12,500	12,400	30	372,000
02/08/2017	11,950	0.75 ▲	6.70	11,850	11,950	11,850	20	239,000
01/08/2017	11,200	-0.75 ▼	-6.28	12,200	12,200	11,200	110	1,232,000
31/07/2017	11,950	-0.05 ▼	-0.42	11,850	11,950	11,850	30	358,500
28/07/2017	12,000	-0.20 ▼	-1.64	12,200	12,200	11,900	610	7,320,000
27/07/2017	12,200	0.60 ▲	5.17	12,200	12,200	12,200	80	976,000
26/07/2017	11,600	0.00 ■■	0.00	11,850	11,900	11,600	740	8,584,000
25/07/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
24/07/2017	11,600	-0.60 ▼	-4.92	11,600	11,600	11,600	250	2,900,000
21/07/2017	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
20/07/2017	12,200	0.60 ▲	5.17	11,600	12,200	11,600	1,100	13,420,000
19/07/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
18/07/2017	11,600	0.00 ■■	0.00	12,000	12,000	11,600	70	812,000
17/07/2017	11,600	0.10 ▲	0.87	11,500	11,600	11,500	910	10,556,000
14/07/2017	11,500	-0.10 ▼	-0.86	11,600	11,600	11,500	5,490	63,135,000
13/07/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
12/07/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
11/07/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
10/07/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	510	5,916,000
07/07/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	3,000	34,800,000
06/07/2017	11,600	-0.20 ▼	-1.69	11,600	11,600	11,600	70	812,000
05/07/2017	11,800	0.10 ▲	0.85	11,800	11,800	11,800	10	118,000
04/07/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
03/07/2017	11,700	-0.30 ▼	-2.50	11,950	12,000	11,700	1,500	17,550,000
30/06/2017	12,000	0.40 ▲	3.45	11,500	12,000	11,500	11,020	132,240,000
29/06/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	90	1,044,000
28/06/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
27/06/2017	11,600	-0.70 ▼	-5.69	12,000	12,000	11,600	11,650	135,140,000
26/06/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	10	123,000
23/06/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	1,000	12,300,000
22/06/2017	12,300	0.30 ▲	2.50	11,700	12,300	11,500	22,170	272,691,000
21/06/2017	12,000	0.00 ■■	0.00	11,500	12,000	11,500	2,100	25,200,000
20/06/2017	12,000	0.10 ▲	0.84	12,000	12,000	12,000	10	120,000
19/06/2017	11,900	0.40 ▲	3.48	11,500	11,900	11,500	2,030	24,157,000
16/06/2017	11,500	-0.05 ▼	-0.43	11,500	11,500	11,500	150	1,725,000
15/06/2017	11,550	0.05 ▲	0.43	11,550	11,550	11,550	290	3,349,500
14/06/2017	11,500	0.00 ■■	0.00	11,950	11,950	11,500	6,330	72,795,000
13/06/2017	11,500	0.10 ▲	0.88	11,300	11,500	11,300	1,060	12,190,000
12/06/2017	11,400	-0.60 ▼	-5.00	11,400	11,400	11,400	310	3,534,000
09/06/2017	12,000	0.20 ▲	1.69	11,350	12,000	11,350	1,430	17,160,000
08/06/2017	11,800	0.00 ■■	0.00	12,000	12,000	11,800	10,950	129,210,000
07/06/2017	11,800	0.00 ■■	0.00	11,300	11,800	11,300	1,110	13,098,000
06/06/2017	11,800	-0.20 ▼	-1.67	11,400	12,000	11,400	2,240	26,432,000
05/06/2017	12,000	0.00 ■■	0.00	11,500	12,000	11,500	2,010	24,120,000
02/06/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	16,000	192,000,000
01/06/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	4,500	54,000,000
31/05/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
30/05/2017	12,000	0.10 ▲	0.84	12,000	12,000	11,400	23,630	283,560,000
29/05/2017	11,900	-0.30 ▼	-2.46	12,000	12,000	11,900	6,100	72,590,000
26/05/2017	12,200	-0.20 ▼	-1.61	11,650	12,200	11,650	1,700	20,740,000
25/05/2017	12,400	0.60 ▲	5.08	12,000	12,450	11,600	13,100	162,440,000
24/05/2017	11,800	-0.20 ▼	-1.67	12,000	12,000	11,800	12,900	152,220,000
23/05/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
22/05/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	4,500	54,000,000
19/05/2017	12,000	-0.10 ▼	-0.83	11,600	12,000	11,600	940	11,280,000
18/05/2017	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
17/05/2017	12,100	0.10 ▲	0.83	12,100	12,100	12,100	1,000	12,100,000
16/05/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1,200	14,400,000
15/05/2017	12,000	0.45 ▲	3.90	12,000	12,000	12,000	7,190	86,280,000
09/05/2017	11,500	-0.50 ▼	-4.17	12,000	12,100	11,500	27,750	319,125,000
08/05/2017	12,000	0.40 ▲	3.45	11,500	12,000	11,500	11,370	136,440,000
05/05/2017	11,600	0.05 ▲	0.43	12,000	12,000	11,600	11,920	138,272,000
04/05/2017	11,550	-0.25 ▼	-2.12	11,550	11,550	11,550	10	115,500
03/05/2017	11,800	0.20 ▲	1.72	11,800	11,800	11,800	610	7,198,000
28/04/2017	11,600	0.20 ▲	1.75	11,400	11,600	11,400	2,040	23,664,000
27/04/2017	11,400	-0.30 ▼	-2.56	11,300	11,500	11,300	1,130	12,882,000
26/04/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
25/04/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
24/04/2017	11,700	0.35 ▲	3.08	12,000	12,000	11,700	500	5,850,000
21/04/2017	11,350	-0.65 ▼	-5.42	11,350	11,350	11,350	10	113,500
20/04/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
19/04/2017	12,000	0.50 ▲	4.35	12,000	12,000	12,000	680	8,160,000
18/04/2017	11,500	-0.80 ▼	-6.50	11,500	11,500	11,500	10	115,000
17/04/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
14/04/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
13/04/2017	12,300	0.00 ■■	0.00	12,000	12,300	11,900	12,820	157,686,000
12/04/2017	12,300	0.20 ▲	1.65	12,500	12,500	12,300	1,060	13,038,000
11/04/2017	12,100	0.10 ▲	0.83	11,800	12,300	11,800	22,170	268,257,000
10/04/2017	12,000	-0.85 ▼	-6.61	12,000	12,000	12,000	70	840,000
07/04/2017	12,850	-0.15 ▼	-1.15	12,100	12,850	12,100	11,950	153,557,500
05/04/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
04/04/2017	13,000	0.80 ▲	6.56	12,100	13,000	12,100	2,900	37,700,000
03/04/2017	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
31/03/2017	12,200	0.00 ■■	0.00	12,200	12,200	12,200	490	5,978,000
30/03/2017	12,200	-0.60 ▼	-4.69	12,700	12,700	12,200	12,900	157,380,000
29/03/2017	12,800	0.20 ▲	1.59	12,600	12,800	12,600	300	3,840,000
28/03/2017	12,600	0.50 ▲	4.13	12,000	12,600	12,000	2,410	30,366,000
27/03/2017	12,100	0.00 ■■	0.00	12,000	12,300	12,000	18,700	226,270,000
24/03/2017	12,100	-0.30 ▼	-2.42	12,000	12,300	12,000	28,170	340,857,000
23/03/2017	12,400	0.10 ▲	0.81	12,300	12,900	12,300	22,200	275,280,000
22/03/2017	12,300	-0.50 ▼	-3.91	12,150	12,700	12,100	76,000	934,800,000
21/03/2017	12,800	0.00 ■■	0.00	12,900	12,900	12,800	35,240	451,072,000
20/03/2017	12,800	-0.40 ▼	-3.03	13,100	13,100	12,800	21,010	268,928,000
17/03/2017	13,200	0.40 ▲	3.12	13,300	13,300	12,600	67,510	891,132,000
16/03/2017	12,800	0.65 ▲	5.35	12,800	13,000	12,400	118,850	1,521,280,000
15/03/2017	12,150	0.75 ▲	6.58	12,000	12,150	12,000	36,880	448,092,000
14/03/2017	11,400	-0.80 ▼	-6.56	12,100	12,400	11,400	44,970	512,658,000
13/03/2017	12,200	0.00 ■■	0.00	12,400	12,400	12,100	26,650	325,130,000
10/03/2017	12,200	0.30 ▲	2.52	11,700	12,500	11,600	141,170	1,722,274,000
09/03/2017	11,900	0.00 ■■	0.00	11,900	12,300	11,900	14,510	172,669,000
08/03/2017	11,900	-0.10 ▼	-0.83	11,800	12,200	11,800	13,360	158,984,000
07/03/2017	12,000	0.10 ▲	0.84	11,800	12,100	11,800	6,920	83,040,000
06/03/2017	11,900	0.10 ▲	0.85	11,800	12,300	11,800	19,870	236,453,000
03/03/2017	11,800	-0.20 ▼	-1.67	12,000	12,100	11,800	24,500	289,100,000
02/03/2017	12,000	-0.10 ▼	-0.83	11,500	12,200	11,500	34,910	418,920,000
01/03/2017	12,100	0.10 ▲	0.83	12,100	12,200	11,800	9,710	117,491,000
28/02/2017	12,000	-0.05 ▼	-0.41	12,100	12,100	11,800	39,700	476,400,000
27/02/2017	12,050	0.05 ▲	0.42	12,100	12,100	12,000	29,110	350,775,500
24/02/2017	12,000	0.25 ▲	2.13	12,000	12,100	12,000	57,580	690,960,000
23/02/2017	11,750	0.05 ▲	0.43	11,700	12,100	11,600	41,230	484,452,500
22/02/2017	11,700	0.00 ■■	0.00	11,700	12,100	11,600	37,990	444,483,000
21/02/2017	11,700	-0.10 ▼	-0.85	11,800	12,000	11,700	37,140	434,538,000
20/02/2017	11,800	-0.20 ▼	-1.67	11,900	12,500	11,600	9,590	113,162,000
17/02/2017	12,000	-0.40 ▼	-3.23	12,300	12,400	12,000	2,150	25,800,000
16/02/2017	12,400	0.50 ▲	4.20	12,600	12,600	11,700	9,770	121,148,000
15/02/2017	11,900	0.45 ▲	3.93	11,200	12,000	11,200	54,540	649,026,000
14/02/2017	11,450	0.20 ▲	1.78	11,200	11,450	10,600	24,820	284,189,000
13/02/2017	11,250	0.10 ▲	0.90	11,150	11,250	10,900	3,230	36,337,500
10/02/2017	11,150	0.15 ▲	1.36	11,000	11,150	11,000	3,060	34,119,000
09/02/2017	11,000	-0.20 ▼	-1.79	11,050	11,050	11,000	1,010	11,110,000
08/02/2017	11,200	-0.10 ▼	-0.88	11,000	11,200	10,700	2,990	33,488,000
07/02/2017	11,300	0.40 ▲	3.67	10,900	11,450	10,900	14,170	160,121,000
06/02/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,900	8,410	91,669,000
03/02/2017	10,900	-0.10 ▼	-0.91	11,000	11,000	10,700	250	2,725,000
02/02/2017	11,000	0.40 ▲	3.77	10,800	11,300	10,800	5,160	56,760,000
25/01/2017	10,600	0.00 ■■	0.00	10,600	10,600	10,600	20	212,000
24/01/2017	10,600	-0.10 ▼	-0.93	10,650	10,700	10,500	4,030	42,718,000
23/01/2017	10,700	0.30 ▲	2.88	10,400	10,700	10,200	2,460	26,322,000
20/01/2017	10,400	-0.20 ▼	-1.89	10,600	10,600	10,200	13,350	138,840,000
19/01/2017	10,600	-0.25 ▼	-2.30	10,800	10,800	10,600	3,030	32,118,000
18/01/2017	10,850	-0.05 ▼	-0.46	10,150	11,000	10,150	1,630	17,685,500
17/01/2017	10,900	0.40 ▲	3.81	11,000	11,000	10,500	610	6,649,000
16/01/2017	10,500	0.20 ▲	1.94	10,650	10,800	10,400	6,210	65,205,000
13/01/2017	10,300	0.40 ▲	4.04	9,900	10,500	9,900	220	2,266,000
12/01/2017	9,900	-0.60 ▼	-5.71	9,900	9,900	9,900	50	495,000
11/01/2017	10,500	0.00 ■■	0.00	10,500	10,500	9,770	14,700	154,350,000
10/01/2017	10,500	0.35 ▲	3.45	10,250	10,500	10,250	10,000	105,000,000
09/01/2017	10,150	0.00 ■■	0.00	10,150	10,150	10,150	10	101,500
06/01/2017	10,150	-0.05 ▼	-0.49	10,150	10,150	10,150	10	101,500
05/01/2017	10,200	-0.10 ▼	-0.97	10,200	10,200	10,200	10	102,000
04/01/2017	10,300	0.30 ▲	3.00	10,050	10,300	10,050	70	721,000
03/01/2017	10,000	-0.50 ▼	-4.76	10,450	10,450	10,000	1,010	10,100,000
30/12/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,000	7,840	82,320,000
29/12/2016	10,500	0.40 ▲	3.96	10,100	10,500	10,100	850	8,925,000
28/12/2016	10,100	0.00 ■■	0.00	10,000	10,100	10,000	1,400	14,140,000
27/12/2016	10,100	0.00 ■■	0.00	10,100	10,100	10,100	20	202,000
26/12/2016	10,100	0.00 ■■	0.00	10,100	10,100	10,100	10	101,000
23/12/2016	10,100	0.00 ■■	0.00	9,800	10,100	9,800	1,010	10,201,000
22/12/2016	10,100	-0.05 ▼	-0.49	10,100	10,100	10,100	10	101,000
21/12/2016	10,150	-0.05 ▼	-0.49	10,200	10,200	9,900	11,710	118,856,500
20/12/2016	10,200	0.00 ■■	0.00	10,100	10,200	9,900	2,320	23,664,000
19/12/2016	10,200	0.00 ■■	0.00	10,100	10,200	10,000	820	8,364,000
16/12/2016	10,200	0.20 ▲	2.00	10,000	10,300	9,900	4,020	41,004,000
15/12/2016	10,000	0.10 ▲	1.01	10,100	10,200	10,000	920	9,200,000
14/12/2016	9,900	-0.50 ▼	-4.81	10,400	10,400	9,900	290	2,871,000
13/12/2016	10,400	-0.05 ▼	-0.48	10,450	10,450	9,720	4,600	47,840,000
12/12/2016	10,450	0.55 ▲	5.56	9,900	10,550	9,600	16,310	170,439,500
09/12/2016	9,900	0.00 ■■	0.00	9,400	9,900	9,400	5,730	56,727,000
08/12/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
07/12/2016	9,900	-0.20 ▼	-1.98	10,000	10,000	9,900	110	1,089,000
06/12/2016	10,100	0.20 ▲	2.02	9,800	10,100	9,500	340	3,434,000
05/12/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,600	680	6,732,000
02/12/2016	9,900	0.00 ■■	0.00	9,500	9,900	9,500	300	2,970,000
01/12/2016	9,900	0.00 ■■	0.00	10,000	10,550	9,900	1,210	11,979,000
30/11/2016	9,900	-0.70 ▼	-6.60	9,900	10,550	9,900	3,570	35,343,000
29/11/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	1,000	10,600,000
28/11/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
25/11/2016	10,600	0.10 ▲	0.95	10,700	10,700	10,600	190	2,014,000
24/11/2016	10,500	-0.20 ▼	-1.87	10,700	10,700	10,450	1,540	16,170,000
23/11/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	1,590	17,013,000
22/11/2016	10,700	0.00 ■■	0.00	10,700	10,800	10,700	3,110	33,277,000
21/11/2016	10,700	0.10 ▲	0.94	10,600	10,800	10,600	5,810	62,167,000
18/11/2016	10,600	0.15 ▲	1.44	10,500	10,800	10,450	17,090	181,154,000
17/11/2016	10,450	0.65 ▲	6.63	10,450	10,450	10,100	27,250	284,762,500
16/11/2016	9,800	-0.20 ▼	-2.00	10,000	10,600	9,800	46,160	452,368,000
15/11/2016	10,000	-0.50 ▼	-4.76	10,500	10,500	10,000	1,100	11,000,000
14/11/2016	10,500	0.00 ■■	0.00	10,800	10,800	10,500	4,600	48,300,000
11/11/2016	10,500	0.35 ▲	3.45	10,600	10,800	10,100	19,880	208,740,000
10/11/2016	10,150	0.65 ▲	6.84	9,500	10,150	9,500	39,290	398,793,500
09/11/2016	9,500	0.10 ▲	1.06	9,400	10,050	9,300	17,140	162,830,000
08/11/2016	9,400	0.40 ▲	4.44	9,010	9,400	9,010	2,220	20,868,000
07/11/2016	9,000	-0.02 ▼	-0.22	9,000	9,000	9,000	180	1,620,000
04/11/2016	9,020	0.00 ■■	0.00	9,020	9,020	9,020	0	0
03/11/2016	9,020	0.00 ■■	0.00	9,020	9,020	9,020	0	0
02/11/2016	9,020	0.00 ■■	0.00	9,020	9,020	9,020	0	0
01/11/2016	9,020	-0.18 ▼	-1.96	9,020	9,020	9,020	2,660	23,993,200
31/10/2016	9,200	0.19 ▲	2.11	9,010	9,200	9,000	7,180	66,056,000
28/10/2016	9,010	0.00 ■■	0.00	9,010	9,010	9,010	0	0
27/10/2016	9,010	0.01 ▲	0.11	9,200	9,500	9,010	3,350	30,183,500
26/10/2016	9,000	-0.40 ▼	-4.26	9,200	9,200	9,000	4,600	41,400,000
25/10/2016	9,400	0.39 ▲	4.33	9,520	9,520	9,000	2,060	19,364,000
24/10/2016	9,010	-0.49 ▼	-5.16	9,500	9,500	9,010	820	7,388,200
21/10/2016	9,500	-0.10 ▼	-1.04	9,000	9,500	8,930	8,910	84,645,000
20/10/2016	9,600	0.00 ■■	0.00	9,400	9,600	9,000	9,970	95,712,000
19/10/2016	9,600	-0.30 ▼	-3.03	9,600	9,600	9,600	1,000	9,600,000
18/10/2016	9,900	0.20 ▲	2.06	9,800	10,000	9,400	2,100	20,790,000
17/10/2016	9,700	0.60 ▲	6.59	9,100	9,720	9,100	20,270	196,619,000
14/10/2016	9,100	0.00 ■■	0.00	9,100	9,500	9,100	10,140	92,274,000
13/10/2016	9,100	0.10 ▲	1.11	9,630	9,630	9,100	27,880	253,708,000
12/10/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	230	2,070,000
11/10/2016	9,000	0.40 ▲	4.65	8,610	9,180	8,610	9,200	82,800,000
10/10/2016	8,600	-0.30 ▼	-3.37	8,600	8,600	8,600	400	3,440,000
07/10/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	500	4,450,000
06/10/2016	8,900	0.00 ■■	0.00	8,600	8,900	8,600	1,900	16,910,000
05/10/2016	8,900	0.30 ▲	3.49	8,900	8,900	8,900	500	4,450,000
04/10/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	400	3,440,000
03/10/2016	8,600	-0.30 ▼	-3.37	9,000	9,000	8,600	18,940	162,884,000
30/09/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	4,000	35,600,000
29/09/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	3,000	26,700,000
28/09/2016	8,900	0.20 ▲	2.30	8,600	8,900	8,500	5,470	48,683,000
27/09/2016	8,700	0.10 ▲	1.16	8,900	8,900	8,700	51,500	448,050,000
26/09/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
23/09/2016	8,600	-0.20 ▼	-2.27	8,800	8,800	8,600	850	7,310,000
22/09/2016	8,800	-0.20 ▼	-2.22	8,800	8,800	8,800	500	4,400,000
21/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
20/09/2016	9,000	0.30 ▲	3.45	8,800	9,000	8,800	3,200	28,800,000
19/09/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
16/09/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
15/09/2016	8,700	0.10 ▲	1.16	8,800	8,880	8,700	54,360	472,932,000
14/09/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	3,590	30,874,000
13/09/2016	8,600	0.00 ■■	0.00	8,800	8,800	8,600	5,500	47,300,000
12/09/2016	8,600	-0.30 ▼	-3.37	8,600	8,600	8,600	1,800	15,480,000
09/09/2016	8,900	0.10 ▲	1.14	8,800	8,900	8,800	1,380	12,282,000
08/09/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	10,600	93,280,000
07/09/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	2,280	20,064,000
06/09/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	3,900	34,320,000
05/09/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,600	8,770	77,176,000
01/09/2016	8,800	0.10 ▲	1.15	8,700	8,800	8,700	2,020	17,776,000
31/08/2016	8,700	0.00 ■■	0.00	9,000	9,000	8,700	1,610	14,007,000
30/08/2016	8,700	-0.10 ▼	-1.14	8,800	8,800	8,300	5,650	49,155,000
29/08/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,700	2,740	24,112,000
26/08/2016	8,800	-0.10 ▼	-1.12	8,900	8,900	8,800	170	1,496,000
25/08/2016	8,900	0.50 ▲	5.95	8,900	8,900	8,900	3,100	27,590,000
24/08/2016	8,400	-0.30 ▼	-3.45	8,700	9,000	8,400	1,420	11,928,000
23/08/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	3,000	26,100,000
22/08/2016	8,700	-0.30 ▼	-3.33	9,000	9,000	8,700	2,010	17,487,000
19/08/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
18/08/2016	9,000	-0.10 ▼	-1.10	9,100	9,100	8,900	3,000	27,000,000
17/08/2016	9,100	0.10 ▲	1.11	9,200	9,200	9,100	300	2,730,000
16/08/2016	9,000	0.00 ■■	0.00	9,100	9,100	9,000	5,330	47,970,000
15/08/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	6,120	55,080,000
12/08/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,550	22,950,000
11/08/2016	9,000	0.40 ▲	4.65	8,600	9,000	8,600	220	1,980,000
10/08/2016	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	40	344,000
09/08/2016	9,000	0.40 ▲	4.65	8,600	9,000	8,600	300	2,700,000
08/08/2016	8,600	0.10 ▲	1.18	8,500	8,600	8,500	600	5,160,000
05/08/2016	8,500	-0.30 ▼	-3.41	8,700	8,700	8,500	2,030	17,255,000
04/08/2016	8,800	0.30 ▲	3.53	8,600	8,800	8,600	530	4,664,000
03/08/2016	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	5,200	44,200,000
02/08/2016	8,700	-0.10 ▼	-1.14	8,700	8,700	8,700	4,100	35,670,000
01/08/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
29/07/2016	8,800	-0.10 ▼	-1.12	9,000	9,000	8,800	2,010	17,688,000
28/07/2016	8,900	-0.10 ▼	-1.11	8,800	8,900	8,800	2,010	17,889,000
27/07/2016	9,000	0.00 ■■	0.00	8,800	9,000	8,700	4,430	39,870,000
26/07/2016	9,000	0.00 ■■	0.00	8,900	9,300	8,600	9,650	86,850,000
25/07/2016	9,000	-0.60 ▼	-6.25	9,000	9,600	9,000	4,910	44,190,000
22/07/2016	9,600	0.50 ▲	5.49	9,000	9,600	9,000	2,610	25,056,000
21/07/2016	9,600	0.00 ■■	0.00	10,200	10,200	9,500	19,600	188,160,000
20/07/2016	9,600	0.60 ▲	6.67	9,600	9,600	9,500	11,350	108,960,000
19/07/2016	9,000	0.00 ■■	0.00	9,000	9,100	9,000	3,620	32,580,000
18/07/2016	9,000	0.00 ■■	0.00	9,200	9,200	9,000	1,510	13,590,000
15/07/2016	9,000	0.00 ■■	0.00	9,100	9,100	9,000	2,250	20,250,000
14/07/2016	9,000	0.00 ■■	0.00	8,900	9,000	8,900	7,560	68,040,000
13/07/2016	9,000	0.20 ▲	2.27	8,700	9,000	8,700	2,840	25,560,000
12/07/2016	8,800	-0.50 ▼	-5.38	8,800	9,100	8,700	9,900	87,120,000
11/07/2016	9,300	0.10 ▲	1.09	9,400	9,400	9,300	1,510	14,043,000
08/07/2016	9,200	0.40 ▲	4.55	8,800	9,200	8,800	8,260	75,992,000
07/07/2016	8,800	0.30 ▲	3.53	8,500	8,800	8,500	1,500	13,200,000
06/07/2016	8,500	-0.20 ▼	-2.30	8,700	8,800	8,500	18,100	153,850,000
05/07/2016	8,700	-0.10 ▼	-1.14	8,900	8,900	8,500	9,180	79,866,000
04/07/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,700	2,070	18,216,000
01/07/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	4,530	39,864,000
30/06/2016	8,800	-0.10 ▼	-1.12	8,900	8,900	8,600	4,760	41,888,000
29/06/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,600	1,460	12,994,000
28/06/2016	8,900	0.10 ▲	1.14	8,900	8,900	8,500	70	623,000
27/06/2016	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	9,660	85,008,000
24/06/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,500	15,650	140,850,000
23/06/2016	9,000	0.20 ▲	2.27	9,000	9,000	9,000	30	270,000
22/06/2016	8,800	0.50 ▲	6.02	8,800	8,800	8,800	18,390	161,832,000
21/06/2016	8,300	-0.60 ▼	-6.74	8,900	8,900	8,300	2,520	20,916,000
20/06/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	4,200	37,380,000
17/06/2016	9,000	0.10 ▲	1.12	9,000	9,000	9,000	100	900,000
16/06/2016	8,900	0.10 ▲	1.14	8,800	8,900	8,800	17,430	155,127,000
15/06/2016	8,800	0.00 ■■	0.00	8,400	8,800	8,400	5,280	46,464,000
14/06/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	17,410	153,208,000
13/06/2016	8,800	-0.10 ▼	-1.12	8,800	8,800	8,800	490	4,312,000
10/06/2016	8,900	-0.30 ▼	-3.26	9,100	9,100	8,900	12,770	113,653,000
09/06/2016	9,200	0.30 ▲	3.37	8,800	9,200	8,800	9,350	86,020,000
08/06/2016	8,900	0.00 ■■	0.00	9,000	9,000	8,900	19,010	169,189,000
07/06/2016	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	5,520	49,128,000
06/06/2016	9,000	0.10 ▲	1.12	9,000	9,000	8,900	5,650	50,850,000
03/06/2016	8,900	0.00 ■■	0.00	9,200	9,200	8,800	1,620	14,418,000
02/06/2016	8,900	0.00 ■■	0.00	9,000	9,000	8,900	4,810	42,809,000
01/06/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
31/05/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	3,770	33,553,000
30/05/2016	9,000	-0.40 ▼	-4.26	8,900	9,000	8,900	4,300	38,700,000
27/05/2016	9,400	0.30 ▲	3.30	9,200	9,400	9,200	40	376,000
26/05/2016	9,100	0.10 ▲	1.11	9,000	9,100	9,000	14,970	136,227,000
25/05/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	6,170	55,530,000
24/05/2016	9,000	0.10 ▲	1.12	8,900	9,000	8,900	4,010	36,090,000
23/05/2016	8,900	0.00 ■■	0.00	9,000	9,000	8,900	7,960	70,844,000
20/05/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	8,620	76,718,000
19/05/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	15,510	138,039,000
18/05/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	6,000	53,400,000
17/05/2016	9,000	0.20 ▲	2.27	8,800	9,000	8,800	6,900	62,100,000
16/05/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
13/05/2016	8,800	-0.10 ▼	-1.12	9,000	9,000	8,800	2,010	17,688,000
12/05/2016	8,900	-0.20 ▼	-2.20	8,900	9,000	8,900	15,910	141,599,000
11/05/2016	9,100	-0.20 ▼	-2.15	9,100	9,100	9,100	10	91,000
10/05/2016	9,300	0.30 ▲	3.33	8,900	9,300	8,900	1,210	11,253,000
09/05/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	60	540,000
06/05/2016	9,000	-0.20 ▼	-2.17	9,100	9,100	9,000	330	2,970,000
05/05/2016	9,200	0.00 ■■	0.00	9,100	9,200	9,100	2,600	23,920,000
04/05/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	2,000	18,400,000
29/04/2016	9,200	0.00 ■■	0.00	9,300	9,300	9,200	4,820	44,344,000
28/04/2016	9,200	0.20 ▲	2.22	9,200	9,200	9,000	7,410	68,172,000
27/04/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	8,330	74,970,000
26/04/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,650	23,850,000
25/04/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,700	1,470	13,230,000
22/04/2016	9,000	0.00 ■■	0.00	9,000	9,100	9,000	16,020	144,180,000
21/04/2016	9,000	0.00 ■■	0.00	8,900	9,000	8,900	20	180,000
20/04/2016	9,000	0.10 ▲	1.12	8,600	9,200	8,600	810	7,290,000
19/04/2016	8,900	-0.20 ▼	-2.20	8,900	8,900	8,900	3,050	27,145,000
15/04/2016	9,100	-0.20 ▼	-2.15	9,200	9,200	8,900	24,140	219,674,000
14/04/2016	9,300	0.30 ▲	3.33	9,100	9,300	9,000	33,750	313,875,000
13/04/2016	9,000	0.10 ▲	1.12	8,700	9,300	8,700	32,260	290,340,000
12/04/2016	8,900	0.10 ▲	1.14	8,800	9,200	8,800	20,670	183,963,000
11/04/2016	8,800	0.00 ■■	0.00	8,800	9,400	8,600	3,920	34,496,000
08/04/2016	8,800	0.00 ■■	0.00	8,500	8,900	8,300	144,290	1,269,752,000
07/04/2016	8,800	-0.20 ▼	-2.22	8,900	8,900	8,700	46,500	409,200,000
06/04/2016	9,000	-0.20 ▼	-2.17	9,000	9,300	8,900	5,170	46,530,000
05/04/2016	9,200	-0.10 ▼	-1.08	9,500	9,500	8,700	108,550	998,660,000
04/04/2016	9,300	-0.30 ▼	-3.12	9,400	9,500	9,300	110	1,023,000
01/04/2016	9,600	-0.10 ▼	-1.03	9,500	9,600	9,500	1,130	10,848,000
31/03/2016	9,700	0.00 ■■	0.00	9,600	9,700	9,200	1,170	11,349,000
30/03/2016	9,700	0.10 ▲	1.04	9,700	9,700	9,700	10	97,000
29/03/2016	9,600	-0.10 ▼	-1.03	9,600	9,700	9,400	12,940	124,224,000
28/03/2016	9,700	0.40 ▲	4.30	9,800	9,800	9,700	2,010	19,497,000
25/03/2016	9,300	-0.60 ▼	-6.06	9,300	9,300	9,300	9,270	86,211,000
24/03/2016	9,900	-0.10 ▼	-1.00	10,000	10,000	9,300	15,050	148,995,000
23/03/2016	10,000	-0.20 ▼	-1.96	9,600	10,000	9,600	20	200,000
22/03/2016	10,200	0.30 ▲	3.03	10,200	10,200	10,200	4,210	42,942,000
21/03/2016	9,900	0.60 ▲	6.45	9,600	9,900	8,700	10,960	108,504,000
18/03/2016	9,300	-0.60 ▼	-6.06	9,600	9,900	9,300	1,130	10,509,000
17/03/2016	9,900	0.20 ▲	2.06	9,900	9,900	9,900	10	99,000
16/03/2016	9,700	-0.20 ▼	-2.02	10,000	10,000	9,300	4,010	38,897,000
15/03/2016	9,900	-0.10 ▼	-1.00	10,000	10,000	9,400	3,820	37,818,000
14/03/2016	10,000	0.10 ▲	1.01	10,000	10,000	10,000	10	100,000
11/03/2016	9,900	-0.10 ▼	-1.00	10,000	10,000	9,500	3,290	32,571,000
10/03/2016	10,000	0.00 ■■	0.00	10,000	10,200	9,900	25,830	258,300,000
09/03/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,020	20,200,000
08/03/2016	10,000	0.40 ▲	4.17	10,200	10,200	9,900	23,880	238,800,000
07/03/2016	9,600	0.60 ▲	6.67	9,600	9,600	9,600	11,980	115,008,000
04/03/2016	9,000	0.50 ▲	5.88	9,000	9,000	9,000	7,110	63,990,000
03/03/2016	8,500	-0.20 ▼	-2.30	8,600	8,600	8,200	6,350	53,975,000
02/03/2016	8,700	-0.10 ▼	-1.14	8,700	8,700	8,400	3,550	30,885,000
01/03/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,600	5,010	44,088,000
29/02/2016	8,800	0.10 ▲	1.15	9,000	9,000	8,700	1,130	9,944,000
26/02/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	500	4,350,000
25/02/2016	8,700	-0.20 ▼	-2.25	8,900	8,900	8,700	1,980	17,226,000
24/02/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	10	89,000
23/02/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	540	4,806,000
22/02/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,000	9,000,000
19/02/2016	9,000	0.50 ▲	5.88	9,000	9,000	9,000	5,230	47,070,000
18/02/2016	8,500	-0.50 ▼	-5.56	8,500	8,500	8,500	900	7,650,000
17/02/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
16/02/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	300	2,700,000
15/02/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
05/02/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
04/02/2016	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	60	540,000
03/02/2016	9,200	0.60 ▲	6.98	8,600	9,200	8,600	60	552,000
02/02/2016	8,600	-0.50 ▼	-5.49	8,600	8,600	8,600	20	172,000
01/02/2016	9,100	0.20 ▲	2.25	8,900	9,100	8,900	30	273,000
29/01/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
28/01/2016	8,900	0.50 ▲	5.95	8,800	8,900	8,500	2,010	17,889,000
27/01/2016	8,400	-0.20 ▼	-2.33	8,400	8,400	8,400	20	168,000
26/01/2016	8,600	-0.20 ▼	-2.27	8,600	8,600	8,600	500	4,300,000
25/01/2016	8,800	0.40 ▲	4.76	8,800	8,800	8,800	10	88,000
22/01/2016	8,400	0.00 ■■	0.00	8,800	8,800	8,400	8,010	67,284,000
21/01/2016	8,400	-0.50 ▼	-5.62	8,400	8,400	8,400	10,490	88,116,000
20/01/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	50	445,000
19/01/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
18/01/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
15/01/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,210	19,890,000
14/01/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
13/01/2016	9,000	-0.30 ▼	-3.23	9,200	9,200	9,000	6,010	54,090,000
12/01/2016	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	11,020	102,486,000
11/01/2016	9,500	-0.10 ▼	-1.04	9,000	9,500	9,000	3,010	28,595,000
08/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
07/01/2016	9,600	0.00 ■■	0.00	9,100	9,600	9,000	5,010	48,096,000
06/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
05/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
04/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	1,000	9,600,000
31/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	500	4,800,000
30/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	10,000	96,000,000
29/12/2015	9,600	0.00 ■■	0.00	9,000	9,600	9,000	2,060	19,776,000
28/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
25/12/2015	9,600	0.20 ▲	2.13	9,400	9,600	9,400	2,950	28,320,000
24/12/2015	9,400	-0.20 ▼	-2.08	9,400	9,400	9,400	220	2,068,000
23/12/2015	9,600	0.00 ■■	0.00	9,500	9,600	9,500	2,020	19,392,000
22/12/2015	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	10	96,000
21/12/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
18/12/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
17/12/2015	9,700	0.00 ■■	0.00	9,100	9,700	9,100	570	5,529,000
16/12/2015	9,700	0.00 ■■	0.00	9,100	9,700	9,100	560	5,432,000
15/12/2015	9,700	0.10 ▲	1.04	9,000	9,700	9,000	1,440	13,968,000
14/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
11/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	1,100	10,560,000
10/12/2015	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	20	192,000
09/12/2015	9,700	0.00 ■■	0.00	9,500	9,700	9,400	480	4,656,000
08/12/2015	9,700	0.20 ▲	2.11	9,700	9,700	9,700	10	97,000
07/12/2015	9,500	-0.30 ▼	-3.06	9,500	9,500	9,500	3,000	28,500,000
04/12/2015	9,800	0.00 ■■	0.00	9,500	9,800	9,500	360	3,528,000
03/12/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
02/12/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
01/12/2015	9,800	0.30 ▲	3.16	9,800	9,800	9,800	10	98,000
30/11/2015	9,500	0.10 ▲	1.06	9,800	9,800	9,500	20	190,000
27/11/2015	9,400	-0.50 ▼	-5.05	9,700	9,700	9,400	13,490	126,806,000
26/11/2015	9,900	0.10 ▲	1.02	9,700	9,900	9,700	340	3,366,000
25/11/2015	9,800	0.00 ■■	0.00	9,500	9,800	9,500	50	490,000
24/11/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	10	98,000
23/11/2015	9,800	0.00 ■■	0.00	9,200	9,800	9,200	790	7,742,000
20/11/2015	9,800	0.20 ▲	2.08	9,000	9,800	9,000	590	5,782,000
19/11/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	720	6,912,000
18/11/2015	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	60	576,000
17/11/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
16/11/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,100	120	1,164,000
13/11/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
12/11/2015	9,700	0.00 ■■	0.00	9,100	9,700	9,100	34,130	331,061,000
11/11/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
10/11/2015	9,700	-0.10 ▼	-1.02	9,600	9,700	9,400	130	1,261,000
09/11/2015	9,800	0.50 ▲	5.38	8,900	9,800	8,900	690	6,762,000
06/11/2015	9,300	0.10 ▲	1.09	8,900	9,300	8,900	50	465,000
05/11/2015	9,200	0.20 ▲	2.22	9,200	9,200	9,200	10	92,000
04/11/2015	9,000	0.10 ▲	1.12	8,900	9,000	8,900	1,970	17,730,000
03/11/2015	8,900	-0.20 ▼	-2.20	8,900	8,900	8,900	5,000	44,500,000
02/11/2015	9,100	-0.20 ▼	-2.15	9,100	9,100	9,100	100	910,000
30/10/2015	9,300	0.10 ▲	1.09	9,000	9,300	9,000	210	1,953,000
29/10/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	10	92,000
28/10/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
27/10/2015	9,200	0.20 ▲	2.22	9,200	9,200	9,200	10	92,000
26/10/2015	9,000	0.00 ■■	0.00	9,100	9,300	9,000	3,820	34,380,000
23/10/2015	9,000	-0.30 ▼	-3.23	9,100	9,100	8,800	15,860	142,740,000
22/10/2015	9,300	0.10 ▲	1.09	9,300	9,300	9,300	10	93,000
21/10/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
20/10/2015	9,200	0.20 ▲	2.22	9,000	9,200	9,000	1,010	9,292,000
19/10/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	14,010	126,090,000
16/10/2015	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	4,980	44,820,000
15/10/2015	9,100	-0.10 ▼	-1.09	9,200	9,200	9,100	20,010	182,091,000
14/10/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	8,020	73,784,000
13/10/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	5,040	46,368,000
12/10/2015	9,200	-0.20 ▼	-2.13	9,000	9,200	9,000	16,250	149,500,000
09/10/2015	9,400	0.00 ■■	0.00	9,500	9,500	9,400	2,010	18,894,000
08/10/2015	9,400	-0.20 ▼	-2.08	9,400	9,400	9,400	160	1,504,000
07/10/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,300	2,020	19,392,000
06/10/2015	9,600	0.20 ▲	2.13	9,600	9,600	9,600	40	384,000
05/10/2015	9,400	0.20 ▲	2.17	9,000	9,800	9,000	4,710	44,274,000
02/10/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	2,100	19,320,000
01/10/2015	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	3,600	33,120,000
30/09/2015	9,600	0.00 ■■	0.00	9,300	9,600	9,100	5,740	55,104,000
29/09/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	20	192,000
28/09/2015	9,600	0.00 ■■	0.00	9,500	9,600	9,500	1,010	9,696,000
25/09/2015	9,600	0.00 ■■	0.00	9,700	9,700	9,200	2,670	25,632,000
24/09/2015	9,600	0.20 ▲	2.13	9,800	9,800	9,600	30	288,000
23/09/2015	9,400	-0.40 ▼	-4.08	9,700	9,700	9,400	510	4,794,000
22/09/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	110	1,078,000
21/09/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,700	860	8,428,000
18/09/2015	9,800	0.20 ▲	2.08	9,800	9,800	9,500	50	490,000
17/09/2015	9,600	-0.20 ▼	-2.04	9,600	9,600	9,600	1,450	13,920,000
16/09/2015	9,800	0.40 ▲	4.26	9,500	9,800	9,500	1,010	9,898,000
15/09/2015	9,400	-0.40 ▼	-4.08	9,600	9,600	9,400	5,010	47,094,000
14/09/2015	9,800	0.10 ▲	1.03	9,800	9,800	9,800	2,400	23,520,000
11/09/2015	9,700	-0.10 ▼	-1.02	9,800	9,800	9,700	20	194,000
10/09/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,400	5,120	50,176,000
09/09/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	40	392,000
08/09/2015	9,800	0.60 ▲	6.52	9,700	9,800	9,100	830	8,134,000
07/09/2015	9,200	-0.20 ▼	-2.13	9,800	9,800	9,200	830	7,636,000
04/09/2015	9,400	-0.60 ▼	-6.00	9,800	9,900	9,400	560	5,264,000
03/09/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
01/09/2015	10,000	0.10 ▲	1.01	9,700	10,000	9,300	9,070	90,700,000
31/08/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	200	1,980,000
28/08/2015	9,900	0.00 ■■	0.00	9,800	9,900	9,300	4,480	44,352,000
27/08/2015	9,900	-0.10 ▼	-1.00	9,900	9,900	9,900	510	5,049,000
26/08/2015	10,000	0.00 ■■	0.00	9,300	10,000	9,300	830	8,300,000
25/08/2015	10,000	0.10 ▲	1.01	9,800	10,000	9,600	31,050	310,500,000
24/08/2015	9,900	-0.10 ▼	-1.00	9,900	9,900	9,500	18,100	179,190,000
21/08/2015	10,000	-0.30 ▼	-2.91	10,000	10,000	9,800	14,040	140,400,000
20/08/2015	10,300	-0.10 ▼	-0.96	10,400	10,400	10,000	4,020	41,406,000
19/08/2015	10,400	-0.10 ▼	-0.95	10,000	10,400	10,000	20,300	211,120,000
18/08/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
17/08/2015	10,500	0.00 ■■	0.00	10,000	10,500	10,000	1,560	16,380,000
14/08/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	500	5,250,000
13/08/2015	10,500	0.30 ▲	2.94	10,500	10,500	10,500	10	105,000
12/08/2015	10,200	0.20 ▲	2.00	10,200	10,200	10,200	210	2,142,000
11/08/2015	10,000	-0.30 ▼	-2.91	10,500	10,500	10,000	4,520	45,200,000
10/08/2015	10,300	-0.10 ▼	-0.96	10,300	10,300	10,300	1,000	10,300,000
07/08/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
06/08/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,400	1,000	10,400,000
05/08/2015	10,400	-0.10 ▼	-0.95	10,200	10,400	10,200	1,020	10,608,000
04/08/2015	10,500	0.30 ▲	2.94	10,300	10,500	10,000	3,360	35,280,000
03/08/2015	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
31/07/2015	10,200	0.00 ■■	0.00	10,200	10,200	10,200	560	5,712,000
30/07/2015	10,200	0.00 ■■	0.00	10,200	10,200	10,200	10	102,000
29/07/2015	10,200	-0.10 ▼	-0.97	10,500	10,500	10,200	2,130	21,726,000
28/07/2015	10,300	0.00 ■■	0.00	10,300	10,300	10,200	4,200	43,260,000
27/07/2015	10,300	-0.10 ▼	-0.96	10,300	10,300	10,300	1,000	10,300,000
24/07/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,400	310	3,224,000
23/07/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,400	5,000	52,000,000
22/07/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,400	1,100	11,440,000
21/07/2015	10,400	0.00 ■■	0.00	10,200	10,400	10,200	4,250	44,200,000
20/07/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,400	1,350	14,040,000
17/07/2015	10,400	0.10 ▲	0.97	10,400	10,500	10,100	9,600	99,840,000
16/07/2015	10,300	0.00 ■■	0.00	10,400	10,400	10,200	11,500	118,450,000
15/07/2015	10,300	-0.10 ▼	-0.96	10,000	10,500	10,000	7,520	77,456,000
14/07/2015	10,400	-0.10 ▼	-0.95	10,400	10,400	10,200	4,010	41,704,000
13/07/2015	10,500	-0.10 ▼	-0.94	10,000	10,500	10,000	1,610	16,905,000
10/07/2015	10,600	0.00 ■■	0.00	10,400	10,600	10,000	2,580	27,348,000
09/07/2015	10,600	-0.10 ▼	-0.93	10,600	10,600	10,600	980	10,388,000
08/07/2015	10,700	-0.20 ▼	-1.83	10,900	10,900	10,700	2,210	23,647,000
07/07/2015	10,900	0.40 ▲	3.81	10,500	11,100	10,500	220	2,398,000
06/07/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	3,680	38,640,000
03/07/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	1,400	14,700,000
02/07/2015	10,500	0.00 ■■	0.00	10,400	10,500	10,000	4,530	47,565,000
01/07/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
30/06/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
29/06/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	100	1,050,000
26/06/2015	10,500	-0.20 ▼	-1.87	10,800	10,800	10,500	2,000	21,000,000
25/06/2015	10,700	0.50 ▲	4.90	10,200	10,900	9,900	3,440	36,808,000
24/06/2015	10,200	0.00 ■■	0.00	10,200	10,200	10,000	1,990	20,298,000
23/06/2015	10,200	0.00 ■■	0.00	10,000	10,200	10,000	5,460	55,692,000
22/06/2015	10,200	-0.10 ▼	-0.97	10,200	10,200	10,200	180	1,836,000
19/06/2015	10,300	0.30 ▲	3.00	10,000	10,300	10,000	1,960	20,188,000
18/06/2015	10,000	-0.10 ▼	-0.99	10,000	10,000	10,000	400	4,000,000
17/06/2015	10,100	0.00 ■■	0.00	10,100	10,100	10,100	2,810	28,381,000
16/06/2015	10,100	-0.40 ▼	-3.81	10,200	10,300	10,000	6,420	64,842,000
15/06/2015	10,500	0.10 ▲	0.96	10,300	10,500	10,300	610	6,405,000
12/06/2015	10,400	-0.30 ▼	-2.80	10,200	10,500	10,100	7,520	78,208,000
11/06/2015	10,700	0.70 ▲	7.00	10,300	10,700	10,300	20	214,000
10/06/2015	10,000	-0.10 ▼	-0.99	10,200	10,300	10,000	10,020	100,200,000
09/06/2015	10,100	-0.10 ▼	-0.98	10,100	10,100	10,100	20	202,000
08/06/2015	10,200	0.20 ▲	2.00	10,100	10,200	10,000	5,580	56,916,000
05/06/2015	10,000	-0.30 ▼	-2.91	10,000	10,000	10,000	960	9,600,000
04/06/2015	10,300	-0.20 ▼	-1.90	10,300	10,300	10,000	5,010	51,603,000
03/06/2015	10,500	0.00 ■■	0.00	10,600	10,600	10,500	2,010	21,105,000
02/06/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	2,030	21,315,000
01/06/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	10	105,000
29/05/2015	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	2,370	24,885,000
28/05/2015	10,600	0.10 ▲	0.95	10,700	10,700	10,400	1,400	14,840,000
27/05/2015	10,500	0.60 ▲	6.06	10,300	10,500	10,300	6,290	66,045,000
26/05/2015	10,400	-0.10 ▼	-0.95	10,500	10,800	10,400	9,140	95,056,000
25/05/2015	10,500	0.00 ■■	0.00	10,600	10,700	10,500	10,870	114,135,000
22/05/2015	10,500	-0.20 ▼	-1.87	10,300	10,900	10,300	1,100	11,550,000
21/05/2015	10,700	0.20 ▲	1.90	10,700	10,800	10,700	30	321,000
20/05/2015	10,500	0.30 ▲	2.94	10,500	10,500	10,500	10	105,000
19/05/2015	10,200	0.00 ■■	0.00	10,000	10,500	10,000	6,820	69,564,000
18/05/2015	10,200	-0.20 ▼	-1.92	10,500	10,500	10,200	20	204,000
15/05/2015	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	10	104,000
14/05/2015	10,900	0.10 ▲	0.93	10,600	10,900	10,400	5,000	54,500,000
13/05/2015	10,800	-0.10 ▼	-0.92	10,900	10,900	10,700	3,010	32,508,000
12/05/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,400	6,720	73,248,000
11/05/2015	10,900	0.20 ▲	1.87	10,900	10,900	10,900	6,600	71,940,000
08/05/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	5,850	62,595,000
07/05/2015	10,700	-0.20 ▼	-1.83	10,700	10,700	10,700	12,910	138,137,000
06/05/2015	10,900	-0.10 ▼	-0.91	11,000	11,000	10,400	32,250	351,525,000
05/05/2015	11,000	-0.10 ▼	-0.90	11,100	11,100	11,000	6,000	66,000,000
04/05/2015	11,100	0.00 ■■	0.00	11,100	11,100	11,100	2,740	30,414,000
27/04/2015	11,100	-0.10 ▼	-0.89	11,000	11,100	11,000	9,140	101,454,000
24/04/2015	11,200	0.10 ▲	0.90	11,000	11,200	11,000	1,030	11,536,000
23/04/2015	11,100	-0.10 ▼	-0.89	11,200	11,200	11,000	9,340	103,674,000
22/04/2015	11,200	-0.30 ▼	-2.61	11,100	11,400	11,100	4,670	52,304,000
21/04/2015	11,500	0.00 ■■	0.00	11,200	11,500	11,100	14,080	161,920,000
20/04/2015	11,500	-0.10 ▼	-0.86	11,200	11,500	11,200	18,860	216,890,000
17/04/2015	11,600	0.00 ■■	0.00	11,300	11,700	11,200	4,170	48,372,000
16/04/2015	11,600	-0.10 ▼	-0.85	11,400	11,700	11,400	3,350	38,860,000
15/04/2015	11,700	0.00 ■■	0.00	11,700	11,700	11,500	1,930	22,581,000
14/04/2015	11,700	0.00 ■■	0.00	11,700	11,700	11,400	360	4,212,000
13/04/2015	11,700	0.00 ■■	0.00	12,000	12,000	11,700	2,050	23,985,000
10/04/2015	11,700	-0.40 ▼	-3.31	11,600	12,500	11,600	11,120	130,104,000
09/04/2015	12,100	0.50 ▲	4.31	11,500	12,400	11,300	27,120	328,152,000
08/04/2015	11,600	0.10 ▲	0.87	11,400	11,600	11,000	2,170	25,172,000
07/04/2015	11,500	0.00 ■■	0.00	11,400	11,800	11,400	11,220	129,030,000
06/04/2015	11,500	-0.20 ▼	-1.71	11,700	11,700	11,500	11,300	129,950,000
03/04/2015	11,700	0.10 ▲	0.86	11,600	11,700	11,500	17,670	206,739,000
02/04/2015	11,600	0.20 ▲	1.75	11,400	11,600	11,400	53,000	614,800,000
01/04/2015	11,400	0.00 ■■	0.00	11,300	11,400	11,300	8,010	91,314,000
31/03/2015	11,400	-0.10 ▼	-0.87	11,400	11,400	11,200	3,210	36,594,000
30/03/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
27/03/2015	11,500	0.00 ■■	0.00	11,200	11,500	11,200	800	9,200,000
26/03/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	100	1,150,000
25/03/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,100	1,100	12,650,000
24/03/2015	11,500	-0.10 ▼	-0.86	11,600	11,600	11,000	38,020	437,230,000
23/03/2015	11,600	0.00 ■■	0.00	11,600	11,900	11,500	580	6,728,000
20/03/2015	11,600	-0.20 ▼	-1.69	11,600	11,600	11,600	570	6,612,000
19/03/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	10	118,000
18/03/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
17/03/2015	11,800	0.10 ▲	0.85	11,800	11,800	11,700	80	944,000
16/03/2015	11,700	-0.10 ▼	-0.85	11,700	11,700	11,700	2,490	29,133,000
13/03/2015	11,800	0.10 ▲	0.85	11,000	11,900	11,000	1,000	11,800,000
12/03/2015	11,700	0.00 ■■	0.00	11,600	11,700	11,500	240	2,808,000
11/03/2015	11,700	0.00 ■■	0.00	11,500	11,800	11,500	10,220	119,574,000
10/03/2015	11,700	0.20 ▲	1.74	11,600	11,700	11,500	8,810	103,077,000
09/03/2015	11,500	-0.10 ▼	-0.86	11,500	11,500	11,500	6,050	69,575,000
06/03/2015	11,600	0.10 ▲	0.87	11,200	11,600	11,100	4,850	56,260,000
05/03/2015	11,500	0.00 ■■	0.00	11,300	11,500	11,300	5,050	58,075,000
04/03/2015	11,500	0.00 ■■	0.00	11,500	11,600	11,500	3,080	35,420,000
03/03/2015	11,500	0.10 ▲	0.88	11,400	11,500	11,400	9,460	108,790,000
02/03/2015	11,400	0.00 ■■	0.00	11,300	11,400	11,300	18,210	207,594,000
27/02/2015	11,400	0.10 ▲	0.88	11,400	11,400	11,000	9,500	108,300,000
26/02/2015	11,300	0.10 ▲	0.89	11,400	11,500	11,300	10,130	114,469,000
25/02/2015	11,200	-0.30 ▼	-2.61	11,400	11,500	11,200	1,550	17,360,000
24/02/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	190	2,185,000
13/02/2015	11,500	0.30 ▲	2.68	11,400	11,500	11,400	4,090	47,035,000
12/02/2015	11,200	0.10 ▲	0.90	11,200	11,200	11,200	4,450	49,840,000
11/02/2015	11,100	-0.30 ▼	-2.63	11,400	11,400	11,100	120	1,332,000
10/02/2015	11,400	0.10 ▲	0.88	11,400	11,400	11,400	10	114,000
09/02/2015	11,300	0.10 ▲	0.89	11,200	11,300	11,000	3,530	39,889,000
06/02/2015	11,200	0.10 ▲	0.90	11,500	11,600	11,200	4,180	46,816,000
05/02/2015	11,100	-0.30 ▼	-2.63	11,400	11,400	11,100	2,100	23,310,000
04/02/2015	11,400	0.50 ▲	4.59	11,200	11,400	11,200	9,610	109,554,000
03/02/2015	10,900	-0.80 ▼	-6.84	11,500	11,600	10,900	17,620	192,058,000
02/02/2015	11,700	0.30 ▲	2.63	11,700	11,700	11,400	8,070	94,419,000
30/01/2015	11,400	0.00 ■■	0.00	11,500	11,600	11,400	24,820	282,948,000
29/01/2015	11,400	-0.40 ▼	-3.39	11,700	11,900	11,000	2,190	24,966,000
28/01/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
27/01/2015	11,800	0.00 ■■	0.00	11,900	11,900	11,500	36,410	429,638,000
26/01/2015	11,800	-0.10 ▼	-0.84	11,900	11,900	11,700	9,750	115,050,000
23/01/2015	11,900	0.10 ▲	0.85	11,700	11,900	11,700	8,090	96,271,000
22/01/2015	11,800	-0.10 ▼	-0.84	11,800	11,800	11,800	1,000	11,800,000
21/01/2015	11,900	0.00 ■■	0.00	11,900	11,900	11,700	1,560	18,564,000
20/01/2015	11,900	0.20 ▲	1.71	11,800	12,000	11,800	6,420	76,398,000
19/01/2015	11,700	-0.20 ▼	-1.68	11,900	11,900	11,700	1,140	13,338,000
16/01/2015	11,900	0.00 ■■	0.00	11,700	12,000	11,700	8,850	105,315,000
15/01/2015	11,900	0.10 ▲	0.85	11,800	11,900	11,800	6,240	74,256,000
14/01/2015	11,800	0.00 ■■	0.00	11,600	11,900	11,600	56,160	662,688,000
13/01/2015	11,800	0.00 ■■	0.00	12,000	12,000	11,700	3,650	43,070,000
12/01/2015	11,800	-0.10 ▼	-0.84	11,500	11,900	11,500	20,770	245,086,000
09/01/2015	11,900	-0.10 ▼	-0.83	11,900	12,000	11,900	17,490	208,131,000
08/01/2015	12,000	0.20 ▲	1.69	12,000	12,000	12,000	1,010	12,120,000
07/01/2015	11,800	0.00 ■■	0.00	11,900	12,000	11,800	49,710	586,578,000
06/01/2015	11,800	0.30 ▲	2.61	11,200	11,800	11,200	10,710	126,378,000
05/01/2015	11,500	-0.30 ▼	-2.54	11,800	11,800	11,500	32,720	376,280,000
31/12/2014	11,800	0.20 ▲	1.72	11,900	11,900	11,700	26,260	309,868,000
30/12/2014	11,600	0.60 ▲	5.45	11,200	11,600	11,100	23,790	275,964,000
29/12/2014	11,000	-0.20 ▼	-1.79	11,800	11,900	11,000	77,060	847,660,000
26/12/2014	11,200	-0.40 ▼	-3.45	11,600	11,700	11,100	35,480	397,376,000
25/12/2014	11,600	0.00 ■■	0.00	11,600	11,700	11,600	24,150	280,140,000
24/12/2014	11,600	-0.30 ▼	-2.52	11,900	11,900	11,600	14,620	169,592,000
23/12/2014	11,900	-0.30 ▼	-2.46	12,000	12,500	11,600	36,600	435,540,000
22/12/2014	12,200	0.00 ■■	0.00	12,000	12,200	11,800	5,510	67,222,000
19/12/2014	12,200	0.00 ■■	0.00	11,700	12,200	11,600	40,890	498,858,000
18/12/2014	12,200	0.70 ▲	6.09	11,500	12,300	11,500	45,620	556,564,000
17/12/2014	11,500	-0.60 ▼	-4.96	12,500	12,500	11,400	86,980	1,000,270,000
16/12/2014	12,100	-0.70 ▼	-5.47	12,800	12,800	12,000	85,610	1,035,881,000
15/12/2014	12,800	0.50 ▲	4.07	12,500	12,800	12,300	17,950	229,760,000
12/12/2014	12,300	0.00 ■■	0.00	12,400	12,700	12,300	56,050	689,415,000
11/12/2014	12,300	-0.70 ▼	-5.38	13,000	13,000	12,300	42,230	519,429,000
10/12/2014	13,000	0.50 ▲	4.00	12,800	13,000	12,500	124,760	1,621,880,000
09/12/2014	12,500	-0.70 ▼	-5.30	12,600	13,000	12,400	130,180	1,627,250,000
08/12/2014	13,200	-0.80 ▼	-5.71	13,500	14,700	13,200	75,700	999,240,000
05/12/2014	14,000	-0.10 ▼	-0.71	14,500	14,500	13,800	82,280	1,151,920,000
04/12/2014	14,100	0.90 ▲	6.82	14,100	14,100	14,100	144,150	2,032,515,000
03/12/2014	13,200	0.80 ▲	6.45	12,900	13,200	12,900	62,250	821,700,000
02/12/2014	12,400	-0.60 ▼	-4.62	12,300	13,300	12,300	28,920	358,608,000
01/12/2014	13,000	-0.90 ▼	-6.47	13,900	13,900	13,000	80,660	1,048,580,000
28/11/2014	13,900	0.30 ▲	2.21	14,200	14,400	13,600	38,100	529,590,000
27/11/2014	13,600	0.00 ■■	0.00	13,200	13,600	12,700	282,540	3,842,544,000
26/11/2014	13,600	-1.00 ▼	-6.85	14,600	14,600	13,600	126,990	1,727,064,000
25/11/2014	14,600	0.00 ■■	0.00	14,600	15,000	14,200	64,380	939,948,000
24/11/2014	14,600	-0.50 ▼	-3.31	15,400	16,000	14,600	429,380	6,268,948,000
21/11/2014	15,100	0.90 ▲	6.34	15,100	15,100	15,100	513,540	7,754,454,000
20/11/2014	14,200	0.90 ▲	6.77	14,200	14,200	14,200	157,280	2,233,376,000
19/11/2014	13,300	0.80 ▲	6.40	13,100	13,300	12,600	362,100	4,815,930,000
18/11/2014	12,500	0.80 ▲	6.84	11,700	12,500	11,700	183,800	2,297,500,000
17/11/2014	11,700	-0.30 ▼	-2.50	12,000	12,000	11,600	10,080	117,936,000
14/11/2014	12,000	0.20 ▲	1.69	11,800	12,000	11,800	42,080	504,960,000
13/11/2014	11,800	0.00 ■■	0.00	11,800	11,800	11,800	17,810	210,158,000
12/11/2014	11,800	0.10 ▲	0.85	11,800	11,900	11,800	13,020	153,636,000
11/11/2014	11,700	0.00 ■■	0.00	11,600	11,800	11,600	62,840	735,228,000
10/11/2014	11,700	0.00 ■■	0.00	11,700	11,700	11,600	9,410	110,097,000
07/11/2014	11,700	-0.10 ▼	-0.85	11,900	11,900	11,700	13,060	152,802,000
06/11/2014	11,800	0.00 ■■	0.00	11,900	11,900	11,700	6,600	77,880,000
05/11/2014	11,800	0.10 ▲	0.85	11,700	11,900	11,700	61,780	729,004,000
04/11/2014	11,700	0.00 ■■	0.00	11,700	11,700	11,600	11,960	139,932,000
03/11/2014	11,700	0.10 ▲	0.86	11,600	11,800	11,600	13,870	162,279,000
31/10/2014	11,600	0.00 ■■	0.00	11,600	11,600	11,600	5,000	58,000,000
30/10/2014	11,600	0.10 ▲	0.87	11,500	11,600	11,500	6,600	76,560,000
29/10/2014	11,500	-0.10 ▼	-0.86	11,600	11,600	11,400	15,700	180,550,000
28/10/2014	11,600	0.20 ▲	1.75	11,500	11,600	11,500	12,500	145,000,000
27/10/2014	11,400	-0.20 ▼	-1.72	11,600	11,600	11,400	26,110	297,654,000
24/10/2014	11,600	0.00 ■■	0.00	11,600	11,600	11,600	40,140	465,624,000
23/10/2014	11,600	0.00 ■■	0.00	11,600	11,600	11,500	20,600	238,960,000
22/10/2014	11,600	-0.10 ▼	-0.85	11,700	11,700	11,600	23,480	272,368,000
21/10/2014	11,700	0.00 ■■	0.00	11,700	11,700	11,600	35,230	412,191,000
20/10/2014	11,700	0.10 ▲	0.86	11,600	11,700	11,600	18,950	221,715,000
17/10/2014	11,600	0.10 ▲	0.87	11,600	11,600	11,600	49,500	574,200,000
16/10/2014	11,500	-0.30 ▼	-2.54	11,900	11,900	11,500	38,130	438,495,000
15/10/2014	11,800	0.20 ▲	1.72	11,600	11,800	11,600	14,630	172,634,000
14/10/2014	11,600	-0.20 ▼	-1.69	11,700	11,800	11,500	34,280	397,648,000
13/10/2014	11,800	0.00 ■■	0.00	12,000	12,000	11,700	4,710	55,578,000
10/10/2014	11,800	0.00 ■■	0.00	11,800	11,900	11,700	31,800	375,240,000
09/10/2014	11,800	-0.10 ▼	-0.84	11,900	12,000	11,800	17,760	209,568,000
08/10/2014	11,900	-0.10 ▼	-0.83	12,000	12,000	11,800	21,680	257,992,000
07/10/2014	12,000	0.00 ■■	0.00	11,800	12,000	11,700	45,250	543,000,000
06/10/2014	12,000	-0.10 ▼	-0.83	12,000	12,000	11,800	47,440	569,280,000
03/10/2014	12,100	0.10 ▲	0.83	12,000	12,100	11,800	94,280	1,140,788,000
02/10/2014	12,000	0.10 ▲	0.84	11,900	12,000	11,800	7,120	85,440,000
01/10/2014	11,900	0.00 ■■	0.00	12,000	12,100	11,800	56,340	670,446,000
30/09/2014	11,900	-0.10 ▼	-0.83	11,800	12,000	11,800	9,470	112,693,000
29/09/2014	12,000	-0.10 ▼	-0.83	12,000	12,000	11,900	1,500	18,000,000
26/09/2014	12,100	0.10 ▲	0.83	12,000	12,200	11,800	38,050	460,405,000
25/09/2014	12,000	0.00 ■■	0.00	12,000	12,000	11,800	134,200	1,610,400,000
24/09/2014	12,000	0.10 ▲	0.84	11,900	12,000	11,800	60,300	723,600,000
23/09/2014	11,900	-0.40 ▼	-3.25	12,200	12,200	11,900	35,580	423,402,000
22/09/2014	12,300	-0.10 ▼	-0.81	12,300	12,400	11,600	65,730	808,479,000
19/09/2014	12,400	-0.30 ▼	-2.36	12,700	12,800	12,300	55,440	687,456,000
18/09/2014	12,700	-0.10 ▼	-0.78	13,300	13,300	12,300	108,460	1,377,442,000
17/09/2014	12,800	0.80 ▲	6.67	12,200	12,800	12,200	227,020	2,905,856,000
16/09/2014	12,000	0.00 ■■	0.00	11,700	12,000	11,700	96,090	1,153,080,000
15/09/2014	12,000	0.00 ■■	0.00	12,000	12,100	11,700	77,860	934,320,000
12/09/2014	12,000	0.20 ▲	1.69	11,700	12,000	11,700	89,490	1,073,880,000
11/09/2014	11,800	0.10 ▲	0.85	11,700	11,800	11,600	63,610	750,598,000
10/09/2014	11,700	0.10 ▲	0.86	11,700	11,700	11,500	39,740	464,958,000
09/09/2014	11,600	0.00 ■■	0.00	11,800	11,900	11,500	111,460	1,292,936,000
08/09/2014	11,600	0.30 ▲	2.65	11,500	11,600	11,300	158,160	1,834,656,000
05/09/2014	11,300	-0.20 ▼	-1.74	11,600	11,700	11,300	39,720	448,836,000
04/09/2014	11,500	-0.20 ▼	-1.71	11,700	11,700	11,500	17,020	195,730,000
03/09/2014	11,700	0.10 ▲	0.86	11,700	11,700	11,500	59,730	698,841,000
29/08/2014	11,600	-0.20 ▼	-1.69	11,800	11,900	11,600	31,750	368,300,000
28/08/2014	11,800	0.40 ▲	3.51	11,500	11,800	11,400	29,260	345,268,000
27/08/2014	11,400	0.00 ■■	0.00	11,400	12,100	11,400	75,810	864,234,000
26/08/2014	11,400	-0.10 ▼	-0.87	11,400	11,500	11,300	17,790	202,806,000
25/08/2014	11,500	0.10 ▲	0.88	11,400	11,500	11,300	36,230	416,645,000
22/08/2014	11,400	0.10 ▲	0.88	11,100	11,400	11,100	12,790	145,806,000
21/08/2014	11,300	-0.10 ▼	-0.88	11,300	11,500	11,300	28,470	321,711,000
20/08/2014	11,400	0.00 ■■	0.00	11,200	11,700	11,200	93,650	1,067,610,000
19/08/2014	11,400	0.10 ▲	0.88	11,300	11,400	11,200	23,620	269,268,000
18/08/2014	11,300	0.20 ▲	1.80	11,200	11,300	10,900	142,620	1,611,606,000
15/08/2014	11,100	0.00 ■■	0.00	11,200	11,200	11,000	43,930	487,623,000
14/08/2014	11,100	0.00 ■■	0.00	11,200	11,200	11,000	9,450	104,895,000
13/08/2014	11,100	0.00 ■■	0.00	11,200	11,200	10,900	26,030	288,933,000
12/08/2014	11,100	0.00 ■■	0.00	11,200	11,200	11,000	41,770	463,647,000
11/08/2014	11,100	0.10 ▲	0.91	11,300	11,300	11,000	6,570	72,927,000
08/08/2014	11,000	-0.20 ▼	-1.79	11,300	11,300	11,000	18,680	205,480,000
07/08/2014	11,200	0.00 ■■	0.00	11,100	11,200	11,100	10,010	112,112,000
06/08/2014	11,200	0.10 ▲	0.90	11,300	11,300	11,200	19,610	219,632,000
05/08/2014	11,100	-0.20 ▼	-1.77	11,300	11,300	11,100	26,630	295,593,000
04/08/2014	11,300	0.10 ▲	0.89	11,200	11,300	11,000	21,120	238,656,000
01/08/2014	11,200	0.10 ▲	0.90	11,200	11,200	11,000	11,420	127,904,000
31/07/2014	11,100	-0.10 ▼	-0.89	11,100	11,200	11,000	18,720	207,792,000
30/07/2014	11,200	0.00 ■■	0.00	11,300	11,300	11,200	43,530	487,536,000
29/07/2014	11,200	0.20 ▲	1.82	11,000	11,200	10,900	57,100	639,520,000
28/07/2014	11,000	-0.30 ▼	-2.65	11,300	11,300	11,000	7,410	81,510,000
25/07/2014	11,300	-0.10 ▼	-0.88	11,400	11,400	11,200	11,830	133,679,000
24/07/2014	11,400	0.40 ▲	3.64	10,900	11,400	10,900	118,270	1,348,278,000
23/07/2014	11,000	0.00 ■■	0.00	11,000	11,100	10,900	39,600	435,600,000
22/07/2014	11,000	0.00 ■■	0.00	10,900	11,000	10,900	50,780	558,580,000
21/07/2014	11,000	0.10 ▲	0.92	10,900	11,000	10,800	63,820	702,020,000
18/07/2014	10,900	0.00 ■■	0.00	10,900	10,900	10,800	13,830	150,747,000
17/07/2014	10,900	-0.10 ▼	-0.91	10,900	10,900	10,800	35,390	385,751,000
16/07/2014	11,000	0.00 ■■	0.00	11,000	11,000	10,700	38,470	423,170,000
15/07/2014	11,000	0.10 ▲	0.92	10,800	11,000	10,800	34,490	379,390,000
14/07/2014	10,900	0.00 ■■	0.00	10,800	10,900	10,700	16,590	180,831,000
11/07/2014	10,900	0.00 ■■	0.00	10,900	10,900	10,800	23,640	257,676,000
10/07/2014	10,900	0.10 ▲	0.93	10,700	10,900	10,700	18,500	201,650,000
09/07/2014	10,800	0.10 ▲	0.93	10,700	10,900	10,700	3,070	33,156,000
08/07/2014	10,700	-0.10 ▼	-0.93	11,000	11,000	10,700	15,640	167,348,000
07/07/2014	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	13,350	144,180,000
04/07/2014	11,000	0.10 ▲	0.92	11,000	11,000	10,900	13,470	148,170,000
03/07/2014	10,900	-0.10 ▼	-0.91	10,900	11,100	10,900	34,570	376,813,000
02/07/2014	11,000	0.10 ▲	0.92	10,800	11,000	10,800	19,750	217,250,000
01/07/2014	10,900	0.10 ▲	0.93	10,800	11,000	10,800	15,750	171,675,000
30/06/2014	10,800	-0.20 ▼	-1.82	11,000	11,100	10,800	8,110	87,588,000
27/06/2014	11,000	0.00 ■■	0.00	10,900	11,000	10,600	19,060	209,660,000
26/06/2014	11,000	0.20 ▲	1.85	10,800	11,000	10,800	18,480	203,280,000
25/06/2014	10,800	0.10 ▲	0.93	10,800	10,900	10,700	8,720	94,176,000
24/06/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,600	26,870	287,509,000
23/06/2014	10,700	0.00 ■■	0.00	10,700	10,800	10,700	11,540	123,478,000
20/06/2014	10,700	-0.20 ▼	-1.83	11,000	11,000	10,700	7,020	75,114,000
19/06/2014	10,900	-0.10 ▼	-0.91	10,800	10,900	10,800	18,940	206,446,000
18/06/2014	11,000	0.20 ▲	1.85	10,700	11,000	10,700	68,180	749,980,000
17/06/2014	10,800	0.00 ■■	0.00	10,700	10,800	10,500	38,670	417,636,000
16/06/2014	10,800	-0.10 ▼	-0.92	10,700	10,800	10,700	21,300	230,040,000
13/06/2014	10,900	0.00 ■■	0.00	10,800	10,900	10,800	2,930	31,937,000
12/06/2014	10,900	0.10 ▲	0.93	10,800	10,900	10,700	20,440	222,796,000
11/06/2014	10,800	0.20 ▲	1.89	10,800	10,800	10,700	8,320	89,856,000
10/06/2014	10,600	-0.10 ▼	-0.93	10,800	10,800	10,600	18,850	199,810,000
09/06/2014	10,700	-0.20 ▼	-1.83	10,800	10,900	10,600	21,180	226,626,000
06/06/2014	10,900	0.00 ■■	0.00	10,900	10,900	10,800	8,160	88,944,000
05/06/2014	10,900	0.00 ■■	0.00	10,600	10,900	10,600	2,490	27,141,000
04/06/2014	10,900	-0.20 ▼	-1.80	10,900	11,000	10,600	20,660	225,194,000
03/06/2014	11,100	0.10 ▲	0.91	11,100	11,100	10,900	27,590	306,249,000
02/06/2014	11,000	-0.20 ▼	-1.79	11,200	11,200	11,000	11,720	128,920,000
30/05/2014	11,200	-0.10 ▼	-0.88	11,300	11,300	11,000	70,220	786,464,000
29/05/2014	11,300	0.00 ■■	0.00	11,300	11,300	11,100	30,660	346,458,000
28/05/2014	11,300	-0.10 ▼	-0.88	11,400	11,400	11,200	21,030	237,639,000
27/05/2014	11,400	0.00 ■■	0.00	11,300	11,400	11,200	17,750	202,350,000
26/05/2014	11,400	0.10 ▲	0.88	11,400	11,400	11,000	12,350	140,790,000
23/05/2014	11,300	-0.20 ▼	-1.74	11,300	11,500	11,300	34,920	394,596,000
22/05/2014	11,500	0.00 ■■	0.00	11,500	11,500	11,200	33,900	389,850,000
21/05/2014	11,500	-0.10 ▼	-0.86	11,600	11,600	11,500	19,570	225,055,000
20/05/2014	11,600	0.00 ■■	0.00	11,700	11,700	11,500	40,420	468,872,000
19/05/2014	11,600	-0.20 ▼	-1.69	11,800	11,800	11,600	36,950	428,620,000
16/05/2014	11,800	0.20 ▲	1.72	11,300	12,000	11,300	17,500	206,500,000
15/05/2014	13,000	-0.10 ▼	-0.76	13,300	13,300	12,900	85,210	1,107,730,000
14/05/2014	13,100	0.00 ■■	0.00	13,000	13,200	13,000	47,360	620,416,000
13/05/2014	13,100	-0.20 ▼	-1.50	13,300	13,600	13,000	34,720	454,832,000
12/05/2014	13,300	-0.60 ▼	-4.32	14,100	14,100	13,200	49,040	652,232,000
09/05/2014	13,900	0.10 ▲	0.72	13,800	14,000	13,600	18,250	253,675,000
08/05/2014	13,800	-0.50 ▼	-3.50	14,200	14,200	13,500	26,480	365,424,000
07/05/2014	14,300	0.10 ▲	0.70	14,300	14,300	14,100	15,070	215,501,000
06/05/2014	14,200	-0.20 ▼	-1.39	14,300	14,400	14,000	29,260	415,492,000
05/05/2014	14,400	-0.20 ▼	-1.37	14,700	14,700	14,400	16,370	235,728,000
29/04/2014	14,600	0.00 ■■	0.00	14,700	14,700	14,500	25,410	370,986,000
28/04/2014	14,600	-0.10 ▼	-0.68	14,700	14,800	14,500	25,360	370,256,000
25/04/2014	14,700	0.20 ▲	1.38	14,700	14,700	14,600	14,020	206,094,000
24/04/2014	14,500	-0.20 ▼	-1.36	14,700	14,700	14,300	9,800	142,100,000
23/04/2014	14,700	0.10 ▲	0.68	14,700	14,700	14,600	20,500	301,350,000
22/04/2014	14,600	0.20 ▲	1.39	14,400	14,600	14,300	17,920	261,632,000
21/04/2014	14,400	-0.10 ▼	-0.69	14,500	14,500	14,200	13,790	198,576,000
18/04/2014	14,500	-0.40 ▼	-2.68	14,900	14,900	14,500	4,280	62,060,000
17/04/2014	14,900	0.00 ■■	0.00	14,900	15,000	14,700	42,860	638,614,000
16/04/2014	14,900	-0.10 ▼	-0.67	15,000	15,100	14,500	35,970	535,953,000
15/04/2014	15,000	-0.20 ▼	-1.32	15,100	15,200	14,900	44,380	665,700,000
14/04/2014	15,200	0.10 ▲	0.66	15,100	15,200	15,000	58,300	886,160,000
11/04/2014	15,100	-0.10 ▼	-0.66	15,100	15,100	15,000	63,660	961,266,000
10/04/2014	15,200	-0.10 ▼	-0.65	15,300	15,300	15,100	21,470	326,344,000
08/04/2014	15,300	0.00 ■■	0.00	15,300	15,400	15,300	7,750	118,575,000
07/04/2014	15,300	0.00 ■■	0.00	15,300	15,300	15,200	18,430	281,979,000
04/04/2014	15,300	0.10 ▲	0.66	15,300	15,300	15,200	16,240	248,472,000
03/04/2014	15,200	0.10 ▲	0.66	15,200	15,400	15,000	8,240	125,248,000
02/04/2014	15,100	0.10 ▲	0.67	15,200	15,200	14,800	47,180	712,418,000
01/04/2014	15,000	-0.10 ▼	-0.66	15,500	15,500	15,000	78,480	1,177,200,000
31/03/2014	15,100	0.00 ■■	0.00	15,500	15,500	15,100	25,520	385,352,000
28/03/2014	15,100	-0.20 ▼	-1.31	15,300	15,500	15,100	51,480	777,348,000
27/03/2014	15,300	-0.10 ▼	-0.65	15,200	15,300	15,100	55,890	855,117,000
26/03/2014	15,400	-0.20 ▼	-1.28	15,700	15,700	15,300	105,350	1,622,390,000
25/03/2014	15,600	-0.10 ▼	-0.64	15,700	15,800	15,500	130,180	2,030,808,000
24/03/2014	15,700	0.10 ▲	0.64	15,700	15,700	15,400	99,620	1,564,034,000
21/03/2014	15,600	0.20 ▲	1.30	15,400	15,600	15,400	74,700	1,165,320,000
20/03/2014	15,400	0.20 ▲	1.32	15,200	15,500	15,200	91,490	1,408,946,000
19/03/2014	15,200	0.00 ■■	0.00	15,200	15,300	15,200	77,250	1,174,200,000
18/03/2014	15,200	0.00 ■■	0.00	15,000	15,300	15,000	60,070	913,064,000
17/03/2014	15,200	0.00 ■■	0.00	15,200	15,400	15,000	66,000	1,003,200,000
14/03/2014	15,200	0.00 ■■	0.00	15,300	15,300	15,000	15,410	234,232,000
13/03/2014	15,200	-0.10 ▼	-0.65	15,200	15,200	15,000	34,500	524,400,000
12/03/2014	15,300	0.00 ■■	0.00	15,400	15,400	15,200	43,840	670,752,000
11/03/2014	15,300	0.00 ■■	0.00	15,100	15,400	15,100	100,290	1,534,437,000
10/03/2014	15,300	0.00 ■■	0.00	15,300	15,300	15,100	45,190	691,407,000
07/03/2014	15,300	0.10 ▲	0.66	15,200	15,300	15,100	45,710	699,363,000
06/03/2014	15,200	0.10 ▲	0.66	15,200	15,200	15,000	83,120	1,263,424,000
05/03/2014	15,100	0.30 ▲	2.03	14,900	15,500	14,800	94,860	1,432,386,000
04/03/2014	14,800	0.00 ■■	0.00	14,600	14,900	14,500	16,700	247,160,000
03/03/2014	14,800	-0.20 ▼	-1.33	15,000	15,000	14,800	14,680	217,264,000
28/02/2014	15,000	0.00 ■■	0.00	14,900	15,100	14,800	57,830	867,450,000
27/02/2014	15,000	0.10 ▲	0.67	15,000	15,100	14,900	130,490	1,957,350,000
26/02/2014	14,900	0.00 ■■	0.00	14,900	15,000	14,800	25,340	377,566,000
25/02/2014	14,900	0.00 ■■	0.00	14,900	15,000	14,700	24,530	365,497,000
24/02/2014	14,900	0.00 ■■	0.00	14,900	15,000	14,800	35,440	528,056,000
21/02/2014	14,900	0.20 ▲	1.36	14,800	14,900	14,400	39,170	583,633,000
20/02/2014	14,700	-0.20 ▼	-1.34	14,800	15,100	14,000	75,170	1,104,999,000
19/02/2014	14,900	-0.30 ▼	-1.97	15,200	15,200	14,900	185,920	2,770,208,000
18/02/2014	15,200	0.00 ■■	0.00	15,000	15,300	15,000	36,950	561,640,000
17/02/2014	15,200	0.00 ■■	0.00	15,100	15,200	15,000	76,200	1,158,240,000
14/02/2014	15,200	0.10 ▲	0.66	15,300	15,300	15,100	72,500	1,102,000,000
13/02/2014	15,100	0.20 ▲	1.34	15,000	15,200	14,900	85,090	1,284,859,000
12/02/2014	14,900	0.00 ■■	0.00	15,000	15,000	14,700	55,230	822,927,000
11/02/2014	14,900	0.10 ▲	0.68	14,800	15,000	14,700	159,510	2,376,699,000
10/02/2014	14,800	0.20 ▲	1.37	14,800	14,800	14,600	8,810	130,388,000
07/02/2014	14,600	-0.30 ▼	-2.01	14,900	14,900	14,600	38,330	559,618,000
06/02/2014	14,900	-0.10 ▼	-0.67	14,800	14,900	14,700	5,010	74,649,000
27/01/2014	15,000	0.40 ▲	2.74	14,600	15,000	14,600	28,990	434,850,000
24/01/2014	14,600	0.10 ▲	0.69	14,600	14,700	14,500	28,620	417,852,000
23/01/2014	14,500	0.00 ■■	0.00	14,600	14,600	14,500	23,910	346,695,000
22/01/2014	14,500	0.10 ▲	0.69	14,500	14,600	14,400	44,970	652,065,000
21/01/2014	14,400	0.10 ▲	0.70	14,200	14,400	14,200	38,270	551,088,000
20/01/2014	14,300	0.00 ■■	0.00	14,300	14,500	14,300	40,670	581,581,000
17/01/2014	14,300	-0.20 ▼	-1.38	14,500	14,600	14,300	43,350	619,905,000
16/01/2014	14,500	0.10 ▲	0.69	14,600	14,600	14,300	55,310	801,995,000
15/01/2014	14,400	0.00 ■■	0.00	14,300	14,600	14,300	63,870	919,728,000
14/01/2014	14,400	0.10 ▲	0.70	14,300	14,400	14,200	28,200	406,080,000
13/01/2014	14,300	0.10 ▲	0.70	14,000	14,400	14,000	33,070	472,901,000
10/01/2014	14,200	0.00 ■■	0.00	14,200	14,300	14,200	32,760	465,192,000
09/01/2014	14,200	0.00 ■■	0.00	14,100	14,300	14,100	36,820	522,844,000
08/01/2014	14,200	0.10 ▲	0.71	14,100	14,200	14,100	4,720	67,024,000
07/01/2014	14,100	0.00 ■■	0.00	14,100	14,200	14,000	36,580	515,778,000
06/01/2014	14,100	0.10 ▲	0.71	14,100	14,200	14,000	13,180	185,838,000
03/01/2014	14,000	0.00 ■■	0.00	14,000	14,100	14,000	53,820	753,480,000
02/01/2014	14,000	0.00 ■■	0.00	14,000	14,100	14,000	32,660	457,240,000
31/12/2013	14,000	0.10 ▲	0.72	13,900	14,000	13,900	4,890	68,460,000
30/12/2013	13,900	-0.10 ▼	-0.71	14,000	14,000	13,900	21,870	303,993,000
27/12/2013	14,000	0.00 ■■	0.00	14,100	14,200	14,000	75,670	1,059,380,000
26/12/2013	14,000	-0.20 ▼	-1.41	14,000	14,100	14,000	23,230	325,220,000
25/12/2013	14,200	0.00 ■■	0.00	14,200	14,200	14,000	37,880	537,896,000
24/12/2013	14,200	-0.10 ▼	-0.70	14,300	14,300	14,100	40,170	570,414,000
23/12/2013	14,300	0.00 ■■	0.00	14,300	14,300	14,100	32,720	467,896,000
20/12/2013	14,300	0.10 ▲	0.70	14,200	14,300	14,200	31,950	456,885,000
19/12/2013	14,200	0.00 ■■	0.00	14,200	14,200	14,200	32,420	460,364,000
18/12/2013	14,200	0.10 ▲	0.71	14,400	14,400	14,000	55,420	786,964,000
17/12/2013	14,100	0.10 ▲	0.71	14,400	14,400	14,100	24,450	344,745,000
16/12/2013	14,000	-0.20 ▼	-1.41	14,000	14,200	14,000	23,970	335,580,000
13/12/2013	14,200	-0.10 ▼	-0.70	14,500	14,500	14,100	11,460	162,732,000
12/12/2013	14,300	0.20 ▲	1.42	14,100	14,300	14,100	10,020	143,286,000
11/12/2013	14,100	-0.10 ▼	-0.70	14,500	14,500	14,000	33,200	468,120,000
10/12/2013	14,200	-0.20 ▼	-1.39	14,300	14,300	14,000	65,860	935,212,000
09/12/2013	14,400	-0.20 ▼	-1.37	14,500	14,500	14,400	16,390	236,016,000
06/12/2013	14,600	-0.10 ▼	-0.68	14,700	14,700	14,400	29,820	435,372,000
05/12/2013	14,700	0.60 ▲	4.26	14,000	14,700	14,000	217,960	3,204,012,000
04/12/2013	14,100	0.10 ▲	0.71	14,000	14,100	14,000	20,140	283,974,000
03/12/2013	14,000	0.10 ▲	0.72	13,900	14,100	13,900	18,000	252,000,000
02/12/2013	13,900	-0.10 ▼	-0.71	14,000	14,000	13,800	13,110	182,229,000
29/11/2013	14,000	0.10 ▲	0.72	14,000	14,000	13,900	12,780	178,920,000
28/11/2013	13,900	-0.10 ▼	-0.71	14,000	14,000	13,900	30,860	428,954,000
27/11/2013	14,000	0.00 ■■	0.00	14,000	14,000	13,900	24,270	339,780,000
26/11/2013	14,000	0.00 ■■	0.00	14,000	14,000	13,800	29,440	412,160,000
25/11/2013	14,000	0.00 ■■	0.00	14,000	14,000	13,900	26,020	364,280,000
22/11/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	2,660	37,240,000
21/11/2013	14,000	0.00 ■■	0.00	14,000	14,200	14,000	38,300	536,200,000
20/11/2013	14,000	0.00 ■■	0.00	14,000	14,000	13,900	21,680	303,520,000
19/11/2013	14,000	0.00 ■■	0.00	14,000	14,000	13,900	16,550	231,700,000
18/11/2013	14,000	0.10 ▲	0.72	13,900	14,000	13,900	44,550	623,700,000
15/11/2013	13,900	0.10 ▲	0.72	13,800	13,900	13,700	15,570	216,423,000
14/11/2013	13,800	0.10 ▲	0.73	13,800	13,800	13,700	13,730	189,474,000
13/11/2013	13,700	0.00 ■■	0.00	13,700	13,700	13,600	12,900	176,730,000
12/11/2013	13,700	-0.20 ▼	-1.44	13,800	13,900	13,700	40,570	555,809,000
11/11/2013	13,900	0.10 ▲	0.72	13,800	13,900	13,700	6,540	90,906,000
08/11/2013	13,800	0.20 ▲	1.47	13,700	13,800	13,600	10,560	145,728,000
07/11/2013	13,600	-0.20 ▼	-1.45	13,800	13,800	13,600	36,030	490,008,000
06/11/2013	13,800	0.10 ▲	0.73	13,700	13,800	13,700	23,020	317,676,000
05/11/2013	13,700	0.10 ▲	0.74	13,600	13,700	13,600	17,010	233,037,000
04/11/2013	13,600	-0.10 ▼	-0.73	13,600	13,700	13,600	13,400	182,240,000
01/11/2013	13,700	0.00 ■■	0.00	13,600	13,700	13,500	15,570	213,309,000
31/10/2013	13,700	0.10 ▲	0.74	13,600	13,700	13,600	6,190	84,803,000
30/10/2013	13,600	-0.20 ▼	-1.45	13,800	13,800	13,600	17,290	235,144,000
29/10/2013	13,800	0.00 ■■	0.00	13,600	13,800	13,600	9,200	126,960,000
28/10/2013	13,800	0.10 ▲	0.73	13,700	13,800	13,600	20,350	280,830,000
25/10/2013	13,700	-0.10 ▼	-0.72	13,800	13,800	13,700	26,230	359,351,000
24/10/2013	13,800	-0.10 ▼	-0.72	13,800	13,900	13,600	48,970	675,786,000
23/10/2013	13,900	0.20 ▲	1.46	13,800	13,900	13,800	17,800	247,420,000
22/10/2013	13,700	-0.20 ▼	-1.44	14,000	14,000	13,700	20,290	277,973,000
21/10/2013	13,900	0.00 ■■	0.00	13,900	14,000	13,900	52,740	733,086,000
18/10/2013	13,900	0.00 ■■	0.00	14,000	14,000	13,800	14,770	205,303,000
17/10/2013	13,900	0.10 ▲	0.72	13,800	13,900	13,800	9,700	134,830,000
16/10/2013	13,800	0.10 ▲	0.73	13,600	13,800	13,600	7,150	98,670,000
15/10/2013	13,700	0.00 ■■	0.00	13,700	13,800	13,600	20,170	276,329,000
14/10/2013	13,700	-0.20 ▼	-1.44	13,900	13,900	13,700	15,510	212,487,000
11/10/2013	13,900	0.10 ▲	0.72	13,900	13,900	13,700	26,020	361,678,000
10/10/2013	13,800	0.00 ■■	0.00	13,700	13,900	13,700	24,040	331,752,000
09/10/2013	13,800	-0.10 ▼	-0.72	13,800	13,900	13,800	28,070	387,366,000
08/10/2013	13,900	0.00 ■■	0.00	13,800	13,900	13,700	31,360	435,904,000
07/10/2013	13,900	0.10 ▲	0.72	13,900	13,900	13,700	58,890	818,571,000
04/10/2013	13,800	0.00 ■■	0.00	13,700	13,800	13,600	12,480	172,224,000
03/10/2013	13,800	-0.30 ▼	-2.13	14,000	14,100	13,800	26,380	364,044,000
02/10/2013	14,100	0.20 ▲	1.44	13,900	14,200	13,800	41,340	582,894,000
01/10/2013	13,900	0.30 ▲	2.21	13,600	14,000	13,600	140,000	1,946,000,000
30/09/2013	13,600	-0.10 ▼	-0.73	13,700	13,700	13,600	35,460	482,256,000
27/09/2013	13,700	0.10 ▲	0.74	13,700	13,700	13,500	44,160	604,992,000
26/09/2013	13,600	-0.20 ▼	-1.45	13,500	13,900	13,500	5,370	73,032,000
25/09/2013	13,800	0.10 ▲	0.73	13,700	13,900	13,500	29,570	408,066,000
24/09/2013	13,700	0.20 ▲	1.48	13,700	13,700	13,500	44,910	615,267,000
23/09/2013	13,500	0.00 ■■	0.00	13,500	13,500	13,400	9,820	132,570,000
20/09/2013	13,500	-0.10 ▼	-0.74	13,700	13,700	13,500	8,700	117,450,000
19/09/2013	13,600	0.20 ▲	1.49	13,500	13,600	13,400	17,320	235,552,000
18/09/2013	13,400	-0.10 ▼	-0.74	13,600	13,600	13,400	30,840	413,256,000
17/09/2013	13,500	-0.10 ▼	-0.74	13,600	13,600	13,500	25,300	341,550,000
16/09/2013	13,600	-0.10 ▼	-0.73	13,500	13,700	13,400	67,640	919,904,000
13/09/2013	13,700	0.00 ■■	0.00	13,700	13,700	13,600	3,080	42,196,000
12/09/2013	13,700	0.20 ▲	1.48	13,700	13,700	13,700	310	4,247,000
11/09/2013	13,500	-0.20 ▼	-1.46	13,700	13,800	13,500	13,270	179,145,000
10/09/2013	13,700	0.10 ▲	0.74	13,600	13,700	13,600	9,880	135,356,000
09/09/2013	13,600	-0.10 ▼	-0.73	13,600	13,700	13,500	27,900	379,440,000
06/09/2013	13,700	0.10 ▲	0.74	13,600	13,700	13,500	21,740	297,838,000
05/09/2013	13,600	0.20 ▲	1.49	13,500	13,600	13,400	33,710	458,456,000
04/09/2013	13,400	-0.10 ▼	-0.74	13,500	13,500	13,400	38,900	521,260,000
03/09/2013	13,500	0.00 ■■	0.00	13,600	13,600	13,500	18,460	249,210,000
30/08/2013	13,500	-0.20 ▼	-1.46	13,500	13,700	13,500	29,180	393,930,000
29/08/2013	13,700	0.20 ▲	1.48	13,500	13,700	13,500	18,250	250,025,000
28/08/2013	13,500	-0.20 ▼	-1.46	13,700	13,700	13,400	55,790	753,165,000
27/08/2013	13,700	0.00 ■■	0.00	13,700	13,700	13,700	4,160	56,992,000
26/08/2013	13,700	0.10 ▲	0.74	13,700	13,700	13,500	21,670	296,879,000
23/08/2013	13,600	-0.20 ▼	-1.45	13,800	13,800	13,600	8,220	111,792,000
22/08/2013	13,800	-0.10 ▼	-0.72	13,700	13,800	13,700	10,050	138,690,000
21/08/2013	13,900	0.00 ■■	0.00	13,800	14,000	13,500	27,320	379,748,000
20/08/2013	13,900	0.00 ■■	0.00	13,800	13,900	13,800	11,510	159,989,000
19/08/2013	13,900	0.20 ▲	1.46	13,700	14,000	13,700	17,190	238,941,000
16/08/2013	13,700	0.30 ▲	2.24	13,400	14,000	13,400	61,930	848,441,000
15/08/2013	13,400	-0.10 ▼	-0.74	13,400	13,500	13,400	8,090	108,406,000
14/08/2013	13,500	0.10 ▲	0.75	13,400	13,500	13,400	16,510	222,885,000
13/08/2013	13,400	-0.10 ▼	-0.74	13,500	13,500	13,400	26,210	351,214,000
12/08/2013	13,500	0.00 ■■	0.00	13,500	13,500	13,500	3,850	51,975,000
09/08/2013	13,500	0.10 ▲	0.75	13,400	13,500	13,400	12,450	168,075,000
08/08/2013	13,400	0.00 ■■	0.00	13,500	13,500	13,400	12,700	170,180,000
07/08/2013	13,400	0.00 ■■	0.00	13,300	13,500	13,300	27,220	364,748,000
06/08/2013	13,400	-0.10 ▼	-0.74	13,500	13,500	13,400	14,290	191,486,000
05/08/2013	13,500	-0.10 ▼	-0.74	13,400	13,600	13,400	8,590	115,965,000
02/08/2013	13,600	0.00 ■■	0.00	13,600	13,700	13,500	8,650	117,640,000
01/08/2013	13,600	0.10 ▲	0.74	13,400	13,600	13,400	4,560	62,016,000
31/07/2013	13,500	0.00 ■■	0.00	13,500	13,600	13,500	1,750	23,625,000
30/07/2013	13,500	-0.10 ▼	-0.74	13,300	13,800	13,300	53,690	724,815,000
29/07/2013	13,600	-0.30 ▼	-2.16	14,000	14,000	13,600	11,660	158,576,000
26/07/2013	13,900	0.20 ▲	1.46	14,000	14,000	13,700	9,860	137,054,000
25/07/2013	13,700	-0.30 ▼	-2.14	14,000	14,000	13,700	29,320	401,684,000
24/07/2013	14,000	0.00 ■■	0.00	13,900	14,000	13,900	17,750	248,500,000
23/07/2013	14,000	0.00 ■■	0.00	14,100	14,100	14,000	19,950	279,300,000
22/07/2013	14,000	-0.20 ▼	-1.41	14,200	14,200	14,000	18,490	258,860,000
19/07/2013	14,200	0.20 ▲	1.43	14,100	14,200	14,100	5,680	80,656,000
18/07/2013	14,000	-0.10 ▼	-0.71	14,100	14,200	14,000	21,390	299,460,000
17/07/2013	14,100	0.10 ▲	0.71	14,000	14,100	13,900	18,680	263,388,000
16/07/2013	14,000	-0.10 ▼	-0.71	14,000	14,100	13,800	10,470	146,580,000
15/07/2013	14,100	-0.10 ▼	-0.70	14,300	14,300	14,000	7,890	111,249,000
12/07/2013	14,200	0.10 ▲	0.71	14,100	14,300	14,000	33,850	480,670,000
11/07/2013	14,100	-0.10 ▼	-0.70	14,000	14,300	14,000	18,730	264,093,000
10/07/2013	14,200	0.00 ■■	0.00	14,200	14,300	14,200	2,500	35,500,000
09/07/2013	14,200	-0.20 ▼	-1.39	14,400	14,500	14,200	28,650	406,830,000
08/07/2013	14,400	0.10 ▲	0.70	14,000	14,500	14,000	63,930	920,592,000
05/07/2013	14,300	0.00 ■■	0.00	14,200	14,300	14,200	40,040	572,572,000
04/07/2013	14,300	0.10 ▲	0.70	13,900	14,300	13,900	2,340	33,462,000
03/07/2013	14,200	-0.10 ▼	-0.70	14,200	14,200	13,900	22,050	313,110,000
02/07/2013	14,300	0.00 ■■	0.00	14,100	14,300	13,900	2,210	31,603,000
01/07/2013	14,300	0.00 ■■	0.00	14,000	14,300	14,000	640	9,152,000
28/06/2013	14,300	-0.10 ▼	-0.69	14,200	14,400	14,000	10,080	144,144,000
27/06/2013	14,400	-0.10 ▼	-0.69	14,100	14,500	14,100	1,080	15,552,000
26/06/2013	14,500	0.30 ▲	2.11	14,200	14,500	14,000	17,150	248,675,000
25/06/2013	14,200	-0.20 ▼	-1.39	14,400	14,400	13,900	122,650	1,741,630,000
24/06/2013	14,400	-0.10 ▼	-0.69	14,500	14,800	14,400	27,000	388,800,000
21/06/2013	14,500	-0.20 ▼	-1.36	14,700	14,800	14,500	13,040	189,080,000
20/06/2013	14,700	-0.20 ▼	-1.34	14,800	14,900	14,700	70,010	1,029,147,000
19/06/2013	14,900	0.20 ▲	1.36	14,700	14,900	14,700	51,900	773,310,000
18/06/2013	14,700	0.00 ■■	0.00	14,500	14,700	14,500	54,590	802,473,000
17/06/2013	14,700	-0.10 ▼	-0.68	14,800	14,900	14,700	40,160	590,352,000
14/06/2013	14,800	0.00 ■■	0.00	15,000	15,000	14,800	16,880	249,824,000
13/06/2013	14,800	-0.20 ▼	-1.33	15,000	15,100	14,800	87,020	1,287,896,000
12/06/2013	15,000	0.00 ■■	0.00	15,000	15,100	15,000	46,430	696,450,000
11/06/2013	15,000	0.00 ■■	0.00	14,900	15,100	14,900	51,290	769,350,000
10/06/2013	15,000	-0.20 ▼	-1.32	15,200	15,500	15,000	86,220	1,293,300,000
07/06/2013	15,200	0.20 ▲	1.33	15,200	15,300	15,000	113,830	1,730,216,000
06/06/2013	15,000	0.10 ▲	0.67	14,900	15,200	14,900	107,610	1,614,150,000
05/06/2013	14,900	0.10 ▲	0.68	14,800	15,100	14,700	85,640	1,276,036,000
04/06/2013	14,800	-0.30 ▼	-1.99	15,000	15,100	14,800	125,930	1,863,764,000
03/06/2013	15,100	0.00 ■■	0.00	15,100	15,200	15,000	116,090	1,752,959,000
31/05/2013	15,100	-0.20 ▼	-1.31	15,400	15,500	15,100	87,370	1,319,287,000
30/05/2013	15,300	0.20 ▲	1.32	15,300	15,300	15,100	100,890	1,543,617,000
29/05/2013	15,100	0.30 ▲	2.03	14,900	15,500	14,900	432,190	6,526,069,000
28/05/2013	14,800	0.00 ■■	0.00	14,800	15,000	14,700	103,360	1,529,728,000
27/05/2013	14,800	-0.10 ▼	-0.67	15,000	15,100	14,800	142,960	2,115,808,000
24/05/2013	14,900	0.10 ▲	0.68	14,800	15,000	14,800	49,210	733,229,000
23/05/2013	14,800	-0.20 ▼	-1.33	15,100	15,100	14,700	114,160	1,689,568,000
22/05/2013	15,000	-0.10 ▼	-0.66	15,100	15,200	15,000	83,930	1,258,950,000
21/05/2013	15,100	0.30 ▲	2.03	14,800	15,300	14,800	206,250	3,114,375,000
20/05/2013	14,800	-0.40 ▼	-2.63	15,000	15,000	14,600	107,380	1,589,224,000
17/05/2013	15,200	-0.20 ▼	-1.30	15,300	15,500	15,200	38,900	591,280,000
16/05/2013	15,400	0.00 ■■	0.00	15,200	15,600	15,200	53,270	820,358,000
15/05/2013	17,400	-0.10 ▼	-0.57	17,400	17,500	17,400	159,850	2,781,390,000
14/05/2013	17,500	-0.20 ▼	-1.13	17,700	17,700	17,400	95,710	1,674,925,000
13/05/2013	17,700	0.00 ■■	0.00	17,800	17,800	17,600	109,330	1,935,141,000
10/05/2013	17,700	0.00 ■■	0.00	17,800	17,800	17,500	129,780	2,297,106,000
09/05/2013	17,700	0.00 ■■	0.00	17,800	17,900	17,700	126,920	2,246,484,000
08/05/2013	17,700	0.20 ▲	1.14	17,500	17,900	17,500	122,640	2,170,728,000
07/05/2013	17,500	-0.20 ▼	-1.13	17,700	17,900	17,400	171,650	3,003,875,000
06/05/2013	17,700	0.60 ▲	3.51	17,200	17,900	17,200	235,010	4,159,677,000
03/05/2013	17,100	0.10 ▲	0.59	17,200	17,200	17,000	47,240	807,804,000
02/05/2013	17,000	0.10 ▲	0.59	17,200	17,300	17,000	103,630	1,761,710,000
26/04/2013	16,900	0.10 ▲	0.60	17,000	17,100	16,900	49,830	842,127,000
25/04/2013	16,800	-0.20 ▼	-1.18	17,000	17,100	16,800	37,820	635,376,000
24/04/2013	17,000	0.00 ■■	0.00	17,200	17,200	17,000	88,900	1,511,300,000
23/04/2013	17,000	0.00 ■■	0.00	17,000	17,200	17,000	70,510	1,198,670,000
22/04/2013	17,000	-0.40 ▼	-2.30	17,300	17,500	17,000	93,020	1,581,340,000
18/04/2013	17,400	-0.30 ▼	-1.69	17,400	17,500	17,200	27,850	484,590,000
17/04/2013	17,700	0.10 ▲	0.57	17,700	17,700	17,300	28,670	507,459,000
16/04/2013	17,600	0.30 ▲	1.73	17,100	17,600	16,600	65,500	1,152,800,000
15/04/2013	17,300	-0.50 ▼	-2.81	17,600	17,800	17,200	86,610	1,498,353,000
12/04/2013	17,800	-0.50 ▼	-2.73	18,100	18,300	17,800	94,070	1,674,446,000
11/04/2013	18,300	0.00 ■■	0.00	18,300	18,500	18,100	128,130	2,344,779,000
10/04/2013	18,300	-0.40 ▼	-2.14	18,800	18,800	18,300	159,570	2,920,131,000
09/04/2013	18,700	-0.10 ▼	-0.53	18,800	18,800	18,600	66,130	1,236,631,000
08/04/2013	18,800	0.00 ■■	0.00	18,900	18,900	18,600	86,700	1,629,960,000
05/04/2013	18,800	0.80 ▲	4.44	18,000	19,200	18,000	238,970	4,492,636,000
04/04/2013	18,000	0.20 ▲	1.12	17,800	18,000	17,800	101,780	1,832,040,000
03/04/2013	17,800	-0.10 ▼	-0.56	17,900	18,000	17,800	90,400	1,609,120,000
02/04/2013	17,900	-0.10 ▼	-0.56	18,000	18,200	17,900	91,890	1,644,831,000
01/04/2013	18,000	0.20 ▲	1.12	17,700	18,100	17,500	63,480	1,142,640,000
29/03/2013	17,800	0.20 ▲	1.14	17,300	17,800	17,200	93,280	1,660,384,000
28/03/2013	17,600	-0.30 ▼	-1.68	17,700	17,900	17,600	75,710	1,332,496,000
27/03/2013	17,900	-0.10 ▼	-0.56	17,800	18,000	17,600	64,340	1,151,686,000
26/03/2013	18,000	-0.30 ▼	-1.64	18,500	18,600	18,000	87,830	1,580,940,000
25/03/2013	18,300	0.50 ▲	2.81	18,000	18,300	18,000	168,700	3,087,210,000
22/03/2013	17,800	0.20 ▲	1.14	17,700	18,400	17,600	171,300	3,049,140,000
21/03/2013	17,600	0.20 ▲	1.15	17,500	17,700	17,500	114,500	2,015,200,000
20/03/2013	17,400	0.00 ■■	0.00	17,400	17,500	17,200	58,590	1,019,466,000
19/03/2013	17,400	0.00 ■■	0.00	17,200	17,400	17,000	30,080	523,392,000
18/03/2013	17,400	0.20 ▲	1.16	17,200	17,400	17,200	41,040	714,096,000
15/03/2013	17,200	-0.20 ▼	-1.15	17,300	17,400	17,200	76,410	1,314,252,000
14/03/2013	17,400	0.10 ▲	0.58	17,200	17,400	17,000	35,860	623,964,000
13/03/2013	17,300	-0.20 ▼	-1.14	17,500	17,500	17,300	51,210	885,933,000
12/03/2013	17,500	-0.20 ▼	-1.13	17,800	17,900	17,300	47,530	831,775,000
11/03/2013	17,700	0.50 ▲	2.91	17,300	17,700	17,200	60,210	1,065,717,000
08/03/2013	17,200	0.20 ▲	1.18	17,000	17,200	16,900	19,450	334,540,000
07/03/2013	17,000	0.10 ▲	0.59	17,000	17,200	16,800	89,040	1,513,680,000
06/03/2013	16,900	0.10 ▲	0.60	17,000	17,100	16,900	52,920	894,348,000
05/03/2013	16,800	-0.20 ▼	-1.18	16,900	17,000	16,800	49,700	834,960,000
04/03/2013	17,000	-0.40 ▼	-2.30	17,800	17,800	17,000	136,020	2,312,340,000
01/03/2013	17,400	-0.10 ▼	-0.57	17,400	17,500	17,100	77,410	1,346,934,000
28/02/2013	17,500	0.40 ▲	2.34	17,300	17,500	17,100	73,500	1,286,250,000
27/02/2013	17,100	-0.10 ▼	-0.58	17,100	17,200	16,900	133,470	2,282,337,000
26/02/2013	17,200	-0.60 ▼	-3.37	17,800	17,800	17,100	88,260	1,518,072,000
25/02/2013	17,800	0.30 ▲	1.71	18,000	18,100	17,600	161,940	2,882,532,000
22/02/2013	17,500	0.00 ■■	0.00	17,800	18,300	17,000	176,930	3,096,275,000
21/02/2013	17,500	-1.30 ▼	-6.91	18,800	19,000	17,500	257,200	4,501,000,000
20/02/2013	18,800	0.00 ■■	0.00	18,600	18,800	18,500	129,290	2,430,652,000
19/02/2013	18,800	-0.50 ▼	-2.59	19,400	19,400	18,800	226,260	4,253,688,000
18/02/2013	19,300	0.30 ▲	1.58	19,000	19,600	18,500	150,880	2,911,984,000
08/02/2013	19,000	0.80 ▲	4.40	18,200	19,200	18,200	183,510	3,486,690,000
07/02/2013	18,200	0.30 ▲	1.68	18,000	18,200	18,000	70,170	1,277,094,000
06/02/2013	17,900	0.20 ▲	1.13	17,900	18,000	17,800	138,020	2,470,558,000
05/02/2013	17,700	0.40 ▲	2.31	17,200	18,000	17,100	134,070	2,373,039,000
04/02/2013	17,300	0.00 ■■	0.00	17,300	17,500	17,100	42,320	732,136,000
01/02/2013	17,300	0.00 ■■	0.00	17,300	17,500	17,200	81,340	1,407,182,000
31/01/2013	17,300	-0.20 ▼	-1.14	17,300	17,500	17,200	237,850	4,114,805,000
30/01/2013	17,500	-0.10 ▼	-0.57	17,700	17,700	17,200	197,070	3,448,725,000
29/01/2013	17,600	-0.30 ▼	-1.68	17,600	17,900	17,500	143,700	2,529,120,000
28/01/2013	17,900	0.80 ▲	4.68	17,800	18,100	17,600	453,440	8,116,576,000
25/01/2013	17,100	0.30 ▲	1.79	16,800	17,100	16,700	124,200	2,123,820,000
24/01/2013	16,800	0.30 ▲	1.82	16,600	17,000	16,400	40,430	679,224,000
23/01/2013	16,500	0.00 ■■	0.00	16,300	16,900	16,300	44,340	731,610,000
22/01/2013	16,500	-0.50 ▼	-2.94	17,000	17,100	16,200	230,500	3,803,250,000
21/01/2013	17,000	0.50 ▲	3.03	16,800	17,200	16,600	223,340	3,796,780,000
18/01/2013	16,500	-0.30 ▼	-1.79	16,700	16,800	16,500	150,760	2,487,540,000
17/01/2013	16,800	-0.40 ▼	-2.33	17,000	17,300	16,800	233,550	3,923,640,000
16/01/2013	17,200	-0.10 ▼	-0.58	17,300	17,800	17,000	206,210	3,546,812,000
15/01/2013	17,300	0.10 ▲	0.58	17,200	17,600	17,200	231,050	3,997,165,000
14/01/2013	17,200	0.80 ▲	4.88	16,300	17,200	16,200	807,490	13,888,828,000
11/01/2013	16,400	0.00 ■■	0.00	16,700	16,700	16,200	141,860	2,326,504,000
10/01/2013	16,400	0.30 ▲	1.86	16,100	16,500	16,000	210,640	3,454,496,000
09/01/2013	16,100	-0.20 ▼	-1.23	16,200	16,900	16,100	287,990	4,636,639,000
08/01/2013	16,300	0.10 ▲	0.62	16,200	16,300	16,100	323,270	5,269,301,000
07/01/2013	16,200	0.40 ▲	2.53	15,800	16,500	15,700	376,340	6,096,708,000
04/01/2013	15,800	0.00 ■■	0.00	15,600	15,900	15,500	125,820	1,987,956,000
03/01/2013	15,800	-0.10 ▼	-0.63	15,900	15,900	15,500	123,570	1,952,406,000
02/01/2013	15,900	0.30 ▲	1.92	15,600	16,000	15,600	127,130	2,021,367,000
28/12/2012	15,600	0.00 ■■	0.00	15,600	15,600	15,300	110,280	1,720,368,000
27/12/2012	15,600	-0.10 ▼	-0.64	15,600	15,700	15,400	232,360	3,624,816,000
26/12/2012	15,700	0.20 ▲	1.29	15,500	15,800	15,500	37,750	592,675,000
25/12/2012	15,500	-0.40 ▼	-2.52	15,800	16,000	15,500	50,550	783,525,000
24/12/2012	15,900	0.50 ▲	3.25	15,300	16,000	15,200	266,210	4,232,739,000
21/12/2012	15,400	0.00 ■■	0.00	15,300	15,400	15,100	34,380	529,452,000
20/12/2012	15,400	-0.10 ▼	-0.65	15,600	15,600	15,300	23,250	358,050,000
19/12/2012	15,500	0.20 ▲	1.31	15,300	15,500	15,200	83,550	1,295,025,000
18/12/2012	15,300	-0.20 ▼	-1.29	15,400	15,500	15,200	78,300	1,197,990,000
17/12/2012	15,500	0.20 ▲	1.31	15,400	15,500	15,300	38,790	601,245,000
14/12/2012	15,300	0.00 ■■	0.00	15,300	15,400	15,200	31,660	484,398,000
13/12/2012	15,300	-0.20 ▼	-1.29	15,500	15,500	15,200	26,550	406,215,000
12/12/2012	15,500	0.30 ▲	1.97	15,100	15,600	15,000	87,330	1,353,615,000
11/12/2012	15,200	0.00 ■■	0.00	15,100	15,300	15,100	39,320	597,664,000
10/12/2012	15,200	0.10 ▲	0.66	15,000	15,200	14,900	93,300	1,418,160,000
07/12/2012	15,100	0.20 ▲	1.34	15,000	15,100	14,900	39,180	591,618,000
06/12/2012	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	52,860	787,614,000
05/12/2012	15,000	0.00 ■■	0.00	15,000	15,200	14,900	62,880	943,200,000
04/12/2012	15,000	0.10 ▲	0.67	14,800	15,000	14,800	36,090	541,350,000
03/12/2012	14,900	0.10 ▲	0.68	14,900	14,900	14,700	33,310	496,319,000
30/11/2012	14,800	-0.10 ▼	-0.67	14,900	14,900	14,800	26,930	398,564,000
29/11/2012	14,900	0.10 ▲	0.68	14,800	14,900	14,700	43,110	642,339,000
28/11/2012	14,800	0.00 ■■	0.00	14,800	14,800	14,700	29,620	438,376,000
27/11/2012	14,800	0.00 ■■	0.00	14,800	14,900	14,700	55,120	815,776,000
26/11/2012	14,800	-0.10 ▼	-0.67	14,900	14,900	14,800	66,880	989,824,000
23/11/2012	14,900	0.00 ■■	0.00	14,800	15,000	14,800	78,430	1,168,607,000
22/11/2012	14,900	0.00 ■■	0.00	14,900	15,000	14,900	19,780	294,722,000
21/11/2012	14,900	-0.10 ▼	-0.67	15,000	15,000	14,800	26,090	388,741,000
20/11/2012	15,000	0.30 ▲	2.04	14,700	15,000	14,700	14,610	219,150,000
19/11/2012	14,700	-0.20 ▼	-1.34	14,900	14,900	14,700	127,810	1,878,807,000
16/11/2012	14,900	-0.10 ▼	-0.67	14,900	15,000	14,900	29,920	445,808,000
15/11/2012	15,000	0.10 ▲	0.67	14,900	15,000	14,800	32,960	494,400,000
14/11/2012	14,900	0.00 ■■	0.00	15,000	15,000	14,900	24,700	368,030,000
13/11/2012	14,900	-0.20 ▼	-1.32	15,100	15,100	14,800	36,710	546,979,000
12/11/2012	15,100	0.10 ▲	0.67	15,000	15,200	14,900	86,510	1,306,301,000
09/11/2012	15,000	0.00 ■■	0.00	15,000	15,200	14,800	29,870	448,050,000
08/11/2012	15,000	-0.20 ▼	-1.32	15,100	15,100	14,900	37,150	557,250,000
07/11/2012	15,200	0.20 ▲	1.33	15,000	15,300	15,000	87,870	1,335,624,000
06/11/2012	15,000	0.20 ▲	1.35	14,900	15,000	14,800	54,120	811,800,000
05/11/2012	14,800	0.00 ■■	0.00	14,800	15,100	14,700	163,710	2,422,908,000
02/11/2012	14,800	-0.70 ▼	-4.52	15,200	15,400	14,800	222,810	3,297,588,000
01/11/2012	15,500	-0.10 ▼	-0.64	15,600	15,700	15,400	29,010	449,655,000
31/10/2012	15,600	0.20 ▲	1.30	15,300	15,600	15,200	41,050	640,380,000
30/10/2012	15,400	-0.10 ▼	-0.65	15,400	15,500	15,400	28,920	445,368,000
29/10/2012	15,500	0.10 ▲	0.65	15,500	15,500	15,400	21,160	327,980,000
26/10/2012	15,400	0.00 ■■	0.00	15,600	15,600	15,300	44,540	685,916,000
25/10/2012	15,400	-0.10 ▼	-0.65	15,500	15,500	15,300	72,040	1,109,416,000
24/10/2012	15,500	-0.10 ▼	-0.64	15,600	15,600	15,400	43,790	678,745,000
23/10/2012	15,600	0.10 ▲	0.65	15,500	15,700	15,500	68,960	1,075,776,000
22/10/2012	15,500	-0.50 ▼	-3.12	15,700	15,800	15,500	85,280	1,321,840,000
19/10/2012	16,000	-0.10 ▼	-0.62	16,000	16,200	15,700	54,790	876,640,000
18/10/2012	16,100	0.00 ■■	0.00	16,100	16,200	16,000	43,070	693,427,000
17/10/2012	16,100	-0.20 ▼	-1.23	16,500	16,500	16,100	74,980	1,207,178,000
16/10/2012	16,300	0.40 ▲	2.52	16,000	16,300	15,900	69,630	1,134,969,000
15/10/2012	15,900	-0.40 ▼	-2.45	16,200	16,200	15,700	58,660	932,694,000
12/10/2012	16,300	-0.10 ▼	-0.61	16,400	16,400	16,200	48,800	795,440,000
11/10/2012	16,400	0.10 ▲	0.61	16,400	16,900	16,400	194,190	3,184,716,000
10/10/2012	16,300	0.40 ▲	2.52	15,700	16,300	15,700	182,950	2,982,085,000
09/10/2012	15,900	-0.20 ▼	-1.24	16,200	16,200	15,800	33,150	527,085,000
08/10/2012	16,100	0.50 ▲	3.21	15,700	16,200	15,500	167,250	2,692,725,000
05/10/2012	15,600	0.20 ▲	1.30	15,400	15,600	15,400	26,090	407,004,000
04/10/2012	15,400	-0.10 ▼	-0.65	15,500	15,500	15,300	43,830	674,982,000
03/10/2012	15,500	0.30 ▲	1.97	15,300	15,500	15,200	28,220	437,410,000
02/10/2012	15,200	0.20 ▲	1.33	15,000	15,200	14,800	63,950	972,040,000
01/10/2012	15,000	-0.30 ▼	-1.96	15,500	15,500	14,900	98,310	1,474,650,000
28/09/2012	15,300	-0.10 ▼	-0.65	15,400	15,500	15,300	74,540	1,140,462,000
27/09/2012	15,400	-0.40 ▼	-2.53	15,600	15,700	15,400	73,420	1,130,668,000
26/09/2012	15,800	0.20 ▲	1.28	15,600	15,800	15,500	38,130	602,454,000
25/09/2012	15,600	0.00 ■■	0.00	15,500	15,700	15,200	122,910	1,917,396,000
24/09/2012	15,600	-0.80 ▼	-4.88	16,400	16,400	15,600	272,980	4,258,488,000
21/09/2012	16,400	0.00 ■■	0.00	16,400	16,600	16,300	28,580	468,712,000
20/09/2012	16,400	0.60 ▲	3.80	16,500	16,500	16,200	178,800	2,932,320,000
19/09/2012	15,800	0.60 ▲	3.95	15,200	15,800	15,200	66,090	1,044,222,000
18/09/2012	15,200	-0.80 ▼	-5.00	16,100	16,100	15,200	52,520	798,304,000
17/09/2012	16,000	-0.10 ▼	-0.62	16,100	16,400	16,000	43,650	698,400,000
14/09/2012	16,100	0.30 ▲	1.90	16,300	16,300	15,900	63,320	1,019,452,000
13/09/2012	15,800	0.20 ▲	1.28	15,900	16,000	15,700	15,060	237,948,000
12/09/2012	15,600	0.00 ■■	0.00	15,600	16,200	15,600	76,780	1,197,768,000
11/09/2012	15,600	0.00 ■■	0.00	15,800	16,000	15,600	46,570	726,492,000
10/09/2012	15,600	-0.70 ▼	-4.29	16,300	16,300	15,600	71,850	1,120,860,000
07/09/2012	16,300	0.30 ▲	1.88	16,100	16,400	15,800	27,220	443,686,000
06/09/2012	16,000	-0.20 ▼	-1.23	16,000	16,500	16,000	67,490	1,079,840,000
05/09/2012	16,200	-0.20 ▼	-1.22	16,500	16,500	16,000	30,140	488,268,000
04/09/2012	16,400	0.00 ■■	0.00	16,800	16,800	16,400	20,690	339,316,000
31/08/2012	16,400	-0.20 ▼	-1.20	16,400	16,500	16,300	35,570	583,348,000
30/08/2012	16,600	0.20 ▲	1.22	16,600	16,800	16,000	50,170	832,822,000
29/08/2012	16,400	0.70 ▲	4.46	16,000	16,400	15,800	101,720	1,668,208,000
28/08/2012	15,700	0.00 ■■	0.00	15,400	16,000	15,100	85,130	1,336,541,000
27/08/2012	15,700	-0.80 ▼	-4.85	16,600	16,600	15,700	193,470	3,037,479,000
24/08/2012	16,500	0.60 ▲	3.77	15,200	16,600	15,200	143,080	2,360,820,000
23/08/2012	15,900	-0.80 ▼	-4.79	16,100	16,100	15,900	92,720	1,474,248,000
22/08/2012	16,700	-0.80 ▼	-4.57	16,700	17,300	16,700	269,610	4,502,487,000
21/08/2012	17,500	-0.90 ▼	-4.89	18,200	18,200	17,500	155,570	2,722,475,000
20/08/2012	18,400	0.00 ■■	0.00	18,400	18,400	18,300	69,290	1,274,936,000
17/08/2012	18,400	-0.10 ▼	-0.54	18,300	18,500	18,200	86,810	1,597,304,000
16/08/2012	18,500	0.00 ■■	0.00	18,200	18,500	18,100	81,390	1,505,715,000
15/08/2012	18,500	0.20 ▲	1.09	18,000	18,500	18,000	93,130	1,722,905,000
14/08/2012	18,300	0.40 ▲	2.23	17,900	18,500	17,900	164,030	3,001,749,000
13/08/2012	17,900	-0.70 ▼	-3.76	18,100	18,700	17,900	228,400	4,088,360,000
10/08/2012	18,600	-0.50 ▼	-2.62	19,000	19,000	18,500	76,940	1,431,084,000
09/08/2012	19,100	0.40 ▲	2.14	18,700	19,100	18,700	96,870	1,850,217,000
08/08/2012	18,700	0.20 ▲	1.08	19,000	19,200	18,600	40,750	762,025,000
07/08/2012	18,500	0.20 ▲	1.09	19,200	19,200	18,500	690,260	12,769,810,000
06/08/2012	18,300	0.20 ▲	1.10	17,900	18,600	17,800	133,860	2,449,638,000
03/08/2012	18,100	0.20 ▲	1.12	17,900	18,100	17,800	58,130	1,052,153,000
02/08/2012	17,900	0.00 ■■	0.00	17,600	18,000	17,600	92,530	1,656,287,000
01/08/2012	17,900	-0.10 ▼	-0.56	17,900	18,000	17,700	44,360	794,044,000
31/07/2012	18,000	0.20 ▲	1.12	17,400	18,200	17,400	79,900	1,438,200,000
30/07/2012	17,800	-0.30 ▼	-1.66	17,900	17,900	17,500	42,660	759,348,000
27/07/2012	18,100	0.10 ▲	0.56	18,000	18,200	17,700	79,590	1,440,579,000
26/07/2012	18,000	0.20 ▲	1.12	18,200	18,200	17,800	101,300	1,823,400,000
25/07/2012	17,800	0.00 ■■	0.00	17,800	18,200	17,800	75,990	1,352,622,000
24/07/2012	17,800	0.80 ▲	4.71	17,300	17,800	17,000	223,650	3,980,970,000
23/07/2012	17,000	-0.70 ▼	-3.95	17,500	17,500	17,000	48,610	826,370,000
20/07/2012	17,700	-0.20 ▼	-1.12	18,400	18,400	17,600	43,670	772,959,000
19/07/2012	17,900	0.70 ▲	4.07	17,100	17,900	16,700	116,540	2,086,066,000
18/07/2012	17,200	-0.20 ▼	-1.15	17,400	17,400	17,000	42,470	730,484,000
17/07/2012	17,400	0.80 ▲	4.82	16,100	17,400	16,100	34,420	598,908,000
16/07/2012	16,600	-0.20 ▼	-1.19	16,500	17,300	16,500	44,050	731,230,000
13/07/2012	16,800	0.80 ▲	5.00	16,200	16,800	16,100	112,560	1,891,008,000
12/07/2012	16,000	0.10 ▲	0.63	16,000	16,000	15,700	29,670	474,720,000
11/07/2012	15,900	0.40 ▲	2.58	15,900	16,000	15,500	12,220	194,298,000
10/07/2012	15,500	0.20 ▲	1.31	15,500	15,500	15,300	20,930	324,415,000
09/07/2012	15,300	-0.50 ▼	-3.16	15,800	15,800	15,300	20,910	319,923,000
06/07/2012	15,800	0.00 ■■	0.00	15,700	16,100	15,700	24,570	388,206,000
05/07/2012	15,800	0.50 ▲	3.27	15,500	16,000	15,300	19,750	312,050,000
04/07/2012	15,300	0.00 ■■	0.00	15,300	15,600	15,200	45,490	695,997,000
03/07/2012	15,300	-0.70 ▼	-4.38	16,000	16,000	15,200	83,990	1,285,047,000
02/07/2012	16,000	-0.30 ▼	-1.84	16,600	16,600	16,000	29,780	476,480,000
29/06/2012	16,300	0.30 ▲	1.88	15,600	16,700	15,600	11,770	191,851,000
28/06/2012	16,000	-0.80 ▼	-4.76	16,000	16,700	16,000	345,000	5,520,000,000
27/06/2012	16,800	0.00 ■■	0.00	16,800	17,000	16,500	27,780	466,704,000
26/06/2012	16,800	-0.70 ▼	-4.00	16,800	17,300	16,700	323,590	5,436,312,000
25/06/2012	17,500	-0.30 ▼	-1.69	17,600	17,600	17,000	37,700	659,750,000
22/06/2012	17,800	0.00 ■■	0.00	17,700	17,800	17,000	127,780	2,274,484,000
21/06/2012	17,800	0.00 ■■	0.00	17,700	17,900	17,500	71,670	1,275,726,000
20/06/2012	17,800	0.00 ■■	0.00	17,800	17,800	17,400	6,680	118,904,000
19/06/2012	17,800	0.00 ■■	0.00	17,900	17,900	17,300	19,000	338,200,000
18/06/2012	17,800	0.80 ▲	4.71	17,600	17,800	17,000	126,420	2,250,276,000
15/06/2012	17,000	0.10 ▲	0.59	17,000	17,500	17,000	46,390	788,630,000
14/06/2012	16,900	-0.80 ▼	-4.52	17,600	17,600	16,900	90,960	1,537,224,000
13/06/2012	17,700	0.30 ▲	1.72	17,100	17,700	16,600	79,860	1,413,522,000
12/06/2012	17,400	-0.30 ▼	-1.69	17,700	17,700	17,000	60,780	1,057,572,000
11/06/2012	17,700	0.20 ▲	1.14	17,500	17,900	17,200	36,240	641,448,000
08/06/2012	17,500	-0.30 ▼	-1.69	18,300	18,400	17,500	81,410	1,424,675,000
07/06/2012	17,800	0.80 ▲	4.71	17,100	17,800	16,700	116,650	2,076,370,000
06/06/2012	17,000	0.50 ▲	3.03	16,700	17,000	16,500	54,220	921,740,000
05/06/2012	16,500	0.70 ▲	4.43	15,800	16,500	15,800	66,670	1,100,055,000
04/06/2012	15,800	-0.80 ▼	-4.82	16,600	16,600	15,800	104,480	1,650,784,000
01/06/2012	16,600	-0.50 ▼	-2.92	17,600	17,600	16,600	66,150	1,098,090,000
31/05/2012	17,100	-0.80 ▼	-4.47	17,500	17,900	17,100	72,910	1,246,761,000
30/05/2012	17,900	-0.50 ▼	-2.72	18,800	18,800	17,900	43,760	783,304,000
29/05/2012	18,400	-0.30 ▼	-1.60	18,100	18,700	17,800	115,600	2,127,040,000
28/05/2012	18,700	0.10 ▲	0.54	19,200	19,500	18,400	208,030	3,890,161,000
25/05/2012	18,600	0.80 ▲	4.49	18,500	18,600	17,900	161,850	3,010,410,000
24/05/2012	17,800	-0.40 ▼	-2.20	18,300	18,300	17,300	107,120	1,906,736,000
23/05/2012	18,200	-0.50 ▼	-2.67	18,300	18,600	17,800	178,860	3,255,252,000
22/05/2012	18,700	0.70 ▲	3.89	18,400	18,900	18,000	153,790	2,875,873,000
21/05/2012	18,000	0.80 ▲	4.65	16,800	18,000	16,800	92,710	1,668,780,000
18/05/2012	17,200	0.00 ■■	0.00	16,700	17,200	16,400	278,890	4,796,908,000
17/05/2012	17,200	-0.90 ▼	-4.97	18,100	18,300	17,200	254,820	4,382,904,000
16/05/2012	18,100	-0.90 ▼	-4.74	18,100	18,300	18,100	551,930	9,989,933,000
15/05/2012	19,000	-1.00 ▼	-5.00	19,000	19,300	19,000	278,530	5,292,070,000
14/05/2012	20,000	-1.00 ▼	-4.76	21,000	21,000	20,000	324,500	6,490,000,000
11/05/2012	21,000	-0.10 ▼	-0.47	20,700	21,500	20,100	607,760	12,762,960,000
10/05/2012	21,100	0.00 ■■	0.00	22,100	22,100	20,300	694,860	14,661,546,000
09/05/2012	21,100	1.00 ▲	4.98	20,100	21,100	20,000	362,650	7,651,915,000
08/05/2012	20,100	0.90 ▲	4.69	19,900	20,100	19,600	412,970	8,300,697,000
07/05/2012	19,200	0.90 ▲	4.92	19,200	19,200	19,100	400,280	7,685,376,000
04/05/2012	18,300	0.80 ▲	4.57	17,800	18,300	17,600	507,000	9,278,100,000
03/05/2012	17,500	0.00 ■■	0.00	17,500	18,200	17,100	283,060	4,953,550,000
02/05/2012	17,500	0.70 ▲	4.17	17,600	17,600	17,000	693,950	12,144,125,000
27/04/2012	16,800	0.80 ▲	5.00	15,800	16,800	15,700	548,930	9,222,024,000
26/04/2012	16,000	0.00 ■■	0.00	16,000	16,500	16,000	254,700	4,075,200,000
25/04/2012	16,000	0.50 ▲	3.23	16,000	16,200	15,800	374,000	5,984,000,000
24/04/2012	15,500	0.70 ▲	4.73	15,000	15,500	14,800	212,740	3,297,470,000
23/04/2012	14,800	0.70 ▲	4.96	14,400	14,800	13,900	167,910	2,485,068,000
20/04/2012	14,100	-0.40 ▼	-2.76	14,500	14,500	14,100	75,690	1,067,229,000
19/04/2012	14,500	-0.70 ▼	-4.61	14,900	15,000	14,500	252,020	3,654,290,000
18/04/2012	15,200	-0.30 ▼	-1.94	15,200	15,900	15,200	236,260	3,591,152,000
17/04/2012	17,500	0.20 ▲	1.16	17,900	17,900	17,200	295,920	5,178,600,000
16/04/2012	17,300	0.80 ▲	4.85	16,500	17,300	16,400	517,550	8,953,615,000
13/04/2012	16,500	-0.10 ▼	-0.60	16,600	16,900	16,100	277,300	4,575,450,000
12/04/2012	16,600	0.20 ▲	1.22	16,500	17,000	16,400	191,700	3,182,220,000
11/04/2012	16,400	0.70 ▲	4.46	16,000	16,400	15,800	324,980	5,329,672,000
10/04/2012	15,700	0.00 ■■	0.00	15,800	16,000	15,600	257,610	4,044,477,000
09/04/2012	15,700	0.20 ▲	1.29	15,500	15,900	15,400	289,660	4,547,662,000
06/04/2012	15,500	-0.10 ▼	-0.64	15,600	15,800	15,400	268,410	4,160,355,000
05/04/2012	15,600	-0.10 ▼	-0.64	15,500	15,800	15,400	152,750	2,382,900,000
04/04/2012	15,700	0.60 ▲	3.97	15,700	15,800	15,200	351,870	5,524,359,000
03/04/2012	15,100	0.70 ▲	4.86	14,400	15,100	14,300	425,310	6,422,181,000
30/03/2012	14,400	-0.10 ▼	-0.69	14,500	14,600	14,300	107,920	1,554,048,000
29/03/2012	14,500	-0.20 ▼	-1.36	14,700	14,700	14,500	99,470	1,442,315,000
28/03/2012	14,700	-0.40 ▼	-2.65	15,000	15,100	14,600	198,670	2,920,449,000
27/03/2012	15,100	0.70 ▲	4.86	15,100	15,100	14,900	517,090	7,808,059,000
26/03/2012	14,400	0.20 ▲	1.41	14,400	14,500	14,200	126,070	1,815,408,000
23/03/2012	14,200	0.10 ▲	0.71	14,300	14,400	14,100	107,020	1,519,684,000
22/03/2012	14,100	0.00 ■■	0.00	14,100	14,300	14,000	103,990	1,466,259,000
21/03/2012	14,100	0.10 ▲	0.71	14,100	14,300	14,000	123,840	1,746,144,000
20/03/2012	14,000	0.20 ▲	1.45	14,100	14,100	13,800	98,830	1,383,620,000
19/03/2012	13,800	-0.30 ▼	-2.13	14,100	14,100	13,800	39,950	551,310,000
16/03/2012	14,100	0.20 ▲	1.44	14,100	14,200	13,900	148,000	2,086,800,000
15/03/2012	13,900	0.00 ■■	0.00	13,900	14,100	13,700	109,160	1,517,324,000
14/03/2012	13,900	0.60 ▲	4.51	13,600	13,900	13,400	136,440	1,896,516,000
13/03/2012	13,300	0.10 ▲	0.76	13,300	13,600	13,200	75,870	1,009,071,000
12/03/2012	13,200	-0.60 ▼	-4.35	13,200	13,900	13,200	135,910	1,794,012,000
09/03/2012	13,800	0.40 ▲	2.99	13,400	13,800	13,400	150,900	2,082,420,000
08/03/2012	13,400	-0.40 ▼	-2.90	13,700	14,100	13,400	92,100	1,234,140,000
07/03/2012	13,800	-0.10 ▼	-0.72	13,900	13,900	13,600	77,430	1,068,534,000
06/03/2012	13,900	-0.60 ▼	-4.14	14,800	14,800	13,900	160,670	2,233,313,000
05/03/2012	14,500	0.60 ▲	4.32	14,200	14,500	14,200	494,380	7,168,510,000
02/03/2012	13,900	0.20 ▲	1.46	13,800	13,900	13,700	62,950	875,005,000
01/03/2012	13,700	0.00 ■■	0.00	13,700	13,900	13,700	74,940	1,026,678,000
29/02/2012	13,700	0.10 ▲	0.74	13,600	13,800	13,400	48,010	657,737,000
28/02/2012	13,600	-0.60 ▼	-4.23	14,200	14,200	13,600	57,640	783,904,000
27/02/2012	14,200	0.50 ▲	3.65	13,800	14,300	13,700	97,490	1,384,358,000
24/02/2012	13,700	0.10 ▲	0.74	13,600	14,100	13,500	153,190	2,098,703,000
23/02/2012	13,600	0.20 ▲	1.49	13,200	13,700	13,000	75,380	1,025,168,000
22/02/2012	13,400	0.20 ▲	1.52	13,100	13,400	13,100	48,010	643,334,000
21/02/2012	13,200	-0.10 ▼	-0.75	13,600	13,600	13,200	47,520	627,264,000
20/02/2012	13,300	0.30 ▲	2.31	13,100	13,300	13,100	90,900	1,208,970,000
17/02/2012	13,000	0.20 ▲	1.56	12,900	13,000	12,800	32,170	418,210,000
16/02/2012	12,800	0.00 ■■	0.00	12,700	12,800	12,700	14,440	184,832,000
15/02/2012	12,800	0.00 ■■	0.00	13,000	13,000	12,800	28,520	365,056,000
14/02/2012	12,800	0.10 ▲	0.79	12,800	12,800	12,700	11,960	153,088,000
13/02/2012	12,700	-0.10 ▼	-0.78	12,700	12,700	12,700	36,230	460,121,000
10/02/2012	12,800	-0.20 ▼	-1.54	12,800	13,000	12,700	32,260	412,928,000
09/02/2012	13,000	-0.10 ▼	-0.76	13,200	13,200	12,900	34,250	445,250,000
08/02/2012	13,100	0.30 ▲	2.34	13,100	13,100	12,900	47,290	619,499,000
07/02/2012	12,800	0.00 ■■	0.00	13,000	13,000	12,600	30,570	391,296,000
06/02/2012	12,800	0.10 ▲	0.79	12,900	13,000	12,700	37,050	474,240,000
03/02/2012	12,700	-0.40 ▼	-3.05	13,400	13,400	12,600	45,480	577,596,000
02/02/2012	13,100	0.60 ▲	4.80	12,700	13,100	12,700	100,120	1,311,572,000
01/02/2012	12,500	-0.10 ▼	-0.79	12,500	12,600	12,400	30,350	379,375,000
31/01/2012	12,600	0.10 ▲	0.80	12,700	12,800	12,500	40,180	506,268,000
30/01/2012	12,500	0.20 ▲	1.63	12,500	12,500	12,300	24,210	302,625,000
20/01/2012	12,300	0.10 ▲	0.82	12,300	12,400	12,200	34,820	428,286,000
19/01/2012	12,200	0.20 ▲	1.67	12,000	12,300	12,000	17,480	213,256,000
18/01/2012	12,000	0.00 ■■	0.00	12,000	12,200	12,000	12,110	145,320,000
17/01/2012	12,000	-0.20 ▼	-1.64	12,200	12,200	12,000	10,590	127,080,000
16/01/2012	12,200	0.20 ▲	1.67	12,300	12,400	12,200	7,700	93,940,000
13/01/2012	12,000	0.00 ■■	0.00	12,000	12,000	11,900	6,070	72,840,000
12/01/2012	12,000	-0.50 ▼	-4.00	12,200	12,200	11,900	13,330	159,960,000
11/01/2012	12,500	0.20 ▲	1.63	12,300	12,500	12,000	32,960	412,000,000
10/01/2012	12,300	0.20 ▲	1.65	12,100	12,300	12,000	62,290	766,167,000
09/01/2012	12,100	0.40 ▲	3.42	11,600	12,100	11,500	46,270	559,867,000
06/01/2012	11,700	-0.10 ▼	-0.85	11,700	11,900	11,700	16,700	195,390,000
05/01/2012	11,800	0.00 ■■	0.00	12,000	12,000	11,700	31,920	376,656,000
04/01/2012	11,800	-0.10 ▼	-0.84	11,700	12,000	11,700	18,410	217,238,000
03/01/2012	11,900	-0.10 ▼	-0.83	12,000	12,200	11,900	24,350	289,765,000
30/12/2011	12,000	0.30 ▲	2.56	11,900	12,000	11,800	26,320	315,840,000
29/12/2011	11,700	-0.30 ▼	-2.50	12,000	12,000	11,600	92,730	1,084,941,000
28/12/2011	12,000	0.30 ▲	2.56	11,900	12,000	11,800	11,200	134,400,000
27/12/2011	11,700	0.10 ▲	0.86	11,500	11,700	11,500	23,860	279,162,000
26/12/2011	11,600	-0.30 ▼	-2.52	11,700	11,800	11,600	16,320	189,312,000
23/12/2011	11,900	0.10 ▲	0.85	11,600	11,900	11,600	12,920	153,748,000
22/12/2011	11,800	-0.20 ▼	-1.67	11,800	12,100	11,700	25,680	303,024,000
21/12/2011	12,000	0.10 ▲	0.84	11,900	12,100	11,900	25,590	307,080,000
20/12/2011	11,900	-0.10 ▼	-0.83	11,800	11,900	11,500	42,190	502,061,000
19/12/2011	12,000	0.00 ■■	0.00	12,000	12,100	11,800	8,070	96,840,000
16/12/2011	12,000	0.40 ▲	3.45	11,700	12,100	11,700	30,290	363,480,000
15/12/2011	11,600	-0.20 ▼	-1.69	11,700	11,700	11,400	54,970	637,652,000
14/12/2011	11,800	-0.20 ▼	-1.67	12,100	12,100	11,800	49,340	582,212,000
13/12/2011	12,000	-0.40 ▼	-3.23	12,400	12,400	11,900	80,100	961,200,000
12/12/2011	12,400	-0.40 ▼	-3.12	12,800	12,800	12,300	55,470	687,828,000
09/12/2011	12,800	-0.10 ▼	-0.78	12,800	12,900	12,700	12,770	163,456,000
08/12/2011	12,900	-0.30 ▼	-2.27	12,900	13,000	12,900	18,140	234,006,000
07/12/2011	13,200	0.00 ■■	0.00	13,200	13,300	12,900	16,990	224,268,000
06/12/2011	13,200	-0.20 ▼	-1.49	13,400	13,600	13,200	35,290	465,828,000
05/12/2011	13,400	0.60 ▲	4.69	12,800	13,400	12,800	88,130	1,180,942,000
02/12/2011	12,800	0.00 ■■	0.00	12,800	13,000	12,800	17,080	218,624,000
01/12/2011	12,800	0.00 ■■	0.00	12,800	12,900	12,700	18,780	240,384,000
30/11/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,600	24,630	315,264,000
29/11/2011	12,800	-0.20 ▼	-1.54	13,000	13,000	12,800	8,080	103,424,000
28/11/2011	13,000	0.20 ▲	1.56	13,100	13,200	12,900	28,020	364,260,000
25/11/2011	12,800	0.10 ▲	0.79	12,700	12,900	12,600	25,220	322,816,000
24/11/2011	12,700	-0.20 ▼	-1.55	12,800	13,000	12,700	49,970	634,619,000
23/11/2011	12,900	0.20 ▲	1.57	12,900	13,000	12,800	24,230	312,567,000
22/11/2011	12,700	0.10 ▲	0.79	12,600	12,900	12,500	64,150	814,705,000
21/11/2011	12,600	-0.20 ▼	-1.56	12,600	12,900	12,600	22,300	280,980,000
18/11/2011	12,800	-0.20 ▼	-1.54	12,700	12,900	12,600	24,640	315,392,000
17/11/2011	13,000	0.00 ■■	0.00	12,900	13,000	12,900	14,790	192,270,000
16/11/2011	13,000	0.30 ▲	2.36	13,000	13,100	12,800	11,890	154,570,000
15/11/2011	12,700	-0.10 ▼	-0.78	13,000	13,200	12,700	50,000	635,000,000
14/11/2011	12,800	-0.30 ▼	-2.29	13,200	13,200	12,500	56,190	719,232,000
11/11/2011	13,100	-0.50 ▼	-3.68	13,700	13,800	13,100	45,850	600,635,000
10/11/2011	13,600	-0.20 ▼	-1.45	13,600	13,700	13,600	36,500	496,400,000
09/11/2011	13,800	0.00 ■■	0.00	13,800	14,000	13,700	6,820	94,116,000
08/11/2011	13,800	0.00 ■■	0.00	13,800	13,800	13,700	42,700	589,260,000
07/11/2011	13,800	-0.20 ▼	-1.43	14,000	14,000	13,800	32,900	454,020,000
04/11/2011	14,000	0.00 ■■	0.00	14,100	14,100	14,000	45,090	631,260,000
03/11/2011	14,000	0.00 ■■	0.00	14,200	14,200	14,000	30,320	424,480,000
02/11/2011	14,000	-0.20 ▼	-1.41	14,000	14,300	14,000	31,680	443,520,000
01/11/2011	14,200	-0.20 ▼	-1.39	14,200	14,300	14,100	43,620	619,404,000
31/10/2011	14,400	-0.20 ▼	-1.37	14,800	14,800	14,400	77,570	1,117,008,000
28/10/2011	14,600	0.50 ▲	3.55	14,200	14,600	14,000	92,630	1,352,398,000
27/10/2011	14,100	0.10 ▲	0.71	14,000	14,200	14,000	26,500	373,650,000
26/10/2011	14,000	-0.10 ▼	-0.71	14,000	14,200	14,000	58,400	817,600,000
25/10/2011	14,100	0.00 ■■	0.00	14,100	14,100	14,000	24,350	343,335,000
24/10/2011	14,100	0.00 ■■	0.00	14,300	14,300	14,100	26,570	374,637,000
21/10/2011	14,100	0.10 ▲	0.71	14,300	14,400	14,000	71,300	1,005,330,000
20/10/2011	14,000	-0.10 ▼	-0.71	14,100	14,200	14,000	23,590	330,260,000
19/10/2011	14,100	0.10 ▲	0.71	14,000	14,100	13,900	25,070	353,487,000
18/10/2011	14,000	-0.10 ▼	-0.71	14,000	14,100	13,900	74,620	1,044,680,000
17/10/2011	14,100	-0.10 ▼	-0.70	14,200	14,300	14,000	49,480	697,668,000
14/10/2011	14,200	0.00 ■■	0.00	14,200	14,400	14,200	53,980	766,516,000
13/10/2011	14,200	0.10 ▲	0.71	14,200	14,400	14,100	62,270	884,234,000
12/10/2011	14,100	-0.30 ▼	-2.08	14,400	14,400	14,100	123,820	1,745,862,000
11/10/2011	14,400	0.00 ■■	0.00	14,600	14,600	14,400	40,330	580,752,000
10/10/2011	14,400	-0.10 ▼	-0.69	14,500	14,700	14,300	156,260	2,250,144,000
07/10/2011	14,500	-0.30 ▼	-2.03	14,800	14,800	14,500	123,140	1,785,530,000
06/10/2011	14,800	0.30 ▲	2.07	14,700	14,900	14,500	187,400	2,773,520,000
05/10/2011	14,500	0.00 ■■	0.00	14,800	14,800	14,500	88,880	1,288,760,000
04/10/2011	14,500	-0.10 ▼	-0.68	14,300	14,900	14,100	58,530	848,685,000
03/10/2011	14,600	-0.70 ▼	-4.58	15,300	15,300	14,600	216,530	3,161,338,000
30/09/2011	15,300	0.30 ▲	2.00	15,600	15,700	15,100	431,380	6,600,114,000
29/09/2011	15,000	0.70 ▲	4.90	15,000	15,000	15,000	363,240	5,448,600,000
28/09/2011	14,300	0.10 ▲	0.70	14,300	14,400	14,200	30,890	441,727,000
27/09/2011	14,200	-0.10 ▼	-0.70	14,200	14,600	14,200	73,850	1,048,670,000
26/09/2011	14,300	-0.20 ▼	-1.38	14,300	14,700	14,300	52,180	746,174,000
23/09/2011	14,500	-0.40 ▼	-2.68	14,500	14,600	14,400	35,160	509,820,000
22/09/2011	14,900	0.60 ▲	4.20	14,300	14,900	14,300	58,270	868,223,000
21/09/2011	14,300	-0.10 ▼	-0.69	14,600	14,600	14,300	47,260	675,818,000
20/09/2011	14,400	-0.30 ▼	-2.04	14,400	14,900	14,400	57,750	831,600,000
19/09/2011	14,700	0.20 ▲	1.38	14,500	14,800	14,300	48,290	709,863,000
16/09/2011	14,500	-0.40 ▼	-2.68	14,500	15,000	14,400	48,030	696,435,000
15/09/2011	14,900	0.00 ■■	0.00	14,900	14,900	14,300	133,820	1,993,918,000
14/09/2011	14,900	-0.60 ▼	-3.87	15,500	15,500	14,900	166,200	2,476,380,000
13/09/2011	15,500	0.20 ▲	1.31	15,700	15,700	15,000	134,490	2,084,595,000
12/09/2011	15,300	-0.10 ▼	-0.65	15,000	15,400	15,000	84,260	1,289,178,000
09/09/2011	15,400	0.50 ▲	3.36	14,800	15,400	14,800	141,250	2,175,250,000
08/09/2011	14,900	0.40 ▲	2.76	14,800	15,200	14,800	343,290	5,115,021,000
07/09/2011	14,500	0.20 ▲	1.40	14,500	14,700	14,300	43,250	627,125,000
06/09/2011	14,300	-0.20 ▼	-1.38	14,500	14,500	14,200	19,040	272,272,000
05/09/2011	14,500	-0.40 ▼	-2.68	14,800	14,800	14,400	71,260	1,033,270,000
01/09/2011	14,900	0.30 ▲	2.05	14,700	14,900	14,600	106,480	1,586,552,000
31/08/2011	14,600	0.10 ▲	0.69	14,400	14,800	14,400	150,330	2,194,818,000
30/08/2011	14,500	0.10 ▲	0.69	14,900	14,900	14,300	95,160	1,379,820,000
29/08/2011	14,400	0.50 ▲	3.60	14,300	14,400	14,000	46,430	668,592,000
26/08/2011	13,900	-0.10 ▼	-0.71	13,900	14,200	13,900	81,150	1,127,985,000
25/08/2011	14,000	0.00 ■■	0.00	14,000	14,100	13,900	51,200	716,800,000
24/08/2011	14,000	0.00 ■■	0.00	14,400	14,400	14,000	58,010	812,140,000
23/08/2011	14,000	-0.30 ▼	-2.10	14,300	14,300	14,000	47,490	664,860,000
22/08/2011	14,300	0.60 ▲	4.38	13,900	14,300	13,900	71,780	1,026,454,000
19/08/2011	13,700	-0.40 ▼	-2.84	13,800	14,100	13,700	45,900	628,830,000
18/08/2011	14,100	-0.10 ▼	-0.70	14,300	14,500	14,100	56,110	791,151,000
17/08/2011	14,200	0.50 ▲	3.65	13,900	14,200	13,700	144,920	2,057,864,000
16/08/2011	13,700	0.20 ▲	1.48	13,600	13,800	13,500	60,000	822,000,000
15/08/2011	13,500	0.10 ▲	0.75	13,400	13,500	13,200	68,520	925,020,000
12/08/2011	13,400	0.10 ▲	0.75	13,500	13,500	13,300	92,680	1,241,912,000
11/08/2011	13,300	0.10 ▲	0.76	13,100	13,300	12,800	57,450	764,085,000
10/08/2011	13,200	0.10 ▲	0.76	13,500	13,500	13,100	55,090	727,188,000
09/08/2011	13,100	-0.60 ▼	-4.38	13,100	13,300	13,100	200,840	2,631,004,000
08/08/2011	13,700	-0.50 ▼	-3.52	13,900	14,000	13,700	59,940	821,178,000
05/08/2011	14,200	-0.10 ▼	-0.70	13,900	14,200	13,900	45,660	648,372,000
04/08/2011	14,300	0.50 ▲	3.62	14,200	14,400	13,800	66,640	952,952,000
03/08/2011	13,800	0.00 ■■	0.00	13,600	13,800	13,500	87,300	1,204,740,000
02/08/2011	13,800	-0.30 ▼	-2.13	14,000	14,100	13,800	74,250	1,024,650,000
01/08/2011	14,100	-0.10 ▼	-0.70	14,100	14,200	14,100	38,220	538,902,000
29/07/2011	14,200	0.00 ■■	0.00	14,200	14,300	14,100	40,610	576,662,000
28/07/2011	14,200	0.10 ▲	0.71	14,100	14,500	14,100	67,900	964,180,000
27/07/2011	14,100	0.00 ■■	0.00	14,200	14,200	14,000	39,530	557,373,000
26/07/2011	14,100	-0.10 ▼	-0.70	14,200	14,300	14,100	25,670	361,947,000
25/07/2011	14,200	-0.10 ▼	-0.70	14,300	14,300	14,200	23,180	329,156,000
22/07/2011	14,300	-0.10 ▼	-0.69	14,300	14,400	14,300	21,630	309,309,000
21/07/2011	14,400	0.00 ■■	0.00	14,400	14,500	14,300	30,590	440,496,000
20/07/2011	14,400	0.20 ▲	1.41	14,200	14,400	14,200	25,020	360,288,000
19/07/2011	14,200	-0.20 ▼	-1.39	14,300	14,400	14,200	45,900	651,780,000
18/07/2011	14,400	-0.10 ▼	-0.69	14,300	14,500	14,200	4,941	71,150,400
15/07/2011	14,500	0.00 ■■	0.00	14,700	14,700	14,300	57,940	840,130,000
14/07/2011	14,500	0.00 ■■	0.00	14,500	14,600	14,300	77,780	1,127,810,000
13/07/2011	14,500	0.20 ▲	1.40	14,300	14,500	14,300	82,060	1,189,870,000
12/07/2011	14,300	-0.20 ▼	-1.38	14,400	14,500	14,300	90,520	1,294,436,000
11/07/2011	14,500	-0.10 ▼	-0.68	14,600	14,800	14,500	78,560	1,139,120,000
08/07/2011	14,600	0.10 ▲	0.69	14,500	14,700	14,500	85,580	1,249,468,000
07/07/2011	14,500	0.00 ■■	0.00	14,600	14,700	14,400	29,960	434,420,000
06/07/2011	14,500	-0.30 ▼	-2.03	14,900	14,900	14,400	23,370	338,865,000
05/07/2011	14,800	0.60 ▲	4.23	14,500	14,900	14,300	60,380	893,624,000
04/07/2011	14,200	0.00 ■■	0.00	14,200	14,400	14,000	102,620	1,457,204,000
01/07/2011	14,200	-0.40 ▼	-2.74	14,500	14,600	14,100	115,730	1,643,366,000
30/06/2011	14,600	-0.30 ▼	-2.01	14,600	15,000	14,600	83,340	1,216,764,000
29/06/2011	14,900	0.00 ■■	0.00	14,800	15,300	14,600	74,200	1,105,580,000
28/06/2011	14,900	-0.30 ▼	-1.97	15,400	15,500	14,700	192,470	2,867,803,000
27/06/2011	15,200	0.70 ▲	4.83	14,900	15,200	14,900	290,110	4,409,672,000
24/06/2011	14,500	0.00 ■■	0.00	14,400	14,600	14,300	54,330	787,785,000
23/06/2011	14,500	0.00 ■■	0.00	14,700	14,800	14,100	48,050	696,725,000
22/06/2011	14,500	-0.20 ▼	-1.36	15,100	15,100	14,500	63,580	921,910,000
21/06/2011	14,700	0.70 ▲	5.00	14,000	14,700	14,000	130,150	1,913,205,000
20/06/2011	14,000	-0.60 ▼	-4.11	14,200	14,800	14,000	133,000	1,862,000,000
17/06/2011	14,600	-0.60 ▼	-3.95	15,200	15,200	14,500	108,350	1,581,910,000
16/06/2011	15,200	0.70 ▲	4.83	14,500	15,200	14,400	96,330	1,464,216,000
15/06/2011	14,500	-0.70 ▼	-4.61	15,000	15,200	14,500	326,550	4,734,975,000
14/06/2011	15,200	-0.80 ▼	-5.00	15,600	16,300	15,200	295,730	4,495,096,000
13/06/2011	16,000	0.40 ▲	2.56	15,200	16,000	15,200	207,390	3,318,240,000
10/06/2011	15,600	0.40 ▲	2.63	15,500	15,900	15,500	240,150	3,746,340,000
09/06/2011	15,200	0.70 ▲	4.83	14,500	15,200	14,200	264,200	4,015,840,000
08/06/2011	14,500	-0.40 ▼	-2.68	15,100	15,500	14,500	192,880	2,796,760,000
07/06/2011	14,900	0.70 ▲	4.93	14,800	14,900	14,600	252,870	3,767,763,000
06/06/2011	14,200	0.00 ■■	0.00	14,000	14,400	13,800	100,620	1,428,804,000
03/06/2011	14,200	-0.60 ▼	-4.05	15,400	15,400	14,100	189,170	2,686,214,000
02/06/2011	14,800	0.70 ▲	4.96	14,400	14,800	14,400	306,590	4,537,532,000
01/06/2011	14,100	0.60 ▲	4.44	13,400	14,100	13,400	253,230	3,570,543,000
31/05/2011	13,500	0.50 ▲	3.85	12,800	13,500	12,800	167,840	2,265,840,000
30/05/2011	13,000	-0.60 ▼	-4.41	13,800	13,900	13,000	219,740	2,856,620,000
27/05/2011	13,600	0.60 ▲	4.62	13,600	13,600	13,400	187,910	2,555,576,000
26/05/2011	13,000	0.60 ▲	4.84	11,900	13,000	11,900	160,220	2,082,860,000
25/05/2011	12,400	-0.60 ▼	-4.62	12,700	12,700	12,400	302,760	3,754,224,000
24/05/2011	13,000	-0.60 ▼	-4.41	13,600	13,600	13,000	259,000	3,367,000,000
23/05/2011	13,600	-0.30 ▼	-2.16	14,000	14,000	13,300	236,160	3,211,776,000
20/05/2011	13,900	0.20 ▲	1.46	13,600	13,900	13,600	122,910	1,708,449,000
19/05/2011	13,700	-0.20 ▼	-1.44	13,900	14,200	13,700	151,830	2,080,071,000
18/05/2011	13,900	-0.30 ▼	-2.11	14,000	14,200	13,500	114,020	1,584,878,000
17/05/2011	14,200	-0.30 ▼	-2.07	14,500	14,500	13,800	365,430	5,189,106,000
16/05/2011	14,500	0.00 ■■	0.00	14,500	15,000	14,400	137,150	1,988,675,000
13/05/2011	14,500	-0.30 ▼	-2.03	15,100	15,100	14,500	102,300	1,483,350,000
12/05/2011	14,800	0.10 ▲	0.68	14,700	15,000	14,400	242,620	3,590,776,000
11/05/2011	14,700	0.70 ▲	5.00	14,700	14,700	14,400	1,116,750	16,416,225,000
10/05/2011	14,000	0.60 ▲	4.48	14,000	14,000	14,000	53,570	749,980,000
09/05/2011	13,400	0.60 ▲	4.69	13,400	13,400	13,400	44,740	599,516,000
06/05/2011	12,800	0.60 ▲	4.92	12,800	12,800	12,800	80,490	1,030,272,000
05/05/2011	12,200	-0.30 ▼	-2.40	12,500	12,500	12,200	26,340	321,348,000
04/05/2011	12,500	0.10 ▲	0.81	12,500	12,600	12,300	27,000	337,500,000
29/04/2011	12,400	0.10 ▲	0.81	12,500	12,500	12,300	70,750	877,300,000
28/04/2011	12,300	0.10 ▲	0.82	12,500	12,600	12,200	107,380	1,320,774,000
27/04/2011	12,200	0.10 ▲	0.83	12,500	12,500	11,900	34,720	423,584,000
26/04/2011	12,100	-0.30 ▼	-2.42	12,800	12,800	12,000	47,230	571,483,000
25/04/2011	12,400	0.50 ▲	4.20	12,400	12,400	12,300	46,480	576,352,000
22/04/2011	11,900	-0.30 ▼	-2.46	12,200	12,600	11,800	253,380	3,015,222,000
21/04/2011	12,200	-0.60 ▼	-4.69	13,000	13,000	12,200	80,630	983,686,000
20/04/2011	12,800	-0.20 ▼	-1.54	13,000	13,000	12,800	21,350	273,280,000
19/04/2011	13,000	0.00 ■■	0.00	13,000	13,100	12,800	19,400	252,200,000
18/04/2011	13,000	-0.50 ▼	-3.70	13,200	13,300	13,000	3,508	45,604,000
15/04/2011	15,000	-0.30 ▼	-1.96	15,400	15,400	14,600	132,520	1,987,800,000
14/04/2011	15,300	0.00 ■■	0.00	15,400	15,400	15,200	70,020	1,071,306,000
13/04/2011	15,300	-0.20 ▼	-1.29	15,500	15,500	15,300	48,930	748,629,000
08/04/2011	15,500	-0.20 ▼	-1.27	15,800	15,800	15,400	62,690	971,695,000
07/04/2011	15,700	0.70 ▲	4.67	15,400	15,700	15,200	385,840	6,057,688,000
06/04/2011	15,000	0.40 ▲	2.74	15,000	15,000	14,600	97,440	1,461,600,000
05/04/2011	14,600	-0.20 ▼	-1.35	14,800	14,800	14,600	51,830	756,718,000
04/04/2011	14,800	-0.20 ▼	-1.33	15,000	15,100	14,800	30,140	446,072,000
01/04/2011	15,000	0.00 ■■	0.00	15,300	15,400	15,000	162,870	2,443,050,000
31/03/2011	15,000	-0.20 ▼	-1.32	15,200	15,400	15,000	42,140	632,100,000
30/03/2011	15,200	0.30 ▲	2.01	14,700	15,600	14,700	138,000	2,097,600,000
29/03/2011	14,900	-0.20 ▼	-1.32	15,400	15,400	14,700	55,720	830,228,000
28/03/2011	15,100	0.00 ■■	0.00	15,200	15,200	15,000	80,450	1,214,795,000
25/03/2011	15,100	-0.10 ▼	-0.66	15,500	15,500	15,000	82,460	1,245,146,000
24/03/2011	15,200	0.50 ▲	3.40	14,700	15,400	14,600	262,780	3,994,256,000
23/03/2011	14,700	0.00 ■■	0.00	14,700	14,700	14,700	125,880	1,850,436,000
22/03/2011	14,700	-0.20 ▼	-1.34	14,900	14,900	14,600	46,170	678,699,000
21/03/2011	14,900	0.50 ▲	3.47	14,500	15,000	14,400	57,230	852,727,000
18/03/2011	14,400	0.20 ▲	1.41	14,000	14,700	14,000	179,730	2,588,112,000
17/03/2011	14,200	-0.30 ▼	-2.07	14,400	14,500	14,100	167,330	2,376,086,000
16/03/2011	14,500	-0.30 ▼	-2.03	14,300	14,700	14,300	104,210	1,511,045,000
15/03/2011	14,800	0.00 ■■	0.00	14,800	15,000	14,400	29,270	433,196,000
14/03/2011	14,800	-0.60 ▼	-3.90	15,500	15,500	14,700	51,870	767,676,000
11/03/2011	15,400	0.40 ▲	2.67	15,500	15,700	15,300	111,780	1,721,412,000
10/03/2011	15,000	0.70 ▲	4.90	14,500	15,000	14,500	43,790	656,850,000
09/03/2011	14,300	-0.20 ▼	-1.38	14,500	14,500	14,200	53,370	763,191,000
08/03/2011	14,500	0.20 ▲	1.40	14,300	14,800	14,300	55,820	809,390,000
07/03/2011	14,300	-0.20 ▼	-1.38	14,500	14,600	14,300	56,690	810,667,000
04/03/2011	14,500	0.00 ■■	0.00	14,500	14,700	14,400	43,600	632,200,000
03/03/2011	14,500	-0.10 ▼	-0.68	14,500	14,700	14,500	66,590	965,555,000
02/03/2011	14,600	-0.50 ▼	-3.31	14,900	15,000	14,500	64,010	934,546,000
01/03/2011	15,100	0.00 ■■	0.00	15,300	15,300	15,000	26,900	406,190,000
28/02/2011	15,100	-0.10 ▼	-0.66	15,200	15,300	15,100	52,290	789,579,000
25/02/2011	15,200	0.30 ▲	2.01	15,000	15,300	14,900	81,340	1,236,368,000
24/02/2011	14,900	-0.40 ▼	-2.61	15,000	15,300	14,600	99,550	1,483,295,000
23/02/2011	15,300	0.40 ▲	2.68	15,500	15,600	15,200	51,110	781,983,000
22/02/2011	14,900	-0.30 ▼	-1.97	14,600	15,000	14,600	90,080	1,342,192,000
21/02/2011	15,200	-0.80 ▼	-5.00	16,000	16,000	15,200	153,050	2,326,360,000
18/02/2011	16,000	-0.40 ▼	-2.44	16,600	16,600	16,000	63,450	1,015,200,000
17/02/2011	16,400	-0.20 ▼	-1.20	16,700	16,700	16,400	103,760	1,701,664,000
16/02/2011	16,600	0.00 ■■	0.00	16,800	16,800	16,600	67,830	1,125,978,000
15/02/2011	16,600	0.00 ■■	0.00	16,800	16,800	16,500	65,650	1,089,790,000
14/02/2011	16,600	-0.10 ▼	-0.60	16,800	16,900	16,600	95,450	1,584,470,000
11/02/2011	16,700	0.10 ▲	0.60	16,800	16,800	16,500	58,510	977,117,000
10/02/2011	16,600	0.10 ▲	0.61	16,500	16,700	16,400	25,230	418,818,000
09/02/2011	16,500	-0.20 ▼	-1.20	16,900	16,900	16,400	94,410	1,557,765,000
08/02/2011	16,700	-0.20 ▼	-1.18	17,000	17,000	16,300	40,930	683,531,000
28/01/2011	16,900	-0.10 ▼	-0.59	17,100	17,200	16,900	96,750	1,635,075,000
27/01/2011	17,000	0.30 ▲	1.80	16,700	17,000	16,500	53,240	905,080,000
26/01/2011	16,700	0.40 ▲	2.45	16,600	16,800	16,400	54,240	905,808,000
25/01/2011	16,300	0.10 ▲	0.62	16,300	16,600	16,100	206,970	3,373,611,000
24/01/2011	16,200	-0.30 ▼	-1.82	16,500	16,600	16,200	87,390	1,415,718,000
21/01/2011	16,500	-0.30 ▼	-1.79	17,000	17,100	16,500	65,170	1,075,305,000
20/01/2011	16,800	0.70 ▲	4.35	16,500	16,900	16,500	178,570	2,999,976,000
19/01/2011	16,100	-0.80 ▼	-4.73	16,900	17,200	16,100	312,780	5,035,758,000
18/01/2011	16,900	-0.50 ▼	-2.87	17,400	17,500	16,900	111,210	1,879,449,000
17/01/2011	17,400	-0.30 ▼	-1.69	17,900	17,900	17,400	94,760	1,648,824,000
14/01/2011	17,700	0.30 ▲	1.72	17,500	18,200	17,500	255,050	4,514,385,000
13/01/2011	17,400	0.80 ▲	4.82	16,700	17,400	16,700	272,640	4,743,936,000
12/01/2011	16,600	0.30 ▲	1.84	16,300	16,700	16,300	75,040	1,245,664,000
11/01/2011	16,300	-0.30 ▼	-1.81	17,000	17,000	16,300	100,530	1,638,639,000
10/01/2011	16,600	-0.60 ▼	-3.49	17,200	17,200	16,600	143,730	2,385,918,000
07/01/2011	17,200	0.10 ▲	0.58	17,300	17,300	17,100	57,950	996,740,000
06/01/2011	17,100	-0.10 ▼	-0.58	17,000	17,500	17,000	47,650	814,815,000
05/01/2011	17,200	-0.10 ▼	-0.58	17,400	17,600	17,200	213,360	3,669,792,000
04/01/2011	17,300	0.80 ▲	4.85	17,300	17,300	17,200	331,110	5,728,203,000
31/12/2010	16,500	0.00 ■■	0.00	16,500	16,900	16,500	31,550	520,575,000
30/12/2010	16,500	-0.30 ▼	-1.79	16,700	16,700	16,500	54,450	898,425,000
29/12/2010	16,800	0.00 ■■	0.00	17,000	17,000	16,800	38,200	641,760,000
28/12/2010	16,800	0.30 ▲	1.82	16,700	17,000	16,600	113,690	1,909,992,000
27/12/2010	16,500	0.30 ▲	1.85	16,300	16,500	16,200	53,520	883,080,000
24/12/2010	16,200	-0.10 ▼	-0.61	16,400	16,400	16,100	107,230	1,737,126,000
23/12/2010	16,300	-0.50 ▼	-2.98	16,700	16,800	16,300	51,810	844,503,000
22/12/2010	16,800	-0.50 ▼	-2.89	17,400	17,400	16,800	40,530	680,904,000
21/12/2010	17,300	0.20 ▲	1.17	17,100	17,300	16,400	97,400	1,685,020,000
20/12/2010	17,100	-0.30 ▼	-1.72	17,800	17,800	17,100	69,110	1,181,781,000
17/12/2010	17,400	0.80 ▲	4.82	16,800	17,400	16,500	127,490	2,218,326,000
16/12/2010	16,600	-0.40 ▼	-2.35	16,500	17,000	16,200	190,470	3,161,802,000
15/12/2010	17,000	-0.80 ▼	-4.49	17,400	18,000	17,000	401,320	6,822,440,000
14/12/2010	17,800	-0.90 ▼	-4.81	18,000	18,500	17,800	192,950	3,434,510,000
13/12/2010	18,700	-0.10 ▼	-0.53	19,500	19,500	18,700	372,440	6,964,628,000
10/12/2010	18,800	0.80 ▲	4.44	18,300	18,800	17,600	378,190	7,109,972,000
09/12/2010	18,000	0.70 ▲	4.05	16,700	18,100	16,700	251,400	4,525,200,000
08/12/2010	17,300	-0.90 ▼	-4.95	18,000	18,100	17,300	226,290	3,914,817,000
07/12/2010	18,200	-0.20 ▼	-1.09	18,100	19,300	18,100	457,640	8,329,048,000
06/12/2010	18,400	0.80 ▲	4.55	17,900	18,400	17,300	316,600	5,825,440,000
03/12/2010	17,600	0.80 ▲	4.76	17,600	17,600	17,200	253,100	4,454,560,000
02/12/2010	16,800	0.80 ▲	5.00	15,700	16,800	15,500	243,460	4,090,128,000
01/12/2010	16,000	-0.10 ▼	-0.62	15,700	16,100	15,600	97,000	1,552,000,000
30/11/2010	16,100	0.70 ▲	4.55	16,000	16,100	15,900	273,370	4,401,257,000
29/11/2010	15,400	0.10 ▲	0.65	15,300	15,400	15,100	46,840	721,336,000
26/11/2010	15,300	-0.30 ▼	-1.92	15,400	15,700	15,200	88,060	1,347,318,000
25/11/2010	15,600	0.40 ▲	2.63	15,200	15,900	15,200	114,400	1,784,640,000
24/11/2010	15,200	0.40 ▲	2.70	14,600	15,200	14,600	149,690	2,275,288,000
23/11/2010	14,800	0.30 ▲	2.07	14,900	14,900	14,700	44,890	664,372,000
22/11/2010	14,500	-0.30 ▼	-2.03	14,300	14,700	14,200	60,380	875,510,000
19/11/2010	14,800	0.00 ■■	0.00	15,000	15,000	14,500	89,310	1,321,788,000
18/11/2010	14,800	0.30 ▲	2.07	14,400	15,000	14,400	36,710	543,308,000
17/11/2010	14,500	0.40 ▲	2.84	14,000	14,500	14,000	55,060	798,370,000
16/11/2010	14,100	-0.30 ▼	-2.08	14,300	14,500	14,000	84,490	1,191,309,000
15/11/2010	14,400	-0.30 ▼	-2.04	14,900	14,900	14,400	45,270	651,888,000
12/11/2010	14,700	-0.70 ▼	-4.55	15,400	15,400	14,700	215,210	3,163,587,000
11/11/2010	15,400	-0.10 ▼	-0.65	15,400	15,800	15,400	34,060	524,524,000
10/11/2010	15,500	0.00 ■■	0.00	15,500	15,900	15,400	42,600	660,300,000
09/11/2010	15,500	-0.50 ▼	-3.12	15,700	16,000	15,400	88,210	1,367,255,000
08/11/2010	16,000	-0.10 ▼	-0.62	16,200	16,200	15,800	55,960	895,360,000
05/11/2010	16,100	0.30 ▲	1.90	16,300	16,300	16,000	138,180	2,224,698,000
04/11/2010	15,800	0.20 ▲	1.28	15,600	15,900	15,600	30,570	483,006,000
03/11/2010	15,600	-0.20 ▼	-1.27	15,800	15,900	15,500	75,870	1,183,572,000
02/11/2010	15,800	-0.30 ▼	-1.86	16,300	16,300	15,800	54,920	867,736,000
01/11/2010	16,100	-0.10 ▼	-0.62	16,500	16,500	16,000	58,660	944,426,000
29/10/2010	16,200	0.10 ▲	0.62	16,600	16,600	16,100	68,370	1,107,594,000
28/10/2010	16,100	0.70 ▲	4.55	15,800	16,100	15,600	190,440	3,066,084,000
27/10/2010	15,400	-0.40 ▼	-2.53	15,900	16,000	15,400	38,050	585,970,000
26/10/2010	15,800	0.70 ▲	4.64	15,500	15,800	15,500	125,370	1,980,846,000
25/10/2010	15,100	0.00 ■■	0.00	14,600	15,100	14,600	42,260	638,126,000
22/10/2010	15,100	-0.20 ▼	-1.31	15,300	15,400	15,000	87,360	1,319,136,000
21/10/2010	15,300	0.10 ▲	0.66	15,200	15,900	15,000	61,960	947,988,000
20/10/2010	15,200	-0.80 ▼	-5.00	15,900	15,900	15,200	180,670	2,746,184,000
19/10/2010	16,000	-0.60 ▼	-3.61	16,400	16,500	16,000	50,880	814,080,000
18/10/2010	16,600	0.00 ■■	0.00	16,800	16,800	16,300	27,250	452,350,000
15/10/2010	16,600	0.10 ▲	0.61	16,500	16,600	16,100	82,620	1,371,492,000
14/10/2010	16,500	0.00 ■■	0.00	16,500	16,800	16,500	47,040	776,160,000
13/10/2010	16,500	0.30 ▲	1.85	16,400	16,500	16,200	58,810	970,365,000
12/10/2010	16,200	-0.30 ▼	-1.82	16,200	16,900	16,200	52,150	844,830,000
11/10/2010	16,500	0.00 ■■	0.00	16,400	17,300	16,400	27,120	447,480,000
08/10/2010	16,500	-0.50 ▼	-2.94	17,000	17,000	16,500	27,430	452,595,000
07/10/2010	17,000	-0.40 ▼	-2.30	17,400	17,400	16,800	66,660	1,133,220,000
06/10/2010	17,400	0.80 ▲	4.82	17,300	17,400	16,800	71,380	1,242,012,000
05/10/2010	16,600	0.40 ▲	2.47	16,100	16,600	16,100	82,180	1,364,188,000
04/10/2010	16,200	-0.70 ▼	-4.14	16,900	17,000	16,200	69,650	1,128,330,000
01/10/2010	16,900	0.20 ▲	1.20	16,400	17,100	16,400	81,910	1,384,279,000
30/09/2010	16,700	-0.10 ▼	-0.60	16,500	16,800	16,500	45,920	766,864,000
29/09/2010	16,800	-0.30 ▼	-1.75	17,000	17,100	16,800	65,480	1,100,064,000
28/09/2010	17,100	0.10 ▲	0.59	17,000	17,400	17,000	53,850	920,835,000
27/09/2010	17,000	-0.10 ▼	-0.58	17,100	17,300	17,000	38,010	646,170,000
24/09/2010	17,100	0.10 ▲	0.59	17,100	17,200	16,800	111,630	1,908,873,000
23/09/2010	17,000	-0.20 ▼	-1.16	16,900	17,200	16,900	94,880	1,612,960,000
22/09/2010	17,200	-0.10 ▼	-0.58	17,300	17,400	17,000	53,530	920,716,000
21/09/2010	17,300	-0.30 ▼	-1.70	17,900	17,900	17,300	57,570	995,961,000
20/09/2010	17,600	-0.10 ▼	-0.56	18,000	18,000	17,500	85,770	1,509,552,000
17/09/2010	17,700	0.80 ▲	4.73	17,100	17,700	17,100	220,750	3,907,275,000
16/09/2010	16,900	-0.20 ▼	-1.17	17,100	17,100	16,600	75,710	1,279,499,000
15/09/2010	17,100	-0.10 ▼	-0.58	17,100	17,200	16,900	93,610	1,600,731,000
14/09/2010	17,200	0.30 ▲	1.78	17,400	17,400	16,800	100,020	1,720,344,000
13/09/2010	16,900	-0.20 ▼	-1.17	17,000	17,800	16,400	155,970	2,635,893,000
10/09/2010	17,100	-0.90 ▼	-5.00	17,800	18,100	17,100	342,050	5,849,055,000
09/09/2010	18,000	0.30 ▲	1.69	17,900	18,400	17,700	225,400	4,057,200,000
08/09/2010	17,700	-0.80 ▼	-4.32	18,000	18,000	17,600	347,180	6,145,086,000
07/09/2010	18,500	-0.60 ▼	-3.14	19,000	19,300	18,500	251,260	4,648,310,000
06/09/2010	19,100	0.90 ▲	4.95	19,000	19,100	18,900	491,290	9,383,639,000
01/09/2010	18,200	0.80 ▲	4.60	18,100	18,200	17,600	394,140	7,173,348,000
31/08/2010	17,400	0.80 ▲	4.82	17,000	17,400	16,800	168,110	2,925,114,000
30/08/2010	16,600	0.70 ▲	4.40	16,600	16,600	16,600	135,000	2,241,000,000
27/08/2010	15,900	-0.10 ▼	-0.62	15,800	16,200	15,400	137,080	2,179,572,000
26/08/2010	16,000	0.10 ▲	0.63	15,900	16,500	15,200	141,840	2,269,440,000
25/08/2010	15,900	-0.80 ▼	-4.79	16,500	16,700	15,900	294,150	4,676,985,000
24/08/2010	16,700	-0.80 ▼	-4.57	17,000	17,000	16,700	360,520	6,020,684,000
23/08/2010	17,500	-0.70 ▼	-3.85	17,800	17,900	17,500	127,090	2,224,075,000
20/08/2010	18,200	0.20 ▲	1.11	18,300	18,300	17,600	167,500	3,048,500,000
19/08/2010	18,000	0.00 ■■	0.00	17,900	18,500	17,600	195,020	3,510,360,000
18/08/2010	18,000	-0.90 ▼	-4.76	18,900	19,100	18,000	295,970	5,327,460,000
17/08/2010	18,900	-0.90 ▼	-4.55	19,000	19,500	18,900	239,790	4,532,031,000
16/08/2010	19,800	0.80 ▲	4.21	19,600	19,900	19,300	376,320	7,451,136,000
13/08/2010	19,000	0.00 ■■	0.00	18,300	19,200	18,100	363,700	6,910,300,000
12/08/2010	19,000	-0.90 ▼	-4.52	19,100	19,500	19,000	98,630	1,873,970,000
11/08/2010	19,900	0.90 ▲	4.74	19,000	19,900	18,200	390,510	7,771,149,000
10/08/2010	19,000	-1.00 ▼	-5.00	20,000	20,000	19,000	327,800	6,228,200,000
09/08/2010	20,000	-1.00 ▼	-4.76	21,400	21,400	20,000	224,780	4,495,600,000
06/08/2010	21,000	0.50 ▲	2.44	20,500	21,300	20,500	309,320	6,495,720,000
05/08/2010	20,500	-0.70 ▼	-3.30	21,800	21,800	20,500	253,120	5,188,960,000
04/08/2010	21,200	0.00 ■■	0.00	21,200	21,600	20,200	299,930	6,358,516,000
03/08/2010	21,200	1.00 ▲	4.95	20,500	21,200	20,200	321,500	6,815,800,000
02/08/2010	20,200	-0.10 ▼	-0.49	20,300	20,800	20,200	138,550	2,798,710,000
30/07/2010	20,300	0.00 ■■	0.00	20,700	20,700	19,900	96,930	1,967,679,000
29/07/2010	20,300	0.30 ▲	1.50	19,900	21,000	19,500	229,730	4,663,519,000
28/07/2010	20,000	-1.00 ▼	-4.76	20,500	20,900	20,000	378,180	7,563,600,000
27/07/2010	21,000	-0.90 ▼	-4.11	22,000	22,000	20,900	267,890	5,625,690,000
26/07/2010	21,900	0.70 ▲	3.30	21,500	22,200	21,000	736,820	16,136,358,000
23/07/2010	21,200	-0.70 ▼	-3.20	22,100	22,100	21,200	297,680	6,310,816,000
22/07/2010	21,900	0.30 ▲	1.39	21,800	22,600	21,700	1,377,310	30,163,089,000
21/07/2010	21,600	1.00 ▲	4.85	21,600	21,600	21,600	349,590	7,551,144,000
20/07/2010	20,600	0.90 ▲	4.57	20,600	20,600	20,600	213,540	4,398,924,000
19/07/2010	19,700	0.90 ▲	4.79	19,100	19,700	19,000	518,820	10,220,754,000
16/07/2010	18,800	0.10 ▲	0.53	18,700	19,100	18,500	245,150	4,608,820,000
15/07/2010	18,700	-0.30 ▼	-1.58	18,700	19,000	18,700	157,910	2,952,917,000
14/07/2010	19,000	-0.30 ▼	-1.55	19,500	19,500	18,700	75,580	1,436,020,000
13/07/2010	19,300	0.80 ▲	4.32	18,800	19,400	18,800	104,820	2,023,026,000
12/07/2010	18,500	0.10 ▲	0.54	18,400	18,800	18,100	177,750	3,288,375,000
09/07/2010	18,400	0.00 ■■	0.00	18,300	18,600	18,300	126,940	2,335,696,000
08/07/2010	18,400	-0.10 ▼	-0.54	18,800	18,900	18,400	142,680	2,625,312,000
07/07/2010	18,500	-0.80 ▼	-4.15	19,600	19,600	18,500	195,970	3,625,445,000
06/07/2010	19,300	0.10 ▲	0.52	19,400	19,800	19,000	441,580	8,522,494,000
05/07/2010	19,200	0.90 ▲	4.92	18,300	19,200	18,300	285,740	5,486,208,000
02/07/2010	18,300	0.50 ▲	2.81	18,500	18,500	17,700	158,530	2,901,099,000
01/07/2010	17,800	-0.30 ▼	-1.66	18,000	18,500	17,800	154,820	2,755,796,000
30/06/2010	18,100	-0.80 ▼	-4.23	18,200	18,400	18,000	310,460	5,619,326,000
29/06/2010	18,900	-0.10 ▼	-0.53	19,500	19,500	18,800	223,770	4,229,253,000
28/06/2010	19,000	-0.10 ▼	-0.52	19,300	19,300	18,700	184,680	3,508,920,000
25/06/2010	19,100	-0.40 ▼	-2.05	19,000	19,600	18,700	378,020	7,220,182,000
24/06/2010	19,500	0.60 ▲	3.17	19,100	19,800	18,900	995,250	19,407,375,000
23/06/2010	18,900	0.00 ■■	0.00	18,700	19,400	18,400	592,760	11,203,164,000
22/06/2010	18,900	-0.40 ▼	-2.07	19,000	19,800	18,600	393,950	7,445,655,000
21/06/2010	19,300	0.10 ▲	0.52	19,000	19,700	18,800	267,270	5,158,311,000
18/06/2010	19,200	0.00 ■■	0.00	20,100	20,100	19,000	1,302,500	25,008,000,000
17/06/2010	19,200	0.90 ▲	4.92	19,200	19,200	19,200	359,330	6,899,136,000
16/06/2010	18,300	0.80 ▲	4.57	17,500	18,300	17,500	584,850	10,702,755,000
15/06/2010	17,500	-0.10 ▼	-0.57	17,400	17,700	17,100	225,200	3,941,000,000
14/06/2010	17,600	0.80 ▲	4.76	16,800	17,600	16,800	373,090	6,566,384,000
11/06/2010	16,800	-0.40 ▼	-2.33	17,500	17,600	16,800	153,700	2,582,160,000
10/06/2010	17,200	0.80 ▲	4.88	16,500	17,200	16,400	198,500	3,414,200,000
09/06/2010	16,400	0.10 ▲	0.61	16,900	16,900	16,300	165,930	2,721,252,000
08/06/2010	16,300	-0.30 ▼	-1.81	16,400	16,500	16,100	101,020	1,646,626,000
07/06/2010	16,600	-0.80 ▼	-4.60	16,700	17,000	16,600	140,220	2,327,652,000
04/06/2010	17,400	-0.90 ▼	-4.92	18,100	18,100	17,400	234,810	4,085,694,000
03/06/2010	18,300	0.60 ▲	3.39	17,800	18,500	17,500	903,970	16,542,651,000
02/06/2010	17,700	0.80 ▲	4.73	16,800	17,700	16,800	481,810	8,528,037,000
01/06/2010	16,900	0.00 ■■	0.00	16,200	17,000	16,200	85,120	1,438,528,000
31/05/2010	16,900	0.50 ▲	3.05	16,500	16,900	16,300	233,630	3,948,347,000
28/05/2010	16,400	0.70 ▲	4.46	16,400	16,400	16,000	249,950	4,099,180,000
27/05/2010	15,700	0.10 ▲	0.64	15,900	15,900	15,500	103,780	1,629,346,000
26/05/2010	15,600	0.50 ▲	3.31	15,700	15,800	15,100	125,690	1,960,764,000
25/05/2010	15,100	0.10 ▲	0.67	15,000	15,600	14,800	67,610	1,020,911,000
24/05/2010	15,000	-0.10 ▼	-0.66	15,800	15,800	14,800	80,980	1,214,700,000
21/05/2010	15,100	-0.70 ▼	-4.43	15,100	15,400	15,100	112,050	1,691,955,000
20/05/2010	15,800	0.20 ▲	1.28	15,100	15,800	15,000	105,530	1,667,374,000
19/05/2010	15,600	-0.80 ▼	-4.88	16,000	16,400	15,600	155,050	2,418,780,000
18/05/2010	16,400	-0.40 ▼	-2.38	16,500	16,500	16,200	154,300	2,530,520,000
17/05/2010	16,800	-0.30 ▼	-1.75	16,900	16,900	16,300	130,320	2,189,376,000
14/05/2010	17,100	0.20 ▲	1.18	17,200	17,200	16,700	49,300	843,030,000
13/05/2010	16,900	0.30 ▲	1.81	17,000	17,200	16,500	241,340	4,078,646,000
12/05/2010	16,600	-0.80 ▼	-4.60	17,400	17,400	16,600	496,460	8,241,236,000
11/05/2010	17,400	-0.10 ▼	-0.57	17,800	17,800	17,300	431,600	7,509,840,000
10/05/2010	17,500	-0.90 ▼	-4.89	18,000	18,000	17,500	265,040	4,638,200,000
07/05/2010	18,400	-0.70 ▼	-3.66	19,000	19,000	18,200	679,710	12,506,664,000
06/05/2010	19,100	0.90 ▲	4.95	19,100	19,100	19,100	823,750	15,733,625,000
05/05/2010	18,200	0.80 ▲	4.60	18,200	18,200	18,000	599,920	10,918,544,000
04/05/2010	17,400	0.80 ▲	4.82	17,400	17,400	17,200	383,820	6,678,468,000
29/04/2010	16,600	0.70 ▲	4.40	16,400	16,600	16,300	329,330	5,466,878,000
28/04/2010	15,900	-0.30 ▼	-1.85	16,000	16,200	15,900	125,390	1,993,701,000
27/04/2010	16,200	0.20 ▲	1.25	16,500	16,500	16,100	119,800	1,940,760,000
26/04/2010	17,000	0.20 ▲	1.19	17,100	17,200	16,800	133,160	2,263,720,000
22/04/2010	16,800	-0.20 ▼	-1.18	17,000	17,400	16,800	204,310	3,432,408,000
21/04/2010	17,000	-0.20 ▼	-1.16	17,200	17,200	16,800	226,360	3,848,120,000
20/04/2010	17,200	0.50 ▲	2.99	16,700	17,200	16,700	151,740	2,609,928,000
19/04/2010	16,700	-0.40 ▼	-2.34	17,000	17,100	16,600	163,270	2,726,609,000
16/04/2010	17,100	0.70 ▲	4.27	16,900	17,200	16,700	442,700	7,570,170,000
15/04/2010	16,400	0.70 ▲	4.46	16,000	16,400	15,700	183,150	3,003,660,000
14/04/2010	15,700	-0.20 ▼	-1.26	15,700	15,900	15,500	71,200	1,117,840,000
13/04/2010	15,900	-0.40 ▼	-2.45	16,000	16,100	15,800	84,300	1,340,370,000
12/04/2010	16,300	-0.60 ▼	-3.55	17,400	17,400	16,300	221,140	3,604,582,000
09/04/2010	16,900	0.80 ▲	4.97	16,900	16,900	16,700	814,560	13,766,064,000
08/04/2010	16,100	0.70 ▲	4.55	16,100	16,100	16,100	122,560	1,973,216,000
07/04/2010	15,400	0.70 ▲	4.76	15,000	15,400	14,900	115,230	1,774,542,000
06/04/2010	14,700	-0.30 ▼	-2.00	15,000	15,200	14,700	55,350	813,645,000
05/04/2010	15,000	0.30 ▲	2.04	14,900	15,000	14,900	51,700	775,500,000
02/04/2010	14,700	0.00 ■■	0.00	14,700	15,000	14,700	80,080	1,177,176,000
01/04/2010	14,700	0.10 ▲	0.68	14,600	14,700	14,500	46,920	689,724,000
31/03/2010	14,600	0.10 ▲	0.69	14,700	14,700	14,400	38,410	560,786,000
30/03/2010	14,500	-0.20 ▼	-1.36	14,700	14,800	14,500	48,140	698,030,000
29/03/2010	14,700	0.00 ■■	0.00	14,500	14,700	14,500	25,010	367,647,000
26/03/2010	14,700	0.00 ■■	0.00	14,600	15,000	14,500	34,480	506,856,000
25/03/2010	14,700	-0.40 ▼	-2.65	15,100	15,100	14,500	34,250	503,475,000
24/03/2010	15,100	0.60 ▲	4.14	14,900	15,100	14,700	47,070	710,757,000
23/03/2010	14,500	-0.10 ▼	-0.68	14,600	15,000	14,500	48,560	704,120,000
22/03/2010	14,600	-0.50 ▼	-3.31	14,900	15,100	14,600	38,320	559,472,000
19/03/2010	15,100	0.00 ■■	0.00	15,200	15,300	15,100	28,000	422,800,000
18/03/2010	15,100	0.30 ▲	2.03	15,100	15,200	14,700	53,160	802,716,000
17/03/2010	14,800	-0.30 ▼	-1.99	15,100	15,500	14,700	51,820	766,936,000
16/03/2010	15,100	-0.60 ▼	-3.82	15,400	15,600	15,100	80,800	1,220,080,000
15/03/2010	15,700	0.00 ■■	0.00	16,000	16,000	15,700	88,460	1,388,822,000
12/03/2010	15,700	-0.30 ▼	-1.88	15,500	16,000	15,500	76,540	1,201,678,000
11/03/2010	16,000	-0.50 ▼	-3.03	16,500	16,500	15,800	129,120	2,065,920,000
10/03/2010	16,500	0.60 ▲	3.77	16,200	16,500	15,900	288,220	4,755,630,000
09/03/2010	15,900	0.70 ▲	4.61	15,600	15,900	15,400	265,740	4,225,266,000
08/03/2010	15,200	0.70 ▲	4.83	14,800	15,200	14,700	264,410	4,019,032,000
05/03/2010	14,500	0.20 ▲	1.40	14,400	14,500	14,300	73,210	1,061,545,000
04/03/2010	14,300	0.10 ▲	0.70	14,400	14,500	14,200	49,510	707,993,000
03/03/2010	14,200	0.10 ▲	0.71	14,200	14,200	14,000	39,610	562,462,000
02/03/2010	14,100	0.10 ▲	0.71	14,000	14,100	14,000	21,490	303,009,000
01/03/2010	14,000	0.20 ▲	1.45	14,000	14,200	14,000	17,290	242,060,000
26/02/2010	13,800	-0.10 ▼	-0.72	13,900	14,000	13,800	22,840	315,192,000
25/02/2010	13,900	-0.10 ▼	-0.71	14,000	14,100	13,900	3,640	50,596,000
24/02/2010	14,000	0.20 ▲	1.45	13,800	14,000	13,800	17,010	238,140,000
23/02/2010	13,800	-0.20 ▼	-1.43	14,200	14,200	13,700	20,300	280,140,000
22/02/2010	14,000	-0.30 ▼	-2.10	14,400	14,400	14,000	16,880	236,320,000
12/02/2010	14,300	0.30 ▲	2.14	14,100	14,300	14,000	43,360	620,048,000
11/02/2010	14,000	0.20 ▲	1.45	14,000	14,000	13,800	26,400	369,600,000
10/02/2010	13,800	0.10 ▲	0.73	14,200	14,200	13,700	13,250	182,850,000
09/02/2010	13,700	-0.30 ▼	-2.14	13,800	14,000	13,700	17,810	243,997,000
08/02/2010	14,000	0.00 ■■	0.00	14,000	14,100	13,900	16,460	230,440,000
05/02/2010	14,000	-0.30 ▼	-2.10	14,100	14,300	13,900	36,800	515,200,000
04/02/2010	14,300	0.20 ▲	1.42	14,200	14,500	14,100	53,320	762,476,000
03/02/2010	14,100	-0.10 ▼	-0.70	14,300	14,300	14,000	15,720	221,652,000
02/02/2010	14,200	0.20 ▲	1.43	14,400	14,400	14,000	11,810	167,702,000
01/02/2010	14,000	0.10 ▲	0.72	14,000	14,100	13,900	17,280	241,920,000
29/01/2010	13,900	0.10 ▲	0.72	13,800	14,000	13,800	27,170	377,663,000
28/01/2010	13,800	0.00 ■■	0.00	14,000	14,000	13,500	29,390	405,582,000
27/01/2010	13,800	-0.40 ▼	-2.82	13,500	14,200	13,500	62,260	859,188,000
26/01/2010	14,200	0.60 ▲	4.41	14,100	14,200	14,000	45,030	639,426,000
25/01/2010	13,600	0.10 ▲	0.74	13,800	13,800	13,200	28,610	389,096,000
22/01/2010	13,500	0.20 ▲	1.50	12,900	13,700	12,900	36,880	497,880,000
21/01/2010	13,300	-0.70 ▼	-5.00	14,000	14,000	13,300	76,470	1,017,051,000
20/01/2010	14,000	-0.70 ▼	-4.76	15,000	15,000	14,000	21,810	305,340,000
19/01/2010	14,700	0.70 ▲	5.00	14,000	14,700	14,000	56,760	834,372,000
18/01/2010	14,000	-0.60 ▼	-4.11	14,500	14,500	14,000	47,660	667,240,000
15/01/2010	14,600	-0.20 ▼	-1.35	14,600	15,200	14,600	58,730	857,458,000
14/01/2010	14,800	0.00 ■■	0.00	15,100	15,200	14,400	61,390	908,572,000
13/01/2010	14,800	-0.40 ▼	-2.63	14,600	15,000	14,500	86,310	1,277,388,000
12/01/2010	15,200	-0.70 ▼	-4.40	15,400	15,500	15,200	52,230	793,896,000
11/01/2010	15,900	0.00 ■■	0.00	15,600	16,000	15,400	34,690	551,571,000
08/01/2010	15,900	0.70 ▲	4.61	15,900	15,900	15,800	252,120	4,008,708,000
07/01/2010	15,200	0.10 ▲	0.66	15,000	15,800	14,900	209,990	3,191,848,000
06/01/2010	15,100	-0.50 ▼	-3.21	15,700	15,700	15,000	76,050	1,148,355,000
05/01/2010	15,600	0.60 ▲	4.00	15,700	15,700	15,400	76,040	1,186,224,000
04/01/2010	15,000	0.70 ▲	4.90	15,000	15,000	14,900	28,230	423,450,000
31/12/2009	14,300	0.30 ▲	2.14	14,500	14,700	14,200	118,790	1,698,697,000
30/12/2009	14,000	0.30 ▲	2.19	13,700	14,000	13,700	48,930	685,020,000
29/12/2009	13,700	-0.10 ▼	-0.72	13,600	14,000	13,600	43,400	594,580,000
28/12/2009	13,800	-0.40 ▼	-2.82	13,800	14,100	13,800	42,210	582,498,000
25/12/2009	14,200	0.60 ▲	4.41	13,900	14,200	13,900	91,230	1,295,466,000
24/12/2009	13,600	0.20 ▲	1.49	13,300	13,600	13,000	77,940	1,059,984,000
23/12/2009	13,400	0.00 ■■	0.00	13,300	13,500	13,200	17,730	237,582,000
22/12/2009	13,400	-0.50 ▼	-3.60	13,900	14,000	13,400	44,790	600,186,000
21/12/2009	13,900	0.60 ▲	4.51	13,800	13,900	13,300	76,970	1,069,883,000
18/12/2009	13,300	0.60 ▲	4.72	12,900	13,300	12,900	33,080	439,964,000
17/12/2009	12,700	-0.20 ▼	-1.55	13,100	13,100	12,600	33,160	421,132,000
16/12/2009	12,900	-0.60 ▼	-4.44	13,300	13,300	12,900	64,190	828,051,000
15/12/2009	13,500	-0.30 ▼	-2.17	14,000	14,000	13,500	24,480	330,480,000
14/12/2009	13,800	0.50 ▲	3.76	13,300	13,900	13,300	78,160	1,078,608,000
11/12/2009	13,300	-0.60 ▼	-4.32	13,900	13,900	13,300	45,250	601,825,000
10/12/2009	13,900	0.10 ▲	0.72	13,600	13,900	13,200	96,440	1,340,516,000
09/12/2009	13,800	-0.70 ▼	-4.83	14,400	14,400	13,800	90,320	1,246,416,000
08/12/2009	14,500	-0.40 ▼	-2.68	14,900	14,900	14,500	37,190	539,255,000
07/12/2009	14,900	-0.10 ▼	-0.67	15,000	15,000	14,700	25,830	384,867,000
04/12/2009	15,000	0.00 ■■	0.00	15,200	15,200	14,800	63,730	955,950,000
03/12/2009	15,000	-0.10 ▼	-0.66	15,000	15,500	14,500	39,460	591,900,000
02/12/2009	15,100	-0.70 ▼	-4.43	15,800	15,800	15,100	81,000	1,223,100,000
01/12/2009	15,800	0.00 ■■	0.00	15,800	16,200	15,800	46,840	740,072,000
30/11/2009	15,800	0.30 ▲	1.94	15,700	16,100	15,500	59,010	932,358,000
27/11/2009	15,500	0.70 ▲	4.73	14,100	15,500	14,100	124,340	1,927,270,000
26/11/2009	14,800	-0.70 ▼	-4.52	15,200	15,200	14,800	122,950	1,819,660,000
25/11/2009	15,500	-0.70 ▼	-4.32	16,400	16,400	15,400	152,900	2,369,950,000
24/11/2009	16,200	0.30 ▲	1.89	15,900	16,600	15,900	163,680	2,651,616,000
23/11/2009	15,900	-0.60 ▼	-3.64	16,500	16,800	15,900	72,740	1,156,566,000
20/11/2009	16,500	-0.30 ▼	-1.79	16,700	16,900	16,500	89,850	1,482,525,000
19/11/2009	16,800	0.00 ■■	0.00	16,800	16,900	16,500	150,740	2,532,432,000
18/11/2009	16,800	0.00 ■■	0.00	16,800	16,900	16,500	75,410	1,266,888,000
17/11/2009	16,800	0.30 ▲	1.82	16,900	16,900	16,500	118,560	1,991,808,000
16/11/2009	16,500	-0.30 ▼	-1.79	16,900	17,000	16,500	48,790	805,035,000
13/11/2009	16,800	0.00 ■■	0.00	16,700	17,100	16,500	169,540	2,848,272,000
12/11/2009	16,800	0.80 ▲	5.00	16,700	16,800	16,400	216,520	3,637,536,000
11/11/2009	16,000	0.70 ▲	4.58	15,500	16,000	15,500	132,860	2,125,760,000
10/11/2009	15,300	-0.80 ▼	-4.97	16,100	16,300	15,300	161,770	2,475,081,000
09/11/2009	16,100	-0.80 ▼	-4.73	16,400	16,500	16,100	91,510	1,473,311,000
06/11/2009	16,900	0.50 ▲	3.05	17,200	17,200	16,900	260,090	4,395,521,000
05/11/2009	16,400	0.70 ▲	4.46	16,400	16,400	16,100	87,510	1,435,164,000
04/11/2009	15,700	-0.30 ▼	-1.88	15,400	16,700	15,200	262,700	4,124,390,000
03/11/2009	16,000	-0.80 ▼	-4.76	16,000	16,500	16,000	201,190	3,219,040,000
02/11/2009	16,800	-0.80 ▼	-4.55	17,000	17,000	16,800	215,720	3,624,096,000
30/10/2009	17,600	0.80 ▲	4.76	17,600	17,600	17,300	276,780	4,871,328,000
29/10/2009	16,800	-0.80 ▼	-4.55	16,800	17,000	16,800	290,670	4,883,256,000
28/10/2009	17,600	-0.80 ▼	-4.35	17,900	18,400	17,500	424,320	7,468,032,000
27/10/2009	18,400	-0.90 ▼	-4.66	18,400	18,400	18,400	113,510	2,088,584,000
26/10/2009	19,300	-1.00 ▼	-4.93	20,000	20,500	19,300	258,020	4,979,786,000
23/10/2009	20,300	0.50 ▲	2.53	20,700	20,700	20,300	1,372,480	27,861,344,000
22/10/2009	19,800	0.90 ▲	4.76	19,800	19,800	19,800	458,860	9,085,428,000
21/10/2009	18,900	0.90 ▲	5.00	18,900	18,900	18,500	951,520	17,983,728,000
20/10/2009	18,000	0.80 ▲	4.65	18,000	18,000	18,000	410,350	7,386,300,000
19/10/2009	17,200	0.80 ▲	4.88	16,900	17,200	16,800	594,130	10,219,036,000
16/10/2009	16,400	0.00 ■■	0.00	16,400	16,900	16,200	342,010	5,608,964,000
15/10/2009	16,400	-0.10 ▼	-0.61	16,800	16,800	16,400	198,260	3,251,464,000
14/10/2009	16,500	0.70 ▲	4.43	15,800	16,500	15,800	239,320	3,948,780,000
13/10/2009	15,800	-0.40 ▼	-2.47	16,200	16,300	15,700	126,330	1,996,014,000
12/10/2009	16,200	0.20 ▲	1.25	16,000	16,300	16,000	213,370	3,456,594,000
09/10/2009	16,000	0.10 ▲	0.63	15,900	16,200	15,800	179,090	2,865,440,000
08/10/2009	15,900	-0.20 ▼	-1.24	16,200	16,200	15,900	50,370	800,883,000
07/10/2009	16,100	0.40 ▲	2.55	16,400	16,400	15,900	95,810	1,542,541,000
06/10/2009	15,700	-0.20 ▼	-1.26	16,100	16,200	15,700	48,520	761,764,000
05/10/2009	15,900	0.40 ▲	2.58	15,600	16,000	15,500	56,280	894,852,000
02/10/2009	15,500	-0.80 ▼	-4.91	15,800	16,300	15,500	111,810	1,733,055,000
01/10/2009	16,300	-0.40 ▼	-2.40	16,700	16,700	16,300	100,480	1,637,824,000
30/09/2009	16,700	0.40 ▲	2.45	16,000	16,700	16,000	198,100	3,308,270,000
29/09/2009	16,300	0.30 ▲	1.88	16,000	16,500	16,000	149,930	2,443,859,000
28/09/2009	16,000	0.00 ■■	0.00	16,600	16,600	16,000	109,810	1,756,960,000
25/09/2009	16,000	0.00 ■■	0.00	16,000	16,200	15,900	88,870	1,421,920,000
24/09/2009	16,000	-0.30 ▼	-1.84	16,300	16,300	16,000	95,400	1,526,400,000
23/09/2009	16,300	0.00 ■■	0.00	16,300	16,500	16,300	175,340	2,858,042,000
22/09/2009	16,300	-0.30 ▼	-1.81	16,500	16,600	16,200	128,870	2,100,581,000
21/09/2009	16,600	-0.20 ▼	-1.19	16,700	17,000	16,500	195,360	3,242,976,000
18/09/2009	16,800	0.00 ■■	0.00	16,700	17,200	16,700	186,340	3,130,512,000
17/09/2009	16,800	-0.10 ▼	-0.59	16,900	17,200	16,500	168,990	2,839,032,000
16/09/2009	16,900	-0.50 ▼	-2.87	17,400	17,400	16,900	154,630	2,613,247,000
15/09/2009	17,400	0.40 ▲	2.35	16,700	17,400	16,300	366,080	6,369,792,000
14/09/2009	17,000	-0.10 ▼	-0.58	17,800	17,800	16,900	465,860	7,919,620,000
11/09/2009	17,100	0.80 ▲	4.91	17,100	17,100	17,100	248,420	4,247,982,000
10/09/2009	16,300	0.70 ▲	4.49	15,900	16,300	15,500	183,180	2,985,834,000
09/09/2009	15,600	-0.10 ▼	-0.64	15,800	15,900	15,500	83,450	1,301,820,000
08/09/2009	15,700	0.20 ▲	1.29	15,700	15,900	15,500	81,560	1,280,492,000
07/09/2009	15,500	-0.40 ▼	-2.52	15,500	15,900	15,300	70,400	1,091,200,000
04/09/2009	15,900	-0.10 ▼	-0.62	16,300	16,500	15,600	122,000	1,939,800,000
03/09/2009	16,000	-0.30 ▼	-1.84	15,800	16,100	15,600	122,610	1,961,760,000
02/09/2009	16,300	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	16,300	-0.30 ▼	-1.81	16,300	16,500	16,200	69,070	1,125,841,000
31/08/2009	16,600	0.10 ▲	0.61	16,700	16,700	16,400	177,510	2,946,666,000
28/08/2009	16,500	0.20 ▲	1.23	16,300	16,500	16,200	159,880	2,638,020,000
27/08/2009	16,300	-0.10 ▼	-0.61	16,400	16,500	16,000	104,980	1,711,174,000
26/08/2009	16,400	0.00 ■■	0.00	16,400	16,800	16,400	88,590	1,452,876,000
25/08/2009	16,400	0.00 ■■	0.00	17,000	17,000	16,300	159,400	2,614,160,000
24/08/2009	16,400	0.70 ▲	4.46	16,300	16,400	16,300	157,410	2,581,524,000
21/08/2009	15,700	-0.40 ▼	-2.48	16,400	16,500	15,700	179,940	2,825,058,000
20/08/2009	16,100	-0.10 ▼	-0.62	16,400	16,500	16,000	108,970	1,754,417,000
19/08/2009	16,200	0.20 ▲	1.25	16,400	16,400	16,000	174,410	2,825,442,000
18/08/2009	16,000	-0.40 ▼	-2.44	15,700	16,300	15,700	98,760	1,580,160,000
17/08/2009	16,400	-0.80 ▼	-4.65	16,400	17,000	16,400	219,020	3,591,928,000
14/08/2009	17,200	0.00 ■■	0.00	17,200	17,500	16,800	336,940	5,795,368,000
13/08/2009	17,200	0.80 ▲	4.88	17,200	17,200	16,600	488,690	8,405,468,000
12/08/2009	16,400	0.70 ▲	4.46	16,400	16,400	16,200	450,020	7,380,328,000
11/08/2009	15,700	0.70 ▲	4.67	15,700	15,700	15,700	213,570	3,353,049,000
10/08/2009	15,000	0.20 ▲	1.35	14,700	15,200	14,700	80,730	1,210,950,000
07/08/2009	14,800	0.50 ▲	3.50	14,900	14,900	14,400	47,710	706,108,000
06/08/2009	14,300	0.00 ■■	0.00	14,500	14,900	14,300	86,530	1,237,379,000
05/08/2009	14,300	-0.10 ▼	-0.69	14,000	14,400	14,000	24,200	346,060,000
04/08/2009	14,400	0.20 ▲	1.41	14,700	14,700	14,100	85,130	1,225,872,000
03/08/2009	14,200	-0.30 ▼	-2.07	14,700	14,700	14,100	77,800	1,104,760,000
31/07/2009	14,500	0.10 ▲	0.69	14,500	15,100	14,000	128,260	1,859,770,000
30/07/2009	14,400	-0.40 ▼	-2.70	14,200	14,500	14,100	46,700	672,480,000
29/07/2009	14,800	-0.40 ▼	-2.63	15,000	15,000	14,600	86,890	1,285,972,000
28/07/2009	15,200	-0.20 ▼	-1.30	15,000	15,300	14,800	94,230	1,432,296,000
27/07/2009	15,400	0.70 ▲	4.76	15,100	15,400	14,800	275,140	4,237,156,000
24/07/2009	14,700	0.70 ▲	5.00	14,700	14,700	14,700	59,590	875,973,000
23/07/2009	14,000	0.40 ▲	2.94	13,400	14,000	13,400	22,710	317,940,000
22/07/2009	13,600	0.10 ▲	0.74	13,500	13,900	13,500	26,420	359,312,000
21/07/2009	13,500	0.10 ▲	0.75	13,400	13,900	13,400	52,830	713,205,000
20/07/2009	13,400	-0.40 ▼	-2.90	13,600	13,600	13,200	43,130	577,942,000
17/07/2009	13,800	-0.40 ▼	-2.82	14,000	14,000	13,800	41,930	578,634,000
16/07/2009	14,200	0.60 ▲	4.41	14,200	14,200	14,200	70,680	1,003,656,000
15/07/2009	13,600	0.40 ▲	3.03	13,500	13,800	13,500	36,840	501,024,000
14/07/2009	13,200	-0.10 ▼	-0.75	13,400	13,400	13,000	45,520	600,864,000
13/07/2009	13,300	-0.40 ▼	-2.92	13,700	14,000	13,300	47,050	625,765,000
10/07/2009	13,700	-0.70 ▼	-4.86	14,400	14,400	13,700	59,020	808,574,000
09/07/2009	14,400	0.10 ▲	0.70	14,500	14,600	14,300	43,990	633,456,000
08/07/2009	14,300	0.00 ■■	0.00	14,000	14,500	14,000	25,370	362,791,000
07/07/2009	14,300	-0.60 ▼	-4.03	14,900	15,000	14,300	70,010	1,001,143,000
06/07/2009	14,900	0.70 ▲	4.93	14,600	14,900	14,500	56,470	841,403,000
03/07/2009	14,200	0.50 ▲	3.65	13,300	14,200	13,300	64,980	922,716,000
02/07/2009	13,700	0.40 ▲	3.01	13,000	13,900	13,000	84,790	1,161,623,000
01/07/2009	13,300	-0.60 ▼	-4.32	13,500	13,500	13,300	95,290	1,267,357,000
30/06/2009	13,900	-0.70 ▼	-4.79	14,800	14,800	13,900	80,920	1,124,788,000
29/06/2009	14,600	-0.10 ▼	-0.68	15,000	15,000	14,600	42,970	627,362,000
26/06/2009	14,700	-0.30 ▼	-2.00	15,000	15,100	14,700	71,950	1,057,665,000
25/06/2009	15,000	-0.70 ▼	-4.46	15,300	16,000	15,000	101,710	1,525,650,000
24/06/2009	15,700	0.70 ▲	4.67	15,000	15,700	15,000	326,650	5,128,405,000
23/06/2009	15,000	-0.70 ▼	-4.46	15,000	15,000	15,000	46,190	692,850,000
22/06/2009	15,700	-0.80 ▼	-4.85	16,000	16,000	15,700	98,830	1,551,631,000
19/06/2009	16,500	0.50 ▲	3.12	16,800	16,800	16,300	152,850	2,522,025,000
18/06/2009	16,000	0.70 ▲	4.58	16,000	16,000	15,800	144,140	2,306,240,000
17/06/2009	15,300	-0.80 ▼	-4.97	15,300	15,400	15,300	335,710	5,136,363,000
16/06/2009	16,100	-0.80 ▼	-4.73	16,100	16,100	16,100	79,810	1,284,941,000
15/06/2009	16,900	-0.80 ▼	-4.52	16,900	17,000	16,900	234,640	3,965,416,000
12/06/2009	17,700	-0.90 ▼	-4.84	18,600	19,000	17,700	415,540	7,355,058,000
11/06/2009	18,600	0.80 ▲	4.49	17,500	18,600	17,500	544,140	10,121,004,000
10/06/2009	17,800	-0.90 ▼	-4.81	17,800	17,800	17,800	172,770	3,075,306,000
09/06/2009	18,700	-0.90 ▼	-4.59	18,900	19,600	18,700	666,440	12,462,428,000
08/06/2009	19,600	0.90 ▲	4.81	19,600	19,600	19,100	375,290	7,355,684,000
05/06/2009	18,700	0.80 ▲	4.47	18,700	18,700	18,700	284,960	5,328,752,000
04/06/2009	17,900	0.80 ▲	4.68	17,900	17,900	17,600	383,390	6,862,681,000
03/06/2009	17,100	0.80 ▲	4.91	16,800	17,100	16,500	959,110	16,400,781,000
02/06/2009	16,300	0.70 ▲	4.49	16,300	16,300	16,300	220,770	3,598,551,000
01/06/2009	15,600	0.70 ▲	4.70	15,500	15,600	15,400	181,820	2,836,392,000
29/05/2009	14,900	0.20 ▲	1.36	15,300	15,300	14,200	149,180	2,222,782,000
28/05/2009	14,700	-0.10 ▼	-0.68	14,200	14,700	14,100	178,930	2,630,271,000
27/05/2009	14,800	-0.60 ▼	-3.90	15,000	15,200	14,700	255,940	3,787,912,000
26/05/2009	15,400	-0.20 ▼	-1.28	15,600	15,800	15,000	229,890	3,540,306,000
25/05/2009	15,600	0.70 ▲	4.70	15,500	15,600	15,300	260,940	4,070,664,000
22/05/2009	14,900	-0.70 ▼	-4.49	14,900	15,100	14,900	281,280	4,191,072,000
21/05/2009	15,600	-0.70 ▼	-4.29	15,600	16,100	15,600	443,520	6,918,912,000
20/05/2009	16,300	0.00 ■■	0.00	15,500	16,800	15,500	399,440	6,510,872,000
19/05/2009	16,300	0.70 ▲	4.49	16,300	16,300	15,700	512,020	8,345,926,000
18/05/2009	15,600	0.70 ▲	4.70	15,600	15,600	14,900	849,170	13,247,052,000
15/05/2009	14,900	0.70 ▲	4.93	14,900	14,900	14,900	199,990	2,979,851,000
14/05/2009	14,200	0.60 ▲	4.41	14,200	14,200	14,200	395,620	5,617,804,000
13/05/2009	13,600	0.60 ▲	4.62	13,600	13,600	13,600	111,170	1,511,912,000
12/05/2009	13,000	0.60 ▲	4.84	13,000	13,000	13,000	182,150	2,367,950,000
11/05/2009	12,400	0.50 ▲	4.20	12,400	12,400	12,000	293,730	3,642,252,000
08/05/2009	11,900	0.40 ▲	3.48	11,400	12,000	11,200	244,170	2,905,623,000
07/05/2009	11,500	0.50 ▲	4.55	11,500	11,500	11,400	259,380	2,982,870,000
06/05/2009	11,000	-0.50 ▼	-4.35	11,500	11,900	11,000	302,240	3,324,640,000
05/05/2009	11,500	0.50 ▲	4.55	11,500	11,500	11,500	70,530	811,095,000
04/05/2009	11,000	0.50 ▲	4.76	11,000	11,000	11,000	24,970	274,670,000
29/04/2009	10,500	0.50 ▲	5.00	10,500	10,500	10,300	167,570	1,759,485,000
28/04/2009	10,000	0.40 ▲	4.17	10,000	10,000	10,000	25,000	250,000,000
27/04/2009	9,600	0.40 ▲	4.35	9,500	9,600	9,200	41,050	394,080,000
24/04/2009	9,200	-0.20 ▼	-2.13	9,400	9,500	9,200	54,880	504,896,000
23/04/2009	9,400	-0.10 ▼	-1.05	9,400	9,900	9,400	62,980	592,012,000
22/04/2009	9,500	-0.20 ▼	-2.06	9,600	9,900	9,400	96,240	914,280,000
21/04/2009	9,700	-0.50 ▼	-4.90	9,700	9,700	9,700	41,700	404,490,000
20/04/2009	10,200	-0.50 ▼	-4.67	10,200	10,200	10,200	27,120	276,624,000
17/04/2009	10,700	-0.50 ▼	-4.46	11,000	11,000	10,700	113,110	1,210,277,000
16/04/2009	11,200	-0.50 ▼	-4.27	11,700	11,700	11,200	141,730	1,587,376,000
15/04/2009	11,700	-0.60 ▼	-4.88	11,900	12,000	11,700	136,330	1,595,061,000
14/04/2009	12,300	0.50 ▲	4.24	12,200	12,300	11,300	227,800	2,801,940,000
13/04/2009	11,800	0.50 ▲	4.42	11,800	11,800	11,800	58,500	690,300,000
10/04/2009	11,300	0.50 ▲	4.63	11,300	11,300	11,100	115,370	1,303,681,000
09/04/2009	10,800	0.10 ▲	0.93	11,000	11,000	10,300	102,470	1,106,676,000
08/04/2009	10,700	0.00 ■■	0.00	10,900	11,200	10,600	241,280	2,581,696,000
07/04/2009	10,700	0.50 ▲	4.90	10,500	10,700	10,000	151,270	1,618,589,000
03/04/2009	10,200	0.40 ▲	4.08	10,200	10,200	9,400	202,530	2,065,806,000
02/04/2009	9,800	0.40 ▲	4.26	9,700	9,800	9,500	128,510	1,259,398,000
01/04/2009	9,400	0.40 ▲	4.44	9,200	9,400	9,100	123,440	1,160,336,000
31/03/2009	9,000	-0.30 ▼	-3.23	9,100	9,400	9,000	137,090	1,233,810,000
30/03/2009	9,300	0.40 ▲	4.49	8,900	9,300	8,600	296,080	2,753,544,000
27/03/2009	8,900	0.40 ▲	4.71	8,900	8,900	8,900	45,440	404,416,000
26/03/2009	8,500	0.40 ▲	4.94	8,500	8,500	8,500	30,490	259,165,000
25/03/2009	8,100	0.30 ▲	3.85	8,100	8,100	8,100	103,890	841,509,000
24/03/2009	7,800	0.30 ▲	4.00	7,800	7,800	7,800	107,970	842,166,000
23/03/2009	7,500	0.30 ▲	4.17	7,500	7,500	7,400	167,580	1,256,850,000
20/03/2009	7,200	0.30 ▲	4.35	6,900	7,200	6,800	75,950	546,840,000
19/03/2009	6,900	-0.30 ▼	-4.17	7,300	7,300	6,900	25,450	175,605,000
18/03/2009	7,200	0.30 ▲	4.35	7,200	7,200	7,000	67,110	483,192,000
17/03/2009	6,900	0.20 ▲	2.99	6,700	6,900	6,700	28,500	196,650,000
16/03/2009	6,700	0.10 ▲	1.52	6,700	6,700	6,400	22,480	150,616,000
13/03/2009	6,600	-0.10 ▼	-1.49	6,900	6,900	6,500	13,200	87,120,000
12/03/2009	6,700	-0.30 ▼	-4.29	6,700	6,900	6,700	20,450	137,015,000
11/03/2009	7,000	0.10 ▲	1.45	7,200	7,200	7,000	13,560	94,920,000
10/03/2009	7,200	0.20 ▲	2.86	7,000	7,200	7,000	26,210	188,712,000
09/03/2009	7,000	0.20 ▲	2.94	6,800	7,000	6,700	4,240	29,680,000
06/03/2009	6,800	0.20 ▲	3.03	6,800	6,800	6,700	18,490	125,732,000
05/03/2009	6,600	0.10 ▲	1.54	6,500	6,600	6,500	17,340	114,444,000
04/03/2009	6,500	0.10 ▲	1.56	6,400	6,500	6,400	5,220	33,930,000
03/03/2009	6,400	-0.30 ▼	-4.48	6,700	6,700	6,400	8,290	53,056,000
02/03/2009	6,700	0.20 ▲	3.08	6,200	6,700	6,200	4,520	30,284,000
27/02/2009	6,500	0.30 ▲	4.84	6,300	6,500	6,300	23,700	154,050,000
26/02/2009	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	5,900	36,580,000
25/02/2009	6,300	0.20 ▲	3.28	6,000	6,300	6,000	29,580	186,354,000
24/02/2009	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	9,660	58,926,000
23/02/2009	6,400	-0.30 ▼	-4.48	6,700	6,700	6,400	20,050	128,320,000
20/02/2009	6,700	0.10 ▲	1.52	6,400	6,700	6,400	3,900	26,130,000
19/02/2009	6,600	-0.30 ▼	-4.35	7,000	7,000	6,600	11,810	77,946,000
18/02/2009	6,900	-0.30 ▼	-4.17	7,100	7,100	6,900	8,750	60,375,000
17/02/2009	7,200	0.00 ■■	0.00	7,200	7,200	7,000	13,210	95,112,000
16/02/2009	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	3,310	23,832,000
13/02/2009	7,300	0.00 ■■	0.00	7,300	7,500	7,300	16,680	121,764,000
12/02/2009	7,300	0.00 ■■	0.00	7,300	7,300	7,200	4,420	32,266,000
11/02/2009	7,300	-0.10 ▼	-1.35	7,300	7,300	7,100	7,250	52,925,000
10/02/2009	7,400	-0.10 ▼	-1.33	7,300	7,400	7,200	6,770	50,098,000
09/02/2009	7,500	0.30 ▲	4.17	7,200	7,500	7,200	33,850	253,875,000
06/02/2009	7,200	0.10 ▲	1.41	7,300	7,300	6,900	7,700	55,440,000
05/02/2009	7,100	-0.30 ▼	-4.05	7,400	7,400	7,100	33,400	237,140,000
04/02/2009	7,400	-0.10 ▼	-1.33	7,300	7,800	7,200	16,190	119,806,000
03/02/2009	7,500	-0.20 ▼	-2.60	7,700	7,700	7,500	9,350	70,125,000
02/02/2009	7,700	-0.30 ▼	-3.75	7,600	8,400	7,600	8,200	63,140,000
23/01/2009	8,000	-0.10 ▼	-1.23	8,100	8,200	7,700	5,910	47,280,000
22/01/2009	8,100	0.10 ▲	1.25	8,300	8,300	8,100	5,010	40,581,000
21/01/2009	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	3,570	28,560,000
20/01/2009	8,100	0.20 ▲	2.53	8,000	8,100	7,800	7,180	58,158,000
19/01/2009	7,900	-0.20 ▼	-2.47	8,100	8,100	7,900	13,960	110,284,000
16/01/2009	8,100	-0.10 ▼	-1.22	8,500	8,500	8,100	7,910	64,071,000
15/01/2009	8,200	-0.20 ▼	-2.38	8,200	8,300	8,100	8,030	65,846,000
14/01/2009	8,400	0.10 ▲	1.20	8,600	8,600	8,300	9,250	77,700,000
13/01/2009	8,300	0.00 ■■	0.00	8,300	8,600	8,200	8,400	69,720,000
12/01/2009	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	17,950	148,985,000
09/01/2009	8,500	-0.30 ▼	-3.41	8,500	8,800	8,500	13,010	110,585,000
08/01/2009	8,800	0.00 ■■	0.00	8,800	9,000	8,600	41,990	369,512,000
07/01/2009	8,800	0.40 ▲	4.76	8,800	8,800	8,800	22,610	198,968,000
06/01/2009	8,400	0.40 ▲	5.00	8,400	8,400	8,400	40,760	342,384,000
05/01/2009	8,000	0.10 ▲	1.27	8,000	8,100	7,900	5,310	42,480,000
02/01/2009	7,900	-0.30 ▼	-3.66	8,100	8,400	7,800	13,000	102,700,000
31/12/2008	8,200	0.10 ▲	1.23	8,300	8,400	8,100	15,730	128,986,000
30/12/2008	8,100	0.20 ▲	2.53	7,800	8,200	7,800	17,580	142,398,000
29/12/2008	7,900	0.30 ▲	3.95	7,600	7,900	7,600	21,590	170,561,000
26/12/2008	7,600	0.30 ▲	4.11	7,500	7,600	7,500	28,180	214,168,000
25/12/2008	7,300	-0.30 ▼	-3.95	7,600	7,600	7,300	18,310	133,663,000
24/12/2008	7,600	-0.20 ▼	-2.56	7,600	7,800	7,500	13,380	101,688,000
23/12/2008	7,800	-0.10 ▼	-1.27	7,900	8,000	7,600	16,950	132,210,000
22/12/2008	7,900	-0.40 ▼	-4.82	8,100	8,300	7,900	12,650	99,935,000
19/12/2008	8,300	-0.10 ▼	-1.19	8,200	8,400	8,100	10,210	84,743,000
18/12/2008	8,400	0.00 ■■	0.00	8,200	8,400	8,100	19,520	163,968,000
17/12/2008	8,400	0.00 ■■	0.00	8,000	8,400	8,000	12,060	101,304,000
16/12/2008	8,400	-0.40 ▼	-4.55	8,600	8,600	8,400	23,490	197,316,000
15/12/2008	8,800	-0.30 ▼	-3.30	9,100	9,100	8,800	11,950	105,160,000
12/12/2008	9,100	0.10 ▲	1.11	9,000	9,100	8,700	18,310	166,621,000
11/12/2008	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	5,550	49,950,000
10/12/2008	9,200	-0.10 ▼	-1.08	9,000	9,200	9,000	6,290	57,868,000
09/12/2008	9,300	0.00 ■■	0.00	9,500	9,500	9,100	19,330	179,769,000
08/12/2008	9,300	0.30 ▲	3.33	9,200	9,300	9,000	53,200	494,760,000
05/12/2008	9,000	0.40 ▲	4.65	8,600	9,000	8,600	23,440	210,960,000
04/12/2008	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	22,750	195,650,000
03/12/2008	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	26,700	240,300,000
02/12/2008	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	9,030	84,882,000
01/12/2008	9,800	0.00 ■■	0.00	9,500	9,800	9,500	13,220	129,556,000
28/11/2008	9,800	0.40 ▲	4.26	9,500	9,800	9,500	20,440	200,312,000
27/11/2008	9,400	-0.10 ▼	-1.05	9,700	9,700	9,300	9,240	86,856,000
26/11/2008	9,500	-0.10 ▼	-1.04	9,600	9,600	9,500	9,400	89,300,000
25/11/2008	9,600	-0.20 ▼	-2.04	10,000	10,000	9,600	23,840	228,864,000
24/11/2008	9,800	-0.20 ▼	-2.00	10,000	10,000	9,500	5,100	49,980,000
21/11/2008	10,000	0.20 ▲	2.04	9,600	10,000	9,500	17,430	174,300,000
20/11/2008	9,800	-0.50 ▼	-4.85	10,300	10,300	9,800	31,300	306,740,000
19/11/2008	10,300	0.20 ▲	1.98	10,400	10,400	10,100	14,610	150,483,000
18/11/2008	10,100	-0.50 ▼	-4.72	10,300	10,500	10,100	15,390	155,439,000
17/11/2008	10,600	0.10 ▲	0.95	10,600	10,600	10,300	24,570	260,442,000
14/11/2008	10,500	0.20 ▲	1.94	10,800	10,800	10,300	29,070	305,235,000
13/11/2008	10,300	0.00 ■■	0.00	10,400	10,500	10,300	10,500	108,150,000
12/11/2008	10,300	-0.10 ▼	-0.96	10,200	10,800	10,200	11,030	113,609,000
11/11/2008	10,400	-0.30 ▼	-2.80	10,400	10,700	10,300	12,220	127,088,000
10/11/2008	10,700	-0.40 ▼	-3.60	10,800	11,100	10,700	30,530	326,671,000
07/11/2008	11,100	-0.50 ▼	-4.31	11,100	11,200	11,100	30,710	340,881,000
06/11/2008	11,600	-0.40 ▼	-3.33	11,500	12,200	11,500	27,150	314,940,000
05/11/2008	12,000	0.50 ▲	4.35	12,000	12,000	11,900	66,720	800,640,000
04/11/2008	11,500	0.50 ▲	4.55	10,600	11,500	10,600	66,450	764,175,000
03/11/2008	11,000	-0.30 ▼	-2.65	11,300	11,300	11,000	20,530	225,830,000
31/10/2008	11,300	0.20 ▲	1.80	11,300	11,300	11,100	27,970	316,061,000
30/10/2008	11,100	0.50 ▲	4.72	11,100	11,100	10,600	60,160	667,776,000
29/10/2008	10,600	0.50 ▲	4.95	10,600	10,600	10,100	64,470	683,382,000
28/10/2008	10,100	0.00 ■■	0.00	9,600	10,100	9,600	41,890	423,089,000
27/10/2008	10,100	-0.50 ▼	-4.72	10,100	10,100	10,100	20,880	210,888,000
24/10/2008	10,600	-0.40 ▼	-3.64	11,000	11,000	10,500	38,090	403,754,000
23/10/2008	11,000	-0.20 ▼	-1.79	11,200	11,200	10,800	29,990	329,890,000
22/10/2008	11,200	-0.40 ▼	-3.45	11,200	11,500	11,200	34,410	385,392,000
21/10/2008	11,600	-0.20 ▼	-1.69	12,000	12,000	11,400	57,910	671,756,000
20/10/2008	11,800	-0.60 ▼	-4.84	11,900	11,900	11,800	32,940	388,692,000
17/10/2008	12,400	-0.40 ▼	-3.12	12,800	12,800	12,200	84,690	1,050,156,000
16/10/2008	12,800	-0.60 ▼	-4.48	12,800	12,800	12,800	34,500	441,600,000
15/10/2008	13,400	-0.30 ▼	-2.19	14,200	14,200	13,400	96,350	1,291,090,000
14/10/2008	13,700	0.60 ▲	4.58	13,700	13,700	13,700	310	4,247,000
13/10/2008	13,100	0.60 ▲	4.80	13,100	13,100	12,600	59,440	778,664,000
10/10/2008	12,500	-0.60 ▼	-4.58	12,500	13,000	12,500	79,870	998,375,000
09/10/2008	13,100	0.30 ▲	2.34	13,200	13,400	12,800	67,840	888,704,000
08/10/2008	12,800	-0.60 ▼	-4.48	13,000	13,200	12,800	73,170	936,576,000
07/10/2008	13,400	-0.70 ▼	-4.96	13,400	13,400	13,400	51,920	695,728,000
06/10/2008	14,100	-0.70 ▼	-4.73	14,300	14,800	14,100	48,370	682,017,000
03/10/2008	14,800	-0.50 ▼	-3.27	14,800	15,400	14,800	30,800	455,840,000
02/10/2008	15,300	0.40 ▲	2.68	15,400	15,500	15,100	29,320	448,596,000
01/10/2008	14,900	0.60 ▲	4.20	15,000	15,000	14,200	56,090	835,741,000
30/09/2008	14,300	-0.70 ▼	-4.67	14,300	14,300	14,300	8,220	117,546,000
29/09/2008	15,000	-0.60 ▼	-3.85	15,100	15,500	14,900	46,090	691,350,000
26/09/2008	15,600	0.50 ▲	3.31	15,800	15,800	15,200	118,420	1,847,352,000
25/09/2008	15,100	0.70 ▲	4.86	14,800	15,100	14,600	74,730	1,128,423,000
24/09/2008	14,400	-0.60 ▼	-4.00	14,700	15,000	14,400	53,430	769,392,000
23/09/2008	15,000	0.00 ■■	0.00	14,300	15,500	14,300	142,660	2,139,900,000
22/09/2008	15,000	0.70 ▲	4.90	15,000	15,000	15,000	21,600	324,000,000
19/09/2008	14,300	0.60 ▲	4.38	14,300	14,300	14,300	54,300	776,490,000
18/09/2008	13,700	-0.70 ▼	-4.86	13,700	13,700	13,700	125,460	1,718,802,000
17/09/2008	14,400	-0.70 ▼	-4.64	14,400	14,400	14,400	44,760	644,544,000
16/09/2008	15,100	-0.70 ▼	-4.43	15,100	15,100	15,100	109,920	1,659,792,000
15/09/2008	15,800	-0.80 ▼	-4.82	15,800	17,400	15,800	140,250	2,215,950,000
12/09/2008	16,600	-0.80 ▼	-4.60	16,600	16,600	16,600	43,790	726,914,000
11/09/2008	17,400	-0.90 ▼	-4.92	17,400	17,400	17,400	38,710	673,554,000
10/09/2008	18,300	-0.90 ▼	-4.69	18,300	18,900	18,300	181,230	3,316,509,000
09/09/2008	19,200	-1.00 ▼	-4.95	20,200	20,200	19,200	109,910	2,110,272,000
08/09/2008	20,200	0.70 ▲	3.59	20,200	20,200	18,600	272,770	5,509,954,000
05/09/2008	19,500	0.90 ▲	4.84	19,500	19,500	19,000	301,750	5,884,125,000
04/09/2008	18,600	0.80 ▲	4.49	18,600	18,600	18,000	372,280	6,924,408,000
03/09/2008	17,800	0.80 ▲	4.71	17,800	17,800	17,800	69,320	1,233,896,000
29/08/2008	17,000	0.00 ■■	0.00	16,200	17,000	16,200	142,700	2,425,900,000
28/08/2008	17,000	-0.80 ▼	-4.49	17,800	17,800	17,000	233,070	3,962,190,000
27/08/2008	17,800	0.80 ▲	4.71	17,800	17,800	17,500	348,490	6,203,122,000
26/08/2008	17,000	0.80 ▲	4.94	17,000	17,000	17,000	58,700	997,900,000
25/08/2008	16,200	0.70 ▲	4.52	16,200	16,200	16,200	122,910	1,991,142,000
22/08/2008	15,500	0.40 ▲	2.65	15,800	15,800	15,200	206,600	3,202,300,000
21/08/2008	15,100	0.70 ▲	4.86	14,400	15,100	14,400	80,190	1,210,869,000
20/08/2008	14,400	-0.70 ▼	-4.64	14,400	15,000	14,400	88,350	1,272,240,000
19/08/2008	15,100	-0.70 ▼	-4.43	15,800	15,800	15,100	111,370	1,681,687,000
18/08/2008	15,800	0.50 ▲	3.27	15,900	16,000	15,300	116,210	1,836,118,000
15/08/2008	15,300	0.40 ▲	2.68	15,300	15,300	15,300	82,910	1,268,523,000
14/08/2008	14,900	0.40 ▲	2.76	14,100	14,900	14,100	113,050	1,684,445,000
13/08/2008	14,500	0.00 ■■	0.00	14,200	14,800	14,100	56,680	821,860,000
12/08/2008	14,500	0.10 ▲	0.69	14,800	14,800	14,000	77,340	1,121,430,000
11/08/2008	14,400	0.40 ▲	2.86	14,400	14,400	14,200	66,780	961,632,000
08/08/2008	14,000	0.00 ■■	0.00	13,800	14,000	13,800	16,990	237,860,000
07/08/2008	14,000	-0.30 ▼	-2.10	14,300	14,600	14,000	94,620	1,324,680,000
06/08/2008	14,300	0.40 ▲	2.88	13,500	14,300	13,500	131,590	1,881,737,000
05/08/2008	13,900	-0.40 ▼	-2.80	13,900	13,900	13,900	2,300	31,970,000
04/08/2008	14,300	-0.40 ▼	-2.72	14,300	14,300	14,300	6,400	91,520,000
01/08/2008	14,700	-0.40 ▼	-2.65	14,800	15,000	14,700	108,030	1,588,041,000
31/07/2008	15,100	-0.40 ▼	-2.58	15,200	15,500	15,100	55,860	843,486,000
30/07/2008	15,500	-0.30 ▼	-1.90	16,100	16,100	15,400	150,710	2,336,005,000
29/07/2008	15,800	0.40 ▲	2.60	15,800	15,800	15,800	30,290	478,582,000
28/07/2008	15,400	0.40 ▲	2.67	14,600	15,400	14,600	344,230	5,301,142,000
25/07/2008	15,000	-0.40 ▼	-2.60	15,000	15,000	15,000	5,090	76,350,000
24/07/2008	15,400	-0.40 ▼	-2.53	15,400	15,400	15,400	14,310	220,374,000
23/07/2008	15,800	-0.40 ▼	-2.47	15,800	15,800	15,800	1,600	25,280,000
22/07/2008	16,200	-0.50 ▼	-2.99	16,200	16,200	16,200	1,500	24,300,000
21/07/2008	16,700	-0.50 ▼	-2.91	16,700	16,700	16,700	4,570	76,319,000
18/07/2008	17,200	-0.50 ▼	-2.82	17,200	17,800	17,200	202,360	3,480,592,000
17/07/2008	17,700	0.50 ▲	2.91	17,700	17,700	17,700	111,600	1,975,320,000
16/07/2008	17,200	0.50 ▲	2.99	17,200	17,200	16,200	367,030	6,312,916,000
15/07/2008	16,700	0.40 ▲	2.45	16,700	16,700	16,700	12,310	205,577,000
14/07/2008	16,300	0.40 ▲	2.52	16,300	16,300	16,300	63,810	1,040,103,000
11/07/2008	15,900	0.40 ▲	2.58	15,900	15,900	15,900	54,410	865,119,000
10/07/2008	15,500	0.40 ▲	2.65	15,500	15,500	15,500	99,570	1,543,335,000
09/07/2008	15,100	0.40 ▲	2.72	15,000	15,100	14,700	177,300	2,677,230,000
08/07/2008	14,700	0.40 ▲	2.80	13,900	14,700	13,900	126,050	1,852,935,000
07/07/2008	14,300	-0.40 ▼	-2.72	15,100	15,100	14,300	119,330	1,706,419,000
04/07/2008	14,700	0.40 ▲	2.80	14,700	14,700	14,700	10,870	159,789,000
03/07/2008	14,300	0.40 ▲	2.88	14,300	14,300	14,300	8,130	116,259,000
02/07/2008	13,900	0.40 ▲	2.96	13,900	13,900	13,700	84,460	1,173,994,000
01/07/2008	13,500	0.30 ▲	2.27	13,500	13,500	13,500	22,820	308,070,000
30/06/2008	13,200	0.30 ▲	2.33	13,200	13,200	13,100	20,010	264,132,000
27/06/2008	12,900	-0.20 ▼	-1.53	12,900	13,400	12,900	41,670	537,543,000
26/06/2008	13,100	-0.40 ▼	-2.96	13,900	13,900	13,100	47,410	621,071,000
25/06/2008	13,500	0.30 ▲	2.27	13,500	13,500	13,500	28,660	386,910,000
24/06/2008	13,200	0.30 ▲	2.33	13,200	13,200	13,200	38,260	505,032,000
23/06/2008	12,900	-0.30 ▼	-2.27	12,900	13,500	12,900	59,010	761,229,000
20/06/2008	13,200	-0.40 ▼	-2.94	13,200	13,200	13,200	3,760	49,632,000
19/06/2008	13,600	-0.40 ▼	-2.86	13,600	13,600	13,600	16,510	224,536,000
18/06/2008	14,000	-0.20 ▼	-1.41	14,000	14,000	14,000	113,620	1,590,680,000
17/06/2008	14,200	0.20 ▲	1.43	14,200	14,200	14,200	4,000	56,800,000
16/06/2008	14,000	0.20 ▲	1.45	14,000	14,000	14,000	51,930	727,020,000
13/06/2008	13,800	0.20 ▲	1.47	13,800	13,800	13,600	60,020	828,276,000
12/06/2008	13,600	0.20 ▲	1.49	13,600	13,600	13,600	54,960	747,456,000
11/06/2008	13,400	0.20 ▲	1.52	13,400	13,400	13,400	77,940	1,044,396,000
10/06/2008	13,200	0.20 ▲	1.54	12,800	13,200	12,800	38,080	502,656,000
09/06/2008	13,000	-0.20 ▼	-1.52	13,000	13,000	13,000	1,030	13,390,000
06/06/2008	13,200	-0.20 ▼	-1.49	13,200	13,200	13,200	10	132,000
05/06/2008	13,400	-0.20 ▼	-1.47	13,400	13,400	13,400	10	134,000
04/06/2008	13,600	-0.20 ▼	-1.45	13,600	13,600	13,600	1,090	14,824,000
03/06/2008	13,800	-0.20 ▼	-1.43	13,800	13,800	13,800	210	2,898,000
02/06/2008	14,000	-0.20 ▼	-1.41	14,000	14,000	14,000	1,330	18,620,000
30/05/2008	14,200	-0.20 ▼	-1.39	14,200	14,200	14,200	3,800	53,960,000
29/05/2008	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
28/05/2008	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
27/05/2008	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
26/05/2008	14,400	-0.20 ▼	-1.37	14,400	14,400	14,400	850	12,240,000
23/05/2008	14,600	-0.20 ▼	-1.35	14,800	14,800	14,600	810	11,826,000
22/05/2008	14,800	-0.30 ▼	-1.99	14,800	14,800	14,800	2,560	37,888,000
21/05/2008	15,100	-0.30 ▼	-1.95	15,100	15,100	15,100	210	3,171,000
20/05/2008	15,400	-0.30 ▼	-1.91	15,400	15,400	15,400	4,280	65,912,000
19/05/2008	15,700	-0.30 ▼	-1.88	15,700	15,700	15,700	15,840	248,688,000
16/05/2008	16,000	-0.30 ▼	-1.84	16,000	16,000	16,000	20,410	326,560,000
15/05/2008	16,300	-0.30 ▼	-1.81	16,300	16,300	16,300	1,310	21,353,000
14/05/2008	16,600	-0.30 ▼	-1.78	16,600	16,600	16,600	3,100	51,460,000
13/05/2008	16,900	-0.30 ▼	-1.74	16,900	16,900	16,900	4,200	70,980,000
12/05/2008	17,200	-0.30 ▼	-1.71	17,200	17,200	17,200	510	8,772,000
09/05/2008	17,500	-0.30 ▼	-1.69	17,500	17,500	17,500	1,800	31,500,000
08/05/2008	17,800	-0.30 ▼	-1.66	17,800	17,800	17,800	1,700	30,260,000
07/05/2008	18,100	-0.30 ▼	-1.63	18,100	18,100	18,100	3,100	56,110,000
06/05/2008	18,400	-0.30 ▼	-1.60	18,400	18,400	18,400	15,420	283,728,000
05/05/2008	18,700	-0.30 ▼	-1.58	18,700	19,200	18,700	34,890	652,443,000
29/04/2008	19,000	-0.20 ▼	-1.04	19,300	19,400	19,000	35,770	679,630,000
28/04/2008	19,200	0.20 ▲	1.05	19,000	19,200	18,800	42,370	813,504,000
25/04/2008	19,000	-0.10 ▼	-0.52	19,000	19,000	18,900	10,650	202,350,000
24/04/2008	20,000	-0.20 ▼	-0.99	19,800	20,200	19,800	28,570	571,400,000
23/04/2008	20,200	-0.30 ▼	-1.46	20,500	20,500	20,100	43,540	879,508,000
22/04/2008	20,500	0.40 ▲	1.99	20,100	20,500	20,000	65,920	1,351,360,000
21/04/2008	20,100	0.30 ▲	1.52	19,500	20,100	19,500	54,740	1,100,274,000
18/04/2008	19,800	0.20 ▲	1.02	19,900	19,900	19,600	29,780	589,644,000
17/04/2008	19,600	0.30 ▲	1.55	19,000	19,600	19,000	54,640	1,070,944,000
16/04/2008	19,300	-0.30 ▼	-1.53	19,300	19,300	19,300	25,510	492,343,000
11/04/2008	19,600	-0.40 ▼	-2.00	19,600	19,600	19,600	18,860	369,656,000
10/04/2008	20,000	-0.40 ▼	-1.96	20,000	20,000	20,000	17,320	346,400,000
09/04/2008	20,400	0.20 ▲	0.99	20,500	20,500	20,200	55,510	1,132,404,000
08/04/2008	20,200	0.30 ▲	1.51	20,200	20,200	19,900	128,530	2,596,306,000
07/04/2008	19,900	0.30 ▲	1.53	19,900	19,900	19,900	4,940	98,306,000
04/04/2008	19,600	0.10 ▲	0.51	19,500	19,600	19,500	2,050	40,180,000
03/04/2008	19,500	0.10 ▲	0.52	19,500	19,500	19,500	26,010	507,195,000
02/04/2008	19,400	0.10 ▲	0.52	19,400	19,400	19,400	10	194,000
01/04/2008	19,300	0.10 ▲	0.52	19,300	19,300	19,300	1,860	35,898,000
31/03/2008	19,200	0.10 ▲	0.52	19,200	19,200	19,200	5,250	100,800,000
28/03/2008	19,100	0.10 ▲	0.53	19,100	19,100	19,100	4,710	89,961,000
27/03/2008	19,000	0.10 ▲	0.53	19,000	19,000	19,000	2,100	39,900,000
26/03/2008	18,900	0.90 ▲	5.00	18,600	18,900	18,500	96,770	1,828,953,000
25/03/2008	18,000	-0.90 ▼	-4.76	18,000	18,400	18,000	69,600	1,252,800,000
24/03/2008	18,900	-0.90 ▼	-4.55	18,900	19,000	18,900	59,840	1,130,976,000
21/03/2008	19,800	-0.70 ▼	-3.41	20,300	20,400	19,800	66,670	1,320,066,000
20/03/2008	20,500	0.00 ■■	0.00	20,600	21,000	20,500	44,590	914,095,000
19/03/2008	20,500	0.00 ■■	0.00	20,500	21,500	20,500	75,140	1,540,370,000
18/03/2008	20,500	-1.00 ▼	-4.65	20,500	20,500	20,500	45,630	935,415,000
17/03/2008	21,500	-1.10 ▼	-4.87	21,500	21,700	21,500	63,120	1,357,080,000
14/03/2008	22,600	-0.20 ▼	-0.88	22,500	22,800	22,200	38,570	871,682,000
13/03/2008	22,800	-0.20 ▼	-0.87	23,200	23,500	22,800	35,060	799,368,000
12/03/2008	23,000	0.20 ▲	0.88	22,500	23,800	22,500	23,040	529,920,000
11/03/2008	22,800	-1.20 ▼	-5.00	23,500	23,500	22,800	79,670	1,816,476,000
10/03/2008	24,000	0.00 ■■	0.00	25,200	25,200	24,000	124,460	2,987,040,000
07/03/2008	24,000	1.10 ▲	4.80	24,000	24,000	24,000	10,350	248,400,000
06/03/2008	22,900	1.00 ▲	4.57	22,900	22,900	22,900	71,850	1,645,365,000
05/03/2008	21,900	-1.10 ▼	-4.78	21,900	21,900	21,900	53,890	1,180,191,000
04/03/2008	23,000	-1.20 ▼	-4.96	23,000	23,100	23,000	74,210	1,706,830,000
03/03/2008	24,200	-1.20 ▼	-4.72	25,000	25,000	24,200	89,790	2,172,918,000
29/02/2008	25,400	-0.30 ▼	-1.17	25,700	25,700	25,000	54,670	1,388,618,000
28/02/2008	25,700	-0.20 ▼	-0.77	26,200	26,300	25,700	87,570	2,250,549,000
27/02/2008	25,900	0.50 ▲	1.97	25,600	26,600	25,600	74,950	1,941,205,000
26/02/2008	25,400	-1.30 ▼	-4.87	27,500	27,500	25,400	107,860	2,739,644,000
25/02/2008	26,700	1.20 ▲	4.71	26,700	26,700	26,600	54,690	1,460,223,000
22/02/2008	25,500	0.50 ▲	2.00	23,800	25,500	23,800	162,510	4,144,005,000
21/02/2008	25,000	-1.30 ▼	-4.94	25,100	25,100	25,000	132,860	3,321,500,000
20/02/2008	26,300	-1.20 ▼	-4.36	27,500	27,500	26,300	68,620	1,804,706,000
19/02/2008	27,500	0.30 ▲	1.10	26,500	27,500	26,500	60,600	1,666,500,000
18/02/2008	27,200	-1.40 ▼	-4.90	27,800	27,900	27,200	103,160	2,805,952,000
15/02/2008	28,600	-0.80 ▼	-2.72	29,100	29,200	28,500	38,600	1,103,960,000
14/02/2008	29,400	0.00 ■■	0.00	29,200	30,000	29,200	68,010	1,999,494,000
13/02/2008	29,400	-1.40 ▼	-4.55	29,600	29,600	29,300	46,650	1,371,510,000
12/02/2008	30,800	-0.70 ▼	-2.22	31,500	32,000	30,000	52,010	1,601,908,000
01/02/2008	31,500	1.50 ▲	5.00	30,500	31,500	30,500	61,610	1,940,715,000
31/01/2008	30,000	0.00 ■■	0.00	30,500	30,500	29,000	65,380	1,961,400,000
30/01/2008	30,000	1.40 ▲	4.90	29,900	30,000	29,800	68,490	2,054,700,000
29/01/2008	28,600	1.20 ▲	4.38	27,100	28,600	27,000	51,950	1,485,770,000
28/01/2008	27,400	-0.40 ▼	-1.44	27,900	27,900	27,400	28,560	782,544,000
25/01/2008	27,800	0.00 ■■	0.00	27,000	28,000	27,000	36,810	1,023,318,000
24/01/2008	27,800	-0.30 ▼	-1.07	28,900	29,000	27,800	48,000	1,334,400,000
23/01/2008	28,100	-1.40 ▼	-4.75	29,000	29,000	28,100	87,870	2,469,147,000
22/01/2008	29,500	-0.70 ▼	-2.32	29,000	29,500	29,000	50,590	1,492,405,000
21/01/2008	30,200	-0.60 ▼	-1.95	30,400	30,400	30,200	19,950	602,490,000
18/01/2008	30,800	0.70 ▲	2.33	30,000	30,800	30,000	45,830	1,411,564,000
17/01/2008	30,100	-0.40 ▼	-1.31	31,100	31,700	30,000	93,140	2,803,514,000
16/01/2008	30,500	1.40 ▲	4.81	30,500	30,500	30,000	28,990	884,195,000
15/01/2008	29,100	-1.50 ▼	-4.90	29,500	30,000	29,100	95,320	2,773,812,000
14/01/2008	30,600	-1.60 ▼	-4.97	31,800	31,800	30,600	71,450	2,186,370,000
11/01/2008	32,200	0.70 ▲	2.22	32,000	32,500	32,000	43,920	1,414,224,000
10/01/2008	31,500	-1.50 ▼	-4.55	32,800	32,800	31,500	53,970	1,700,055,000
09/01/2008	33,000	-1.20 ▼	-3.51	34,200	34,600	33,000	65,100	2,148,300,000
08/01/2008	34,200	0.10 ▲	0.29	34,500	35,200	34,100	40,180	1,374,156,000
07/01/2008	34,100	-1.40 ▼	-3.94	35,100	35,100	34,000	40,100	1,367,410,000
04/01/2008	35,500	-0.50 ▼	-1.39	35,500	35,500	35,100	30,380	1,078,490,000
03/01/2008	36,000	-0.80 ▼	-2.17	36,800	36,800	36,000	27,930	1,005,480,000
02/01/2008	36,800	0.30 ▲	0.82	37,000	37,000	36,700	36,320	1,336,576,000
28/12/2007	36,500	0.70 ▲	1.96	36,300	36,500	36,000	68,260	2,491,490,000
27/12/2007	35,800	0.30 ▲	0.85	35,500	36,300	35,500	49,370	1,767,446,000
26/12/2007	35,500	0.20 ▲	0.57	36,500	36,500	35,500	35,450	1,258,475,000
25/12/2007	35,300	-0.60 ▼	-1.67	35,800	35,800	35,300	21,150	746,595,000
24/12/2007	35,900	-0.30 ▼	-0.83	36,100	36,500	35,800	50,910	1,827,669,000
21/12/2007	36,200	-0.30 ▼	-0.82	36,500	36,500	36,200	47,290	1,711,898,000
20/12/2007	36,500	-0.50 ▼	-1.35	37,800	37,800	36,300	37,810	1,380,065,000
19/12/2007	37,000	1.00 ▲	2.78	37,000	37,000	36,600	75,280	2,785,360,000
18/12/2007	36,000	0.00 ■■	0.00	36,000	36,000	35,500	33,550	1,207,800,000
17/12/2007	36,000	-0.90 ▼	-2.44	36,200	36,800	36,000	43,770	1,575,720,000
14/12/2007	36,900	-0.30 ▼	-0.81	36,900	37,000	36,900	31,920	1,177,848,000
13/12/2007	37,200	-0.70 ▼	-1.85	37,100	37,600	37,100	17,710	658,812,000
12/12/2007	37,900	0.90 ▲	2.43	37,000	38,100	36,600	34,550	1,309,445,000
11/12/2007	37,000	-1.20 ▼	-3.14	38,000	38,000	37,000	53,060	1,963,220,000
10/12/2007	38,200	-0.80 ▼	-2.05	38,600	38,900	38,200	37,720	1,440,904,000
07/12/2007	39,000	0.00 ■■	0.00	39,000	39,000	38,000	74,880	2,920,320,000
06/12/2007	39,000	-0.60 ▼	-1.52	37,800	39,500	37,800	26,530	1,034,670,000
05/12/2007	39,600	-0.10 ▼	-0.25	39,700	39,700	39,500	27,740	1,098,504,000
04/12/2007	39,700	-0.10 ▼	-0.25	39,900	39,900	39,700	51,910	2,060,827,000
03/12/2007	39,800	0.00 ■■	0.00	39,800	40,000	39,800	32,230	1,282,754,000
30/11/2007	39,800	-0.20 ▼	-0.50	39,800	40,000	39,800	44,610	1,775,478,000
29/11/2007	40,000	0.00 ■■	0.00	40,000	40,000	39,800	41,330	1,653,200,000
28/11/2007	40,000	0.20 ▲	0.50	39,800	40,200	39,800	149,360	5,974,400,000
27/11/2007	39,800	0.00 ■■	0.00	40,800	40,900	39,800	60,470	2,406,706,000
26/11/2007	39,800	0.00 ■■	0.00	39,800	40,000	39,800	86,090	3,426,382,000
23/11/2007	39,800	-0.20 ▼	-0.50	40,000	40,000	39,500	34,250	1,363,150,000
22/11/2007	40,000	0.50 ▲	1.27	39,500	40,500	39,300	113,800	4,552,000,000
21/11/2007	39,500	-0.60 ▼	-1.50	40,000	40,000	39,400	51,330	2,027,535,000
20/11/2007	40,100	-0.60 ▼	-1.47	40,600	40,700	40,100	59,430	2,383,143,000
19/11/2007	40,700	-0.30 ▼	-0.73	41,000	41,000	40,500	27,110	1,103,377,000
16/11/2007	41,000	0.00 ■■	0.00	40,600	41,000	40,100	35,180	1,442,380,000
15/11/2007	41,000	-0.60 ▼	-1.44	41,600	41,800	41,000	87,800	3,599,800,000
14/11/2007	41,600	1.90 ▲	4.79	41,000	41,600	40,800	209,630	8,720,608,000
13/11/2007	39,700	-2.00 ▼	-4.80	41,000	41,500	39,700	115,180	4,572,646,000
12/11/2007	41,700	-1.20 ▼	-2.80	42,000	43,000	41,700	77,300	3,223,410,000
09/11/2007	42,900	-0.90 ▼	-2.05	43,000	43,600	42,900	53,600	2,299,440,000
08/11/2007	43,800	-0.20 ▼	-0.45	43,900	44,000	43,500	55,080	2,412,504,000
07/11/2007	44,000	0.80 ▲	1.85	44,500	44,500	43,600	101,910	4,484,040,000
06/11/2007	43,200	-1.80 ▼	-4.00	43,800	44,000	43,200	113,150	4,888,080,000
05/11/2007	45,000	-1.20 ▼	-2.60	45,000	45,600	44,600	95,670	4,305,150,000
02/11/2007	46,200	-0.50 ▼	-1.07	46,500	47,000	46,000	109,160	5,043,192,000
01/11/2007	46,700	-0.50 ▼	-1.06	47,000	47,400	46,700	91,900	4,291,730,000
31/10/2007	47,200	-0.80 ▼	-1.67	47,200	47,900	47,100	93,710	4,423,112,000
30/10/2007	48,000	-1.00 ▼	-2.04	47,000	48,900	47,000	89,170	4,280,160,000
29/10/2007	49,000	1.00 ▲	2.08	50,000	50,000	48,500	216,700	10,618,300,000
26/10/2007	48,000	-0.40 ▼	-0.83	49,000	49,000	48,000	133,770	6,420,960,000
25/10/2007	48,400	0.40 ▲	0.83	49,000	49,000	48,000	170,440	8,249,296,000
24/10/2007	48,000	0.30 ▲	0.63	47,000	48,000	47,000	148,070	7,107,360,000
23/10/2007	47,700	-0.20 ▼	-0.42	48,500	48,500	47,700	141,260	6,738,102,000
22/10/2007	47,900	-0.40 ▼	-0.83	47,300	48,000	47,200	146,910	7,036,989,000
19/10/2007	48,300	-0.70 ▼	-1.43	48,000	49,000	48,000	120,340	5,812,422,000
18/10/2007	49,000	-1.00 ▼	-2.00	49,500	50,000	49,000	120,930	5,925,570,000
17/10/2007	50,000	0.00 ■■	0.00	51,000	51,000	50,000	234,710	11,735,500,000
16/10/2007	50,000	0.90 ▲	1.83	49,100	50,000	49,100	177,860	8,893,000,000
15/10/2007	49,100	-0.40 ▼	-0.81	49,000	49,500	48,900	142,020	6,973,182,000
12/10/2007	49,500	-0.50 ▼	-1.00	49,500	50,000	49,000	94,080	4,656,960,000
11/10/2007	50,000	-0.50 ▼	-0.99	50,500	50,500	49,900	157,910	7,895,500,000
10/10/2007	50,500	0.00 ■■	0.00	51,000	51,500	50,000	160,450	8,102,725,000
09/10/2007	50,500	0.50 ▲	1.00	50,500	51,000	50,000	158,290	7,993,645,000
08/10/2007	50,000	-0.50 ▼	-0.99	50,500	51,000	50,000	183,310	9,165,500,000
05/10/2007	50,500	-1.00 ▼	-1.94	50,000	51,500	50,000	157,450	7,951,225,000
04/10/2007	51,500	-2.50 ▼	-4.63	52,000	52,500	51,500	367,880	18,945,820,000
03/10/2007	54,000	2.50 ▲	4.85	54,000	54,000	52,500	535,810	28,933,740,000
02/10/2007	51,500	2.20 ▲	4.46	51,500	51,500	50,000	671,850	34,600,275,000
01/10/2007	49,300	2.30 ▲	4.89	49,300	49,300	49,300	289,690	14,281,717,000
28/09/2007	47,000	1.20 ▲	2.62	46,000	47,000	45,800	381,570	17,933,790,000
27/09/2007	45,800	-0.70 ▼	-1.51	46,000	46,000	45,800	108,410	4,965,178,000
26/09/2007	46,500	-0.50 ▼	-1.06	47,000	47,500	46,500	156,010	7,254,465,000
25/09/2007	47,000	1.00 ▲	2.17	46,500	47,500	46,000	216,100	10,156,700,000
24/09/2007	46,000	0.00 ■■	0.00	45,800	46,000	45,600	141,800	6,522,800,000
21/09/2007	46,000	-0.40 ▼	-0.86	46,400	47,000	46,000	94,000	4,324,000,000
20/09/2007	46,400	-0.50 ▼	-1.07	46,500	46,500	46,000	119,500	5,544,800,000
19/09/2007	46,900	1.10 ▲	2.40	47,000	47,000	46,500	67,540	3,167,626,000
18/09/2007	45,800	-0.70 ▼	-1.51	45,100	46,000	45,100	115,240	5,277,992,000
17/09/2007	46,500	-0.30 ▼	-0.64	46,500	46,700	46,500	35,480	1,649,820,000
14/09/2007	46,800	0.00 ■■	0.00	46,800	47,000	46,500	42,400	1,984,320,000
13/09/2007	46,800	-0.10 ▼	-0.21	46,800	47,500	46,800	35,940	1,681,992,000
12/09/2007	46,900	-0.30 ▼	-0.64	47,100	47,100	46,900	70,980	3,328,962,000
11/09/2007	47,200	-0.80 ▼	-1.67	47,000	48,000	46,800	57,910	2,733,352,000
10/09/2007	48,000	-0.90 ▼	-1.84	48,000	48,500	47,900	62,770	3,012,960,000
07/09/2007	48,900	1.80 ▲	3.82	49,000	49,000	47,900	169,670	8,296,863,000
06/09/2007	47,100	-1.40 ▼	-2.89	47,500	48,000	47,000	105,570	4,972,347,000
05/09/2007	48,500	-1.50 ▼	-3.00	49,000	49,000	48,500	132,070	6,405,395,000
04/09/2007	50,000	0.00 ■■	0.00	50,500	51,000	50,000	132,380	6,619,000,000
31/08/2007	50,000	1.00 ▲	2.04	50,000	50,000	49,000	237,860	11,893,000,000
30/08/2007	49,000	-2.00 ▼	-3.92	50,000	51,000	48,500	295,860	14,497,140,000
29/08/2007	51,000	2.40 ▲	4.94	51,000	51,000	46,200	824,980	42,073,980,000
28/08/2007	48,600	2.30 ▲	4.97	48,600	48,600	48,600	10,970	533,142,000
27/08/2007	46,300	2.20 ▲	4.99	46,300	46,300	46,300	167,100	7,736,730,000
24/08/2007	44,100	2.10 ▲	5.00	44,100	44,100	44,100	404,010	17,816,841,000
23/08/2007	42,000	2.00 ▲	5.00	42,000	42,000	42,000	455,590	19,134,780,000
22/08/2007	40,000	0.00 ■■	0.00	40,000	40,000	40,000	98,380	3,935,200,000
01/01/1970	36,250	0.00 ■■	0.00	36,250	0	0	0	0

(ĐVT: 1,000 VNĐ)