Lịch sử giao dịch TPC - 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 Nhựa Tân Đại Hưng
Tan Dai Hung Plastic Joint Stock Company
Mã CK: TPC 5.30 ■■ 0 (0%) (cập nhật 19:45 23/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất
Website: http://www.tandaihungplastic.com

TPC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
23/04/2024	5,300	0.00 ■■	0.00	5,300	5,300	5,300	10	53,000
19/04/2024	5,300	-0.33 ▼	-6.23	5,630	5,300	5,300	30	159,000
17/04/2024	5,630	-0.41 ▼	-7.28	6,040	5,650	5,630	330	1,857,900
16/04/2024	6,040	0.26 ▲	4.30	5,780	6,040	5,760	2,900	17,516,000
15/04/2024	5,780	0.00 ■■	0.00	5,780	5,780	5,380	20	115,600
12/04/2024	5,780	0.08 ▲	1.38	5,700	5,780	5,770	430	2,485,400
11/04/2024	5,700	-0.02 ▼	-0.35	5,720	5,700	5,700	200	1,140,000
10/04/2024	5,720	-0.07 ▼	-1.22	5,790	5,780	5,720	80	457,600
09/04/2024	5,790	0.21 ▲	3.63	5,580	5,790	5,450	110	636,900
08/04/2024	5,580	-0.02 ▼	-0.36	5,600	5,580	5,580	710	3,961,800
05/04/2024	5,600	-0.18 ▼	-3.21	5,780	5,780	5,600	60	336,000
04/04/2024	5,780	0.00 ■■	0.00	5,780	5,780	5,520	60	346,800
03/04/2024	5,780	0.26 ▲	4.50	5,520	5,780	5,520	30	173,400
02/04/2024	5,520	0.00 ■■	0.00	5,520	5,520	5,200	130	717,600
01/04/2024	5,520	0.02 ▲	0.36	5,500	5,530	5,520	50	276,000
26/03/2024	5,500	-0.26 ▼	-4.73	5,760	5,770	5,500	360	1,980,000
25/03/2024	5,760	0.00 ■■	0.00	5,760	5,760	5,760	90	518,400
22/03/2024	5,760	0.24 ▲	4.17	5,520	5,760	5,760	200	1,152,000
21/03/2024	5,520	-0.27 ▼	-4.89	5,790	5,520	5,520	20	110,400
18/03/2024	5,790	0.00 ■■	0.00	5,790	5,790	5,790	40	231,600
15/03/2024	5,790	0.29 ▲	5.01	5,500	5,800	5,790	300	1,737,000
13/03/2024	5,500	-0.29 ▼	-5.27	5,790	5,990	5,500	210	1,155,000
12/03/2024	5,790	0.19 ▲	3.28	5,600	5,790	5,210	120	694,800
08/03/2024	5,600	-0.24 ▼	-4.29	5,840	5,840	5,600	2,290	12,824,000
07/03/2024	5,840	0.33 ▲	5.65	5,510	5,850	5,840	160	934,400
06/03/2024	5,850	-0.01 ▼	-0.17	5,860	5,850	5,850	20	117,000
05/03/2024	5,860	0.06 ▲	1.02	5,800	5,870	5,450	106,170	622,156,200
04/03/2024	5,800	-0.01 ▼	-0.17	5,810	5,880	5,780	580	3,364,000
01/03/2024	5,810	-0.01 ▼	-0.17	5,820	5,810	5,450	180	1,045,800
28/02/2024	5,820	0.26 ▲	4.47	5,560	5,840	5,560	40	232,800
27/02/2024	5,560	0.01 ▲	0.18	5,550	5,570	5,560	160	889,600
26/02/2024	5,550	-0.32 ▼	-5.77	5,870	5,870	5,550	130	721,500
23/02/2024	5,870	-0.03 ▼	-0.51	5,900	5,870	5,870	10	58,700
22/02/2024	5,900	0.00 ■■	0.00	5,900	5,900	5,560	380	2,242,000
21/02/2024	5,900	-0.07 ▼	-1.19	5,970	5,900	5,900	20	118,000
20/02/2024	5,970	0.07 ▲	1.17	5,900	5,970	5,700	20	119,400
19/02/2024	5,900	-0.14 ▼	-2.37	6,040	6,020	5,900	100	590,000
16/02/2024	6,040	0.39 ▲	6.46	5,650	6,040	5,600	100	604,000
15/02/2024	5,650	0.14 ▲	2.48	5,510	5,650	5,510	20	113,000
01/02/2024	5,510	-0.34 ▼	-6.17	5,850	5,520	5,510	20	110,200
31/01/2024	5,850	0.23 ▲	3.93	5,620	5,850	5,850	10	58,500
30/01/2024	5,620	-0.29 ▼	-5.16	5,910	5,620	5,620	30	168,600
29/01/2024	5,910	-0.04 ▼	-0.68	5,950	5,910	5,910	20	118,200
18/01/2024	5,600	-0.01 ▼	-0.18	5,610	5,610	5,600	50	280,000
17/01/2024	5,610	0.00 ■■	0.00	5,610	0	0	0	0
16/01/2024	5,920	0.00 ■■	0.00	5,920	5,920	5,920	80	473,600
15/01/2024	5,920	0.03 ▲	0.51	5,890	5,920	5,480	110	651,200
10/01/2024	5,890	0.00 ■■	0.00	5,890	5,890	5,890	30	176,700
09/01/2024	5,890	0.00 ■■	0.00	5,890	5,890	5,890	200	1,178,000
08/01/2024	5,890	-0.01 ▼	-0.17	5,900	5,890	5,880	60	353,400
05/01/2024	5,900	-0.07 ▼	-1.19	5,970	5,900	5,900	20	118,000
04/01/2024	5,970	0.08 ▲	1.34	5,890	5,980	5,500	1,550	9,253,500
02/01/2024	5,890	0.09 ▲	1.53	5,800	5,890	5,800	20	117,800
28/12/2023	5,800	0.00 ■■	0.00	5,800	5,800	5,800	60	348,000
27/12/2023	5,800	-0.19 ▼	-3.28	5,990	5,800	5,800	20	116,000
26/12/2023	5,990	-0.01 ▼	-0.17	6,000	6,000	5,700	160	958,400
25/12/2023	6,000	0.20 ▲	3.33	5,800	6,190	5,800	120	720,000
22/12/2023	5,800	0.30 ▲	5.17	5,500	5,880	5,800	20	116,000
20/12/2023	5,500	-0.18 ▼	-3.27	5,680	5,500	5,500	100	550,000
19/12/2023	5,680	0.36 ▲	6.34	5,320	5,680	5,680	10	56,800
18/12/2023	5,320	0.00 ■■	0.00	5,320	5,500	5,320	200	1,064,000
15/12/2023	5,320	-0.19 ▼	-3.57	5,510	5,510	5,320	180	957,600
14/12/2023	5,510	-0.05 ▼	-0.91	5,560	5,800	5,510	30	165,300
13/12/2023	5,880	0.32 ▲	5.44	5,560	0	0	20	117,600
12/12/2023	5,560	-0.32 ▼	-5.76	5,880	5,860	5,560	30	166,800
11/12/2023	5,880	0.08 ▲	1.36	5,800	5,890	5,550	120	705,600
08/12/2023	5,800	-0.17 ▼	-2.93	5,970	5,970	5,800	190	1,102,000
07/12/2023	5,970	0.17 ▲	2.85	5,800	5,970	5,970	10	59,700
06/12/2023	5,800	0.00 ■■	0.00	5,800	5,800	5,800	100	580,000
05/12/2023	5,800	-0.01 ▼	-0.17	5,810	5,810	5,530	124,800	723,840,000
04/12/2023	5,810	0.07 ▲	1.20	5,740	5,810	5,600	4,760	27,655,600
30/11/2023	5,740	-0.03 ▼	-0.52	5,770	5,740	5,740	10	57,400
29/11/2023	5,770	0.37 ▲	6.41	5,400	5,770	5,400	1,680	9,693,600
28/11/2023	5,400	-0.40 ▼	-7.41	5,800	5,510	5,400	3,260	17,604,000
27/11/2023	5,800	-0.10 ▼	-1.72	5,900	5,890	5,490	540	3,132,000
24/11/2023	5,900	-0.01 ▼	-0.17	5,910	5,910	5,880	1,180	6,962,000
23/11/2023	5,910	0.06 ▲	1.02	5,850	5,910	5,850	4,220	24,940,200
22/11/2023	5,850	0.00 ■■	0.00	5,850	5,890	5,800	540	3,159,000
21/11/2023	5,850	0.15 ▲	2.56	5,700	5,850	5,850	10	58,500
20/11/2023	5,700	0.00 ■■	0.00	5,700	5,700	5,700	200	1,140,000
17/11/2023	5,700	-0.10 ▼	-1.75	5,800	5,700	5,700	200	1,140,000
16/11/2023	5,800	0.15 ▲	2.59	5,650	5,800	5,800	100	580,000
15/11/2023	5,650	0.05 ▲	0.88	5,600	5,650	5,600	180	1,017,000
14/11/2023	5,600	-0.10 ▼	-1.79	5,700	5,910	5,600	250	1,400,000
13/11/2023	5,700	0.00 ■■	0.00	5,700	5,720	5,330	1,140	6,498,000
10/11/2023	5,700	0.11 ▲	1.93	5,590	5,700	5,300	130	741,000
09/11/2023	5,590	0.08 ▲	1.43	5,510	5,590	5,510	240	1,341,600
07/11/2023	5,510	-0.16 ▼	-2.90	5,670	5,730	5,510	360	1,983,600
06/11/2023	5,670	0.00 ■■	0.00	5,670	5,670	5,360	180	1,020,600
03/11/2023	5,670	0.00 ■■	0.00	5,670	5,700	5,670	110	623,700
02/11/2023	5,670	0.13 ▲	2.29	5,540	5,670	5,530	90	510,300
01/11/2023	5,540	0.34 ▲	6.14	5,200	5,550	5,000	290	1,606,600
31/10/2023	5,200	-0.35 ▼	-6.73	5,550	5,810	5,200	70	364,000
30/10/2023	5,550	-0.19 ▼	-3.42	5,740	5,550	5,550	100	555,000
27/10/2023	5,740	0.14 ▲	2.44	5,600	5,740	5,600	120	688,800
26/10/2023	5,600	0.10 ▲	1.79	5,500	5,600	5,600	10	56,000
25/10/2023	5,500	-0.36 ▼	-6.55	5,860	5,500	5,500	40	220,000
24/10/2023	5,860	0.02 ▲	0.34	5,840	5,990	5,440	440	2,578,400
23/10/2023	5,840	0.00 ■■	0.00	5,840	6,000	5,840	2,030	11,855,200
20/10/2023	5,840	0.35 ▲	5.99	5,490	5,840	5,110	200	1,168,000
19/10/2023	5,490	0.00 ■■	0.00	5,490	5,490	5,490	70	384,300
18/10/2023	5,490	0.00 ■■	0.00	5,490	5,570	5,490	270	1,482,300
17/10/2023	5,490	0.01 ▲	0.18	5,480	5,600	5,480	100	549,000
16/10/2023	5,480	-0.02 ▼	-0.36	5,500	5,500	5,300	120	657,600
13/10/2023	5,500	0.00 ■■	0.00	5,500	5,500	5,500	20	110,000
12/10/2023	5,500	0.00 ■■	0.00	5,500	5,550	5,400	100	550,000
10/10/2023	5,500	0.00 ■■	0.00	5,500	5,500	5,500	130	715,000
09/10/2023	5,500	0.20 ▲	3.64	5,300	5,500	5,500	10	55,000
06/10/2023	5,300	-0.25 ▼	-4.72	5,550	5,300	5,300	10	53,000
05/10/2023	5,550	-0.05 ▼	-0.90	5,600	5,600	5,550	220	1,221,000
04/10/2023	5,600	0.05 ▲	0.89	5,550	5,600	5,550	170	952,000
03/10/2023	5,550	0.00 ■■	0.00	5,550	5,550	5,550	50	277,500
02/10/2023	5,550	-0.16 ▼	-2.88	5,710	5,700	5,350	60	333,000
29/09/2023	5,710	0.11 ▲	1.93	5,600	5,710	5,600	110	628,100
26/09/2023	5,600	0.00 ■■	0.00	5,600	5,600	5,300	410	2,296,000
22/09/2023	5,600	-0.15 ▼	-2.68	5,750	5,600	5,370	210	1,176,000
21/09/2023	5,750	0.15 ▲	2.61	5,600	5,750	5,400	20	115,000
20/09/2023	5,600	0.10 ▲	1.79	5,500	5,600	5,500	460	2,576,000
19/09/2023	5,500	-0.15 ▼	-2.73	5,650	5,600	5,500	80	440,000
18/09/2023	5,650	-0.07 ▼	-1.24	5,720	5,680	5,360	130	734,500
14/09/2023	5,720	0.12 ▲	2.10	5,600	5,870	5,300	400	2,288,000
13/09/2023	5,600	0.00 ■■	0.00	5,600	5,630	5,600	390	2,184,000
12/09/2023	5,600	0.09 ▲	1.61	5,510	5,600	5,530	110	616,000
11/09/2023	5,510	-0.19 ▼	-3.45	5,700	5,770	5,500	430	2,369,300
08/09/2023	5,700	-0.07 ▼	-1.23	5,770	5,970	5,540	1,020	5,814,000
07/09/2023	5,770	-0.06 ▼	-1.04	5,830	5,950	5,500	440	2,538,800
06/09/2023	5,830	-0.08 ▼	-1.37	5,910	5,980	5,830	340	1,982,200
05/09/2023	5,910	0.31 ▲	5.25	5,600	5,990	5,600	680	4,018,800
31/08/2023	5,600	0.28 ▲	5.00	5,320	5,690	5,420	2,010	11,256,000
30/08/2023	5,320	-0.40 ▼	-7.52	5,720	5,700	5,320	3,600	19,152,000
29/08/2023	5,720	0.17 ▲	2.97	5,550	5,730	5,720	340	1,944,800
28/08/2023	5,550	-0.36 ▼	-6.49	5,910	6,000	5,550	410	2,275,500
25/08/2023	5,910	-0.04 ▼	-0.68	5,950	5,910	5,580	60	354,600
24/08/2023	5,950	0.13 ▲	2.18	5,820	5,960	5,820	50	297,500
23/08/2023	5,820	0.01 ▲	0.17	5,810	5,990	5,820	150	873,000
22/08/2023	5,810	-0.23 ▼	-3.96	6,040	6,160	5,810	670	3,892,700
21/08/2023	6,040	0.36 ▲	5.96	5,680	6,070	5,700	1,530	9,241,200
18/08/2023	5,680	-0.42 ▼	-7.39	6,100	6,050	5,680	2,540	14,427,200
17/08/2023	6,100	0.00 ■■	0.00	6,100	6,110	6,040	450	2,745,000
16/08/2023	6,100	-0.02 ▼	-0.33	6,120	6,120	6,100	790	4,819,000
15/08/2023	6,120	0.03 ▲	0.49	6,090	6,140	6,080	640	3,916,800
14/08/2023	6,090	-0.07 ▼	-1.15	6,160	6,160	6,090	930	5,663,700
11/08/2023	6,160	0.05 ▲	0.81	6,110	6,230	6,080	1,010	6,221,600
10/08/2023	6,110	0.00 ■■	0.00	6,110	6,150	6,110	1,230	7,515,300
09/08/2023	6,110	-0.04 ▼	-0.65	6,150	6,190	6,110	930	5,682,300
08/08/2023	6,150	0.02 ▲	0.33	6,130	6,210	6,050	1,240	7,626,000
07/08/2023	6,130	-0.02 ▼	-0.33	6,150	6,150	6,050	650	3,984,500
04/08/2023	6,150	-0.02 ▼	-0.33	6,170	6,170	6,060	2,720	16,728,000
03/08/2023	6,170	0.10 ▲	1.62	6,070	6,290	6,060	2,120	13,080,400
02/08/2023	6,070	-0.16 ▼	-2.64	6,230	6,250	6,030	2,520	15,296,400
01/08/2023	6,230	-0.46 ▼	-7.38	6,690	6,680	6,230	4,010	24,982,300
31/07/2023	6,690	0.19 ▲	2.84	6,500	6,790	6,120	1,290	8,630,100
28/07/2023	6,500	0.00 ■■	0.00	6,500	6,500	6,050	51,400	334,100,000
27/07/2023	6,500	0.11 ▲	1.69	6,390	6,500	6,500	10	65,000
26/07/2023	6,390	-0.01 ▼	-0.16	6,400	6,400	6,390	30	191,700
25/07/2023	6,400	-0.01 ▼	-0.16	6,410	6,400	6,400	30	192,000
24/07/2023	6,410	-0.08 ▼	-1.25	6,490	6,410	6,350	7,640	48,972,400
21/07/2023	6,490	0.04 ▲	0.62	6,450	6,490	6,200	130	843,700
20/07/2023	6,450	-0.03 ▼	-0.47	6,480	6,480	6,400	160	1,032,000
19/07/2023	6,480	0.41 ▲	6.33	6,070	6,490	6,300	800	5,184,000
18/07/2023	6,070	-0.43 ▼	-7.08	6,500	6,690	6,050	790	4,795,300
13/07/2023	6,500	0.05 ▲	0.77	6,450	6,700	6,500	390	2,535,000
12/07/2023	6,450	-0.10 ▼	-1.55	6,550	6,700	6,450	20	129,000
11/07/2023	6,550	0.00 ■■	0.00	6,550	6,550	6,500	80	524,000
10/07/2023	6,550	-0.05 ▼	-0.76	6,600	6,550	6,550	10	65,500
06/07/2023	6,600	-0.05 ▼	-0.76	6,650	6,640	6,600	900	5,940,000
05/07/2023	6,650	-0.02 ▼	-0.30	6,670	6,670	6,640	60	399,000
03/07/2023	6,670	0.17 ▲	2.55	6,500	6,670	6,500	40	266,800
30/06/2023	6,500	0.08 ▲	1.23	6,420	6,690	6,420	110	715,000
29/06/2023	6,420	0.01 ▲	0.16	6,410	6,650	6,420	120	770,400
27/06/2023	6,410	-0.09 ▼	-1.40	6,500	6,700	6,400	360	2,307,600
26/06/2023	6,500	0.04 ▲	0.62	6,460	6,500	6,500	170	1,105,000
22/06/2023	6,460	0.09 ▲	1.39	6,370	6,700	6,460	20	129,200
21/06/2023	6,370	-0.23 ▼	-3.61	6,600	6,400	6,200	340	2,165,800
20/06/2023	6,600	0.02 ▲	0.30	6,580	6,790	6,600	380	2,508,000
19/06/2023	6,580	0.00 ■■	0.00	6,580	6,580	6,580	30	197,400
16/06/2023	6,570	0.00 ■■	0.00	6,570	6,570	6,570	40	262,800
15/06/2023	6,570	-0.02 ▼	-0.30	6,590	6,800	6,570	1,090	7,161,300
14/06/2023	6,590	0.09 ▲	1.37	6,500	6,600	6,590	380	2,504,200
13/06/2023	6,500	0.00 ■■	0.00	6,500	6,600	6,500	160	1,040,000
12/06/2023	6,500	-0.08 ▼	-1.23	6,580	6,600	6,500	220	1,430,000
09/06/2023	6,580	-0.02 ▼	-0.30	6,600	6,580	6,520	1,020	6,711,600
08/06/2023	6,600	0.05 ▲	0.76	6,550	6,600	6,590	200	1,320,000
07/06/2023	6,550	-0.23 ▼	-3.51	6,780	6,620	6,500	230	1,506,500
06/06/2023	6,780	0.28 ▲	4.13	6,500	6,930	6,450	1,290	8,746,200
02/06/2023	6,500	0.02 ▲	0.31	6,480	6,930	6,500	250	1,625,000
01/06/2023	6,480	0.01 ▲	0.15	6,470	6,700	6,480	140	907,200
31/05/2023	6,470	-0.03 ▼	-0.46	6,500	6,470	6,470	10	64,700
30/05/2023	6,500	-0.19 ▼	-2.92	6,690	6,600	6,350	760	4,940,000
29/05/2023	6,690	0.21 ▲	3.14	6,480	6,690	6,600	30	200,700
26/05/2023	6,480	-0.09 ▼	-1.39	6,570	6,550	6,480	30	194,400
24/05/2023	6,570	0.07 ▲	1.07	6,500	6,590	6,050	100	657,000
23/05/2023	6,500	-0.05 ▼	-0.77	6,550	6,500	6,500	10	65,000
18/05/2023	6,550	0.00 ■■	0.00	6,550	6,550	6,550	150	982,500
16/05/2023	6,550	0.10 ▲	1.53	6,450	6,560	6,550	150	982,500
12/05/2023	6,450	-0.05 ▼	-0.78	6,500	6,850	6,450	170	1,096,500
10/05/2023	6,500	-0.02 ▼	-0.31	6,520	6,970	6,500	200	1,300,000
09/05/2023	6,520	0.42 ▲	6.44	6,100	6,520	6,520	350	2,282,000
08/05/2023	6,100	0.05 ▲	0.82	6,050	6,100	6,100	10	61,000
05/05/2023	6,050	-0.45 ▼	-7.44	6,500	6,050	6,050	50	302,500
24/04/2023	6,500	0.00 ■■	0.00	6,500	6,550	6,500	20	130,000
18/04/2023	6,500	-0.10 ▼	-1.54	6,600	6,500	6,500	10	65,000
17/04/2023	6,600	0.10 ▲	1.52	6,500	6,600	6,600	100	660,000
12/04/2023	6,500	-0.30 ▼	-4.62	6,800	6,500	6,500	10	65,000
10/04/2023	6,800	0.15 ▲	2.21	6,650	6,800	6,800	10	68,000
07/04/2023	6,650	0.09 ▲	1.35	6,560	6,650	6,650	10	66,500
06/04/2023	6,560	0.06 ▲	0.91	6,500	6,820	6,510	40	262,400
03/04/2023	6,500	-0.05 ▼	-0.77	6,550	6,800	6,500	20	130,000
29/03/2023	6,550	-0.11 ▼	-1.68	6,660	6,550	6,530	40	262,000
28/03/2023	6,660	0.23 ▲	3.45	6,430	6,790	6,500	110	732,600
24/03/2023	9,400	0.00 ■■	0.00	9,400	6,790	6,510	40	376,000
22/03/2023	7,000	0.15 ▲	2.14	6,850	7,000	6,800	90	630,000
21/03/2023	6,850	-0.36 ▼	-5.26	7,210	6,850	6,850	10	68,500
16/03/2023	7,210	-0.54 ▼	-7.49	7,750	7,400	7,210	320	2,307,200
15/03/2023	7,750	0.00 ■■	0.00	7,750	7,900	7,220	230	1,782,500
13/03/2023	7,750	0.44 ▲	5.68	7,310	7,750	7,730	20	155,000
08/03/2023	7,310	-0.35 ▼	-4.79	7,660	7,750	7,310	130	950,300
07/03/2023	7,660	0.50 ▲	6.53	7,160	7,660	7,660	10	76,600
17/02/2023	7,160	0.46 ▲	6.42	6,700	7,160	7,160	10	71,600
16/02/2023	6,700	-0.01 ▼	-0.15	6,710	6,700	6,700	20	134,000
15/02/2023	6,710	-0.39 ▼	-5.81	7,100	6,710	6,710	10	67,100
13/02/2023	7,100	-0.03 ▼	-0.42	7,130	7,100	7,100	50	355,000
08/02/2023	7,130	0.03 ▲	0.42	7,100	7,130	7,120	20	142,600
06/02/2023	7,100	0.01 ▲	0.14	7,090	7,100	7,090	70	497,000
03/02/2023	7,090	0.00 ■■	0.00	7,090	7,090	7,090	10	70,900
02/02/2023	7,090	0.00 ■■	0.00	7,090	7,090	7,090	10	70,900
01/02/2023	7,090	-0.01 ▼	-0.14	7,100	7,090	7,000	20	141,800
30/01/2023	7,100	0.00 ■■	0.00	7,100	7,100	7,100	180	1,278,000
27/01/2023	7,100	-0.07 ▼	-0.99	7,170	7,100	6,900	50	355,000
18/01/2023	7,170	-0.02 ▼	-0.28	7,190	7,170	7,000	280	2,007,600
16/01/2023	7,190	0.19 ▲	2.64	7,000	7,190	7,190	10	71,900
12/01/2023	7,000	0.29 ▲	4.14	6,710	7,170	7,000	430	3,010,000
10/01/2023	6,710	-0.49 ▼	-7.30	7,200	6,720	6,710	50	335,500
09/01/2023	7,200	0.30 ▲	4.17	6,900	7,200	7,100	600	4,320,000
06/01/2023	6,900	-0.20 ▼	-2.90	7,100	6,900	6,900	10	69,000
05/01/2023	7,100	-0.01 ▼	-0.14	7,110	7,100	7,100	300	2,130,000
03/01/2023	7,110	0.46 ▲	6.47	6,650	7,110	7,100	160	1,137,600
30/12/2022	6,650	0.00 ■■	0.00	6,650	7,100	6,650	20	133,000
29/12/2022	6,650	-0.49 ▼	-7.37	7,140	6,650	6,650	100	665,000
27/12/2022	7,140	0.14 ▲	1.96	7,000	7,190	6,510	130	928,200
19/12/2022	7,000	-0.10 ▼	-1.43	7,100	7,100	7,000	310	2,170,000
15/12/2022	7,100	-0.27 ▼	-3.80	7,370	7,190	7,050	90	639,000
14/12/2022	7,370	0.27 ▲	3.66	7,100	7,370	6,810	180	1,326,600
13/12/2022	7,100	0.05 ▲	0.70	7,050	7,100	7,100	20	142,000
11/12/2022	7,050	0.00 ■■	0.00	7,050	0	0	0	0
08/12/2022	7,050	0.46 ▲	6.52	6,590	7,050	6,600	370	2,608,500
07/12/2022	6,590	-0.48 ▼	-7.28	7,070	6,590	6,590	10	65,900
06/12/2022	7,070	-0.53 ▼	-7.50	7,600	7,300	7,070	50	353,500
05/12/2022	7,600	0.46 ▲	6.05	7,140	7,600	7,600	20	152,000
04/12/2022	7,140	0.00 ■■	0.00	7,140	0	0	0	0
01/12/2022	7,140	0.46 ▲	6.44	6,680	7,140	7,000	850	6,069,000
30/11/2022	6,680	0.00 ■■	0.00	6,680	6,680	6,680	50	334,000
28/11/2022	6,680	0.41 ▲	6.14	6,270	6,700	6,490	310	2,070,800
25/11/2022	6,270	0.30 ▲	4.78	5,970	6,270	6,000	90	564,300
23/11/2022	5,970	-0.04 ▼	-0.67	6,010	5,970	5,950	30	179,100
22/11/2022	6,010	-0.04 ▼	-0.67	6,050	6,200	5,820	280	1,682,800
21/11/2022	6,050	0.12 ▲	1.98	5,930	6,050	5,930	190	1,149,500
18/11/2022	5,930	0.38 ▲	6.41	5,550	5,930	5,500	620	3,676,600
17/11/2022	5,550	0.11 ▲	1.98	5,440	5,640	5,260	180	999,000
16/11/2022	5,440	0.35 ▲	6.43	5,090	5,440	5,200	4,220	22,956,800
15/11/2022	5,090	-0.01 ▼	-0.20	5,100	5,100	5,080	2,900	14,761,000
14/11/2022	5,100	-0.35 ▼	-6.86	5,450	5,680	5,070	9,830	50,133,000
11/11/2022	5,450	-0.40 ▼	-7.34	5,850	5,530	5,450	5,140	28,013,000
10/11/2022	5,850	-0.44 ▼	-7.52	6,290	5,860	5,850	1,110	6,493,500
09/11/2022	6,290	-0.64 ▼	-10.17	6,930	6,290	6,000	1,600	10,064,000
08/11/2022	6,450	-0.48 ▼	-7.44	6,930	6,510	6,450	1,170	7,546,500
07/11/2022	6,930	0.25 ▲	3.61	6,680	6,960	6,220	2,100	14,553,000
04/11/2022	6,680	-0.50 ▼	-7.49	7,180	7,290	6,680	1,000	6,680,000
03/11/2022	7,180	-0.53 ▼	-7.38	7,710	7,290	7,180	2,130	15,293,400
02/11/2022	7,710	-0.57 ▼	-7.39	8,280	7,800	7,710	1,240	9,560,400
01/11/2022	8,280	0.10 ▲	1.21	8,180	8,740	7,610	2,750	22,770,000
31/10/2022	8,180	-0.61 ▼	-7.46	8,790	8,210	8,180	1,560	12,760,800
28/10/2022	8,790	-0.31 ▼	-3.53	9,100	8,790	8,470	880	7,735,200
27/10/2022	9,100	-0.05 ▼	-0.55	9,150	9,100	8,510	290	2,639,000
26/10/2022	9,150	-0.25 ▼	-2.73	9,400	9,340	8,140	2,510	22,966,500
25/10/2022	8,750	-0.65 ▼	-7.43	9,400	8,750	8,750	1,260	11,025,000
24/10/2022	9,400	-0.70 ▼	-7.45	10,100	9,400	9,400	20	188,000
21/10/2022	10,100	0.61 ▲	6.04	9,490	10,100	8,830	1,970	19,897,000
20/10/2022	9,490	-0.01 ▼	-0.11	9,500	9,490	8,850	20	189,800
19/10/2022	9,500	0.00 ■■	0.00	9,500	10,000	9,500	30	285,000
14/10/2022	9,500	0.10 ▲	1.05	9,400	9,500	9,500	30	285,000
13/10/2022	9,400	-0.30 ▼	-3.19	9,700	9,400	9,400	10	94,000
12/10/2022	9,400	-0.30 ▼	-3.19	9,700	9,400	9,400	10	94,000
11/10/2022	9,700	0.00 ■■	0.00	9,700	10,150	9,700	20	194,000
07/10/2022	9,700	-0.05 ▼	-0.52	9,750	9,700	9,700	10	97,000
06/10/2022	9,750	0.00 ■■	0.00	9,750	9,750	9,750	100	975,000
03/10/2022	9,750	0.63 ▲	6.46	9,120	9,750	9,700	200	1,950,000
30/09/2022	9,120	-0.58 ▼	-6.36	9,700	9,700	9,120	20	182,400
29/09/2022	9,700	-0.45 ▼	-4.64	10,150	9,700	9,700	10	97,000
27/09/2022	10,150	-0.75 ▼	-7.39	10,900	10,150	10,150	480	4,872,000
26/09/2022	10,900	0.10 ▲	0.92	10,800	10,900	10,050	1,410	15,369,000
24/09/2022	10,800	0.55 ▲	5.09	10,250	10,800	10,800	10	108,000
23/09/2022	10,800	0.55 ▲	5.09	10,250	10,800	10,800	10	108,000
22/09/2022	10,250	0.05 ▲	0.49	10,200	10,250	9,520	50	512,500
20/09/2022	10,200	0.00 ■■	0.00	10,200	10,200	10,200	500	5,100,000
19/09/2022	10,200	-0.70 ▼	-6.86	10,900	10,200	10,200	500	5,100,000
16/09/2022	10,900	0.50 ▲	4.59	10,400	10,900	10,900	10	109,000
15/09/2022	10,400	0.00 ■■	0.00	10,400	10,400	10,400	10	104,000
14/09/2022	10,400	-0.70 ▼	-6.73	11,100	10,400	10,350	20	208,000
13/09/2022	11,100	-0.05 ▼	-0.45	11,150	11,100	11,100	10	111,000
12/09/2022	11,150	0.45 ▲	4.04	10,700	11,150	10,450	2,020	22,523,000
11/09/2022	11,200	0.50 ▲	4.46	10,700	11,200	11,000	350	3,920,000
09/09/2022	11,200	0.50 ▲	4.46	10,700	11,200	11,000	350	3,920,000
08/09/2022	10,700	0.55 ▲	5.14	10,150	10,700	10,600	140	1,498,000
07/09/2022	10,150	0.10 ▲	0.99	10,050	10,150	9,500	160	1,624,000
06/09/2022	10,050	0.20 ▲	1.99	9,850	10,050	9,850	50	502,500
05/09/2022	9,850	-0.60 ▼	-6.09	10,450	9,870	9,850	250	2,462,500
31/08/2022	10,450	0.65 ▲	6.22	9,800	10,450	9,300	200	2,090,000
29/08/2022	9,800	-0.70 ▼	-7.14	10,500	9,800	9,800	20	196,000
26/08/2022	10,500	-0.50 ▼	-4.76	11,000	10,500	10,500	100	1,050,000
25/08/2022	11,000	0.65 ▲	5.91	10,350	11,050	10,900	1,580	17,380,000
24/08/2022	10,350	0.65 ▲	6.28	9,700	10,350	10,050	1,290	13,351,500
23/08/2022	9,700	-0.65 ▼	-6.70	10,350	10,300	9,700	1,920	18,624,000
22/08/2022	10,350	-0.55 ▼	-5.31	10,900	10,500	10,350	220	2,277,000
19/08/2022	10,900	0.00 ■■	0.00	10,900	10,900	10,400	440	4,796,000
18/08/2022	10,900	-0.20 ▼	-1.83	11,100	10,900	10,900	30	327,000
17/08/2022	11,100	0.05 ▲	0.45	11,050	11,800	11,100	620	6,882,000
16/08/2022	11,050	0.70 ▲	6.33	10,350	11,050	10,000	14,600	161,330,000
15/08/2022	10,350	-0.15 ▼	-1.45	10,500	10,500	10,050	40	414,000
12/08/2022	10,500	-0.20 ▼	-1.90	10,700	10,500	10,050	40	420,000
11/08/2022	10,700	0.70 ▲	6.54	10,000	10,700	10,000	5,880	62,916,000
10/08/2022	10,000	0.57 ▲	5.70	9,430	10,050	9,250	1,150	11,500,000
09/08/2022	9,430	-0.53 ▼	-5.62	9,960	10,150	9,430	320	3,017,600
08/08/2022	9,960	0.65 ▲	6.53	9,310	9,960	9,310	1,540	15,338,400
05/08/2022	9,310	-0.69 ▼	-7.41	10,000	9,310	9,310	10	93,100
04/08/2022	10,000	0.46 ▲	4.60	9,540	10,000	9,700	790	7,900,000
03/08/2022	9,540	0.22 ▲	2.31	9,320	9,540	9,540	10	95,400
02/08/2022	9,320	0.04 ▲	0.43	9,280	9,320	9,200	660	6,151,200
01/08/2022	9,280	0.17 ▲	1.83	9,110	9,280	9,280	350	3,248,000
31/07/2022	9,110	0.00 ■■	0.00	9,110	0	0	0	0
26/07/2022	9,110	-0.58 ▼	-6.37	9,690	9,110	9,110	10	91,100
22/07/2022	9,690	0.57 ▲	5.88	9,120	9,690	9,690	10	96,900
19/07/2022	9,120	-0.60 ▼	-6.58	9,720	9,120	9,120	10	91,200
18/07/2022	9,720	0.62 ▲	6.38	9,100	9,730	9,100	260	2,527,200
12/07/2022	9,100	-0.58 ▼	-6.37	9,680	9,100	9,100	50	455,000
11/07/2022	9,680	0.61 ▲	6.30	9,070	9,680	9,680	10	96,800
09/07/2022	9,070	0.00 ■■	0.00	9,070	0	0	0	0
07/07/2022	9,070	0.00 ■■	0.00	9,070	9,070	9,070	30	272,100
06/07/2022	9,070	0.07 ▲	0.77	9,000	9,200	9,070	50	453,500
05/07/2022	9,070	0.07 ▲	0.77	9,000	9,200	9,070	50	453,500
04/07/2022	9,000	0.00 ■■	0.00	9,000	9,000	9,000	180	1,620,000
02/07/2022	9,000	-0.11 ▼	-1.22	9,110	9,010	8,510	250	2,250,000
01/07/2022	9,000	-0.11 ▼	-1.22	9,110	9,010	8,510	250	2,250,000
30/06/2022	9,110	-0.33 ▼	-3.62	9,440	9,440	9,110	190	1,730,900
29/06/2022	9,440	-0.13 ▼	-1.38	9,570	9,590	9,440	210	1,982,400
28/06/2022	9,570	0.00 ■■	0.00	9,570	9,570	9,570	10	95,700
27/06/2022	9,570	0.57 ▲	5.96	9,000	9,620	9,000	190	1,818,300
24/06/2022	9,000	0.00 ■■	0.00	9,000	9,010	9,000	40	360,000
22/06/2022	9,000	-0.14 ▼	-1.56	9,140	9,090	8,610	560	5,040,000
21/06/2022	9,140	-0.68 ▼	-7.44	9,820	9,160	9,140	250	2,285,000
20/06/2022	9,820	0.62 ▲	6.31	9,200	9,820	9,820	10	98,200
16/06/2022	9,200	-0.02 ▼	-0.22	9,220	9,220	9,200	60	552,000
15/06/2022	9,220	0.02 ▲	0.22	9,200	9,230	9,220	20	184,400
13/06/2022	9,200	-0.50 ▼	-5.43	9,700	9,690	9,200	400	3,680,000
11/06/2022	9,700	0.00 ■■	0.00	9,700	0	0	0	0
09/06/2022	9,700	0.30 ▲	3.09	9,400	9,700	9,380	940	9,118,000
08/06/2022	9,400	0.08 ▲	0.85	9,320	9,620	9,380	40	376,000
07/06/2022	9,320	-0.08 ▼	-0.86	9,400	9,400	9,320	20	186,400
06/06/2022	9,400	0.00 ■■	0.00	9,400	9,460	9,400	350	3,290,000
05/06/2022	9,400	-0.20 ▼	-2.13	9,600	9,400	9,400	10	94,000
03/06/2022	9,400	-0.20 ▼	-2.13	9,600	9,400	9,400	10	94,000
02/06/2022	9,600	-0.05 ▼	-0.52	9,650	9,640	9,370	690	6,624,000
01/06/2022	9,650	0.21 ▲	2.18	9,440	9,800	9,110	2,400	23,160,000
31/05/2022	9,650	0.21 ▲	2.18	9,440	9,800	9,110	2,400	23,160,000
29/05/2022	9,440	0.04 ▲	0.42	9,400	9,500	9,400	510	4,814,400
27/05/2022	9,440	0.04 ▲	0.42	9,400	9,500	9,400	510	4,814,400
26/05/2022	9,400	-0.39 ▼	-4.15	9,790	9,730	9,200	1,410	13,254,000
25/05/2022	9,790	-0.10 ▼	-1.02	9,890	9,790	9,350	580	5,678,200
24/05/2022	9,890	0.39 ▲	3.94	9,500	9,890	9,570	80	791,200
23/05/2022	10,250	0.05 ▲	0.49	10,200	10,350	10,100	810	8,302,500
22/05/2022	10,200	0.00 ■■	0.00	10,200	10,200	10,200	10	102,000
20/05/2022	10,200	0.00 ■■	0.00	10,200	10,200	10,200	10	102,000
19/05/2022	10,200	0.40 ▲	3.92	9,800	10,450	10,200	680	6,936,000
18/05/2022	9,800	-0.35 ▼	-3.57	10,150	10,150	9,800	200	1,960,000
17/05/2022	10,150	0.55 ▲	5.42	9,600	10,250	10,100	390	3,958,500
16/05/2022	9,600	0.03 ▲	0.31	9,570	10,200	9,600	330	3,168,000
13/05/2022	9,570	-0.63 ▼	-6.58	10,200	9,800	9,550	960	9,187,200
12/05/2022	10,200	-0.35 ▼	-3.43	10,550	10,500	10,200	30	306,000
11/05/2022	10,550	-0.05 ▼	-0.47	10,600	10,550	10,050	20	211,000
10/05/2022	10,600	0.35 ▲	3.30	10,250	10,700	9,720	720	7,632,000
09/05/2022	10,250	0.00 ■■	0.00	10,250	10,900	10,250	800	8,200,000
29/04/2022	10,150	-0.40 ▼	-3.94	10,550	10,500	10,150	710	7,206,500
28/04/2022	10,550	0.35 ▲	3.32	10,200	10,550	10,550	20	211,000
27/04/2022	10,200	0.20 ▲	1.96	10,000	10,300	10,200	1,740	17,748,000
26/04/2022	10,000	-0.05 ▼	-0.50	10,050	10,500	10,000	2,550	25,500,000
25/04/2022	10,050	0.25 ▲	2.49	9,800	10,050	9,990	830	8,341,500
23/04/2022	9,800	-0.45 ▼	-4.59	10,250	10,050	9,540	790	7,742,000
22/04/2022	9,800	-0.45 ▼	-4.59	10,250	10,050	9,540	790	7,742,000
21/04/2022	10,250	0.00 ■■	0.00	10,250	10,250	10,250	840	8,610,000
20/04/2022	10,250	-0.30 ▼	-2.93	10,550	10,550	10,000	590	6,047,500
19/04/2022	10,550	0.65 ▲	6.16	9,900	10,550	9,500	1,050	11,077,500
18/04/2022	9,900	-0.40 ▼	-4.04	10,300	9,900	9,800	80	792,000
16/04/2022	10,300	0.15 ▲	1.46	10,150	10,300	10,300	60	618,000
15/04/2022	10,300	0.15 ▲	1.46	10,150	10,300	10,300	60	618,000
14/04/2022	10,150	0.65 ▲	6.40	9,500	10,150	9,500	450	4,567,500
13/04/2022	9,500	-0.30 ▼	-3.16	9,800	9,500	9,200	40	380,000
12/04/2022	9,800	-0.20 ▼	-2.04	10,000	10,000	9,700	140	1,372,000
08/04/2022	10,000	-0.30 ▼	-3.00	10,300	10,100	10,000	430	4,300,000
06/04/2022	10,300	0.00 ■■	0.00	10,300	10,300	10,300	350	3,605,000
05/04/2022	10,300	0.10 ▲	0.97	10,200	10,300	10,000	70	721,000
04/04/2022	10,200	-0.10 ▼	-0.98	10,300	10,300	10,200	220	2,244,000
01/04/2022	10,300	0.15 ▲	1.46	10,150	10,300	10,200	680	7,004,000
31/03/2022	10,150	-0.50 ▼	-4.93	10,650	10,150	10,150	10	101,500
30/03/2022	10,650	0.15 ▲	1.41	10,500	10,650	10,100	290	3,088,500
29/03/2022	10,500	0.00 ■■	0.00	10,500	10,550	10,500	2,100	22,050,000
28/03/2022	10,500	0.00 ■■	0.00	10,500	10,500	10,500	50	525,000
25/03/2022	10,500	0.00 ■■	0.00	10,500	10,500	10,100	140	1,470,000
24/03/2022	10,500	-0.05 ▼	-0.48	10,550	10,550	10,200	640	6,720,000
23/03/2022	10,550	0.05 ▲	0.47	10,500	10,550	10,500	50	527,500
22/03/2022	10,500	-0.05 ▼	-0.48	10,550	10,550	10,500	190	1,995,000
21/03/2022	10,550	0.00 ■■	0.00	10,550	10,550	10,550	10	105,500
18/03/2022	10,550	0.00 ■■	0.00	10,550	10,600	10,100	80	844,000
17/03/2022	10,550	0.20 ▲	1.90	10,350	10,800	10,550	510	5,380,500
16/03/2022	10,350	-0.20 ▼	-1.93	10,550	10,850	10,000	160	1,656,000
15/03/2022	10,550	0.25 ▲	2.37	10,300	10,550	10,050	710	7,490,500
14/03/2022	10,300	0.00 ■■	0.00	10,300	10,300	10,300	330	3,399,000
11/03/2022	10,300	-0.20 ▼	-1.94	10,500	10,700	10,300	390	4,017,000
10/03/2022	10,500	0.20 ▲	1.90	10,300	10,600	10,150	150	1,575,000
09/03/2022	10,300	0.05 ▲	0.49	10,250	10,500	10,250	230	2,369,000
08/03/2022	10,250	-0.30 ▼	-2.93	10,550	10,550	10,150	40	410,000
07/03/2022	10,550	0.05 ▲	0.47	10,500	10,550	10,500	340	3,587,000
04/03/2022	10,500	-0.15 ▼	-1.43	10,650	10,650	10,050	950	9,975,000
03/03/2022	10,650	0.35 ▲	3.29	10,300	10,750	10,450	30	319,500
02/03/2022	10,300	-0.05 ▼	-0.49	10,350	10,600	10,100	340	3,502,000
01/03/2022	10,350	0.00 ■■	0.00	10,350	10,550	10,350	60	621,000
28/02/2022	10,350	-0.10 ▼	-0.97	10,450	10,400	10,000	280	2,898,000
25/02/2022	10,450	0.00 ■■	0.00	10,450	10,600	10,400	60	627,000
24/02/2022	10,450	-0.05 ▼	-0.48	10,500	10,450	9,830	40	418,000
23/02/2022	10,500	0.50 ▲	4.76	10,000	10,700	10,000	830	8,715,000
22/02/2022	10,000	-0.50 ▼	-5.00	10,500	10,000	9,770	250	2,500,000
21/02/2022	10,500	0.45 ▲	4.29	10,050	10,600	10,500	20	210,000
19/02/2022	10,050	-0.10 ▼	-1.00	10,150	10,050	9,610	520	5,226,000
18/02/2022	10,050	-0.10 ▼	-1.00	10,150	10,050	9,610	520	5,226,000
17/02/2022	10,150	0.10 ▲	0.99	10,050	10,150	9,370	90	913,500
15/02/2022	10,050	-0.45 ▼	-4.48	10,500	10,650	10,050	600	6,030,000
14/02/2022	10,500	0.60 ▲	5.71	9,900	10,500	10,000	210	2,205,000
13/02/2022	9,900	-0.70 ▼	-7.07	10,600	9,900	9,900	50	495,000
11/02/2022	9,900	-0.70 ▼	-7.07	10,600	9,900	9,900	50	495,000
10/02/2022	10,600	0.60 ▲	5.66	10,000	10,700	9,560	830	8,798,000
07/02/2022	10,000	0.15 ▲	1.50	9,850	10,500	9,850	290	2,900,000
28/01/2022	9,850	0.64 ▲	6.50	9,210	9,850	9,700	230	2,265,500
27/01/2022	9,210	-0.49 ▼	-5.32	9,700	9,210	9,210	10	92,100
26/01/2022	9,700	-0.30 ▼	-3.09	10,000	9,710	9,510	40	388,000
25/01/2022	10,000	0.00 ■■	0.00	10,000	10,000	10,000	90	900,000
24/01/2022	10,000	-0.15 ▼	-1.50	10,150	10,150	10,000	660	6,600,000
20/01/2022	10,100	0.00 ■■	0.00	10,100	10,100	10,100	10	101,000
19/01/2022	10,100	0.10 ▲	0.99	10,000	10,300	10,100	510	5,151,000
18/01/2022	10,300	-0.20 ▼	-1.94	10,500	10,350	10,300	130	1,339,000
17/01/2022	10,500	-0.10 ▼	-0.95	10,600	10,550	10,500	80	840,000
14/01/2022	10,600	-0.15 ▼	-1.42	10,750	10,600	10,050	250	2,650,000
13/01/2022	10,750	0.00 ■■	0.00	10,750	11,450	10,250	360	3,870,000
12/01/2022	10,750	0.20 ▲	1.86	10,550	10,750	10,500	1,060	11,395,000
11/01/2022	10,550	-0.05 ▼	-0.47	10,600	11,200	10,550	500	5,275,000
10/01/2022	10,600	0.05 ▲	0.47	10,550	10,950	10,550	1,050	11,130,000
07/01/2022	10,550	-0.20 ▼	-1.90	10,750	10,650	10,500	190	2,004,500
06/01/2022	10,750	0.00 ■■	0.00	10,550	10,900	10,550	1,030	11,072,500
05/01/2022	10,550	-0.35 ▼	-3.32	10,900	10,900	10,550	450	4,747,500
04/01/2022	10,900	0.00 ■■	0.00	10,550	11,000	10,400	2,240	24,416,000
03/01/2022	10,750	-0.05 ▼	-0.47	10,800	10,750	10,500	130	1,397,500
31/12/2021	10,550	0.15 ▲	1.42	10,400	10,550	10,450	970	10,233,500
30/12/2021	10,400	-0.15 ▼	-1.44	10,550	10,600	10,400	690	7,176,000
29/12/2021	10,550	-0.05 ▼	-0.47	10,550	10,550	10,350	360	3,798,000
22/12/2021	10,750	0.45 ▲	4.19	10,300	10,850	10,350	430	4,622,500
21/12/2021	10,300	-0.05 ▼	-0.49	10,350	10,550	10,250	1,060	10,918,000
20/12/2021	10,350	-0.25 ▼	-2.42	10,600	10,600	10,100	50	517,500
17/12/2021	10,600	-0.15 ▼	-1.42	10,750	10,600	10,600	330	3,498,000
16/12/2021	10,750	0.40 ▲	3.72	10,350	10,750	10,350	1,210	13,007,500
15/12/2021	10,350	0.00 ■■	0.00	10,350	10,350	10,350	560	5,796,000
14/12/2021	10,350	-0.15 ▼	-1.45	10,500	10,350	10,350	10	103,500
13/12/2021	10,500	-0.20 ▼	-1.90	10,700	10,500	10,350	860	9,030,000
11/12/2021	10,700	-0.10 ▼	-0.93	10,800	10,700	10,400	220	2,354,000
10/12/2021	10,700	-0.10 ▼	-0.93	10,800	10,700	10,400	220	2,354,000
09/12/2021	10,800	0.05 ▲	0.46	10,750	10,800	10,800	10	108,000
07/12/2021	10,750	-0.05 ▼	-0.47	10,750	10,750	10,700	160	1,720,000
06/12/2021	10,750	0.00 ■■	0.00	10,750	11,400	10,050	90	967,500
03/12/2021	10,750	-0.05 ▼	-0.47	10,800	10,750	10,500	130	1,397,500
02/12/2021	10,800	-0.05 ▼	-0.46	10,850	10,850	10,400	1,720	18,576,000
01/12/2021	10,850	-0.40 ▼	-3.69	10,850	10,850	10,450	30	325,500
30/11/2021	10,850	0.10 ▲	0.92	10,750	10,850	10,750	480	5,208,000
29/11/2021	10,750	-0.05 ▼	-0.47	10,800	10,750	10,050	1,280	13,760,000
26/11/2021	10,800	-0.20 ▼	-1.85	10,800	10,800	10,600	560	6,048,000
25/11/2021	10,800	0.05 ▲	0.46	10,800	10,900	10,200	1,340	14,472,000
24/11/2021	10,800	0.10 ▲	0.93	10,700	10,800	10,650	510	5,508,000
23/11/2021	10,700	-0.10 ▼	-0.93	10,800	10,800	10,700	170	1,819,000
22/11/2021	10,800	-0.20 ▼	-1.85	11,000	11,000	10,500	2,380	25,704,000
20/11/2021	11,000	0.15 ▲	1.36	10,850	11,000	10,850	2,460	27,060,000
19/11/2021	11,000	0.15 ▲	1.36	10,850	11,000	10,850	2,460	27,060,000
18/11/2021	10,850	0.10 ▲	0.92	10,750	11,000	10,750	820	8,897,000
17/11/2021	10,750	-0.25 ▼	-2.33	11,000	11,000	10,700	3,130	33,647,500
16/11/2021	11,000	0.40 ▲	3.64	11,000	11,400	11,000	1,940	21,340,000
15/11/2021	11,000	0.50 ▲	4.55	11,000	11,500	10,700	2,300	25,300,000
12/11/2021	11,000	0.40 ▲	3.64	10,600	11,000	10,500	2,830	31,130,000
11/11/2021	10,600	-0.15 ▼	-1.42	10,750	11,000	10,300	2,420	25,652,000
10/11/2021	10,750	0.45 ▲	4.19	10,300	10,750	10,300	1,530	16,447,500
09/11/2021	10,300	0.20 ▲	1.94	10,100	10,300	10,100	790	8,137,000
08/11/2021	10,100	0.05 ▲	0.50	10,100	10,200	10,100	210	2,121,000
05/11/2021	10,100	0.00 ■■	0.00	10,100	10,100	10,100	140	1,414,000
03/11/2021	10,100	0.05 ▲	0.50	10,050	10,150	10,100	450	4,545,000
02/11/2021	10,050	0.05 ▲	0.50	10,000	10,200	9,810	770	7,738,500
01/11/2021	10,000	-0.10 ▼	-1.00	10,100	10,100	9,530	160	1,600,000
28/10/2021	10,100	0.16 ▲	1.58	9,940	10,100	10,000	40	404,000
27/10/2021	9,940	-0.21 ▼	-2.11	10,150	10,150	9,900	180	1,789,200
26/10/2021	10,150	-0.05 ▼	-0.49	10,200	10,150	10,150	20	203,000
22/10/2021	10,200	0.05 ▲	0.49	10,150	10,250	10,200	20	204,000
21/10/2021	10,150	0.15 ▲	1.48	10,000	10,150	10,150	30	304,500
20/10/2021	10,000	-0.10 ▼	-1.00	10,100	10,100	9,800	190	1,900,000
19/10/2021	10,100	0.10 ▲	0.99	10,000	10,100	10,000	1,120	11,312,000
18/10/2021	10,000	0.20 ▲	2.00	9,800	10,100	9,800	1,130	11,300,000
15/10/2021	9,800	-0.01 ▼	-0.10	9,800	9,800	9,620	420	4,116,000
14/10/2021	9,800	-0.03 ▼	-0.31	9,830	9,800	9,500	60	588,000
13/10/2021	9,830	-0.01 ▼	-0.10	9,840	9,830	9,820	30	294,900
12/10/2021	9,840	-0.01 ▼	-0.10	9,850	9,840	9,840	10	98,400
11/10/2021	9,850	0.05 ▲	0.51	9,850	9,900	9,850	30	295,500
08/10/2021	9,850	-0.10 ▼	-1.02	9,850	9,850	9,700	230	2,265,500
07/10/2021	9,850	0.24 ▲	2.44	9,610	9,850	9,740	1,020	10,047,000
06/10/2021	9,610	0.08 ▲	0.83	9,610	9,690	9,610	70	672,700
05/10/2021	9,610	-0.28 ▼	-2.91	9,890	9,800	9,510	310	2,979,100
04/10/2021	9,890	0.43 ▲	4.35	9,460	9,890	9,460	20	197,800
01/10/2021	9,460	0.01 ▲	0.11	9,450	10,000	9,450	1,690	15,987,400
30/09/2021	9,450	0.00 ■■	0.00	9,450	9,510	9,450	100	945,000
29/09/2021	9,450	0.06 ▲	0.63	9,450	9,510	9,450	230	2,173,500
28/09/2021	9,450	-0.08 ▼	-0.85	9,530	9,450	9,410	30	283,500
27/09/2021	9,530	-0.47 ▼	-4.93	10,000	10,300	9,530	360	3,430,800
24/09/2021	10,000	0.09 ▲	0.90	9,910	10,200	9,910	390	3,900,000
23/09/2021	9,910	0.01 ▲	0.10	9,900	10,200	9,900	1,610	15,955,100
22/09/2021	9,900	0.15 ▲	1.52	9,750	9,900	9,630	640	6,336,000
21/09/2021	9,750	-0.03 ▼	-0.31	9,780	9,750	9,690	90	877,500
20/09/2021	9,780	0.22 ▲	2.25	9,560	9,970	9,540	570	5,574,600
17/09/2021	9,560	0.10 ▲	1.05	9,460	9,590	9,450	480	4,588,800
16/09/2021	9,460	0.04 ▲	0.42	9,460	9,510	9,450	300	2,838,000
15/09/2021	9,460	-0.04 ▼	-0.42	9,500	9,600	9,420	130	1,229,800
14/09/2021	9,500	-0.01 ▼	-0.11	9,510	9,500	9,450	640	6,080,000
13/09/2021	9,510	-0.04 ▼	-0.42	9,550	9,550	9,430	60	570,600
10/09/2021	9,550	-0.03 ▼	-0.31	9,580	9,600	9,420	50	477,500
09/09/2021	9,580	0.13 ▲	1.36	9,450	9,580	9,420	50	479,000
08/09/2021	9,450	-0.15 ▼	-1.59	9,600	9,450	9,450	10	94,500
07/09/2021	9,600	0.00 ■■	0.00	9,600	9,600	9,600	150	1,440,000
06/09/2021	9,600	-0.12 ▼	-1.25	9,720	9,710	9,400	690	6,624,000
05/09/2021	9,090	0.39 ▲	4.29	8,700	0	0	120	1,090,800
01/09/2021	9,720	-0.04 ▼	-0.41	9,760	9,740	9,500	880	8,553,600
31/08/2021	9,760	-0.03 ▼	-0.31	9,790	9,800	9,600	1,110	10,833,600
30/08/2021	9,790	0.38 ▲	3.88	9,410	9,800	9,430	130	1,272,700
27/08/2021	9,410	-0.59 ▼	-6.27	10,000	10,200	9,370	540	5,081,400
26/08/2021	10,000	0.10 ▲	1.00	9,900	10,000	9,990	260	2,600,000
25/08/2021	10,700	0.50 ▲	4.67	10,200	10,800	10,050	390	4,173,000
24/08/2021	10,200	-0.30 ▼	-2.94	10,500	10,700	10,150	300	3,060,000
23/08/2021	10,500	0.40 ▲	3.81	10,100	10,500	10,100	710	7,455,000
20/08/2021	10,100	0.05 ▲	0.50	10,050	10,500	10,050	460	4,646,000
19/08/2021	10,050	-0.55 ▼	-5.47	10,600	10,500	9,950	190	1,909,500
18/08/2021	10,600	-0.30 ▼	-2.83	10,900	10,600	10,200	650	6,890,000
17/08/2021	10,900	0.30 ▲	2.75	10,600	11,000	10,500	810	8,829,000
16/08/2021	10,600	0.45 ▲	4.25	10,150	10,600	10,150	2,100	22,260,000
13/08/2021	10,150	0.63 ▲	6.21	9,520	10,150	9,200	1,670	16,950,500
11/08/2021	9,520	0.62 ▲	6.51	8,900	9,520	9,500	830	7,901,600
10/08/2021	8,900	-0.19 ▼	-2.13	9,090	8,910	8,900	230	2,047,000
05/08/2021	9,090	0.39 ▲	4.29	8,700	9,090	8,700	120	1,090,800
02/08/2021	8,700	-0.59 ▼	-6.78	9,290	8,700	8,640	20	174,000
29/07/2021	9,290	0.47 ▲	5.06	8,820	9,290	8,820	30	278,700
27/07/2021	8,820	0.61 ▲	6.92	8,820	9,430	8,820	40	352,800
21/07/2021	9,410	0.61 ▲	6.48	8,800	9,300	8,820	20	188,200
20/07/2021	8,800	0.04 ▲	0.45	8,760	8,800	8,800	10	88,000
19/07/2021	8,760	-0.65 ▼	-7.42	9,410	9,410	8,760	30	262,800
15/07/2021	9,410	0.61 ▲	6.48	8,800	9,410	9,410	350	3,293,500
13/07/2021	8,800	-0.04 ▼	-0.45	8,840	8,800	8,800	180	1,584,000
12/07/2021	8,840	-0.66 ▼	-7.47	9,500	8,840	8,840	10	88,400
08/07/2021	9,500	0.60 ▲	6.32	8,900	9,500	8,280	550	5,225,000
06/07/2021	8,900	-0.60 ▼	-6.74	9,500	8,910	8,900	60	534,000
05/07/2021	9,500	-0.30 ▼	-3.16	9,800	9,500	9,400	30	285,000
02/07/2021	9,800	0.04 ▲	0.41	9,760	10,400	9,100	780	7,644,000
30/06/2021	9,760	0.00 ■■	0.00	9,760	9,760	9,760	10	97,600
29/06/2021	9,760	0.63 ▲	6.45	9,130	9,760	8,720	520	5,075,200
28/06/2021	9,130	-0.38 ▼	-4.16	9,510	9,130	9,120	50	456,500
25/06/2021	9,510	0.00 ■■	0.00	9,510	9,510	9,510	10	95,100
24/06/2021	9,510	0.31 ▲	3.26	9,200	9,840	9,510	70	665,700
23/06/2021	9,200	-0.01 ▼	-0.11	9,200	9,200	9,190	30	276,000
22/06/2021	9,200	0.59 ▲	6.41	8,610	9,210	9,100	580	5,336,000
17/06/2021	8,610	-0.39 ▼	-4.53	9,000	9,000	8,410	60	516,600
16/06/2021	9,000	0.01 ▲	0.11	8,990	9,200	8,410	250	2,250,000
14/06/2021	8,600	-0.55 ▼	-6.40	9,150	9,600	8,600	60	516,000
11/06/2021	9,150	0.58 ▲	6.34	8,570	9,150	8,800	280	2,562,000
10/06/2021	8,570	-0.43 ▼	-5.02	9,000	8,800	8,570	20	171,400
09/06/2021	9,000	-0.09 ▼	-1.00	9,090	9,100	8,570	650	5,850,000
08/06/2021	9,090	0.00 ■■	0.00	9,090	9,090	9,090	40	363,600
07/06/2021	9,090	-0.01 ▼	-0.11	9,100	9,200	9,090	40	363,600
04/06/2021	9,100	-0.10 ▼	-1.10	9,100	9,100	9,000	490	4,459,000
03/06/2021	9,100	-0.10 ▼	-1.10	9,200	9,790	9,100	140	1,274,000
02/06/2021	9,200	0.10 ▲	1.09	9,100	9,200	9,100	20	184,000
01/06/2021	9,100	-0.10 ▼	-1.10	9,200	9,100	9,000	110	1,001,000
31/05/2021	9,200	0.20 ▲	2.17	9,000	9,200	9,200	10	92,000
28/05/2021	9,000	0.00 ■■	0.00	9,000	9,000	9,000	100	900,000
27/05/2021	9,000	0.19 ▲	2.11	8,810	9,000	8,610	100	900,000
26/05/2021	8,810	-0.39 ▼	-4.43	9,200	8,810	8,600	140	1,233,400
25/05/2021	9,200	0.00 ■■	0.00	9,200	9,200	9,190	240	2,208,000
24/05/2021	9,200	0.58 ▲	6.30	8,620	9,210	9,000	50	460,000
21/05/2021	8,620	0.01 ▲	0.12	8,610	8,620	8,600	40	344,800
20/05/2021	8,610	0.00 ■■	0.00	8,610	8,610	8,610	30	258,300
19/05/2021	8,610	-0.48 ▼	-5.57	9,090	8,610	8,610	10	86,100
18/05/2021	9,090	-0.01 ▼	-0.11	9,100	9,090	9,090	490	4,454,100
17/05/2021	9,100	0.59 ▲	6.48	8,510	9,100	8,530	270	2,457,000
14/05/2021	8,510	-0.48 ▼	-5.64	8,990	9,100	8,510	240	2,042,400
13/05/2021	8,990	0.58 ▲	6.45	8,410	8,990	8,460	1,840	16,541,600
12/05/2021	8,410	-0.59 ▼	-7.02	9,000	9,500	8,410	210	1,766,100
10/05/2021	9,000	0.50 ▲	5.56	8,500	9,090	8,700	820	7,380,000
06/05/2021	8,500	-0.10 ▼	-1.18	8,600	8,600	8,500	30	255,000
04/05/2021	8,600	-0.60 ▼	-6.98	9,200	8,810	8,600	50	430,000
03/05/2021	10,550	0.66 ▲	6.26	9,890	10,550	9,200	160	1,688,000
29/04/2021	9,200	-0.10 ▼	-1.09	9,300	9,200	9,200	100	920,000
28/04/2021	9,300	0.52 ▲	5.59	8,780	9,390	9,000	240	2,232,000
27/04/2021	8,780	-0.62 ▼	-7.06	9,400	9,500	8,750	40	351,200
26/04/2021	9,400	0.27 ▲	2.87	9,130	9,400	9,150	70	658,000
23/04/2021	9,130	-0.67 ▼	-7.34	9,800	9,130	9,130	10	91,300
22/04/2021	9,800	0.00 ■■	0.00	9,800	9,800	9,800	30	294,000
20/04/2021	9,800	0.30 ▲	3.06	9,500	9,800	9,500	210	2,058,000
19/04/2021	9,500	0.09 ▲	0.95	9,410	9,550	9,500	200	1,900,000
18/04/2021	9,410	-0.58 ▼	-6.16	9,990	9,420	9,410	70	658,700
16/04/2021	9,410	-0.58 ▼	-6.16	9,990	9,420	9,410	70	658,700
15/04/2021	9,990	0.00 ■■	0.00	9,990	9,990	9,990	10	99,900
14/04/2021	9,990	0.02 ▲	0.20	9,970	9,990	9,980	110	1,098,900
13/04/2021	9,970	-0.03 ▼	-0.30	10,000	10,150	9,970	80	797,600
12/04/2021	10,000	0.39 ▲	3.90	9,610	10,000	9,610	380	3,800,000
07/04/2021	9,610	-0.39 ▼	-4.06	10,000	9,610	9,610	10	96,100
06/04/2021	10,000	-0.15 ▼	-1.50	10,150	10,000	10,000	100	1,000,000
05/04/2021	10,150	0.55 ▲	5.42	9,600	10,150	10,050	50	507,500
03/04/2021	10,550	0.66 ▲	6.26	9,890	9,600	9,600	160	1,688,000
02/04/2021	9,600	-0.29 ▼	-3.02	9,890	9,600	9,600	100	960,000
01/04/2021	9,890	0.19 ▲	1.92	9,700	9,890	9,500	370	3,659,300
31/03/2021	9,700	0.00 ■■	0.00	9,700	9,700	9,700	10	97,000
30/03/2021	9,700	-0.09 ▼	-0.93	9,700	9,700	9,610	20	194,000
29/03/2021	9,700	-0.40 ▼	-4.12	10,100	10,050	9,700	460	4,462,000
26/03/2021	10,100	-0.05 ▼	-0.50	10,150	10,150	10,100	60	606,000
24/03/2021	10,150	-0.05 ▼	-0.49	10,150	10,150	10,100	210	2,131,500
23/03/2021	10,150	-0.71 ▼	-7.00	10,150	10,150	9,440	2,030	20,604,500
18/03/2021	10,150	-0.25 ▼	-2.46	10,400	10,950	10,150	240	2,436,000
17/03/2021	10,400	0.15 ▲	1.44	10,250	10,400	10,250	240	2,496,000
16/03/2021	10,250	-0.75 ▼	-7.32	11,000	10,250	10,250	10	102,500
15/03/2021	11,000	0.00 ■■	0.00	11,000	11,000	10,950	700	7,700,000
12/03/2021	11,000	0.55 ▲	5.00	10,450	11,000	10,550	420	4,620,000
11/03/2021	10,450	0.64 ▲	6.12	9,810	10,450	10,300	630	6,583,500
10/03/2021	9,810	-0.59 ▼	-6.01	10,400	9,810	9,810	20	196,200
09/03/2021	10,400	0.00 ■■	0.00	10,400	10,400	10,400	20	208,000
08/03/2021	10,400	-0.60 ▼	-5.77	11,000	10,400	10,400	140	1,456,000
04/03/2021	11,000	-0.10 ▼	-0.91	11,100	11,000	10,400	1,250	13,750,000
03/03/2021	11,100	-0.05 ▼	-0.45	11,150	11,100	10,500	140	1,554,000
02/03/2021	11,150	-0.15 ▼	-1.35	11,300	11,150	10,550	290	3,233,500
01/03/2021	11,300	0.70 ▲	6.19	10,600	11,300	10,550	380	4,294,000
26/02/2021	10,600	0.35 ▲	3.30	10,250	10,700	9,820	420	4,452,000
25/02/2021	10,250	0.65 ▲	6.34	9,600	10,250	9,790	250	2,562,500
24/02/2021	9,600	0.09 ▲	0.94	9,510	9,650	9,600	180	1,728,000
23/02/2021	9,510	-0.49 ▼	-5.15	10,000	9,510	9,510	10	95,100
22/02/2021	10,000	-0.20 ▼	-2.00	10,200	10,100	10,000	1,040	10,400,000
19/02/2021	10,200	-0.75 ▼	-7.35	10,950	10,900	10,200	410	4,182,000
18/02/2021	10,950	-0.05 ▼	-0.46	11,000	11,000	10,900	150	1,642,500
17/02/2021	11,000	0.65 ▲	5.91	10,350	11,000	9,660	180	1,980,000
09/02/2021	10,350	-0.10 ▼	-0.97	10,450	10,350	10,350	90	931,500
05/02/2021	10,450	0.46 ▲	4.40	9,990	10,650	10,450	530	5,538,500
04/01/2021	9,300	-0.70 ▼	-7.53	10,000	10,000	9,300	320	2,976,000
31/12/2020	10,000	-0.20 ▼	-2.00	10,200	10,000	9,500	350	3,500,000
29/12/2020	10,200	0.10 ▲	0.98	10,100	10,200	9,400	552	5,630,400
28/12/2020	10,200	0.10 ▲	0.98	10,100	10,200	9,400	552	5,630,400
27/12/2020	10,100	-0.80 ▼	-7.92	10,850	10,100	10,100	1	10,100
25/12/2020	10,100	-0.80 ▼	-7.92	10,850	10,100	10,100	1	10,100
24/12/2020	10,850	0.60 ▲	5.53	10,250	10,850	10,850	2	21,700
23/12/2020	10,250	0.70 ▲	6.83	9,600	10,250	10,200	761	7,800,250
22/12/2020	9,600	0.60 ▲	6.25	9,000	9,630	9,000	664	6,374,400
21/12/2020	9,000	0.00 ■■	0.00	9,000	9,000	9,000	200	1,800,000
20/12/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,990	200	1,800,000
18/12/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,990	200	1,800,000
17/12/2020	9,000	0.60 ▲	6.67	8,420	9,000	9,000	300	2,700,000
16/12/2020	8,420	-0.60 ▼	-7.13	8,990	8,430	8,420	23	193,660
15/12/2020	8,990	0.50 ▲	5.56	8,450	8,990	8,400	21	188,790
14/12/2020	8,450	0.00 ■■	0.00	8,480	8,480	8,000	75	633,750
13/12/2020	8,480	-0.60 ▼	-7.08	9,100	9,000	8,470	106	898,880
11/12/2020	8,480	-0.60 ▼	-7.08	9,100	9,000	8,470	106	898,880
10/12/2020	7,400	0.10 ▲	1.35	7,300	7,400	6,790	610	4,514,000
09/12/2020	9,100	0.10 ▲	1.10	9,000	9,470	9,000	55	500,500
08/12/2020	9,000	0.50 ▲	5.56	8,510	9,100	7,920	1,094	9,846,000
07/12/2020	8,510	0.10 ▲	1.18	8,410	8,700	8,400	736	6,263,360
04/12/2020	7,900	0.00 ■■	0.00	7,860	7,900	7,860	18	142,200
03/12/2020	7,860	0.50 ▲	6.36	7,350	7,860	7,800	186	1,461,960
02/12/2020	7,350	-0.40 ▼	-5.44	7,750	8,290	7,300	65	477,750
01/12/2020	7,750	-0.60 ▼	-7.74	8,330	8,910	7,750	123	953,250
30/11/2020	8,330	0.54 ▲	6.48	7,790	8,330	7,250	3,450	28,738,500
27/11/2020	7,790	-0.57 ▼	-7.32	8,360	8,890	7,790	1,270	9,893,300
26/11/2020	8,360	-0.62 ▼	-7.42	8,980	8,360	8,360	190	1,588,400
24/11/2020	8,980	0.48 ▲	5.35	8,500	8,990	7,910	30	269,400
23/11/2020	8,500	0.51 ▲	6.00	7,990	8,510	7,890	1,250	10,625,000
20/11/2020	7,990	0.50 ▲	6.26	7,500	7,990	7,990	1	7,990
19/11/2020	7,500	-0.40 ▼	-5.33	7,900	7,500	7,500	1	7,500
18/11/2020	7,900	0.51 ▲	6.46	7,390	7,900	7,130	1,450	11,455,000
16/11/2020	7,390	0.50 ▲	6.77	6,910	7,390	7,280	334	2,468,260
13/11/2020	6,910	-0.50 ▼	-7.24	7,400	7,010	6,900	58	400,780
10/11/2020	7,400	0.10 ▲	1.35	7,300	7,400	6,790	61	451,400
05/11/2020	7,300	-0.10 ▼	-1.37	7,400	7,300	7,300	12	87,600
04/11/2020	7,400	0.00 ■■	0.00	7,390	7,400	7,400	3	22,200
03/11/2020	7,390	-0.10 ▼	-1.35	7,470	7,390	7,000	127	938,530
02/11/2020	7,470	0.40 ▲	5.35	7,110	7,470	7,470	1	7,470
29/10/2020	7,110	-0.30 ▼	-4.22	7,390	7,110	7,110	5	35,550
28/10/2020	7,390	0.00 ■■	0.00	7,390	7,390	7,390	1	7,390
27/10/2020	7,390	0.20 ▲	2.71	7,190	7,390	7,200	11	81,290
26/10/2020	7,190	-0.20 ▼	-2.78	7,350	7,210	7,190	149	1,071,310
23/10/2020	7,350	0.10 ▲	1.36	7,200	7,350	7,160	98	720,300
22/10/2020	7,200	0.10 ▲	1.39	7,090	7,200	7,010	75	540,000
21/10/2020	7,090	-0.50 ▼	-7.05	7,600	7,090	7,090	101	716,090
20/10/2020	7,600	0.20 ▲	2.63	7,420	7,600	7,600	1	7,600
19/10/2020	7,420	0.00 ■■	0.00	7,390	7,420	7,090	231	1,714,020
16/10/2020	7,390	0.00 ■■	0.00	7,390	7,390	7,390	19	140,410
15/10/2020	7,390	0.34 ▲	4.60	7,050	7,390	7,390	50	369,500
14/10/2020	7,050	-0.40 ▼	-5.67	7,400	7,400	7,000	352	2,481,600
13/10/2020	7,400	0.00 ■■	0.00	7,400	7,400	7,350	94	695,600
12/10/2020	7,400	0.10 ▲	1.35	7,350	7,400	7,360	105	777,000
09/10/2020	7,350	-0.10 ▼	-1.36	7,400	7,400	7,320	650	4,777,500
08/10/2020	7,400	0.00 ■■	0.00	7,400	7,400	7,400	45	333,000
07/10/2020	7,400	-0.20 ▼	-2.70	7,640	7,400	7,310	241	1,783,400
06/10/2020	7,640	0.00 ■■	0.00	7,650	7,650	7,120	393	3,002,520
02/10/2020	7,650	0.00 ■■	0.00	7,700	7,650	7,650	5	38,250
01/10/2020	7,700	0.10 ▲	1.30	7,630	7,700	7,630	12	92,400
30/09/2020	7,630	0.10 ▲	1.31	7,530	7,900	7,140	96	732,480
29/09/2020	7,530	0.00 ■■	0.00	7,520	7,780	7,530	2	15,060
28/09/2020	7,520	0.00 ■■	0.00	7,520	7,700	7,300	175	1,316,000
25/09/2020	7,520	0.50 ▲	6.65	7,030	7,520	7,200	112	842,240
24/09/2020	7,030	-0.50 ▼	-7.11	7,500	7,790	7,030	2	14,060
23/09/2020	7,500	-0.40 ▼	-5.33	7,890	7,890	7,340	85	637,500
21/09/2020	7,890	0.00 ■■	0.00	7,900	7,890	7,800	12	94,680
18/09/2020	7,900	0.30 ▲	3.80	7,640	7,990	7,900	41	323,900
17/09/2020	7,640	-0.20 ▼	-2.62	7,800	0	0	120	916,800
16/09/2020	7,800	0.20 ▲	2.56	7,610	7,800	7,620	201	1,567,800
14/09/2020	7,610	-0.30 ▼	-3.94	7,920	8,090	7,610	18	136,980
11/09/2020	7,920	0.30 ▲	3.79	7,600	7,920	7,920	5	39,600
10/09/2020	7,600	-0.20 ▼	-2.63	7,750	7,600	7,600	1	7,600
09/09/2020	7,750	-0.01 ▼	-0.13	7,750	7,750	7,740	8,440	65,410,000
08/09/2020	7,750	-0.20 ▼	-2.58	7,940	7,750	7,750	7	54,250
07/09/2020	7,940	-0.10 ▼	-1.26	8,070	7,940	7,940	1	7,940
04/09/2020	8,070	0.20 ▲	2.48	7,890	8,090	8,070	47	379,290
03/09/2020	7,890	-0.20 ▼	-2.53	8,080	8,050	7,620	28	220,920
01/09/2020	8,080	-0.10 ▼	-1.24	8,160	8,170	7,590	427	3,450,160
31/08/2020	8,160	0.10 ▲	1.23	8,070	8,160	7,640	15	122,400
28/08/2020	8,070	-0.10 ▼	-1.24	8,150	8,150	7,700	1,173	9,466,110
27/08/2020	8,150	-0.10 ▼	-1.23	8,220	8,190	7,760	9	73,350
26/08/2020	8,220	0.30 ▲	3.65	7,900	8,230	7,530	31	254,820
25/08/2020	7,900	-0.40 ▼	-5.06	8,290	8,240	7,900	58	458,200
24/08/2020	8,290	0.10 ▲	1.21	8,160	8,390	7,600	204	1,691,160
21/08/2020	8,160	-0.70 ▼	-8.58	8,890	8,300	8,090	463	3,778,080
20/08/2020	8,890	0.40 ▲	4.50	8,500	9,000	8,500	1,515	13,468,350
19/08/2020	8,500	0.00 ■■	0.00	8,500	8,600	8,500	227	1,929,500
18/08/2020	8,500	0.00 ■■	0.00	8,500	8,600	8,500	187	1,589,500
17/08/2020	8,500	0.10 ▲	1.18	8,400	8,880	8,500	652	5,542,000
14/08/2020	8,400	0.30 ▲	3.57	8,100	8,640	8,100	503	4,225,200
13/08/2020	8,100	0.10 ▲	1.23	8,010	8,100	8,010	72	583,200
12/08/2020	8,010	-0.10 ▼	-1.25	8,100	8,660	8,010	159	1,273,590
11/08/2020	8,100	0.00 ■■	0.00	8,100	8,490	7,810	17	137,700
10/08/2020	8,100	0.00 ■■	0.00	8,090	8,100	8,100	322	2,608,200
07/08/2020	8,090	0.50 ▲	6.18	7,580	8,090	8,090	1	8,090
06/08/2020	7,580	0.48 ▲	6.33	7,100	7,580	7,210	150	1,137,000
05/08/2020	7,100	-0.30 ▼	-4.23	7,400	7,880	6,900	8	56,800
04/08/2020	7,400	0.20 ▲	2.70	7,160	7,580	7,210	56	414,400
31/07/2020	7,160	-0.20 ▼	-2.79	7,400	7,160	7,160	1	7,160
30/07/2020	7,400	-0.50 ▼	-6.76	7,890	7,400	7,400	1	7,400
29/07/2020	7,890	-0.10 ▼	-1.27	7,990	7,890	7,440	271	2,138,190
28/07/2020	7,990	0.49 ▲	6.13	7,500	7,990	7,450	960	7,670,400
24/07/2020	7,500	-0.30 ▼	-4.00	7,800	7,800	7,500	11	82,500
22/07/2020	7,800	-0.40 ▼	-5.13	8,190	8,640	7,620	33	257,400
21/07/2020	8,190	0.00 ■■	0.00	8,190	8,300	7,810	12	98,280
20/07/2020	8,190	0.40 ▲	4.88	7,820	8,340	7,710	63	515,970
17/07/2020	7,820	0.50 ▲	6.39	7,340	7,830	7,400	17	132,940
16/07/2020	7,340	0.50 ▲	6.81	6,860	7,340	6,510	12	88,080
15/07/2020	6,860	-0.40 ▼	-5.83	7,310	6,860	6,860	1	6,860
13/07/2020	7,310	-0.10 ▼	-1.37	7,360	7,870	7,010	14	102,340
10/07/2020	7,360	-0.20 ▼	-2.72	7,560	8,040	7,360	2	14,720
09/07/2020	7,560	0.00 ■■	0.00	7,520	8,040	7,560	2	15,120
08/07/2020	7,520	0.00 ■■	0.00	7,480	8,000	7,480	59	443,680
07/07/2020	7,480	-0.50 ▼	-6.68	8,020	8,000	7,480	15	112,200
06/07/2020	8,020	0.50 ▲	6.23	7,500	8,020	8,020	3	24,060
03/07/2020	7,500	-0.40 ▼	-5.33	7,900	7,660	7,500	42	315,000
02/07/2020	7,900	-0.30 ▼	-3.80	8,200	8,490	7,630	5	39,500
01/07/2020	8,200	0.00 ■■	0.00	8,170	8,490	7,610	5	41,000
30/06/2020	8,170	0.50 ▲	6.12	7,650	8,170	7,120	64	522,880
29/06/2020	7,650	-0.40 ▼	-5.23	8,000	7,650	7,650	6	45,900
25/06/2020	8,000	-0.50 ▼	-6.25	8,490	8,670	7,900	55	440,000
24/06/2020	8,490	0.20 ▲	2.36	8,290	8,790	7,910	3	25,470
23/06/2020	8,290	0.10 ▲	1.21	8,190	8,750	8,100	5	41,450
22/06/2020	8,190	0.00 ■■	0.00	8,200	8,200	7,630	118	966,420
18/06/2020	8,200	-0.40 ▼	-4.88	8,600	8,490	8,150	34	278,800
17/06/2020	8,600	-0.09 ▼	-1.05	8,690	8,690	8,090	1,110	9,546,000
16/06/2020	8,690	0.40 ▲	4.60	8,290	8,690	8,690	1	8,690
12/06/2020	8,290	0.00 ■■	0.00	8,290	8,870	8,290	565	4,683,850
11/06/2020	8,290	0.10 ▲	1.21	8,160	8,450	8,010	515	4,269,350
10/06/2020	8,160	-0.20 ▼	-2.45	8,370	8,290	7,790	11	89,760
09/06/2020	8,290	-0.10 ▼	-1.21	8,370	8,370	8,370	10	82,900
08/06/2020	8,370	0.20 ▲	2.39	8,200	8,370	8,110	2	16,740
06/06/2020	8,200	0.20 ▲	2.44	8,000	8,300	8,000	200	1,640,000
05/06/2020	8,200	0.20 ▲	2.44	8,000	8,300	8,000	200	1,640,000
04/06/2020	8,000	-0.20 ▼	-2.50	8,190	8,240	8,000	46	368,000
03/06/2020	8,190	0.00 ■■	0.00	8,200	8,190	8,000	104	851,760
02/06/2020	8,200	0.00 ■■	0.00	8,200	8,300	8,200	131	1,074,200
01/06/2020	8,200	-0.20 ▼	-2.44	8,370	8,490	8,200	74	606,800
31/05/2020	8,370	0.10 ▲	1.19	8,300	8,370	8,160	6	50,220
29/05/2020	8,370	0.10 ▲	1.19	8,300	8,370	8,160	6	50,220
28/05/2020	8,300	0.00 ■■	0.00	8,300	8,740	7,800	6	49,800
27/05/2020	8,300	-0.10 ▼	-1.20	8,400	8,690	8,100	312	2,589,600
26/05/2020	8,400	0.00 ■■	0.00	8,390	8,400	7,810	33	277,200
25/05/2020	8,390	0.10 ▲	1.19	8,300	8,710	8,140	4	33,560
24/05/2020	8,300	0.10 ▲	1.20	8,190	8,640	8,000	58	481,400
22/05/2020	8,300	0.10 ▲	1.20	8,190	8,640	8,000	58	481,400
21/05/2020	8,190	0.00 ■■	0.00	8,200	8,690	8,110	81	663,390
20/05/2020	8,200	-0.10 ▼	-1.22	8,300	8,790	8,060	42	344,400
19/05/2020	8,300	0.10 ▲	1.20	8,240	8,740	8,010	13	107,900
18/05/2020	8,240	0.10 ▲	1.21	8,150	8,570	7,800	9	74,160
17/05/2020	8,150	-0.60 ▼	-7.36	8,740	8,730	8,150	19	154,850
15/05/2020	8,150	-0.60 ▼	-7.36	8,740	8,730	8,150	19	154,850
14/05/2020	8,740	-0.70 ▼	-8.01	9,390	9,360	8,740	150	1,311,000
13/05/2020	9,390	0.50 ▲	5.32	8,880	9,490	8,300	146	1,370,940
12/05/2020	8,880	0.00 ■■	0.00	8,890	8,890	8,270	54	479,520
11/05/2020	8,890	0.40 ▲	4.50	8,450	8,990	7,900	115	1,022,350
10/05/2020	8,450	0.50 ▲	5.92	7,980	8,520	8,000	92	777,400
08/05/2020	8,450	0.50 ▲	5.92	7,980	8,520	8,000	92	777,400
07/05/2020	7,980	0.00 ■■	0.00	7,990	7,980	7,980	1	7,980
06/05/2020	7,990	0.50 ▲	6.26	7,510	7,990	7,990	1	7,990
05/05/2020	7,510	-0.40 ▼	-5.33	7,950	7,510	7,510	1	7,510
04/05/2020	7,950	-0.60 ▼	-7.55	8,540	7,950	7,950	602	4,785,900
01/05/2020	8,540	0.50 ▲	5.85	7,990	8,540	7,500	103	879,620
30/04/2020	8,540	0.50 ▲	5.85	7,990	8,540	7,500	103	879,620
29/04/2020	8,540	0.50 ▲	5.85	7,990	8,540	7,500	103	879,620
28/04/2020	7,990	0.50 ▲	6.26	7,500	7,990	7,500	11	87,890
27/04/2020	7,990	0.50 ▲	6.26	7,500	7,990	7,500	11	87,890
26/04/2020	7,500	0.00 ■■	0.00	7,510	7,790	7,500	56	420,000
24/04/2020	7,500	0.00 ■■	0.00	7,510	7,790	7,500	56	420,000
23/04/2020	7,510	-0.50 ▼	-6.66	8,000	8,370	7,440	5	37,550
22/04/2020	8,000	0.00 ■■	0.00	8,000	8,000	8,000	5	40,000
21/04/2020	8,000	0.00 ■■	0.00	8,020	8,000	8,000	1	8,000
20/04/2020	8,020	0.40 ▲	4.99	7,590	8,020	7,330	446	3,576,920
19/04/2020	7,590	0.30 ▲	3.95	7,320	7,590	7,560	123	933,570
17/04/2020	7,590	0.30 ▲	3.95	7,320	7,590	7,560	123	933,570
16/04/2020	7,320	-0.20 ▼	-2.73	7,500	7,950	7,320	28	204,960
15/04/2020	7,500	0.50 ▲	6.67	7,010	7,500	7,030	518	3,885,000
14/04/2020	7,010	-0.40 ▼	-5.71	7,410	7,010	6,900	181	1,268,810
13/04/2020	7,410	0.00 ■■	0.00	7,450	7,940	7,410	52	385,320
12/04/2020	7,450	0.00 ■■	0.00	7,450	7,450	7,450	3	22,350
10/04/2020	7,450	0.00 ■■	0.00	7,450	7,450	7,450	3	22,350
09/04/2020	7,450	-0.50 ▼	-6.71	7,990	7,960	7,440	12	89,400
08/04/2020	7,990	0.50 ▲	6.26	7,510	7,990	7,010	4	31,960
07/04/2020	7,510	0.50 ▲	6.66	7,030	7,510	6,600	293	2,200,430
06/04/2020	7,030	-0.50 ▼	-7.11	7,510	7,450	7,000	435	3,058,050
05/04/2020	7,510	-0.50 ▼	-6.66	8,000	8,550	7,450	218	1,637,180
03/04/2020	7,510	-0.50 ▼	-6.66	8,000	8,550	7,450	218	1,637,180
02/04/2020	8,000	-0.50 ▼	-6.25	8,540	9,130	7,950	64	512,000
01/04/2020	8,000	-0.50 ▼	-6.25	8,540	9,130	7,950	64	512,000
31/03/2020	8,540	0.50 ▲	5.85	8,000	8,560	7,450	405	3,458,700
30/03/2020	8,000	-0.10 ▼	-1.25	8,060	8,620	7,500	212	1,696,000
24/03/2020	8,060	-0.60 ▼	-7.44	8,660	8,060	8,060	2	16,120
23/03/2020	8,060	-0.60 ▼	-7.44	8,660	8,060	8,060	2	16,120
20/03/2020	8,660	-0.60 ▼	-6.93	9,220	9,850	8,580	5	43,300
19/03/2020	8,660	-0.60 ▼	-6.93	9,220	9,850	8,580	5	43,300
18/03/2020	9,220	0.60 ▲	6.51	8,630	9,220	9,220	1	9,220
17/03/2020	8,630	0.20 ▲	2.32	8,480	8,630	8,630	1	8,630
16/03/2020	8,480	-0.62 ▼	-7.31	9,100	9,200	8,480	210	1,780,800
13/03/2020	9,100	-0.04 ▼	-0.44	9,140	9,300	8,510	250	2,275,000
12/03/2020	9,140	0.59 ▲	6.46	8,550	9,140	9,140	10	91,400
11/03/2020	8,550	-0.62 ▼	-7.25	9,170	9,800	8,550	240	2,052,000
10/03/2020	9,170	-0.50 ▼	-5.45	9,680	9,170	9,170	1	9,170
09/03/2020	9,680	-0.70 ▼	-7.23	10,400	9,680	9,680	108	1,045,440
06/03/2020	10,400	0.60 ▲	5.77	9,760	10,400	10,400	1	10,400
03/03/2020	9,760	0.60 ▲	6.15	9,130	9,760	9,760	11	107,360
02/03/2020	9,130	0.60 ▲	6.57	8,550	9,130	9,130	50	456,500
28/02/2020	8,550	-0.40 ▼	-4.68	8,980	8,550	8,550	1	8,550
24/02/2020	8,980	-0.70 ▼	-7.80	9,640	8,980	8,980	1	8,980
21/02/2020	9,640	0.60 ▲	6.22	9,010	9,640	9,640	4	38,560
20/02/2020	9,010	-0.50 ▼	-5.55	9,500	9,010	9,010	1	9,010
19/02/2020	9,010	-0.50 ▼	-5.55	9,500	9,010	9,010	1	9,010
18/02/2020	9,500	-0.40 ▼	-4.21	9,950	9,500	9,500	5	47,500
17/02/2020	9,950	0.60 ▲	6.03	9,300	9,950	9,950	1	9,950
15/02/2020	9,300	0.60 ▲	6.45	8,730	9,300	8,830	2	18,600
14/02/2020	9,300	0.60 ▲	6.45	8,730	9,300	8,830	2	18,600
13/02/2020	8,730	0.00 ■■	0.00	8,710	9,300	8,730	11	96,030
12/02/2020	8,710	-0.60 ▼	-6.89	9,270	9,910	8,640	79	688,090
11/02/2020	9,270	0.10 ▲	1.08	9,210	9,850	9,270	5	46,350
10/02/2020	9,270	0.10 ▲	1.08	9,210	9,850	9,270	5	46,350
09/02/2020	9,210	-0.70 ▼	-7.60	9,890	10,550	9,210	3	27,630
07/02/2020	9,210	-0.70 ▼	-7.60	9,890	10,550	9,210	3	27,630
06/02/2020	9,890	0.60 ▲	6.07	9,250	9,890	9,010	2	19,780
05/02/2020	9,250	-0.70 ▼	-7.57	9,920	9,250	9,250	1	9,250
04/02/2020	9,920	-0.70 ▼	-7.06	10,650	9,920	9,910	66	654,720
03/02/2020	10,650	0.30 ▲	2.82	10,400	10,650	9,680	47	500,550
02/02/2020	10,400	0.70 ▲	6.73	9,740	10,400	9,060	4	41,600
31/01/2020	10,400	0.70 ▲	6.73	9,740	10,400	9,060	4	41,600
30/01/2020	9,740	0.60 ▲	6.16	9,110	9,740	8,510	27	262,980
17/01/2020	9,110	0.26 ▲	2.85	8,850	9,110	9,110	10	91,100
16/01/2020	8,850	0.57 ▲	6.44	8,280	8,850	8,850	10	88,500
13/01/2020	8,280	-0.60 ▼	-7.25	8,890	8,280	8,280	28	231,840
09/01/2020	8,890	0.00 ■■	0.00	8,890	8,890	8,890	1	8,890
08/01/2020	8,890	-0.10 ▼	-1.12	9,020	8,890	8,890	1	8,890
07/01/2020	9,020	-0.30 ▼	-3.33	9,310	9,310	9,020	2	18,040
03/01/2020	9,310	-0.70 ▼	-7.52	9,990	9,990	9,310	2	18,620
02/01/2020	9,990	0.50 ▲	5.01	9,520	9,990	8,870	223	2,227,770
31/12/2019	9,520	-0.70 ▼	-7.35	10,200	10,150	9,520	12	114,240
30/12/2019	10,200	-0.80 ▼	-7.84	10,950	10,200	10,200	1	10,200
27/12/2019	10,950	-0.10 ▼	-0.91	11,000	10,950	10,250	52	569,400
26/12/2019	11,000	-0.80 ▼	-7.27	11,800	11,000	11,000	1	11,000
25/12/2019	11,800	0.80 ▲	6.78	11,050	11,800	11,800	1	11,800
24/12/2019	11,050	0.40 ▲	3.62	10,700	11,050	11,050	1	11,050
23/12/2019	10,700	0.70 ▲	6.54	10,000	10,700	10,700	1	10,700
20/12/2019	10,000	-0.40 ▼	-4.00	10,400	10,800	10,000	40	400,000
19/12/2019	10,400	0.40 ▲	3.85	10,000	10,400	10,400	30	312,000
18/12/2019	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	449	4,490,000
17/12/2019	10,100	0.60 ▲	5.94	9,500	10,100	10,100	1	10,100
16/12/2019	9,500	-0.70 ▼	-7.37	10,200	9,500	9,500	53	503,500
13/12/2019	10,200	-0.80 ▼	-7.84	10,950	10,300	10,200	99	1,009,800
12/12/2019	10,950	0.00 ■■	0.00	10,950	10,950	10,200	11	120,450
11/12/2019	10,950	0.00 ■■	0.00	10,950	10,950	10,300	11	120,450
10/12/2019	10,950	0.30 ▲	2.74	10,700	10,950	10,950	1	10,950
09/12/2019	10,700	0.70 ▲	6.54	10,000	10,700	10,700	1	10,700
04/12/2019	10,000	-0.40 ▼	-4.00	10,450	0	0	501	5,010,000
02/12/2019	10,450	0.30 ▲	2.87	10,150	10,450	10,450	50	522,500
29/11/2019	10,150	0.70 ▲	6.90	9,500	10,150	9,300	13	131,950
27/11/2019	9,500	-0.70 ▼	-7.37	10,200	9,500	9,500	1	9,500
25/11/2019	10,200	-0.80 ▼	-7.84	10,950	10,200	10,200	500	5,100,000
21/11/2019	10,950	-0.80 ▼	-7.31	11,750	12,550	10,950	18	197,100
20/11/2019	10,950	-0.80 ▼	-7.31	11,750	12,550	10,950	18	197,100
15/11/2019	11,750	0.80 ▲	6.81	11,000	11,750	11,750	1	11,750
14/11/2019	11,000	0.70 ▲	6.36	10,300	11,000	9,620	2	22,000
13/11/2019	10,300	0.70 ▲	6.80	9,630	10,300	10,300	1	10,300
08/11/2019	9,630	-0.70 ▼	-7.27	10,350	10,500	9,630	6	57,780
07/11/2019	10,350	0.70 ▲	6.76	9,690	10,350	9,510	3	31,050
05/11/2019	9,690	0.60 ▲	6.19	9,060	9,690	9,690	1	9,690
30/10/2019	9,060	-0.10 ▼	-1.10	9,180	9,060	9,060	1	9,060
29/10/2019	9,180	-0.60 ▼	-6.54	9,810	9,180	9,140	6	55,080
25/10/2019	9,810	-0.40 ▼	-4.08	10,250	9,810	9,810	1	9,810
24/10/2019	10,250	-0.80 ▼	-7.80	11,000	10,250	10,250	11	112,750
23/10/2019	11,000	-0.80 ▼	-7.27	11,800	11,000	11,000	10	110,000
22/10/2019	11,800	0.60 ▲	5.08	11,200	11,900	10,450	1,932	22,797,600
21/10/2019	11,200	0.70 ▲	6.25	10,500	11,200	9,820	273	3,057,600
18/10/2019	10,500	0.60 ▲	5.71	9,940	10,500	10,500	450	4,725,000
17/10/2019	9,940	0.70 ▲	7.04	9,290	9,940	8,720	77	765,380
16/10/2019	9,290	0.60 ▲	6.46	8,690	9,290	8,110	20	185,800
15/10/2019	8,690	0.00 ■■	0.00	8,640	9,240	8,630	24	208,560
14/10/2019	8,640	-0.60 ▼	-6.94	9,230	9,870	8,640	2	17,280
11/10/2019	9,230	-0.60 ▼	-6.50	9,860	9,230	9,230	2	18,460
10/10/2019	9,860	-0.70 ▼	-7.10	10,600	9,860	9,860	50	493,000
08/10/2019	10,600	-0.20 ▼	-1.89	10,750	10,600	10,000	28	296,800
07/10/2019	10,750	0.50 ▲	4.65	10,250	10,750	9,550	63	677,250
04/10/2019	10,250	0.70 ▲	6.83	9,600	10,250	9,030	2	20,500
03/10/2019	9,600	-0.20 ▼	-2.08	9,770	10,450	9,600	32	307,200
02/10/2019	9,770	-0.70 ▼	-7.16	10,500	10,650	9,770	11	107,470
01/10/2019	10,500	-0.20 ▼	-1.90	10,700	10,650	9,970	189	1,984,500
30/09/2019	10,700	0.40 ▲	3.74	10,300	10,750	10,700	11	117,700
27/09/2019	10,300	0.70 ▲	6.80	9,630	10,300	9,000	8	82,400
26/09/2019	9,630	0.60 ▲	6.23	9,000	9,630	8,380	32	308,160
25/09/2019	9,000	-0.40 ▼	-4.44	9,410	10,000	9,000	12	108,000
24/09/2019	9,410	-0.60 ▼	-6.38	10,000	10,000	9,410	2	18,820
23/09/2019	10,000	-0.80 ▼	-8.00	10,750	10,450	10,000	351	3,510,000
20/09/2019	10,750	0.30 ▲	2.79	10,450	10,750	9,740	19	204,250
19/09/2019	10,450	0.10 ▲	0.96	10,300	10,900	9,580	5	52,250
18/09/2019	10,300	0.60 ▲	5.83	9,720	10,300	10,300	1	10,300
17/09/2019	9,720	-0.70 ▼	-7.20	10,450	11,150	9,720	31	301,320
16/09/2019	10,450	-0.80 ▼	-7.66	11,200	11,950	10,450	3	31,350
11/09/2019	11,200	0.70 ▲	6.25	10,500	11,200	11,200	1	11,200
10/09/2019	10,500	-0.40 ▼	-3.81	10,950	10,600	10,200	224	2,352,000
09/09/2019	10,950	0.00 ■■	0.00	10,950	11,000	10,200	363	3,974,850
06/09/2019	10,950	-0.80 ▼	-7.31	11,750	12,500	10,950	980	10,731,000
05/09/2019	11,750	0.80 ▲	6.81	11,000	11,750	11,750	1	11,750
04/09/2019	11,000	0.70 ▲	6.36	10,300	11,000	10,750	60	660,000
03/09/2019	10,300	0.70 ▲	6.80	9,630	10,300	10,200	132	1,359,600
30/08/2019	9,630	-0.70 ▼	-7.27	10,350	11,000	9,630	539	5,190,570
29/08/2019	10,350	0.00 ■■	0.00	10,350	10,350	9,630	21	217,350
28/08/2019	10,350	0.00 ■■	0.00	10,350	10,350	10,350	50	517,500
27/08/2019	10,350	0.00 ■■	0.00	10,350	10,400	9,640	22	227,700
26/08/2019	10,350	0.10 ▲	0.97	10,250	10,450	10,200	202	2,090,700
23/08/2019	10,250	-0.20 ▼	-1.95	10,450	10,550	10,250	65	666,250
22/08/2019	10,450	0.20 ▲	1.91	10,250	10,450	10,100	28	292,600
21/08/2019	10,250	0.20 ▲	1.95	10,050	10,300	10,000	134	1,373,500
20/08/2019	10,050	-0.40 ▼	-3.98	10,400	10,350	10,050	65	653,250
19/08/2019	10,400	-1.10 ▼	-10.58	11,450	10,450	10,150	1,010	10,504,000
16/08/2019	11,450	0.00 ■■	0.00	11,400	11,700	11,400	228	2,610,600
15/08/2019	11,400	-0.20 ▼	-1.75	11,600	11,600	11,400	504	5,745,600
14/08/2019	11,600	0.00 ■■	0.00	11,550	11,600	11,550	255	2,958,000
13/08/2019	11,550	-0.20 ▼	-1.73	11,750	11,600	11,550	101	1,166,550
12/08/2019	11,750	0.00 ■■	0.00	11,750	11,800	11,750	101	1,186,750
09/08/2019	11,750	0.60 ▲	5.11	11,200	11,800	11,750	501	5,886,750
08/08/2019	11,200	-0.30 ▼	-2.68	11,500	11,350	11,200	10	112,000
07/08/2019	11,500	-0.50 ▼	-4.35	12,000	11,500	11,500	100	1,150,000
05/08/2019	12,000	0.10 ▲	0.83	11,900	12,000	11,850	4,120	49,440,000
01/08/2019	11,900	0.80 ▲	6.72	11,150	11,900	11,150	56	666,400
29/07/2019	11,150	0.00 ■■	0.00	11,150	11,150	11,150	6	66,900
26/07/2019	11,150	-0.80 ▼	-7.17	11,950	11,150	11,150	675	7,526,250
11/07/2019	11,950	0.40 ▲	3.35	11,500	11,950	11,000	39	466,050
10/07/2019	11,500	-0.40 ▼	-3.48	11,950	11,500	11,500	350	4,025,000
08/07/2019	11,950	0.80 ▲	6.69	11,200	11,950	11,000	2	23,900
02/07/2019	11,200	-0.80 ▼	-7.14	12,000	11,200	11,200	2	22,400
01/07/2019	12,000	0.20 ▲	1.67	11,800	12,000	11,950	2	24,000
27/06/2019	11,800	0.50 ▲	4.24	11,350	11,800	11,800	3	35,400
21/06/2019	11,350	-0.80 ▼	-7.05	12,100	11,600	11,350	106	1,203,100
20/06/2019	11,350	-0.80 ▼	-7.05	12,100	11,600	11,350	106	1,203,100
19/06/2019	12,100	0.40 ▲	3.31	11,700	12,100	12,100	1	12,100
18/06/2019	11,700	-0.80 ▼	-6.84	12,500	11,700	11,700	5	58,500
17/06/2019	12,500	0.40 ▲	3.20	12,100	12,500	12,100	831	10,387,500
10/06/2019	12,100	0.30 ▲	2.48	11,800	12,100	12,100	1	12,100
09/06/2019	12,100	0.30 ▲	2.48	11,800	12,100	12,100	1	12,100
07/06/2019	12,100	0.30 ▲	2.48	11,800	12,100	12,100	1	12,100
06/06/2019	11,800	0.30 ▲	2.54	11,500	11,800	11,800	1	11,800
05/06/2019	11,800	0.30 ▲	2.54	11,500	11,800	11,800	1	11,800
04/06/2019	11,500	0.30 ▲	2.61	11,200	11,500	11,500	1	11,500
10/05/2019	11,200	0.00 ■■	0.00	11,200	11,200	11,200	200	2,240,000
09/05/2019	11,200	0.00 ■■	0.00	11,200	11,200	11,200	200	2,240,000
08/05/2019	11,200	0.00 ■■	0.00	11,200	11,200	11,200	1	11,200
22/04/2019	11,200	0.20 ▲	1.79	11,000	11,200	11,200	469	5,252,800
21/04/2019	11,200	0.20 ▲	1.79	11,000	11,200	11,200	469	5,252,800
19/04/2019	11,200	0.20 ▲	1.79	11,000	11,200	11,200	469	5,252,800
17/04/2019	12,050	0.00 ■■	0.00	12,050	12,050	11,250	6,640	80,012,000
11/04/2019	11,500	0.75 ▲	6.52	10,750	11,500	11,500	10	115,000
10/04/2019	10,750	-0.20 ▼	-1.86	10,950	10,750	10,750	1,060	11,395,000
09/04/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	100	1,100,000
08/04/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	1	11,000
05/04/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	1	11,000
04/04/2019	10,750	-0.60 ▼	-5.58	11,350	10,750	10,650	410	4,407,500
03/04/2019	11,350	0.65 ▲	5.73	10,700	11,350	11,350	10	113,500
02/04/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	295	3,245,000
28/03/2019	11,000	-0.40 ▼	-3.64	11,400	11,000	11,000	5	55,000
27/03/2019	10,700	-0.30 ▼	-2.80	11,000	11,450	10,700	80	856,000
26/03/2019	11,000	0.40 ▲	3.64	10,600	11,000	11,000	10	110,000
25/03/2019	11,400	-0.30 ▼	-2.63	11,650	11,400	11,400	100	1,140,000
20/03/2019	10,950	-0.60 ▼	-5.48	11,550	11,950	10,750	1,030	11,278,500
17/03/2019	12,050	0.20 ▲	1.66	11,500	11,650	11,650	6,640	80,012,000
15/03/2019	11,650	0.20 ▲	1.72	11,500	11,650	11,650	1	11,650
14/03/2019	12,050	0.55 ▲	4.56	11,500	12,050	12,050	10	120,500
13/03/2019	10,800	-0.65 ▼	-6.02	11,450	10,800	10,800	30	324,000
12/03/2019	11,500	0.50 ▲	4.35	11,000	11,500	11,400	14	161,000
11/03/2019	11,500	0.75 ▲	6.52	10,750	11,500	11,500	10	115,000
08/03/2019	11,000	-0.10 ▼	-0.91	11,050	11,050	11,000	2	22,000
07/03/2019	11,050	0.00 ■■	0.00	11,050	11,050	11,050	1	11,050
06/03/2019	10,900	-0.60 ▼	-5.50	11,500	10,900	10,900	110	1,199,000
05/03/2019	11,050	-0.40 ▼	-3.62	11,500	11,300	11,000	145	1,602,250
04/03/2019	11,500	-0.40 ▼	-3.48	11,900	11,500	11,100	61	701,500
28/02/2019	11,900	0.10 ▲	0.84	11,850	11,900	11,050	93	1,106,700
27/02/2019	11,850	0.70 ▲	5.91	11,150	11,850	11,850	3	35,550
26/02/2019	11,150	-0.80 ▼	-7.17	11,950	12,000	11,150	12	133,800
25/02/2019	10,600	-0.35 ▼	-3.30	10,950	10,600	10,600	1,010	10,706,000
21/02/2019	11,950	-0.10 ▼	-0.84	12,000	11,950	11,200	5	59,750
20/02/2019	12,000	0.50 ▲	4.17	11,500	12,000	12,000	1	12,000
18/02/2019	11,500	-0.20 ▼	-1.74	11,700	12,350	10,900	104	1,196,000
17/02/2019	12,050	-0.50 ▼	-4.15	12,200	11,700	11,700	6,640	80,012,000
15/02/2019	11,700	-0.50 ▼	-4.27	12,200	11,700	11,700	1	11,700
14/02/2019	12,200	-0.10 ▼	-0.82	12,250	12,200	11,400	12	146,400
13/02/2019	10,800	-0.70 ▼	-6.48	11,500	12,250	12,250	30	324,000
12/02/2019	12,250	0.80 ▲	6.53	11,500	12,250	12,250	1	12,250
11/02/2019	11,500	-0.40 ▼	-3.48	11,950	11,500	11,500	2	23,000
31/01/2019	11,950	0.00 ■■	0.00	11,950	11,950	11,950	110	1,314,500
30/01/2019	11,950	-0.10 ▼	-0.84	12,050	12,000	11,950	201	2,401,950
27/01/2019	10,700	-0.25 ▼	-2.34	12,050	0	0	80	856,000
25/01/2019	10,600	-0.35 ▼	-3.30	10,950	10,600	10,600	1,010	10,706,000
23/01/2019	10,900	-0.75 ▼	-6.88	11,650	10,900	10,900	300	3,270,000
17/01/2019	12,050	-0.80 ▼	-6.64	12,050	12,050	11,250	6,640	80,012,000
14/01/2019	12,050	0.55 ▲	4.56	11,500	12,050	12,050	10	120,500
11/01/2019	11,500	0.75 ▲	6.52	10,750	11,500	11,500	10	115,000
10/01/2019	10,750	-0.20 ▼	-1.86	10,950	10,750	10,750	1,060	11,395,000
09/01/2019	10,950	-0.05 ▼	-0.46	10,950	11,550	10,350	490	5,365,500
08/01/2019	10,950	0.75 ▲	6.85	10,950	11,700	10,950	80	876,000
07/01/2019	10,950	0.20 ▲	1.83	10,750	10,950	10,750	1,880	20,586,000
05/01/2019	10,750	-0.60 ▼	-5.58	11,350	10,750	10,650	410	4,407,500
04/01/2019	10,750	-0.60 ▼	-5.58	11,350	10,750	10,650	410	4,407,500
03/01/2019	11,350	0.65 ▲	5.73	10,700	11,350	11,350	10	113,500
02/01/2019	10,700	-0.20 ▼	-1.87	10,700	10,700	10,250	1,970	21,079,000
28/12/2018	10,700	-0.30 ▼	-2.80	11,000	11,450	10,700	80	856,000
27/12/2018	10,700	-0.30 ▼	-2.80	11,000	11,450	10,700	80	856,000
26/12/2018	11,000	0.40 ▲	3.64	10,600	11,000	11,000	10	110,000
25/12/2018	10,600	-0.35 ▼	-3.30	10,950	10,600	10,600	1,010	10,706,000
20/12/2018	10,950	-0.60 ▼	-5.48	11,550	11,950	10,750	1,030	11,278,500
19/12/2018	11,550	0.60 ▲	5.19	10,950	11,550	11,550	10	115,500
18/12/2018	10,950	0.25 ▲	2.28	10,700	10,950	10,250	20	219,000
14/12/2018	10,700	-0.10 ▼	-0.93	10,800	10,700	10,300	30	321,000
13/12/2018	10,800	-0.65 ▼	-6.02	11,450	10,800	10,800	30	324,000
10/12/2018	11,450	0.45 ▲	3.93	11,000	11,450	11,450	10	114,500
07/12/2018	11,000	0.10 ▲	0.91	10,900	11,000	11,000	10	110,000
06/12/2018	10,900	-0.60 ▼	-5.50	11,500	10,900	10,900	110	1,199,000
05/12/2018	11,500	0.40 ▲	3.48	11,100	11,600	10,350	57,910	665,965,000
29/11/2018	11,100	0.60 ▲	5.41	10,500	11,100	9,770	40	444,000
28/11/2018	10,500	-0.40 ▼	-3.81	10,900	10,850	10,500	15,120	158,760,000
26/11/2018	10,900	-0.75 ▼	-6.88	10,900	10,900	10,150	20	218,000
23/11/2018	10,900	-0.75 ▼	-6.88	11,650	10,900	10,900	300	3,270,000
22/11/2018	11,650	0.60 ▲	5.15	11,050	11,650	11,650	30	349,500
21/11/2018	11,050	0.55 ▲	4.98	10,500	11,050	10,100	30	331,500
20/11/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,500	410	4,305,000
19/11/2018	10,500	-0.50 ▼	-4.76	11,000	11,000	10,400	30	315,000
16/11/2018	11,000	0.70 ▲	6.36	10,300	11,000	10,150	170	1,870,000
15/11/2018	10,300	-0.70 ▼	-6.80	11,000	10,300	10,300	30	309,000
14/11/2018	11,000	-0.70 ▼	-6.36	11,700	12,200	10,900	770	8,470,000
12/11/2018	11,700	0.70 ▲	5.98	11,000	11,700	10,450	30	351,000
09/11/2018	11,000	-0.80 ▼	-7.27	11,800	11,950	11,000	520	5,720,000
08/11/2018	11,800	0.55 ▲	4.66	11,250	11,800	10,650	2,500	29,500,000
06/11/2018	11,250	0.55 ▲	4.89	10,700	11,250	11,250	10	112,500
05/11/2018	10,700	-0.75 ▼	-7.01	11,450	10,700	10,700	10	107,000
01/11/2018	11,450	0.45 ▲	3.93	11,000	11,750	11,450	20	229,000
31/10/2018	11,000	-0.75 ▼	-6.82	11,750	12,400	10,950	40	440,000
30/10/2018	11,750	0.75 ▲	6.38	11,000	11,750	11,750	20	235,000
29/10/2018	11,000	-0.70 ▼	-6.36	11,700	12,000	11,000	18,390	202,290,000
26/10/2018	11,700	0.70 ▲	5.98	11,000	11,700	11,000	50	585,000
25/10/2018	11,000	0.70 ▲	6.36	10,300	11,000	11,000	20	220,000
24/10/2018	10,300	-0.70 ▼	-6.80	11,000	11,650	10,300	50	515,000
23/10/2018	11,000	-0.75 ▼	-6.82	11,750	12,500	11,000	34,030	374,330,000
22/10/2018	11,750	0.75 ▲	6.38	11,000	11,750	11,750	20	235,000
19/10/2018	11,000	0.30 ▲	2.73	10,700	11,000	10,000	3,170	34,870,000
18/10/2018	10,700	-0.80 ▼	-7.48	11,500	11,050	10,700	23,740	254,018,000
17/10/2018	11,500	-0.85 ▼	-7.39	12,350	12,000	11,500	8,130	93,495,000
16/10/2018	12,350	0.60 ▲	4.86	11,750	12,350	12,350	500	6,175,000
12/10/2018	11,750	0.75 ▲	6.38	11,000	11,750	11,000	5,120	60,160,000
11/10/2018	11,000	-0.60 ▼	-5.45	11,600	12,000	11,000	18,140	199,540,000
10/10/2018	11,600	-0.80 ▼	-6.90	12,400	12,600	11,600	20	232,000
05/10/2018	12,400	0.50 ▲	4.03	11,900	12,400	12,000	20	248,000
04/10/2018	11,900	-0.85 ▼	-7.14	12,750	11,900	11,900	30,040	357,476,000
03/10/2018	12,750	0.25 ▲	1.96	12,500	13,200	11,650	170	2,167,500
02/10/2018	12,500	0.10 ▲	0.80	12,400	12,500	11,600	460	5,750,000
01/10/2018	12,400	0.05 ▲	0.40	12,350	12,400	11,500	330	4,092,000
28/09/2018	12,350	0.35 ▲	2.83	12,000	12,350	12,350	100	1,235,000
27/09/2018	12,000	0.30 ▲	2.50	11,700	12,000	11,900	770	9,240,000
26/09/2018	11,700	0.10 ▲	0.85	11,600	11,950	11,000	600	7,020,000
25/09/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,600	500	5,800,000
24/09/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,600	590	6,844,000
21/09/2018	11,600	-0.30 ▼	-2.59	11,900	11,600	11,600	200	2,320,000
20/09/2018	11,900	-0.30 ▼	-2.52	11,900	11,900	11,600	310	3,689,000
19/09/2018	11,900	0.40 ▲	3.36	11,500	12,300	11,500	9,210	109,599,000
18/09/2018	11,500	-0.25 ▼	-2.17	11,750	12,500	11,000	1,910	21,965,000
11/09/2018	11,750	-0.75 ▼	-6.38	12,500	13,350	11,650	2,120	24,910,000
10/09/2018	12,500	0.80 ▲	6.40	11,700	12,500	12,500	20	250,000
05/09/2018	11,700	-0.15 ▼	-1.28	11,850	11,700	11,600	400	4,680,000
31/08/2018	11,850	0.65 ▲	5.49	11,200	11,850	11,850	10	118,500
30/08/2018	11,850	0.65 ▲	5.49	11,200	11,850	11,850	10	118,500
29/08/2018	11,200	-0.75 ▼	-6.70	11,950	11,200	11,200	4,420	49,504,000
27/08/2018	11,950	0.15 ▲	1.26	11,800	11,950	11,950	1,000	11,950,000
24/08/2018	11,800	-0.75 ▼	-6.36	12,550	11,800	11,750	290	3,422,000
23/08/2018	12,550	0.80 ▲	6.37	11,750	12,550	12,550	10	125,500
21/08/2018	11,750	-0.20 ▼	-1.70	11,950	11,800	11,150	120	1,410,000
17/08/2018	11,950	0.30 ▲	2.51	11,650	11,950	11,950	10	119,500
16/08/2018	11,650	0.50 ▲	4.29	11,150	11,900	11,600	1,290	15,028,500
15/08/2018	11,150	-0.75 ▼	-6.73	11,900	11,300	11,150	290	3,233,500
14/08/2018	11,900	0.15 ▲	1.26	11,750	11,900	11,900	110	1,309,000
13/08/2018	11,750	0.15 ▲	1.28	11,600	12,000	11,050	6,100	71,675,000
10/08/2018	11,600	-0.40 ▼	-3.45	12,000	11,600	11,600	4,010	46,516,000
09/08/2018	12,000	0.80 ▲	6.67	12,000	12,800	12,000	130	1,560,000
08/08/2018	12,000	-0.10 ▼	-0.83	12,000	12,750	11,900	1,510	18,120,000
07/08/2018	12,000	0.60 ▲	5.00	11,400	12,150	11,950	30	360,000
06/08/2018	11,400	0.70 ▲	6.14	10,700	11,400	9,960	90	1,026,000
03/08/2018	10,700	-0.65 ▼	-6.07	11,350	12,100	10,700	1,010	10,807,000
02/08/2018	11,350	-0.65 ▼	-5.73	12,000	12,400	11,350	110	1,248,500
01/08/2018	12,000	-0.80 ▼	-6.67	12,800	12,750	12,000	200	2,400,000
31/07/2018	12,800	0.30 ▲	2.34	12,500	12,950	12,000	310	3,968,000
26/07/2018	12,500	0.50 ▲	4.00	12,000	12,500	12,450	150	1,875,000
25/07/2018	12,000	-0.40 ▼	-3.33	12,400	13,150	12,000	100	1,200,000
24/07/2018	12,400	0.80 ▲	6.45	11,600	12,400	12,000	110	1,364,000
23/07/2018	11,600	-0.80 ▼	-6.90	12,400	13,100	11,600	300	3,480,000
20/07/2018	12,400	0.70 ▲	5.65	11,700	12,400	10,950	110	1,364,000
19/07/2018	11,700	-0.85 ▼	-7.26	12,550	11,700	11,700	4,000	46,800,000
18/07/2018	12,550	-0.20 ▼	-1.59	12,750	12,550	11,950	430	5,396,500
10/07/2018	12,750	-0.25 ▼	-1.96	13,000	12,750	12,750	10	127,500
09/07/2018	13,000	0.70 ▲	5.38	12,300	13,000	13,000	100	1,300,000
06/07/2018	12,300	-0.10 ▼	-0.81	12,400	13,200	12,250	6,000	73,800,000
05/07/2018	12,400	0.55 ▲	4.44	12,400	12,950	12,300	700	8,680,000
03/07/2018	12,400	-0.25 ▼	-2.02	12,650	12,400	12,000	150	1,860,000
30/06/2018	12,650	0.30 ▲	2.37	12,350	0	0	270	3,415,500
29/06/2018	12,650	0.30 ▲	2.37	12,350	12,850	11,600	270	3,415,500
28/06/2018	12,350	-0.60 ▼	-4.86	12,950	13,450	12,050	25,830	319,000,500
27/06/2018	12,950	0.50 ▲	3.86	12,450	12,950	11,800	160	2,072,000
26/06/2018	12,450	0.15 ▲	1.20	12,300	12,950	12,000	6,180	76,941,000
25/06/2018	12,300	-0.60 ▼	-4.88	12,900	13,800	12,300	150	1,845,000
22/06/2018	12,900	0.60 ▲	4.65	12,300	13,000	12,000	980	12,642,000
20/06/2018	12,300	0.10 ▲	0.81	12,300	12,400	12,300	5,130	63,099,000
19/06/2018	12,300	0.00 ■■	0.00	12,300	12,350	12,300	11,020	135,546,000
18/06/2018	12,300	0.00 ■■	0.00	12,300	12,300	12,300	5,200	63,960,000
15/06/2018	12,300	0.15 ▲	1.22	12,300	12,450	12,300	10,030	123,369,000
14/06/2018	12,300	-0.10 ▼	-0.81	12,400	12,300	12,300	10,000	123,000,000
13/06/2018	12,400	0.00 ■■	0.00	12,400	12,400	12,400	120	1,488,000
12/06/2018	12,400	0.05 ▲	0.40	12,350	12,600	12,350	2,190	27,156,000
08/06/2018	12,350	-0.20 ▼	-1.62	12,550	12,350	12,300	8,210	101,393,500
07/06/2018	12,550	0.20 ▲	1.59	12,350	12,700	12,200	1,040	13,052,000
06/06/2018	12,350	-0.60 ▼	-4.86	12,950	12,850	12,350	130	1,605,500
05/06/2018	12,950	-0.20 ▼	-1.54	13,150	12,950	12,300	26,350	341,232,500
04/06/2018	13,150	-0.05 ▼	-0.38	13,200	13,150	12,300	8,170	107,435,500
01/06/2018	13,200	0.30 ▲	2.27	12,900	13,450	12,300	1,100	14,520,000
31/05/2018	12,900	0.70 ▲	5.43	12,200	12,950	12,750	6,770	87,333,000
30/05/2018	12,200	-0.80 ▼	-6.56	13,000	12,300	12,200	3,100	37,820,000
29/05/2018	13,000	0.70 ▲	5.38	12,300	13,100	12,200	21,510	279,630,000
28/05/2018	13,800	-0.20 ▼	-1.45	14,000	14,400	13,100	15,330	211,554,000
25/05/2018	14,000	0.20 ▲	1.43	13,800	14,500	13,150	13,580	190,120,000
24/05/2018	13,800	0.80 ▲	5.80	13,000	13,850	13,800	1,310	18,078,000
23/05/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	60	780,000
22/05/2018	13,000	-0.10 ▼	-0.77	13,100	13,450	13,000	29,910	388,830,000
21/05/2018	13,100	0.40 ▲	3.05	13,100	13,500	13,100	6,580	86,198,000
18/05/2018	13,100	-0.40 ▼	-3.05	13,500	14,000	13,050	300	3,930,000
17/05/2018	13,500	0.40 ▲	2.96	13,100	13,500	13,500	600	8,100,000
16/05/2018	13,100	-0.85 ▼	-6.49	13,950	13,100	13,100	10	131,000
15/05/2018	13,950	-0.05 ▼	-0.36	14,000	13,950	13,950	1,400	19,530,000
14/05/2018	14,000	0.50 ▲	3.57	13,500	14,000	13,500	10,110	141,540,000
13/05/2018	13,500	0.50 ▲	3.70	13,000	13,500	13,350	400	5,400,000
11/05/2018	13,500	0.50 ▲	3.70	13,000	13,500	13,350	400	5,400,000
10/05/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100	1,300,000
09/05/2018	13,000	0.30 ▲	2.31	13,000	13,450	12,550	8,050	104,650,000
08/05/2018	13,000	-0.25 ▼	-1.92	13,250	13,000	12,900	13,740	178,620,000
07/05/2018	13,250	0.75 ▲	5.66	12,500	13,250	13,000	380	5,035,000
04/05/2018	12,500	0.20 ▲	1.60	12,500	12,700	12,500	7,000	87,500,000
03/05/2018	12,500	0.20 ▲	1.60	12,500	12,700	12,500	7,000	87,500,000
02/05/2018	12,500	0.65 ▲	5.20	11,850	12,500	12,500	5,060	63,250,000
27/04/2018	11,850	-0.65 ▼	-5.49	12,500	12,000	11,800	2,810	33,298,500
26/04/2018	12,500	-0.05 ▼	-0.40	12,550	12,500	12,000	940	11,750,000
24/04/2018	12,550	-0.40 ▼	-3.19	12,950	12,550	12,500	450	5,647,500
23/04/2018	12,950	-0.25 ▼	-1.93	13,200	13,000	12,300	5,140	66,563,000
20/04/2018	13,200	0.40 ▲	3.03	12,800	13,200	12,000	1,940	25,608,000
19/04/2018	12,800	-0.10 ▼	-0.78	12,900	13,300	12,000	21,230	271,744,000
18/04/2018	12,900	-0.60 ▼	-4.65	12,900	12,900	12,300	13,630	175,827,000
13/04/2018	12,600	-0.90 ▼	-7.14	13,500	13,400	12,600	245,460	3,092,796,000
12/04/2018	13,500	-0.10 ▼	-0.74	13,500	14,350	13,400	41,600	561,600,000
11/04/2018	13,500	0.85 ▲	6.30	12,650	13,500	13,500	62,910	849,285,000
10/04/2018	12,650	0.80 ▲	6.32	11,850	12,650	12,650	11,180	141,427,000
09/04/2018	11,850	0.75 ▲	6.33	11,100	11,850	11,800	100,150	1,186,777,500
06/04/2018	11,100	0.70 ▲	6.31	10,400	11,100	10,600	54,670	606,837,000
05/04/2018	10,400	-0.30 ▼	-2.88	10,700	10,700	10,400	2,820	29,328,000
04/04/2018	10,700	0.70 ▲	6.54	10,000	10,700	10,400	57,340	613,538,000
03/04/2018	10,000	-10.00 ▼	-100.00	10,000	10,000	10,000	10	100,000
02/04/2018	10,000	-10.00 ▼	-100.00	10,000	10,000	10,000	1,200	12,000,000
29/03/2018	10,000	-0.20 ▼	-2.00	10,200	10,100	10,000	60	600,000
28/03/2018	10,200	-0.70 ▼	-6.86	10,900	10,250	10,200	10,130	103,326,000
27/03/2018	10,900	0.20 ▲	1.83	10,700	10,900	10,000	30	327,000
26/03/2018	10,700	0.30 ▲	2.80	10,400	10,900	9,700	170	1,819,000
23/03/2018	10,400	0.67 ▲	6.44	9,730	10,400	9,800	40	416,000
22/03/2018	9,730	-0.72 ▼	-7.40	10,450	10,000	9,730	200	1,946,000
21/03/2018	10,450	0.15 ▲	1.44	10,300	10,450	10,000	10,340	108,053,000
20/03/2018	10,300	-0.30 ▼	-2.91	10,600	10,500	10,300	330	3,399,000
19/03/2018	10,600	-10.60 ▼	-100.00	10,600	10,600	10,500	10,000	106,000,000
16/03/2018	10,600	0.00 ■■	0.00	10,600	10,600	10,600	1,000	10,600,000
15/03/2018	10,600	-0.10 ▼	-0.94	10,700	10,800	10,600	2,050	21,730,000
14/03/2018	10,700	0.70 ▲	6.54	10,000	10,700	10,000	6,010	64,307,000
13/03/2018	10,000	0.00 ■■	0.00	10,000	10,100	10,000	10,100	101,000,000
12/03/2018	10,000	-0.30 ▼	-3.00	10,300	0	0	3,250	32,500,000
07/03/2018	10,300	-0.60 ▼	-5.83	10,900	10,500	10,300	7,280	74,984,000
06/03/2018	10,900	0.50 ▲	4.59	10,400	10,900	10,600	60	654,000
05/03/2018	10,400	0.00 ■■	0.00	10,400	10,400	10,400	1,000	10,400,000
02/03/2018	10,400	0.40 ▲	3.85	10,000	10,400	9,300	21,400	222,560,000
01/03/2018	10,000	-0.50 ▼	-5.00	10,500	10,500	9,800	6,430	64,300,000
28/02/2018	10,500	-0.10 ▼	-0.95	10,500	10,500	9,800	24,620	258,510,000
23/02/2018	10,500	0.05 ▲	0.48	10,450	10,500	10,000	8,400	88,200,000
22/02/2018	10,450	0.05 ▲	0.48	10,400	10,500	10,450	20	209,000
21/02/2018	10,400	-0.05 ▼	-0.48	10,450	10,400	10,100	1,930	20,072,000
12/02/2018	10,450	-0.05 ▼	-0.48	10,500	10,450	9,770	290	3,030,500
08/02/2018	10,500	-0.30 ▼	-2.86	10,800	10,500	10,050	2,040	21,420,000
07/02/2018	10,800	0.10 ▲	0.93	10,700	10,800	10,800	10	108,000
05/02/2018	10,700	0.20 ▲	1.87	10,500	10,800	9,770	2,520	26,964,000
02/02/2018	10,500	-0.30 ▼	-2.86	10,800	10,500	10,500	1,200	12,600,000
01/02/2018	10,500	-0.30 ▼	-2.86	10,800	10,500	10,500	1,200	12,600,000
31/01/2018	10,800	0.00 ■■	0.00	10,800	10,800	10,800	10	108,000
30/01/2018	10,800	0.00 ■■	0.00	10,800	10,800	10,800	10	108,000
29/01/2018	10,800	0.30 ▲	2.78	10,500	10,800	10,000	110	1,188,000
26/01/2018	10,500	-0.05 ▼	-0.48	10,500	10,900	10,400	5,120	53,760,000
25/01/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,500	10,000	105,000,000
24/01/2018	10,400	-0.10 ▼	-0.96	10,500	0	0	2,000	20,800,000
18/01/2018	10,500	0.10 ▲	0.95	10,400	10,500	10,400	14,000	147,000,000
17/01/2018	10,400	0.00 ■■	0.00	10,400	10,400	10,400	270	2,808,000
16/01/2018	10,400	-0.50 ▼	-4.81	10,900	10,400	10,400	500	5,200,000
15/01/2018	10,900	0.30 ▲	2.75	10,600	10,900	10,850	2,600	28,340,000
12/01/2018	10,600	0.10 ▲	0.94	10,500	10,600	10,500	7,690	81,514,000
11/01/2018	10,500	-0.40 ▼	-3.81	10,900	10,500	10,500	500	5,250,000
10/01/2018	10,900	-0.50 ▼	-4.59	10,900	10,900	10,400	4,040	44,036,000
09/01/2018	10,900	0.45 ▲	4.13	10,450	10,900	10,450	6,250	68,125,000
08/01/2018	10,450	-0.05 ▼	-0.48	10,500	10,450	10,400	2,900	30,305,000
05/01/2018	10,500	0.05 ▲	0.48	10,450	10,500	10,250	1,000	10,500,000
04/01/2018	10,450	-0.05 ▼	-0.48	10,500	10,450	10,000	10,740	112,233,000
02/01/2018	10,500	0.50 ▲	4.76	10,500	11,000	10,500	2,800	29,400,000
29/12/2017	10,500	-0.50 ▼	-4.76	10,500	10,500	10,000	51,820	544,110,000
28/12/2017	10,400	-0.10 ▼	-0.96	10,500	10,400	10,400	8,700	90,480,000
27/12/2017	10,500	-0.50 ▼	-4.76	10,500	10,500	10,000	91,160	957,180,000
26/12/2017	10,500	0.10 ▲	0.95	10,400	10,500	9,680	1,030	10,815,000
22/12/2017	10,400	0.10 ▲	0.96	10,400	10,500	10,400	74,660	776,464,000
21/12/2017	10,400	-0.10 ▼	-0.96	10,500	10,400	10,400	100	1,040,000
20/12/2017	10,500	-0.05 ▼	-0.48	10,550	10,600	10,500	610	6,405,000
19/12/2017	10,400	-0.40 ▼	-3.85	10,400	10,400	10,000	400	4,160,000
18/12/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	1,000	10,400,000
15/12/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	2,310	24,024,000
14/12/2017	10,000	-0.40 ▼	-4.00	10,400	10,400	10,000	4,600	46,000,000
13/12/2017	10,400	0.10 ▲	0.96	10,300	10,400	10,400	1,000	10,400,000
12/12/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	4,000	42,000,000
11/12/2017	10,500	0.10 ▲	0.95	10,400	10,500	10,500	200	2,100,000
10/12/2017	10,400	-0.10 ▼	-0.96	10,500	10,400	10,300	5,010	52,104,000
08/12/2017	10,400	-0.10 ▼	-0.96	10,500	10,400	10,400	3,000	31,200,000
05/12/2017	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	550	5,720,000
04/12/2017	10,500	0.10 ▲	0.96	10,500	10,500	10,400	2,600	27,300,000
01/12/2017	10,400	-0.30 ▼	-2.80	10,400	10,400	10,400	10	104,000
30/11/2017	10,700	0.30 ▲	2.88	10,500	10,700	10,300	19,200	205,440,000
29/11/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	1,000	10,400,000
28/11/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	27,740	288,496,000
27/11/2017	10,400	0.00 ■■	0.00	10,350	10,400	10,350	3,000	31,200,000
24/11/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	2,000	20,800,000
23/11/2017	10,400	0.00 ■■	0.00	10,200	10,400	10,200	26,310	273,624,000
22/11/2017	10,400	0.00 ■■	0.00	10,150	10,400	10,100	3,300	34,320,000
21/11/2017	10,400	0.00 ■■	0.00	10,200	10,400	10,100	3,560	37,024,000
20/11/2017	10,400	0.00 ■■	0.00	10,200	10,400	10,200	27,500	286,000,000
17/11/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,200	10,920	113,568,000
16/11/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
15/11/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
14/11/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	80	832,000
13/11/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
10/11/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	29,600	307,840,000
09/11/2017	10,400	-0.10 ▼	-0.95	10,500	10,500	10,300	6,010	62,504,000
08/11/2017	10,500	0.00 ■■	0.00	10,050	10,500	10,050	1,020	10,710,000
07/11/2017	10,500	0.00 ■■	0.00	10,300	10,500	10,000	14,800	155,400,000
06/11/2017	10,500	0.20 ▲	1.94	10,300	10,500	10,300	22,950	240,975,000
03/11/2017	10,300	0.30 ▲	3.00	10,300	10,300	10,100	15,980	164,594,000
02/11/2017	10,000	-0.30 ▼	-2.91	10,350	10,350	10,000	12,020	120,200,000
01/11/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,000	39,840	410,352,000
31/10/2017	10,300	0.25 ▲	2.49	10,300	10,300	10,300	6,000	61,800,000
30/10/2017	10,050	0.05 ▲	0.50	10,400	10,400	10,050	7,000	70,350,000
27/10/2017	10,000	-0.40 ▼	-3.85	10,350	10,400	10,000	12,240	122,400,000
26/10/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,000	50,080	520,832,000
25/10/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	3,010	31,304,000
24/10/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
23/10/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	5,000	52,000,000
20/10/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,200	28,600	297,440,000
19/10/2017	10,400	-0.10 ▼	-0.95	10,400	10,400	10,000	13,500	140,400,000
18/10/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
17/10/2017	10,500	0.50 ▲	5.00	10,000	10,500	10,000	24,300	255,150,000
16/10/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
13/10/2017	10,000	-0.15 ▼	-1.48	10,200	10,300	10,000	5,400	54,000,000
12/10/2017	10,150	0.25 ▲	2.53	10,000	10,150	10,000	52,990	537,848,500
11/10/2017	9,900	-0.04 ▼	-0.40	9,900	9,990	9,900	14,020	138,798,000
10/10/2017	9,940	0.00 ■■	0.00	9,940	9,940	9,940	0	0
09/10/2017	9,940	-0.03 ▼	-0.30	9,940	9,940	9,800	15,530	154,368,200
06/10/2017	9,970	0.17 ▲	1.73	9,970	9,970	9,970	10	99,700
05/10/2017	9,800	-0.14 ▼	-1.41	10,600	10,600	9,600	1,660	16,268,000
04/10/2017	9,940	0.14 ▲	1.43	9,800	9,990	9,600	7,690	76,438,600
03/10/2017	9,800	0.20 ▲	2.08	9,790	9,800	9,790	10,640	104,272,000
02/10/2017	9,600	-0.19 ▼	-1.94	10,000	10,000	9,600	15,340	147,264,000
29/09/2017	9,790	0.29 ▲	3.05	9,500	10,000	9,500	9,540	93,396,600
28/09/2017	9,500	0.00 ■■	0.00	9,500	9,500	9,300	1,110	10,545,000
27/09/2017	9,500	0.00 ■■	0.00	9,300	9,500	9,300	120	1,140,000
26/09/2017	9,500	0.00 ■■	0.00	9,400	9,500	9,300	11,890	112,955,000
25/09/2017	9,500	0.30 ▲	3.26	9,300	9,500	9,300	18,000	171,000,000
22/09/2017	9,200	-0.15 ▼	-1.60	9,300	9,700	9,200	270	2,484,000
21/09/2017	9,350	0.04 ▲	0.43	9,300	9,350	9,300	60	561,000
20/09/2017	9,310	-0.59 ▼	-5.96	9,300	9,690	9,300	50	465,500
19/09/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
18/09/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
15/09/2017	9,900	0.50 ▲	5.32	9,400	10,050	9,400	320	3,168,000
14/09/2017	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
13/09/2017	9,400	0.00 ■■	0.00	9,400	9,400	9,400	2,000	18,800,000
12/09/2017	9,400	0.00 ■■	0.00	9,300	9,400	9,300	4,630	43,522,000
11/09/2017	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
08/09/2017	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
07/09/2017	9,400	-0.20 ▼	-2.08	9,400	9,400	9,400	10	94,000
06/09/2017	9,600	0.40 ▲	4.35	9,400	9,600	9,400	600	5,760,000
05/09/2017	9,200	0.04 ▲	0.44	9,200	9,200	9,200	600	5,520,000
01/09/2017	9,160	-0.04 ▼	-0.43	9,160	9,160	9,160	20	183,200
31/08/2017	9,200	-0.20 ▼	-2.13	9,200	9,200	9,200	190	1,748,000
30/08/2017	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
29/08/2017	9,400	0.10 ▲	1.08	9,400	9,400	9,400	10	94,000
28/08/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
25/08/2017	9,300	-0.15 ▼	-1.59	9,300	9,300	9,300	8,050	74,865,000
24/08/2017	9,450	0.00 ■■	0.00	9,450	9,450	9,450	18,930	178,888,500
23/08/2017	9,450	0.02 ▲	0.21	9,450	9,450	9,450	2,000	18,900,000
22/08/2017	9,430	0.00 ■■	0.00	9,430	9,430	9,430	0	0
21/08/2017	9,430	0.00 ■■	0.00	9,430	9,430	9,430	0	0
18/08/2017	9,430	-0.02 ▼	-0.21	9,400	9,430	9,400	8,740	82,418,200
17/08/2017	9,450	0.00 ■■	0.00	9,400	9,450	9,400	24,070	227,461,500
16/08/2017	9,450	0.10 ▲	1.07	9,360	9,450	9,350	24,520	231,714,000
15/08/2017	9,350	0.00 ■■	0.00	9,400	9,400	9,350	7,190	67,226,500
14/08/2017	9,350	0.04 ▲	0.43	9,400	9,900	9,200	40,500	378,675,000
11/08/2017	9,310	-0.09 ▼	-0.96	9,400	9,400	9,200	13,500	125,685,000
10/08/2017	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
09/08/2017	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
08/08/2017	9,400	0.10 ▲	1.08	9,200	9,400	9,200	11,160	104,904,000
07/08/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	3,000	27,900,000
04/08/2017	9,300	0.10 ▲	1.09	9,300	9,300	9,300	190	1,767,000
03/08/2017	9,200	-0.10 ▼	-1.08	9,200	9,250	9,200	3,220	29,624,000
02/08/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	10	93,000
01/08/2017	9,300	-0.10 ▼	-1.06	9,320	9,320	9,300	2,110	19,623,000
31/07/2017	9,400	0.00 ■■	0.00	9,400	9,440	9,400	20,950	196,930,000
28/07/2017	9,400	0.00 ■■	0.00	9,300	9,400	9,300	6,220	58,468,000
27/07/2017	9,400	0.10 ▲	1.08	9,300	9,400	9,300	6,020	56,588,000
26/07/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
25/07/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
24/07/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	4,160	38,688,000
21/07/2017	9,300	0.00 ■■	0.00	9,350	9,350	9,300	530	4,929,000
20/07/2017	9,300	0.10 ▲	1.09	9,200	9,300	9,200	51,020	474,486,000
19/07/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	200	1,840,000
18/07/2017	9,200	0.09 ▲	0.99	9,110	9,300	9,110	7,040	64,768,000
17/07/2017	9,110	0.01 ▲	0.11	9,110	9,200	9,110	3,250	29,607,500
14/07/2017	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
13/07/2017	9,100	-0.19 ▼	-2.05	9,100	9,100	9,100	3,000	27,300,000
12/07/2017	9,290	0.24 ▲	2.65	9,200	9,290	9,100	6,010	55,832,900
11/07/2017	9,050	-0.11 ▼	-1.20	9,050	9,050	9,050	75,680	684,904,000
10/07/2017	9,160	-0.03 ▼	-0.33	9,050	9,160	9,050	52,020	476,503,200
07/07/2017	9,190	0.04 ▲	0.44	9,100	9,190	9,100	4,940	45,398,600
06/07/2017	9,150	0.00 ■■	0.00	9,150	9,150	9,150	0	0
05/07/2017	9,150	0.15 ▲	1.67	9,100	9,150	9,100	8,010	73,291,500
04/07/2017	9,000	0.00 ■■	0.00	9,000	9,050	9,000	15,100	135,900,000
03/07/2017	9,000	0.10 ▲	1.12	8,910	9,150	8,910	45,180	406,620,000
30/06/2017	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	32,000	284,800,000
29/06/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	940	8,460,000
28/06/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	15,500	139,500,000
27/06/2017	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	400	3,600,000
26/06/2017	9,100	0.00 ■■	0.00	9,730	9,730	9,100	5,190	47,229,000
23/06/2017	9,100	0.20 ▲	2.25	9,000	9,100	8,300	10,400	94,640,000
22/06/2017	8,900	-0.22 ▼	-2.41	8,900	8,900	8,900	1,500	13,350,000
21/06/2017	9,120	0.00 ■■	0.00	9,120	9,120	9,120	0	0
20/06/2017	9,120	0.00 ■■	0.00	9,120	9,120	9,120	0	0
19/06/2017	9,120	0.12 ▲	1.33	9,200	9,200	9,110	3,730	34,017,600
16/06/2017	9,000	-0.01 ▼	-0.11	9,000	9,000	9,000	180	1,620,000
15/06/2017	9,010	-0.19 ▼	-2.07	9,010	9,010	9,010	10	90,100
14/06/2017	9,200	-0.10 ▼	-1.08	9,010	9,200	9,010	520	4,784,000
13/06/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	23,500	218,550,000
12/06/2017	9,300	0.10 ▲	1.09	9,200	9,300	9,200	13,000	120,900,000
09/06/2017	9,200	0.20 ▲	2.22	9,190	9,200	9,190	33,800	310,960,000
08/06/2017	9,000	-0.49 ▼	-5.16	9,000	9,000	9,000	100	900,000
07/06/2017	9,490	0.00 ■■	0.00	9,300	9,490	9,010	24,370	231,271,300
06/06/2017	9,490	0.29 ▲	3.15	9,490	9,490	9,490	20	189,800
05/06/2017	9,200	-0.28 ▼	-2.95	9,500	9,500	9,200	100	920,000
02/06/2017	9,480	0.29 ▲	3.16	9,490	9,490	9,480	30	284,400
01/06/2017	9,190	0.38 ▲	4.31	8,850	9,190	8,850	360	3,308,400
31/05/2017	8,810	-0.39 ▼	-4.24	8,810	8,810	8,810	60	528,600
30/05/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
29/05/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	5,410	49,772,000
26/05/2017	9,200	0.59 ▲	6.85	9,200	9,210	9,200	12,050	110,860,000
25/05/2017	8,610	-0.39 ▼	-4.33	8,610	9,630	8,610	5,070	43,652,700
24/05/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
23/05/2017	9,000	0.40 ▲	4.65	9,000	9,000	8,610	6,200	55,800,000
22/05/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	2,000	17,200,000
19/05/2017	8,600	-0.39 ▼	-4.34	8,610	8,610	8,600	2,760	23,736,000
18/05/2017	8,990	-0.36 ▼	-3.85	9,250	9,250	8,990	130	1,168,700
17/05/2017	9,350	0.00 ■■	0.00	9,350	9,400	9,350	6,220	58,157,000
16/05/2017	9,350	0.05 ▲	0.54	9,300	9,350	9,200	17,360	162,316,000
15/05/2017	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	3,000	27,900,000
09/05/2017	9,400	0.20 ▲	2.17	9,390	9,400	9,390	4,000	37,600,000
08/05/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
05/05/2017	9,200	0.20 ▲	2.22	9,200	9,300	9,200	8,140	74,888,000
04/05/2017	9,000	-0.30 ▼	-3.23	9,200	9,200	9,000	1,750	15,750,000
03/05/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
28/04/2017	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	1,000	9,300,000
27/04/2017	9,400	0.40 ▲	4.44	9,400	9,400	9,300	3,780	35,532,000
26/04/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
25/04/2017	9,000	-0.25 ▼	-2.70	9,000	9,000	9,000	200	1,800,000
24/04/2017	9,250	0.00 ■■	0.00	9,250	9,250	9,250	0	0
21/04/2017	9,250	0.25 ▲	2.78	9,250	9,250	9,250	10	92,500
20/04/2017	9,000	-0.20 ▼	-2.17	9,490	9,490	9,000	20	180,000
19/04/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
18/04/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
17/04/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
14/04/2017	9,200	-0.15 ▼	-1.60	9,000	9,200	9,000	6,640	61,088,000
13/04/2017	9,350	0.15 ▲	1.63	9,350	9,350	9,350	100	935,000
12/04/2017	9,200	-0.01 ▼	-0.11	9,200	9,200	9,200	11,590	106,628,000
11/04/2017	9,210	0.00 ■■	0.00	9,200	9,210	9,200	5,000	46,050,000
10/04/2017	9,210	-0.29 ▼	-3.05	9,200	9,210	9,200	6,000	55,260,000
07/04/2017	9,500	0.30 ▲	3.26	9,500	9,500	9,500	10	95,000
05/04/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	4,200	38,640,000
04/04/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	1,490	13,708,000
03/04/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	6,890	63,388,000
31/03/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	17,670	162,564,000
30/03/2017	9,200	0.00 ■■	0.00	9,250	9,250	9,200	5,510	50,692,000
29/03/2017	9,200	0.19 ▲	2.11	9,000	9,200	9,000	610	5,612,000
28/03/2017	9,010	-0.19 ▼	-2.07	9,100	9,100	9,000	17,480	157,494,800
27/03/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	1,540	14,168,000
24/03/2017	9,200	0.10 ▲	1.10	9,000	9,200	9,000	7,870	72,404,000
23/03/2017	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
22/03/2017	9,100	0.29 ▲	3.29	9,200	9,200	9,000	2,600	23,660,000
21/03/2017	8,810	-0.39 ▼	-4.24	9,000	9,200	8,810	120	1,057,200
20/03/2017	9,200	0.05 ▲	0.55	9,200	9,200	9,200	160	1,472,000
17/03/2017	9,150	-0.05 ▼	-0.54	9,150	9,150	9,150	10	91,500
16/03/2017	9,200	0.10 ▲	1.10	9,100	9,200	9,100	1,210	11,132,000
15/03/2017	9,100	-0.05 ▼	-0.55	8,920	9,100	8,920	3,450	31,395,000
14/03/2017	9,150	0.05 ▲	0.55	9,100	9,150	9,050	2,120	19,398,000
13/03/2017	9,100	0.00 ■■	0.00	9,100	9,160	9,100	1,360	12,376,000
10/03/2017	9,100	0.00 ■■	0.00	9,100	9,100	9,100	6,890	62,699,000
09/03/2017	9,100	0.00 ■■	0.00	9,100	9,100	9,100	4,000	36,400,000
08/03/2017	9,100	0.00 ■■	0.00	9,100	9,100	9,100	20,800	189,280,000
07/03/2017	9,100	0.19 ▲	2.13	9,000	9,100	9,000	1,200	10,920,000
06/03/2017	8,910	-0.18 ▼	-1.98	9,000	9,000	8,910	2,500	22,275,000
03/03/2017	9,090	0.09 ▲	1.00	9,000	9,090	9,000	12,270	111,534,300
02/03/2017	9,000	-0.10 ▼	-1.10	9,300	9,300	9,000	12,720	114,480,000
01/03/2017	9,100	0.00 ■■	0.00	9,200	9,200	9,000	10,240	93,184,000
28/02/2017	9,100	0.00 ■■	0.00	9,050	9,100	9,050	4,000	36,400,000
27/02/2017	9,100	0.10 ▲	1.11	9,100	9,100	9,100	220	2,002,000
24/02/2017	9,000	0.15 ▲	1.69	9,000	9,000	9,000	1,000	9,000,000
23/02/2017	8,850	0.00 ■■	0.00	8,700	9,000	8,700	38,640	341,964,000
22/02/2017	8,850	0.20 ▲	2.31	8,700	8,850	8,700	1,230	10,885,500
21/02/2017	8,650	-0.03 ▼	-0.35	8,650	8,650	8,650	1,000	8,650,000
20/02/2017	8,680	0.00 ■■	0.00	8,500	8,680	8,500	10,500	91,140,000
17/02/2017	8,680	-0.01 ▼	-0.12	8,400	8,680	8,400	980	8,506,400
16/02/2017	8,690	0.29 ▲	3.45	8,500	8,690	8,500	2,410	20,942,900
15/02/2017	8,400	-0.15 ▼	-1.75	8,500	8,500	8,400	7,160	60,144,000
14/02/2017	8,550	0.00 ■■	0.00	8,550	8,550	8,550	0	0
13/02/2017	8,550	0.05 ▲	0.59	8,500	8,550	8,500	4,350	37,192,500
10/02/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
09/02/2017	8,500	0.00 ■■	0.00	8,490	8,500	8,470	33,950	288,575,000
08/02/2017	8,500	0.10 ▲	1.19	8,480	8,500	8,400	6,210	52,785,000
07/02/2017	8,400	0.29 ▲	3.58	8,390	8,400	7,810	11,850	99,540,000
06/02/2017	8,110	-0.09 ▼	-1.10	7,710	8,190	7,700	51,500	417,665,000
03/02/2017	8,200	0.29 ▲	3.67	8,200	8,200	8,200	30	246,000
02/02/2017	7,910	-0.59 ▼	-6.94	7,910	7,910	7,910	30	237,300
25/01/2017	8,500	0.30 ▲	3.66	8,500	8,500	8,500	2,000	17,000,000
24/01/2017	8,200	-0.30 ▼	-3.53	8,500	8,500	8,200	5,900	48,380,000
23/01/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	3,100	26,350,000
20/01/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	15,290	129,965,000
19/01/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
18/01/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	3,840	32,640,000
17/01/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
16/01/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
13/01/2017	8,500	0.50 ▲	6.25	8,200	8,500	8,200	19,000	161,500,000
12/01/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	600	4,800,000
11/01/2017	8,000	0.20 ▲	2.56	8,000	8,000	8,000	5,960	47,680,000
10/01/2017	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	300	2,340,000
09/01/2017	7,900	0.20 ▲	2.60	7,900	7,900	7,900	10	79,000
06/01/2017	7,700	-0.30 ▼	-3.75	7,700	7,700	7,700	2,000	15,400,000
05/01/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
04/01/2017	8,000	0.40 ▲	5.26	8,000	8,000	8,000	10	80,000
03/01/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
30/12/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	1,200	9,120,000
29/12/2016	7,600	-0.42 ▼	-5.24	7,600	7,600	7,600	2,160	16,416,000
28/12/2016	8,020	0.00 ■■	0.00	8,020	8,020	8,020	0	0
27/12/2016	8,020	0.52 ▲	6.93	7,800	8,020	7,800	210	1,684,200
26/12/2016	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	3,700	27,750,000
23/12/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
22/12/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
21/12/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
20/12/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
19/12/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
16/12/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
15/12/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
14/12/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
13/12/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
12/12/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
09/12/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	2,420	19,360,000
08/12/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
07/12/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,000	8,000,000
06/12/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	3,600	28,800,000
05/12/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
02/12/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	4,000	32,000,000
01/12/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
30/11/2016	8,000	-0.10 ▼	-1.23	7,700	8,490	7,700	70	560,000
29/11/2016	8,100	-0.39 ▼	-4.59	8,100	8,100	8,100	3,500	28,350,000
28/11/2016	8,490	0.29 ▲	3.54	8,100	8,490	8,100	1,010	8,574,900
25/11/2016	8,200	-0.10 ▼	-1.20	8,200	8,200	8,200	3,770	30,914,000
24/11/2016	8,300	-0.25 ▼	-2.92	8,300	8,300	8,300	4,850	40,255,000
23/11/2016	8,550	0.00 ■■	0.00	8,550	8,550	8,550	0	0
22/11/2016	8,550	0.00 ■■	0.00	8,550	8,550	8,550	0	0
21/11/2016	8,550	0.00 ■■	0.00	8,550	8,550	8,550	0	0
18/11/2016	8,550	0.00 ■■	0.00	8,550	8,550	8,550	0	0
17/11/2016	8,550	0.00 ■■	0.00	8,550	8,550	8,550	0	0
16/11/2016	8,550	0.55 ▲	6.88	8,200	8,550	8,200	60	513,000
15/11/2016	8,000	-0.50 ▼	-5.88	8,010	8,010	8,000	2,400	19,200,000
14/11/2016	8,500	0.30 ▲	3.66	8,200	8,500	8,200	5,010	42,585,000
11/11/2016	8,200	-0.40 ▼	-4.65	8,200	8,200	8,200	7,000	57,400,000
10/11/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
09/11/2016	8,600	-0.10 ▼	-1.15	8,600	8,600	8,500	14,850	127,710,000
08/11/2016	8,700	0.10 ▲	1.16	8,700	8,700	8,700	7,750	67,425,000
07/11/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	9,390	80,754,000
04/11/2016	8,600	0.10 ▲	1.18	8,600	8,600	8,600	1,000	8,600,000
03/11/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	25,010	212,585,000
02/11/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	960	8,160,000
01/11/2016	8,500	-0.09 ▼	-1.05	8,500	8,500	8,500	10,000	85,000,000
31/10/2016	8,590	0.09 ▲	1.06	8,300	8,590	8,300	4,280	36,765,200
28/10/2016	8,500	0.00 ■■	0.00	8,640	8,640	8,300	10,030	85,255,000
27/10/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	5,080	43,180,000
26/10/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	210	1,785,000
25/10/2016	8,500	0.30 ▲	3.66	8,200	8,500	8,200	13,570	115,345,000
24/10/2016	8,200	-0.30 ▼	-3.53	8,300	8,500	8,200	11,910	97,662,000
21/10/2016	8,500	0.40 ▲	4.94	8,200	8,500	8,200	35,000	297,500,000
20/10/2016	8,100	0.10 ▲	1.25	7,700	8,100	7,700	510	4,131,000
19/10/2016	8,000	0.20 ▲	2.56	8,000	8,000	8,000	600	4,800,000
18/10/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	650	5,070,000
17/10/2016	7,800	-0.49 ▼	-5.91	8,100	8,100	7,800	5,270	41,106,000
14/10/2016	8,290	-0.11 ▼	-1.31	7,850	8,290	7,820	2,210	18,320,900
13/10/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
12/10/2016	8,400	0.01 ▲	0.12	8,490	8,490	7,810	30,680	257,712,000
11/10/2016	8,390	-0.11 ▼	-1.29	8,000	8,390	8,000	1,010	8,473,900
10/10/2016	8,500	0.10 ▲	1.19	8,500	8,500	8,500	10	85,000
07/10/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
06/10/2016	8,400	-0.09 ▼	-1.06	8,600	8,600	7,900	6,020	50,568,000
05/10/2016	8,490	0.19 ▲	2.29	8,250	8,490	8,000	11,950	101,455,500
04/10/2016	8,300	0.30 ▲	3.75	8,400	8,400	8,110	620	5,146,000
03/10/2016	8,000	-0.60 ▼	-6.98	8,000	8,000	8,000	100	800,000
30/09/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
29/09/2016	8,600	0.10 ▲	1.18	8,600	8,600	8,600	10	86,000
28/09/2016	8,500	0.20 ▲	2.41	8,500	8,500	8,500	10	85,000
27/09/2016	8,300	-0.09 ▼	-1.07	8,120	8,390	8,120	2,600	21,580,000
26/09/2016	8,390	-0.21 ▼	-2.44	8,200	8,390	8,000	3,110	26,092,900
23/09/2016	8,600	0.10 ▲	1.18	8,220	8,600	8,220	20	172,000
22/09/2016	8,500	0.10 ▲	1.19	8,400	8,500	8,200	1,290	10,965,000
21/09/2016	8,400	-0.20 ▼	-2.33	8,120	8,600	8,100	3,510	29,484,000
20/09/2016	8,600	0.30 ▲	3.61	8,600	8,600	8,120	5,860	50,396,000
19/09/2016	8,300	-0.60 ▼	-6.74	8,500	8,800	8,300	5,010	41,583,000
16/09/2016	8,900	-0.10 ▼	-1.11	8,500	8,900	8,400	15,150	134,835,000
15/09/2016	9,000	0.25 ▲	2.86	9,000	9,000	9,000	10	90,000
14/09/2016	8,750	0.35 ▲	4.17	8,860	8,860	8,110	2,420	21,175,000
13/09/2016	8,400	-0.30 ▼	-3.45	8,500	8,500	8,400	14,010	117,684,000
12/09/2016	8,700	0.10 ▲	1.16	8,900	9,000	8,500	33,360	290,232,000
09/09/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
08/09/2016	8,600	0.30 ▲	3.61	8,500	8,600	8,500	130	1,118,000
07/09/2016	8,300	-0.50 ▼	-5.68	8,400	8,400	8,300	4,190	34,777,000
06/09/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
05/09/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
01/09/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
31/08/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
30/08/2016	8,800	0.10 ▲	1.15	8,700	8,800	8,500	2,760	24,288,000
29/08/2016	8,700	0.10 ▲	1.16	8,700	8,700	8,500	15,990	139,113,000
26/08/2016	8,600	0.10 ▲	1.18	8,500	8,600	8,500	40	344,000
25/08/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
24/08/2016	8,500	0.00 ■■	0.00	8,200	8,500	8,000	14,190	120,615,000
23/08/2016	8,500	-0.20 ▼	-2.30	8,500	8,500	8,500	800	6,800,000
22/08/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,500	10,010	87,087,000
19/08/2016	8,700	-0.10 ▼	-1.14	8,500	8,700	8,500	7,890	68,643,000
18/08/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
17/08/2016	8,800	0.10 ▲	1.15	8,800	8,800	8,800	10	88,000
16/08/2016	8,700	0.00 ■■	0.00	8,300	8,700	8,300	6,600	57,420,000
15/08/2016	8,700	0.10 ▲	1.16	8,700	8,700	8,700	10	87,000
12/08/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	2,220	19,092,000
11/08/2016	8,600	-0.20 ▼	-2.27	8,800	8,800	8,500	27,020	232,372,000
10/08/2016	8,800	0.30 ▲	3.53	8,500	8,900	8,500	49,800	438,240,000
09/08/2016	8,500	-0.10 ▼	-1.16	8,500	8,800	8,300	16,960	144,160,000
08/08/2016	8,600	-0.10 ▼	-1.15	8,100	8,600	8,100	7,500	64,500,000
05/08/2016	8,700	0.00 ■■	0.00	9,000	9,000	8,600	5,610	48,807,000
04/08/2016	8,700	0.50 ▲	6.10	8,200	8,700	8,200	105,510	917,937,000
03/08/2016	8,200	0.20 ▲	2.50	7,900	8,400	7,900	9,460	77,572,000
02/08/2016	8,000	0.30 ▲	3.90	8,100	8,200	8,000	32,150	257,200,000
01/08/2016	7,700	0.50 ▲	6.94	7,500	7,700	7,500	40,090	308,693,000
29/07/2016	7,200	0.40 ▲	5.88	7,100	7,200	7,100	20,570	148,104,000
28/07/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
27/07/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	16,960	115,328,000
26/07/2016	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	6,410	44,229,000
25/07/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
22/07/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	20	140,000
21/07/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	4,030	28,210,000
20/07/2016	7,000	-0.20 ▼	-2.78	6,900	7,000	6,800	2,910	20,370,000
19/07/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
18/07/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
15/07/2016	7,200	0.10 ▲	1.41	6,900	7,200	6,800	2,010	14,472,000
14/07/2016	7,100	0.10 ▲	1.43	6,800	7,100	6,800	3,210	22,791,000
13/07/2016	7,000	0.00 ■■	0.00	7,100	7,100	6,900	16,560	115,920,000
12/07/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
11/07/2016	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	190	1,330,000
08/07/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
07/07/2016	7,200	0.20 ▲	2.86	7,000	7,200	7,000	1,020	7,344,000
06/07/2016	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	3,480	24,360,000
05/07/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
04/07/2016	7,300	0.10 ▲	1.39	7,300	7,300	7,300	10	73,000
01/07/2016	7,200	0.20 ▲	2.86	7,000	7,200	7,000	1,990	14,328,000
30/06/2016	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	150	1,050,000
29/06/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	50	360,000
28/06/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	10	72,000
27/06/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
24/06/2016	7,200	0.00 ■■	0.00	7,200	7,200	6,900	6,820	49,104,000
23/06/2016	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	2,530	18,216,000
22/06/2016	7,300	0.20 ▲	2.82	7,200	7,300	7,200	1,020	7,446,000
21/06/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	2,500	17,750,000
20/06/2016	7,100	-0.20 ▼	-2.74	7,300	7,300	7,100	3,770	26,767,000
17/06/2016	7,300	0.00 ■■	0.00	7,400	7,500	7,300	5,000	36,500,000
16/06/2016	7,300	0.00 ■■	0.00	7,300	7,400	7,300	210	1,533,000
15/06/2016	7,300	0.00 ■■	0.00	7,200	7,300	7,200	2,680	19,564,000
14/06/2016	7,300	0.10 ▲	1.39	7,300	7,300	7,000	11,480	83,804,000
13/06/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,100	400	2,880,000
10/06/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	930	6,696,000
09/06/2016	7,200	0.00 ■■	0.00	7,400	7,400	7,000	10,050	72,360,000
08/06/2016	7,200	-0.30 ▼	-4.00	7,300	7,300	7,200	2,220	15,984,000
07/06/2016	7,500	0.30 ▲	4.17	7,500	7,500	7,500	10	75,000
06/06/2016	7,200	-0.20 ▼	-2.70	7,500	7,500	7,200	5,150	37,080,000
03/06/2016	7,400	0.20 ▲	2.78	7,200	7,400	7,200	250	1,850,000
02/06/2016	7,200	-0.20 ▼	-2.70	7,200	7,200	7,200	5,040	36,288,000
01/06/2016	7,400	-0.20 ▼	-2.63	7,300	7,500	7,200	12,860	95,164,000
31/05/2016	7,600	0.30 ▲	4.11	7,800	7,800	7,600	170	1,292,000
30/05/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	4,500	35,550,000
27/05/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,600	7,910	62,489,000
26/05/2016	7,900	0.20 ▲	2.60	7,900	7,900	7,900	10	79,000
25/05/2016	7,700	-0.10 ▼	-1.28	7,600	7,700	7,500	6,000	46,200,000
24/05/2016	7,800	0.20 ▲	2.63	7,800	7,900	7,800	12,350	96,330,000
23/05/2016	7,600	-0.30 ▼	-3.80	7,800	7,800	7,600	1,690	12,844,000
20/05/2016	7,900	0.10 ▲	1.28	7,800	7,900	7,800	6,050	47,795,000
19/05/2016	7,800	0.20 ▲	2.63	7,800	7,800	7,800	2,030	15,834,000
18/05/2016	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	6,090	46,284,000
17/05/2016	7,900	0.10 ▲	1.28	7,400	7,900	7,400	20,010	158,079,000
16/05/2016	7,800	0.10 ▲	1.30	7,700	7,800	7,700	4,590	35,802,000
13/05/2016	7,700	-0.40 ▼	-4.94	7,800	7,800	7,700	4,440	34,188,000
12/05/2016	8,100	0.20 ▲	2.53	8,200	8,300	8,100	40	324,000
11/05/2016	7,900	0.30 ▲	3.95	7,900	7,900	7,900	110	869,000
10/05/2016	7,600	-0.30 ▼	-3.80	8,000	8,000	7,600	2,470	18,772,000
09/05/2016	7,900	0.20 ▲	2.60	8,100	8,100	7,900	20	158,000
06/05/2016	7,700	0.10 ▲	1.32	8,000	8,000	7,700	410	3,157,000
05/05/2016	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	11,070	84,132,000
04/05/2016	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	120	936,000
29/04/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	2,710	21,409,000
28/04/2016	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	3,690	29,151,000
27/04/2016	8,000	0.50 ▲	6.67	7,500	8,000	7,500	29,720	237,760,000
26/04/2016	7,500	0.40 ▲	5.63	7,400	7,500	7,400	8,940	67,050,000
25/04/2016	7,100	-0.20 ▼	-2.74	7,300	7,300	7,100	3,350	23,785,000
22/04/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
21/04/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
20/04/2016	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	3,120	22,776,000
19/04/2016	7,400	0.40 ▲	5.71	7,400	7,400	7,200	6,800	50,320,000
15/04/2016	7,000	-0.40 ▼	-5.41	7,100	7,700	7,000	40	280,000
14/04/2016	7,400	-0.10 ▼	-1.33	7,500	7,500	7,400	5,100	37,740,000
13/04/2016	7,500	-0.10 ▼	-1.32	7,300	7,500	7,200	2,020	15,150,000
12/04/2016	7,600	0.10 ▲	1.33	7,100	7,700	7,100	2,820	21,432,000
11/04/2016	7,500	0.20 ▲	2.74	7,300	7,500	7,200	240	1,800,000
08/04/2016	7,300	-0.40 ▼	-5.19	7,300	7,300	7,300	3,000	21,900,000
07/04/2016	7,700	0.30 ▲	4.05	7,300	7,700	7,300	7,350	56,595,000
06/04/2016	7,400	0.10 ▲	1.37	7,400	7,400	7,400	11,120	82,288,000
05/04/2016	7,300	0.10 ▲	1.39	7,100	7,400	7,000	450	3,285,000
04/04/2016	7,200	-0.50 ▼	-6.49	7,300	7,300	7,200	5,980	43,056,000
01/04/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
31/03/2016	7,700	0.00 ■■	0.00	7,700	7,800	7,400	490	3,773,000
30/03/2016	7,700	0.40 ▲	5.48	7,500	7,800	7,500	9,940	76,538,000
29/03/2016	7,300	0.10 ▲	1.39	7,300	7,300	7,300	30	219,000
28/03/2016	7,200	0.20 ▲	2.86	7,100	7,300	7,100	11,380	81,936,000
25/03/2016	7,000	-0.20 ▼	-2.78	6,900	7,000	6,900	2,200	15,400,000
24/03/2016	7,200	0.40 ▲	5.88	7,100	7,200	6,800	13,430	96,696,000
23/03/2016	6,800	-0.40 ▼	-5.56	7,200	7,200	6,800	1,170	7,956,000
22/03/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
21/03/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
18/03/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
17/03/2016	7,200	0.00 ■■	0.00	7,200	7,400	7,200	15,120	108,864,000
16/03/2016	7,200	0.40 ▲	5.88	6,600	7,200	6,600	9,900	71,280,000
15/03/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	1,790	12,172,000
14/03/2016	6,800	0.20 ▲	3.03	6,800	6,800	6,800	10	68,000
11/03/2016	6,600	-0.10 ▼	-1.49	6,600	6,700	6,600	3,940	26,004,000
10/03/2016	6,700	0.40 ▲	6.35	6,700	6,700	6,300	380	2,546,000
09/03/2016	6,300	-0.40 ▼	-5.97	6,300	6,300	6,300	710	4,473,000
08/03/2016	6,700	0.00 ■■	0.00	7,000	7,000	6,700	1,580	10,586,000
07/03/2016	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	590	3,953,000
04/03/2016	7,000	0.40 ▲	6.06	6,600	7,000	6,600	42,600	298,200,000
03/03/2016	6,600	-0.10 ▼	-1.49	6,500	6,600	6,500	4,610	30,426,000
02/03/2016	6,700	-0.20 ▼	-2.90	6,800	6,800	6,700	1,060	7,102,000
01/03/2016	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	40	276,000
29/02/2016	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	40	280,000
26/02/2016	7,100	0.00 ■■	0.00	6,900	7,100	6,900	120	852,000
25/02/2016	7,100	0.00 ■■	0.00	7,100	7,100	6,700	10,500	74,550,000
24/02/2016	7,100	0.30 ▲	4.41	7,000	7,100	7,000	10,070	71,497,000
23/02/2016	6,800	-0.30 ▼	-4.23	7,000	7,000	6,800	1,700	11,560,000
22/02/2016	7,100	0.40 ▲	5.97	6,800	7,100	6,800	20,950	148,745,000
19/02/2016	6,700	0.20 ▲	3.08	6,900	6,900	6,600	3,020	20,234,000
18/02/2016	6,500	-0.10 ▼	-1.52	6,500	6,700	6,500	10,980	71,370,000
17/02/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
16/02/2016	6,600	0.10 ▲	1.54	6,500	6,600	6,500	11,660	76,956,000
15/02/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
05/02/2016	6,500	0.10 ▲	1.56	6,400	6,500	6,400	5,020	32,630,000
04/02/2016	6,400	0.30 ▲	4.92	6,100	6,400	6,100	2,520	16,128,000
03/02/2016	6,100	0.00 ■■	0.00	6,000	6,100	6,000	610	3,721,000
02/02/2016	6,100	0.10 ▲	1.67	5,900	6,100	5,700	1,630	9,943,000
01/02/2016	6,000	-0.20 ▼	-3.23	6,000	6,000	6,000	5,000	30,000,000
29/01/2016	6,200	0.10 ▲	1.64	6,000	6,200	6,000	21,290	131,998,000
28/01/2016	6,100	0.10 ▲	1.67	6,000	6,100	6,000	3,620	22,082,000
27/01/2016	6,000	0.30 ▲	5.26	5,700	6,000	5,700	7,620	45,720,000
26/01/2016	5,700	0.00 ■■	0.00	5,700	5,700	5,400	10,200	58,140,000
25/01/2016	5,700	0.30 ▲	5.56	5,400	5,700	5,400	8,630	49,191,000
22/01/2016	5,400	0.00 ■■	0.00	5,600	5,600	5,400	30	162,000
21/01/2016	5,400	-0.20 ▼	-3.57	5,500	5,500	5,400	8,100	43,740,000
20/01/2016	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	3,200	17,920,000
19/01/2016	5,700	0.30 ▲	5.56	5,700	5,700	5,700	110	627,000
18/01/2016	5,400	-0.40 ▼	-6.90	5,800	5,800	5,400	500	2,700,000
15/01/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	11,880	68,904,000
14/01/2016	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	20	116,000
13/01/2016	5,900	-0.30 ▼	-4.84	5,900	5,900	5,900	2,150	12,685,000
12/01/2016	6,200	0.40 ▲	6.90	6,000	6,200	6,000	620	3,844,000
11/01/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
08/01/2016	5,800	-0.10 ▼	-1.69	5,700	5,800	5,700	9,190	53,302,000
07/01/2016	5,900	0.10 ▲	1.72	6,000	6,000	5,900	820	4,838,000
06/01/2016	5,800	-0.40 ▼	-6.45	6,000	6,000	5,800	10,080	58,464,000
05/01/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
04/01/2016	6,200	0.10 ▲	1.64	6,100	6,200	6,100	1,850	11,470,000
31/12/2015	6,100	-0.10 ▼	-1.61	6,100	6,100	6,100	1,000	6,100,000
30/12/2015	6,200	0.20 ▲	3.33	6,200	6,200	6,200	10	62,000
29/12/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,310	7,860,000
28/12/2015	6,000	-0.20 ▼	-3.23	6,000	6,000	6,000	20	120,000
25/12/2015	6,200	0.00 ■■	0.00	6,100	6,200	6,100	560	3,472,000
24/12/2015	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	1,550	9,610,000
23/12/2015	6,500	0.20 ▲	3.17	6,500	6,500	6,500	10	65,000
22/12/2015	6,300	0.00 ■■	0.00	6,300	6,300	6,300	710	4,473,000
21/12/2015	6,300	0.10 ▲	1.61	6,400	6,400	6,300	2,190	13,797,000
18/12/2015	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	500	3,100,000
17/12/2015	6,500	0.20 ▲	3.17	6,500	6,500	6,500	10	65,000
16/12/2015	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	4,100	25,830,000
15/12/2015	6,600	-0.10 ▼	-1.49	6,300	6,600	6,300	160	1,056,000
14/12/2015	6,700	0.30 ▲	4.69	6,700	6,700	6,700	420	2,814,000
11/12/2015	6,400	0.20 ▲	3.23	6,400	6,500	6,300	50	320,000
10/12/2015	6,200	-0.40 ▼	-6.06	6,200	6,200	6,200	4,500	27,900,000
09/12/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
08/12/2015	6,600	-0.20 ▼	-2.94	6,700	6,700	6,600	620	4,092,000
07/12/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
04/12/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
03/12/2015	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	1,000	6,800,000
02/12/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	530	3,657,000
01/12/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
30/11/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
27/11/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
26/11/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
25/11/2015	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	30	207,000
24/11/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
23/11/2015	7,000	0.00 ■■	0.00	6,600	7,000	6,600	40	280,000
20/11/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
19/11/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
18/11/2015	7,000	0.10 ▲	1.45	7,000	7,000	7,000	10	70,000
17/11/2015	6,900	0.10 ▲	1.47	6,900	6,900	6,900	7,690	53,061,000
16/11/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
13/11/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
12/11/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
11/11/2015	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	10,030	68,204,000
10/11/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
09/11/2015	6,900	0.00 ■■	0.00	6,700	6,900	6,500	1,320	9,108,000
06/11/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
05/11/2015	6,900	0.20 ▲	2.99	6,600	6,900	6,600	1,110	7,659,000
04/11/2015	6,700	-0.20 ▼	-2.90	6,800	6,800	6,700	660	4,422,000
03/11/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
02/11/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	2,960	20,424,000
30/10/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	500	3,450,000
29/10/2015	6,900	0.10 ▲	1.47	6,900	6,900	6,900	10	69,000
28/10/2015	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	9,530	64,804,000
27/10/2015	6,900	0.00 ■■	0.00	6,800	6,900	6,800	3,010	20,769,000
26/10/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	590	4,071,000
23/10/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
22/10/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
21/10/2015	6,900	-0.10 ▼	-1.43	6,700	7,100	6,700	370	2,553,000
20/10/2015	7,000	0.00 ■■	0.00	6,600	7,000	6,600	2,530	17,710,000
19/10/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	5,010	35,070,000
16/10/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
15/10/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
14/10/2015	7,000	0.00 ■■	0.00	6,700	7,000	6,700	2,980	20,860,000
13/10/2015	7,000	0.00 ■■	0.00	7,200	7,200	7,000	20	140,000
12/10/2015	7,000	0.00 ■■	0.00	7,000	7,300	7,000	130	910,000
09/10/2015	7,000	0.10 ▲	1.45	6,900	7,200	6,900	700	4,900,000
08/10/2015	6,900	0.00 ■■	0.00	6,600	6,900	6,600	860	5,934,000
07/10/2015	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	320	2,208,000
06/10/2015	7,000	0.20 ▲	2.94	7,000	7,000	7,000	110	770,000
05/10/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
02/10/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
01/10/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	10	68,000
30/09/2015	6,800	0.30 ▲	4.62	6,600	6,900	6,600	650	4,420,000
29/09/2015	6,500	0.00 ■■	0.00	6,400	6,500	6,400	2,230	14,495,000
28/09/2015	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
25/09/2015	6,500	0.00 ■■	0.00	6,500	6,500	6,500	4,000	26,000,000
24/09/2015	6,500	0.10 ▲	1.56	6,500	6,500	6,500	4,490	29,185,000
23/09/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	7,300	46,720,000
22/09/2015	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	5,000	32,000,000
21/09/2015	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	250	1,625,000
18/09/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
17/09/2015	6,600	0.40 ▲	6.45	6,300	6,600	6,300	500	3,300,000
16/09/2015	6,200	-0.30 ▼	-4.62	6,300	6,300	6,200	10,760	66,712,000
15/09/2015	6,500	0.40 ▲	6.56	6,500	6,500	6,500	10	65,000
14/09/2015	6,100	-0.20 ▼	-3.17	6,100	6,100	6,100	350	2,135,000
11/09/2015	6,300	0.00 ■■	0.00	6,400	6,400	6,300	20	126,000
10/09/2015	6,300	0.00 ■■	0.00	6,400	6,400	6,300	4,620	29,106,000
09/09/2015	6,300	0.00 ■■	0.00	6,300	6,300	6,200	5,470	34,461,000
08/09/2015	6,300	0.00 ■■	0.00	6,300	6,300	6,300	10	63,000
07/09/2015	6,300	-0.10 ▼	-1.56	6,600	6,600	6,300	3,810	24,003,000
04/09/2015	6,400	-0.20 ▼	-3.03	6,400	6,400	6,400	3,990	25,536,000
03/09/2015	6,600	0.10 ▲	1.54	6,600	6,600	6,600	10	66,000
01/09/2015	6,500	0.10 ▲	1.56	6,500	6,500	6,500	10	65,000
31/08/2015	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	2,000	12,800,000
28/08/2015	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
27/08/2015	6,500	0.20 ▲	3.17	6,500	6,500	6,500	10	65,000
26/08/2015	6,300	0.00 ■■	0.00	6,300	6,300	6,300	8,030	50,589,000
25/08/2015	6,300	0.00 ■■	0.00	6,500	6,500	6,300	5,040	31,752,000
24/08/2015	6,300	-0.20 ▼	-3.08	6,200	6,700	6,200	6,000	37,800,000
21/08/2015	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	21,260	138,190,000
20/08/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
19/08/2015	6,800	0.10 ▲	1.49	6,800	6,800	6,800	10	68,000
18/08/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
17/08/2015	6,700	0.10 ▲	1.52	6,700	6,700	6,700	10	67,000
14/08/2015	6,600	-0.20 ▼	-2.94	6,500	6,600	6,500	1,130	7,458,000
13/08/2015	6,800	-0.10 ▼	-1.45	6,700	6,800	6,700	7,000	47,600,000
12/08/2015	6,900	0.20 ▲	2.99	6,700	6,900	6,700	13,200	91,080,000
11/08/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	500	3,350,000
10/08/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	5,680	38,056,000
07/08/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
06/08/2015	6,700	0.20 ▲	3.08	6,600	6,700	6,600	14,000	93,800,000
05/08/2015	6,500	0.00 ■■	0.00	6,500	6,500	6,500	4,120	26,780,000
04/08/2015	6,500	-0.20 ▼	-2.99	6,500	6,600	6,500	5,090	33,085,000
03/08/2015	6,700	0.00 ■■	0.00	6,500	6,700	6,300	6,010	40,267,000
31/07/2015	6,700	0.00 ■■	0.00	6,800	6,800	6,700	110	737,000
30/07/2015	6,700	0.20 ▲	3.08	6,700	6,700	6,700	20	134,000
29/07/2015	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	300	1,950,000
28/07/2015	6,600	0.00 ■■	0.00	6,500	6,600	6,500	6,940	45,804,000
27/07/2015	6,600	0.00 ■■	0.00	6,500	6,600	6,500	10,990	72,534,000
24/07/2015	6,600	0.30 ▲	4.76	6,500	6,600	6,300	2,450	16,170,000
23/07/2015	6,300	-0.20 ▼	-3.08	6,700	6,700	6,300	50	315,000
22/07/2015	6,500	-0.30 ▼	-4.41	6,500	6,900	6,500	840	5,460,000
21/07/2015	6,800	-0.20 ▼	-2.86	6,700	7,000	6,600	12,200	82,960,000
20/07/2015	7,000	0.40 ▲	6.06	6,800	7,000	6,800	3,810	26,670,000
17/07/2015	6,600	0.30 ▲	4.76	6,600	6,700	6,500	10,780	71,148,000
16/07/2015	6,300	0.40 ▲	6.78	6,300	6,300	6,100	19,340	121,842,000
15/07/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,900	6,940	40,946,000
14/07/2015	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	2,300	13,570,000
13/07/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	2,000	12,000,000
10/07/2015	6,000	0.10 ▲	1.69	6,200	6,200	5,900	3,200	19,200,000
09/07/2015	5,900	-0.10 ▼	-1.67	6,000	6,200	5,900	2,020	11,918,000
08/07/2015	6,000	-0.10 ▼	-1.64	6,000	6,100	6,000	3,070	18,420,000
07/07/2015	6,100	0.00 ■■	0.00	6,000	6,100	6,000	7,480	45,628,000
06/07/2015	6,100	0.10 ▲	1.67	6,000	6,100	6,000	6,430	39,223,000
03/07/2015	6,000	0.10 ▲	1.69	6,000	6,000	5,900	12,090	72,540,000
02/07/2015	5,900	-0.30 ▼	-4.84	6,000	6,200	5,900	20,110	118,649,000
01/07/2015	6,200	-0.10 ▼	-1.59	6,300	6,300	6,000	19,250	119,350,000
30/06/2015	6,300	0.00 ■■	0.00	6,300	6,300	6,300	9,520	59,976,000
29/06/2015	6,300	0.20 ▲	3.28	6,100	6,500	6,100	960	6,048,000
26/06/2015	6,100	-0.30 ▼	-4.69	6,400	6,600	6,100	14,540	88,694,000
25/06/2015	6,400	-0.30 ▼	-4.48	6,700	6,800	6,400	11,100	71,040,000
24/06/2015	6,700	0.00 ■■	0.00	6,900	7,000	6,700	4,720	31,624,000
23/06/2015	7,200	0.00 ■■	0.00	7,100	7,300	7,100	4,910	35,352,000
22/06/2015	7,200	0.10 ▲	1.41	7,000	7,200	7,000	3,410	24,552,000
19/06/2015	7,100	0.10 ▲	1.43	7,200	7,200	7,100	6,120	43,452,000
18/06/2015	7,000	-0.40 ▼	-5.41	7,400	7,400	7,000	20,080	140,560,000
17/06/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,300	2,310	17,094,000
16/06/2015	7,400	-0.30 ▼	-3.90	7,700	7,700	7,400	4,100	30,340,000
15/06/2015	7,700	0.20 ▲	2.67	7,700	7,900	7,500	17,570	135,289,000
12/06/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,300	9,750,000
11/06/2015	7,500	0.20 ▲	2.74	7,300	7,600	7,300	1,320	9,900,000
10/06/2015	7,300	0.20 ▲	2.82	7,300	7,300	7,300	2,410	17,593,000
09/06/2015	7,100	-0.20 ▼	-2.74	7,200	7,200	7,100	3,530	25,063,000
08/06/2015	7,300	0.30 ▲	4.29	7,200	7,300	7,000	25,400	185,420,000
05/06/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
04/06/2015	7,000	0.10 ▲	1.45	7,000	7,100	7,000	1,440	10,080,000
03/06/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	10	69,000
02/06/2015	6,900	-0.10 ▼	-1.43	6,800	7,000	6,800	6,600	45,540,000
01/06/2015	7,000	0.00 ■■	0.00	7,000	7,100	7,000	5,530	38,710,000
29/05/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,800	720	5,040,000
28/05/2015	7,000	0.10 ▲	1.45	6,800	7,000	6,800	1,600	11,200,000
27/05/2015	6,900	0.00 ■■	0.00	6,900	7,000	6,900	10,040	69,276,000
26/05/2015	6,900	0.00 ■■	0.00	6,800	6,900	6,700	30,690	211,761,000
25/05/2015	6,900	0.00 ■■	0.00	6,800	6,900	6,700	14,820	102,258,000
22/05/2015	6,900	0.10 ▲	1.47	6,800	6,900	6,800	290	2,001,000
21/05/2015	6,800	0.00 ■■	0.00	6,500	6,800	6,500	19,770	134,436,000
20/05/2015	6,800	0.30 ▲	4.62	6,500	6,800	6,500	16,320	110,976,000
19/05/2015	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	5,010	32,565,000
18/05/2015	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	10	66,000
15/05/2015	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	6,710	44,957,000
14/05/2015	6,800	-0.20 ▼	-2.86	6,800	6,800	6,600	4,680	31,824,000
13/05/2015	7,000	0.20 ▲	2.94	6,800	7,000	6,800	5,010	35,070,000
12/05/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	7,740	52,632,000
11/05/2015	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	39,830	270,844,000
08/05/2015	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	14,580	100,602,000
07/05/2015	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	9,950	69,650,000
06/05/2015	7,200	-0.10 ▼	-1.37	7,200	7,200	7,100	3,340	24,048,000
05/05/2015	7,300	0.00 ■■	0.00	7,000	7,300	7,000	4,600	33,580,000
04/05/2015	7,300	-0.20 ▼	-2.67	7,400	7,400	7,300	14,820	108,186,000
27/04/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	8,200	61,500,000
24/04/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	6,150	46,125,000
23/04/2015	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	8,100	60,750,000
22/04/2015	7,600	0.20 ▲	2.70	7,400	7,600	7,400	15,210	115,596,000
21/04/2015	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	2,100	15,540,000
20/04/2015	7,500	0.10 ▲	1.35	7,500	7,500	7,500	10	75,000
17/04/2015	7,400	-0.10 ▼	-1.33	7,500	7,600	7,400	11,020	81,548,000
16/04/2015	7,500	0.00 ■■	0.00	7,600	7,600	7,500	830	6,225,000
15/04/2015	7,500	-0.10 ▼	-1.32	7,700	7,700	7,500	420	3,150,000
14/04/2015	7,600	0.10 ▲	1.33	7,600	7,600	7,600	10	76,000
13/04/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
10/04/2015	7,500	0.00 ■■	0.00	7,700	7,700	7,500	1,630	12,225,000
09/04/2015	7,500	0.10 ▲	1.35	7,400	7,500	7,400	890	6,675,000
08/04/2015	7,400	0.00 ■■	0.00	7,200	7,400	7,200	20	148,000
07/04/2015	7,400	-0.10 ▼	-1.33	7,300	7,400	7,300	8,620	63,788,000
06/04/2015	7,500	0.10 ▲	1.35	7,500	7,500	7,500	10	75,000
03/04/2015	7,400	0.00 ■■	0.00	7,300	7,400	7,200	9,790	72,446,000
02/04/2015	7,400	0.10 ▲	1.37	7,300	7,400	7,200	10,270	75,998,000
01/04/2015	7,300	-0.50 ▼	-6.41	7,700	7,700	7,300	3,110	22,703,000
31/03/2015	7,800	0.00 ■■	0.00	7,700	7,900	7,700	1,530	11,934,000
30/03/2015	7,800	-0.20 ▼	-2.50	7,800	7,800	7,500	19,590	152,802,000
27/03/2015	8,000	0.00 ■■	0.00	7,900	8,000	7,900	5,240	41,920,000
26/03/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
25/03/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	110	880,000
24/03/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	150	1,200,000
23/03/2015	8,000	-0.10 ▼	-1.23	8,000	8,000	7,800	33,580	268,640,000
20/03/2015	8,100	-0.10 ▼	-1.22	8,100	8,100	8,000	5,410	43,821,000
19/03/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
18/03/2015	8,200	-0.10 ▼	-1.20	8,100	8,200	8,100	2,280	18,696,000
17/03/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
16/03/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	1,000	8,300,000
13/03/2015	8,300	0.10 ▲	1.22	8,300	8,300	8,300	10	83,000
12/03/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	1,000	8,200,000
11/03/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
10/03/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
09/03/2015	8,200	-0.10 ▼	-1.20	8,200	8,200	8,200	20	164,000
06/03/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,100	1,520	12,616,000
05/03/2015	8,300	-0.20 ▼	-2.35	8,300	8,300	8,300	10	83,000
04/03/2015	8,500	0.30 ▲	3.66	8,300	8,500	8,300	5,000	42,500,000
03/03/2015	8,200	-0.10 ▼	-1.20	8,200	8,200	8,200	300	2,460,000
02/03/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
27/02/2015	8,300	-0.10 ▼	-1.19	8,300	8,300	8,300	4,000	33,200,000
26/02/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
25/02/2015	8,400	0.20 ▲	2.44	8,200	8,400	8,200	70	588,000
24/02/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
13/02/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
12/02/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
11/02/2015	8,200	0.20 ▲	2.50	8,100	8,200	8,100	110	902,000
10/02/2015	8,000	0.00 ■■	0.00	8,100	8,100	8,000	540	4,320,000
09/02/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
06/02/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
05/02/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	500	4,000,000
04/02/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	5,000	40,000,000
03/02/2015	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	4,000	32,000,000
02/02/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20	162,000
30/01/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,100	90	729,000
29/01/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
28/01/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
27/01/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,100	60	486,000
26/01/2015	8,100	0.10 ▲	1.25	8,000	8,100	8,000	1,040	8,424,000
23/01/2015	8,000	0.10 ▲	1.27	7,900	8,100	7,900	5,630	45,040,000
22/01/2015	7,900	-0.20 ▼	-2.47	8,000	8,000	7,800	3,560	28,124,000
21/01/2015	8,100	-0.20 ▼	-2.41	8,100	8,100	8,100	10	81,000
20/01/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
19/01/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
16/01/2015	8,300	0.10 ▲	1.22	8,200	8,300	8,200	1,790	14,857,000
15/01/2015	8,200	0.00 ■■	0.00	8,100	8,200	8,100	550	4,510,000
14/01/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	10	82,000
13/01/2015	8,200	0.20 ▲	2.50	8,200	8,200	7,800	270	2,214,000
12/01/2015	8,000	0.00 ■■	0.00	8,200	8,200	8,000	2,520	20,160,000
09/01/2015	8,000	0.00 ■■	0.00	8,100	8,100	8,000	7,350	58,800,000
08/01/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	3,000	24,000,000
07/01/2015	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	1,550	12,400,000
06/01/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
05/01/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
31/12/2014	8,200	0.20 ▲	2.50	8,000	8,200	8,000	2,870	23,534,000
30/12/2014	8,000	0.10 ▲	1.27	7,900	8,000	7,900	5,410	43,280,000
29/12/2014	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	450	3,555,000
26/12/2014	8,000	0.10 ▲	1.27	7,900	8,000	7,900	3,960	31,680,000
25/12/2014	7,900	-0.20 ▼	-2.47	8,100	8,100	7,900	7,400	58,460,000
24/12/2014	8,100	-0.10 ▼	-1.22	8,100	8,200	8,000	2,520	20,412,000
23/12/2014	8,200	0.00 ■■	0.00	8,100	8,200	8,100	290	2,378,000
22/12/2014	8,200	0.00 ■■	0.00	8,000	8,200	8,000	1,500	12,300,000
19/12/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	400	3,280,000
18/12/2014	8,200	0.20 ▲	2.50	8,100	8,200	8,100	6,500	53,300,000
17/12/2014	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	8,720	69,760,000
16/12/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	20	164,000
15/12/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	1,580	12,956,000
12/12/2014	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	5,300	43,460,000
11/12/2014	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
10/12/2014	8,400	0.10 ▲	1.20	7,900	8,400	7,900	2,540	21,336,000
09/12/2014	8,300	-0.10 ▼	-1.19	8,300	8,300	8,300	9,990	82,917,000
08/12/2014	8,400	0.00 ■■	0.00	8,400	8,400	8,400	6,310	53,004,000
05/12/2014	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
04/12/2014	8,400	0.10 ▲	1.20	8,400	8,400	8,400	100	840,000
03/12/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	2,570	21,331,000
02/12/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	10,800	89,640,000
01/12/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	9,000	74,700,000
28/11/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	12,970	107,651,000
27/11/2014	8,300	-0.10 ▼	-1.19	8,200	8,300	8,200	4,050	33,615,000
26/11/2014	8,400	0.00 ■■	0.00	8,300	8,400	8,300	1,000	8,400,000
25/11/2014	8,400	0.10 ▲	1.20	8,300	8,400	8,300	9,020	75,768,000
24/11/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	4,040	33,532,000
21/11/2014	8,300	-0.10 ▼	-1.19	8,300	8,300	8,300	6,000	49,800,000
20/11/2014	8,400	0.20 ▲	2.44	8,400	8,400	8,200	7,850	65,940,000
19/11/2014	8,200	-0.20 ▼	-2.38	8,300	8,300	8,200	6,640	54,448,000
18/11/2014	8,400	0.00 ■■	0.00	8,400	8,400	8,400	3,530	29,652,000
17/11/2014	8,400	0.00 ■■	0.00	8,300	8,400	8,300	20	168,000
14/11/2014	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	310	2,604,000
13/11/2014	8,500	0.00 ■■	0.00	8,300	8,500	8,300	9,430	80,155,000
12/11/2014	8,500	0.00 ■■	0.00	8,600	8,600	8,500	4,830	41,055,000
11/11/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	5,030	42,755,000
10/11/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	730	6,205,000
07/11/2014	8,500	0.20 ▲	2.41	8,400	8,500	8,400	30	255,000
06/11/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	5,810	48,223,000
05/11/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	720	5,976,000
04/11/2014	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	7,870	65,321,000
03/11/2014	8,400	0.00 ■■	0.00	8,600	8,600	8,400	4,030	33,852,000
31/10/2014	8,400	0.00 ■■	0.00	8,400	8,600	8,400	5,110	42,924,000
30/10/2014	8,400	0.20 ▲	2.44	8,400	8,500	8,400	6,500	54,600,000
29/10/2014	8,200	0.00 ■■	0.00	8,400	8,700	8,200	1,740	14,268,000
28/10/2014	8,200	0.10 ▲	1.23	8,400	8,400	8,200	90	738,000
27/10/2014	8,100	-0.10 ▼	-1.22	8,200	8,200	8,100	13,540	109,674,000
24/10/2014	8,200	0.00 ■■	0.00	8,700	8,700	8,200	12,060	98,892,000
23/10/2014	8,200	-0.10 ▼	-1.20	8,300	8,400	8,200	3,850	31,570,000
22/10/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	10,000	83,000,000
21/10/2014	8,300	0.00 ■■	0.00	8,300	8,400	8,300	6,220	51,626,000
20/10/2014	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	1,220	10,126,000
17/10/2014	8,400	0.00 ■■	0.00	8,300	8,400	8,300	6,770	56,868,000
16/10/2014	8,400	-0.10 ▼	-1.18	8,400	8,400	8,000	20,490	172,116,000
15/10/2014	8,500	0.00 ■■	0.00	8,400	8,500	8,400	1,500	12,750,000
14/10/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	1,650	14,025,000
13/10/2014	8,500	-0.10 ▼	-1.16	8,800	8,800	8,200	30,050	255,425,000
10/10/2014	8,600	-0.10 ▼	-1.15	8,700	8,700	8,600	1,430	12,298,000
09/10/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,600	3,580	31,146,000
08/10/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,600	9,000	78,300,000
07/10/2014	8,700	0.20 ▲	2.35	8,600	8,800	8,600	5,160	44,892,000
06/10/2014	8,500	-0.20 ▼	-2.30	9,000	9,000	8,500	950	8,075,000
03/10/2014	8,700	0.20 ▲	2.35	8,400	8,700	8,400	31,270	272,049,000
02/10/2014	8,500	0.00 ■■	0.00	8,700	8,900	8,500	790	6,715,000
01/10/2014	8,500	0.10 ▲	1.19	8,400	8,500	8,400	2,300	19,550,000
30/09/2014	8,400	-0.10 ▼	-1.18	8,500	8,700	8,400	6,920	58,128,000
29/09/2014	8,500	0.00 ■■	0.00	8,800	8,800	8,400	30,450	258,825,000
26/09/2014	8,500	0.00 ■■	0.00	8,600	8,800	8,500	1,510	12,835,000
25/09/2014	8,500	0.00 ■■	0.00	8,600	8,600	8,500	1,860	15,810,000
24/09/2014	8,500	-0.10 ▼	-1.16	8,900	8,900	8,500	30	255,000
23/09/2014	8,600	0.10 ▲	1.18	8,600	8,700	8,600	5,120	44,032,000
22/09/2014	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	9,410	79,985,000
19/09/2014	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
18/09/2014	8,600	-0.20 ▼	-2.27	8,600	8,600	8,600	20	172,000
17/09/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,500	18,390	161,832,000
16/09/2014	8,800	-0.10 ▼	-1.12	8,600	8,800	8,600	1,290	11,352,000
15/09/2014	8,900	0.00 ■■	0.00	8,800	8,900	8,500	42,720	380,208,000
12/09/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	50	445,000
11/09/2014	8,900	0.10 ▲	1.14	8,700	8,900	8,700	5,230	46,547,000
10/09/2014	8,800	0.20 ▲	2.33	8,600	8,800	8,600	3,030	26,664,000
09/09/2014	8,600	-0.30 ▼	-3.37	9,000	9,000	8,600	25,110	215,946,000
08/09/2014	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	20,080	178,712,000
05/09/2014	9,000	0.00 ■■	0.00	8,900	9,000	8,900	320	2,880,000
04/09/2014	9,000	0.00 ■■	0.00	9,000	9,100	8,900	30,730	276,570,000
03/09/2014	9,000	0.00 ■■	0.00	9,000	9,000	8,900	41,280	371,520,000
29/08/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,520	22,680,000
28/08/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	9,500	85,500,000
27/08/2014	9,000	0.00 ■■	0.00	9,000	9,000	8,900	2,000	18,000,000
26/08/2014	9,000	0.00 ■■	0.00	9,300	9,300	9,000	1,190	10,710,000
25/08/2014	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	56,170	505,530,000
22/08/2014	9,100	0.00 ■■	0.00	9,000	9,100	9,000	15,220	138,502,000
21/08/2014	9,100	0.00 ■■	0.00	9,100	9,100	9,100	12,650	115,115,000
20/08/2014	9,100	-0.10 ▼	-1.09	9,100	9,100	9,000	19,390	176,449,000
19/08/2014	9,200	0.00 ■■	0.00	9,000	9,200	8,900	13,900	127,880,000
18/08/2014	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	9,700	89,240,000
15/08/2014	9,300	0.10 ▲	1.09	9,200	9,300	9,200	30,450	283,185,000
14/08/2014	9,200	0.10 ▲	1.10	9,100	9,300	9,100	49,300	453,560,000
13/08/2014	9,100	0.00 ■■	0.00	9,100	9,100	9,000	12,200	111,020,000
12/08/2014	9,100	0.10 ▲	1.11	9,100	9,100	9,000	60,050	546,455,000
11/08/2014	9,000	-0.50 ▼	-5.26	9,100	9,100	9,000	21,850	196,650,000
08/08/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
07/08/2014	9,500	0.50 ▲	5.56	9,100	9,600	9,100	7,010	66,595,000
06/08/2014	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	8,510	76,590,000
05/08/2014	9,200	0.10 ▲	1.10	9,200	9,200	9,200	10	92,000
04/08/2014	9,100	0.00 ■■	0.00	9,100	9,100	9,100	340	3,094,000
01/08/2014	9,100	0.00 ■■	0.00	9,100	9,200	9,100	1,040	9,464,000
31/07/2014	9,100	0.00 ■■	0.00	9,000	9,100	9,000	4,130	37,583,000
30/07/2014	9,100	-0.10 ▼	-1.09	9,200	9,200	9,100	7,510	68,341,000
29/07/2014	9,200	0.10 ▲	1.10	9,100	9,200	9,100	1,010	9,292,000
28/07/2014	9,100	-0.10 ▼	-1.09	9,000	9,100	9,000	4,220	38,402,000
25/07/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,200	7,520	69,184,000
24/07/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,200	7,350	67,620,000
23/07/2014	9,200	0.00 ■■	0.00	9,100	9,200	9,100	2,650	24,380,000
22/07/2014	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	9,360	86,112,000
21/07/2014	9,300	0.10 ▲	1.09	9,200	9,300	9,200	550	5,115,000
18/07/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,200	2,450	22,540,000
17/07/2014	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	180	1,656,000
16/07/2014	9,300	0.10 ▲	1.09	9,200	9,300	9,200	1,010	9,393,000
15/07/2014	9,200	0.20 ▲	2.22	9,200	9,200	9,100	5,240	48,208,000
14/07/2014	9,000	0.00 ■■	0.00	9,200	9,200	9,000	1,150	10,350,000
11/07/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,500	13,500,000
10/07/2014	9,000	0.10 ▲	1.12	9,000	9,100	9,000	580	5,220,000
09/07/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	30	267,000
08/07/2014	8,900	-0.10 ▼	-1.11	9,100	9,100	8,900	19,030	169,367,000
07/07/2014	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	5,000	45,000,000
04/07/2014	9,100	-0.10 ▼	-1.09	9,200	9,200	9,100	4,130	37,583,000
03/07/2014	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	250	2,300,000
02/07/2014	9,300	0.20 ▲	2.20	9,100	9,300	9,100	8,830	82,119,000
01/07/2014	9,100	0.10 ▲	1.11	9,300	9,300	9,100	4,000	36,400,000
30/06/2014	9,000	0.00 ■■	0.00	9,000	9,200	9,000	8,150	73,350,000
27/06/2014	9,000	-0.10 ▼	-1.10	9,200	9,200	9,000	13,740	123,660,000
26/06/2014	9,100	0.00 ■■	0.00	9,300	9,300	9,100	490	4,459,000
25/06/2014	9,100	0.10 ▲	1.11	9,200	9,300	9,100	5,410	49,231,000
24/06/2014	9,000	-0.30 ▼	-3.23	9,400	9,400	9,000	4,800	43,200,000
23/06/2014	9,300	0.30 ▲	3.33	9,000	9,300	9,000	3,260	30,318,000
20/06/2014	9,000	-0.30 ▼	-3.23	9,000	9,100	9,000	4,670	42,030,000
19/06/2014	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	6,920	64,356,000
18/06/2014	9,500	-0.10 ▼	-1.04	9,500	9,500	9,200	11,020	104,690,000
17/06/2014	9,600	0.10 ▲	1.05	9,600	9,600	9,600	10	96,000
16/06/2014	10,500	-0.20 ▼	-1.87	10,700	10,700	10,400	25,620	269,010,000
13/06/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,700	1,660	17,762,000
12/06/2014	10,700	0.10 ▲	0.94	10,600	10,700	10,600	14,690	157,183,000
11/06/2014	10,600	0.10 ▲	0.95	10,500	10,600	10,500	35,810	379,586,000
10/06/2014	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	29,220	306,810,000
09/06/2014	10,600	0.00 ■■	0.00	10,600	10,600	10,600	28,800	305,280,000
06/06/2014	10,600	0.10 ▲	0.95	10,500	10,600	10,500	30,310	321,286,000
05/06/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	23,000	241,500,000
04/06/2014	10,500	-0.20 ▼	-1.87	10,600	10,600	10,400	75,040	787,920,000
03/06/2014	10,700	0.20 ▲	1.90	10,400	10,700	10,400	28,860	308,802,000
02/06/2014	10,500	0.10 ▲	0.96	10,600	10,600	10,300	10,520	110,460,000
30/05/2014	10,400	0.00 ■■	0.00	10,100	10,400	10,100	18,060	187,824,000
29/05/2014	10,400	0.40 ▲	4.00	10,000	10,700	10,000	8,310	86,424,000
28/05/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	500	5,000,000
27/05/2014	10,000	0.00 ■■	0.00	9,800	10,000	9,800	6,430	64,300,000
26/05/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	490	4,900,000
23/05/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1,250	12,500,000
22/05/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
21/05/2014	10,000	0.10 ▲	1.01	9,700	10,100	9,700	10,540	105,400,000
20/05/2014	9,900	0.10 ▲	1.02	9,900	9,900	9,900	9,000	89,100,000
19/05/2014	9,800	-0.10 ▼	-1.01	10,100	10,100	9,800	10,090	98,882,000
16/05/2014	9,900	0.20 ▲	2.06	9,800	9,900	9,800	14,520	143,748,000
15/05/2014	9,700	0.00 ■■	0.00	9,900	9,900	9,600	12,350	119,795,000
14/05/2014	9,700	0.00 ■■	0.00	9,100	9,700	9,100	5,100	49,470,000
13/05/2014	9,700	0.20 ▲	2.11	9,600	9,700	9,600	8,360	81,092,000
12/05/2014	9,500	-0.70 ▼	-6.86	10,100	10,100	9,500	42,490	403,655,000
09/05/2014	10,200	0.20 ▲	2.00	10,100	10,200	10,100	1,610	16,422,000
08/05/2014	10,000	-0.20 ▼	-1.96	10,000	10,100	10,000	59,070	590,700,000
07/05/2014	10,200	0.10 ▲	0.99	10,000	10,200	10,000	400	4,080,000
06/05/2014	10,100	-0.10 ▼	-0.98	10,100	10,200	10,000	28,260	285,426,000
05/05/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,200	1,000	10,200,000
29/04/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,200	400	4,080,000
28/04/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,200	360	3,672,000
25/04/2014	10,200	-0.10 ▼	-0.97	10,200	10,200	10,100	4,600	46,920,000
24/04/2014	10,300	0.10 ▲	0.98	10,200	10,300	10,100	4,770	49,131,000
23/04/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,100	10,410	106,182,000
22/04/2014	10,200	0.10 ▲	0.99	10,100	10,200	10,000	4,300	43,860,000
21/04/2014	10,100	-0.10 ▼	-0.98	10,200	10,200	10,100	1,200	12,120,000
18/04/2014	10,200	-0.10 ▼	-0.97	10,200	10,200	10,200	18,040	184,008,000
17/04/2014	10,300	0.10 ▲	0.98	10,400	10,400	10,200	3,110	32,033,000
16/04/2014	10,200	-0.20 ▼	-1.92	10,100	10,300	10,000	16,940	172,788,000
15/04/2014	10,400	-0.10 ▼	-0.95	10,300	10,400	10,300	14,500	150,800,000
14/04/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,400	10,560	110,880,000
11/04/2014	10,500	0.10 ▲	0.96	10,300	10,500	10,200	7,210	75,705,000
10/04/2014	10,400	-0.10 ▼	-0.95	10,300	10,500	10,300	10,190	105,976,000
08/04/2014	10,500	0.30 ▲	2.94	10,400	10,500	10,400	14,920	156,660,000
07/04/2014	10,200	0.00 ■■	0.00	10,200	10,400	10,200	8,850	90,270,000
04/04/2014	10,200	-0.20 ▼	-1.92	10,400	10,400	10,200	10,990	112,098,000
03/04/2014	10,400	0.40 ▲	4.00	10,000	10,400	10,000	10,480	108,992,000
02/04/2014	10,000	-0.30 ▼	-2.91	10,400	10,400	10,000	14,060	140,600,000
01/04/2014	10,300	-0.20 ▼	-1.90	10,300	10,600	10,200	23,150	238,445,000
31/03/2014	10,500	-0.40 ▼	-3.67	10,600	10,800	10,500	18,960	199,080,000
28/03/2014	10,900	0.40 ▲	3.81	11,000	11,000	10,500	20,750	226,175,000
27/03/2014	10,500	-0.10 ▼	-0.94	10,500	10,700	10,500	1,720	18,060,000
26/03/2014	10,600	-0.10 ▼	-0.93	10,800	10,800	10,600	18,060	191,436,000
25/03/2014	10,700	0.00 ■■	0.00	10,700	11,100	10,700	44,040	471,228,000
24/03/2014	10,700	0.00 ■■	0.00	10,700	10,800	10,500	48,700	521,090,000
21/03/2014	10,700	0.00 ■■	0.00	10,600	10,700	10,600	13,800	147,660,000
20/03/2014	10,700	-0.10 ▼	-0.93	10,600	10,900	10,500	21,860	233,902,000
19/03/2014	10,800	0.10 ▲	0.93	10,800	10,800	10,700	31,140	336,312,000
18/03/2014	10,700	0.00 ■■	0.00	10,600	10,700	10,500	50,630	541,741,000
17/03/2014	10,700	0.20 ▲	1.90	10,600	10,700	10,500	39,520	422,864,000
14/03/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,300	22,590	237,195,000
13/03/2014	10,500	0.10 ▲	0.96	10,400	10,500	10,300	6,010	63,105,000
12/03/2014	10,400	0.00 ■■	0.00	10,400	10,500	10,400	18,450	191,880,000
11/03/2014	10,400	0.00 ■■	0.00	10,300	10,700	10,300	72,200	750,880,000
10/03/2014	10,400	0.10 ▲	0.97	10,300	10,500	10,300	28,850	300,040,000
07/03/2014	10,300	0.10 ▲	0.98	10,200	10,300	10,200	27,250	280,675,000
06/03/2014	10,200	0.00 ■■	0.00	10,200	10,300	10,200	14,450	147,390,000
05/03/2014	10,200	0.00 ■■	0.00	10,300	10,300	10,100	44,350	452,370,000
04/03/2014	10,200	0.00 ■■	0.00	10,100	10,200	10,000	30,450	310,590,000
03/03/2014	10,200	-0.10 ▼	-0.97	10,300	10,300	10,000	37,850	386,070,000
28/02/2014	10,300	0.00 ■■	0.00	10,400	10,500	10,300	19,830	204,249,000
27/02/2014	10,300	-0.10 ▼	-0.96	10,200	10,500	10,200	43,210	445,063,000
26/02/2014	10,400	0.00 ■■	0.00	10,400	10,400	10,200	18,060	187,824,000
25/02/2014	10,400	0.00 ■■	0.00	10,300	10,500	10,300	13,090	136,136,000
24/02/2014	10,400	0.20 ▲	1.96	10,200	10,600	10,200	21,310	221,624,000
21/02/2014	10,200	0.20 ▲	2.00	10,500	10,500	10,000	6,560	66,912,000
20/02/2014	10,000	-0.70 ▼	-6.54	10,700	10,800	10,000	44,080	440,800,000
19/02/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,600	21,480	229,836,000
18/02/2014	10,700	0.40 ▲	3.88	10,200	10,700	10,200	90,210	965,247,000
17/02/2014	10,300	0.10 ▲	0.98	10,200	10,300	10,000	32,480	334,544,000
14/02/2014	10,200	-0.10 ▼	-0.97	10,300	10,400	10,200	35,280	359,856,000
13/02/2014	10,300	0.30 ▲	3.00	10,100	10,600	10,100	60,720	625,416,000
12/02/2014	10,000	0.20 ▲	2.04	9,800	10,000	9,700	42,920	429,200,000
11/02/2014	9,800	0.10 ▲	1.03	9,800	9,800	9,700	67,830	664,734,000
10/02/2014	9,700	0.00 ■■	0.00	9,700	9,800	9,700	30,180	292,746,000
07/02/2014	9,700	-0.10 ▼	-1.02	9,700	9,800	9,700	38,860	376,942,000
06/02/2014	9,800	0.00 ■■	0.00	9,800	9,800	9,600	5,160	50,568,000
27/01/2014	9,800	0.10 ▲	1.03	9,900	9,900	9,500	1,600	15,680,000
24/01/2014	9,700	0.20 ▲	2.11	9,700	9,700	9,700	20	194,000
23/01/2014	9,500	0.20 ▲	2.15	9,400	9,900	9,300	5,560	52,820,000
22/01/2014	9,300	-0.20 ▼	-2.11	9,400	9,500	9,200	37,260	346,518,000
21/01/2014	9,500	0.00 ■■	0.00	9,400	9,500	9,400	2,220	21,090,000
20/01/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,400	7,110	67,545,000
17/01/2014	9,500	0.10 ▲	1.06	9,600	9,600	9,300	15,460	146,870,000
16/01/2014	9,400	-0.30 ▼	-3.09	9,500	9,500	9,300	25,200	236,880,000
15/01/2014	9,700	-0.20 ▼	-2.02	9,900	9,900	9,600	4,490	43,553,000
14/01/2014	9,900	0.20 ▲	2.06	9,600	9,900	9,600	50,180	496,782,000
13/01/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,500	1,490	14,453,000
10/01/2014	9,700	0.00 ■■	0.00	9,700	9,800	9,200	18,130	175,861,000
09/01/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,400	9,630	93,411,000
08/01/2014	9,700	0.00 ■■	0.00	9,800	9,800	9,700	5,350	51,895,000
07/01/2014	9,700	0.20 ▲	2.11	9,600	9,700	9,600	15,500	150,350,000
06/01/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	260	2,470,000
03/01/2014	9,500	0.10 ▲	1.06	9,300	9,500	9,300	1,010	9,595,000
02/01/2014	9,400	-0.10 ▼	-1.05	9,500	9,600	9,400	4,780	44,932,000
31/12/2013	9,500	0.20 ▲	2.15	9,300	9,500	9,300	1,550	14,725,000
30/12/2013	9,300	-0.10 ▼	-1.06	9,300	9,400	9,300	9,210	85,653,000
27/12/2013	9,400	-0.10 ▼	-1.05	9,500	9,500	9,400	22,150	208,210,000
26/12/2013	9,500	0.00 ■■	0.00	9,500	9,500	9,500	14,600	138,700,000
25/12/2013	9,500	-0.10 ▼	-1.04	9,500	9,500	9,400	13,120	124,640,000
24/12/2013	9,600	0.10 ▲	1.05	9,700	9,800	9,600	240	2,304,000
23/12/2013	9,500	0.00 ■■	0.00	9,600	9,600	9,500	5,130	48,735,000
20/12/2013	9,500	-0.10 ▼	-1.04	9,400	9,500	9,400	8,910	84,645,000
19/12/2013	9,600	0.00 ■■	0.00	9,400	9,600	9,400	3,420	32,832,000
18/12/2013	9,600	0.00 ■■	0.00	9,700	9,700	9,600	6,010	57,696,000
17/12/2013	9,600	0.00 ■■	0.00	9,600	9,700	9,500	15,910	152,736,000
16/12/2013	9,600	0.50 ▲	5.49	9,300	9,700	9,300	22,270	213,792,000
13/12/2013	9,100	-0.10 ▼	-1.09	9,200	9,400	9,100	6,310	57,421,000
12/12/2013	9,200	0.10 ▲	1.10	9,100	9,200	9,100	5,070	46,644,000
11/12/2013	9,100	-0.30 ▼	-3.19	9,200	9,200	9,100	21,870	199,017,000
10/12/2013	9,400	0.10 ▲	1.08	9,400	9,500	9,300	12,420	116,748,000
09/12/2013	9,300	0.10 ▲	1.09	9,300	9,600	9,200	29,350	272,955,000
06/12/2013	9,200	0.20 ▲	2.22	9,100	9,200	9,100	35,050	322,460,000
05/12/2013	9,000	-0.10 ▼	-1.10	9,000	9,100	9,000	26,160	235,440,000
04/12/2013	9,100	0.10 ▲	1.11	9,000	9,100	9,000	7,370	67,067,000
03/12/2013	9,000	0.10 ▲	1.12	9,000	9,100	8,900	8,800	79,200,000
02/12/2013	8,900	0.00 ■■	0.00	8,900	9,000	8,800	7,120	63,368,000
29/11/2013	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	17,680	157,352,000
28/11/2013	9,000	0.00 ■■	0.00	9,000	9,000	8,900	9,280	83,520,000
27/11/2013	9,000	0.00 ■■	0.00	9,000	9,000	8,800	17,040	153,360,000
26/11/2013	9,000	0.20 ▲	2.27	9,100	9,100	9,000	130	1,170,000
25/11/2013	8,800	-0.10 ▼	-1.12	8,800	8,900	8,800	8,040	70,752,000
22/11/2013	8,900	-0.20 ▼	-2.20	8,900	8,900	8,800	12,680	112,852,000
21/11/2013	9,100	0.10 ▲	1.11	9,000	9,100	8,900	33,140	301,574,000
20/11/2013	9,000	0.10 ▲	1.12	9,000	9,000	8,900	17,120	154,080,000
19/11/2013	8,900	-0.20 ▼	-2.20	9,000	9,200	8,900	22,860	203,454,000
18/11/2013	9,100	-0.10 ▼	-1.09	9,300	9,300	8,900	18,960	172,536,000
15/11/2013	9,200	0.20 ▲	2.22	9,000	9,200	8,800	13,430	123,556,000
14/11/2013	9,000	0.00 ■■	0.00	9,200	9,200	8,800	21,570	194,130,000
13/11/2013	9,000	0.10 ▲	1.12	9,000	9,200	8,800	3,750	33,750,000
12/11/2013	8,900	-0.30 ▼	-3.26	9,000	9,000	8,900	9,080	80,812,000
11/11/2013	9,200	0.10 ▲	1.10	9,100	9,200	9,000	13,460	123,832,000
08/11/2013	9,100	0.00 ■■	0.00	9,200	9,200	9,000	830	7,553,000
07/11/2013	9,100	0.30 ▲	3.41	8,800	9,100	8,800	39,870	362,817,000
06/11/2013	8,800	0.30 ▲	3.53	8,500	8,800	8,500	15,700	138,160,000
05/11/2013	8,500	0.00 ■■	0.00	8,500	8,600	8,500	47,600	404,600,000
04/11/2013	8,500	0.00 ■■	0.00	8,500	8,600	8,300	24,710	210,035,000
01/11/2013	8,500	0.10 ▲	1.19	8,200	8,500	8,200	5,160	43,860,000
31/10/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,400	6,100	51,240,000
30/10/2013	8,400	0.10 ▲	1.20	8,700	8,700	8,400	27,160	228,144,000
29/10/2013	8,300	0.50 ▲	6.41	8,300	8,300	8,300	5,680	47,144,000
28/10/2013	7,800	-0.40 ▼	-4.88	8,100	8,200	7,800	13,020	101,556,000
25/10/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	540	4,428,000
24/10/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,000	36,530	299,546,000
23/10/2013	8,200	0.00 ■■	0.00	8,000	8,500	8,000	5,730	46,986,000
22/10/2013	8,200	0.00 ■■	0.00	8,300	8,300	8,200	1,710	14,022,000
21/10/2013	8,200	0.20 ▲	2.50	8,200	8,200	8,100	230	1,886,000
18/10/2013	8,000	0.00 ■■	0.00	8,200	8,200	8,000	380	3,040,000
17/10/2013	8,000	0.10 ▲	1.27	8,100	8,300	8,000	14,390	115,120,000
16/10/2013	7,900	-0.20 ▼	-2.47	8,200	8,200	7,900	26,610	210,219,000
15/10/2013	8,100	-0.10 ▼	-1.22	8,100	8,300	8,100	13,750	111,375,000
14/10/2013	8,200	-0.10 ▼	-1.20	8,400	8,400	8,200	5,850	47,970,000
11/10/2013	8,300	0.00 ■■	0.00	8,300	8,400	8,200	590	4,897,000
10/10/2013	8,300	0.10 ▲	1.22	8,200	8,300	8,100	12,170	101,011,000
09/10/2013	8,200	-0.10 ▼	-1.20	8,200	8,300	8,100	1,640	13,448,000
08/10/2013	8,300	0.20 ▲	2.47	8,100	8,300	8,100	10,100	83,830,000
07/10/2013	8,100	0.10 ▲	1.25	8,000	8,100	8,000	6,340	51,354,000
04/10/2013	8,000	0.00 ■■	0.00	7,900	8,000	7,900	1,170	9,360,000
03/10/2013	8,000	0.10 ▲	1.27	7,900	8,000	7,900	950	7,600,000
02/10/2013	7,900	-0.10 ▼	-1.25	8,100	8,100	7,900	1,780	14,062,000
01/10/2013	8,000	0.00 ■■	0.00	8,000	8,100	8,000	9,230	73,840,000
30/09/2013	8,000	-0.10 ▼	-1.23	8,500	8,500	8,000	670	5,360,000
27/09/2013	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	8,730	70,713,000
26/09/2013	8,200	0.20 ▲	2.50	8,200	8,200	8,200	20	164,000
25/09/2013	8,000	-0.20 ▼	-2.44	8,000	8,100	8,000	1,650	13,200,000
24/09/2013	8,200	0.10 ▲	1.23	8,200	8,200	8,200	10	82,000
23/09/2013	8,100	0.20 ▲	2.53	8,000	8,100	8,000	160	1,296,000
20/09/2013	7,900	-0.40 ▼	-4.82	8,000	8,000	7,900	800	6,320,000
19/09/2013	8,300	0.30 ▲	3.75	7,900	8,300	7,900	2,010	16,683,000
18/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	7,900	16,820	134,560,000
17/09/2013	8,000	0.00 ■■	0.00	8,000	8,100	8,000	3,100	24,800,000
16/09/2013	8,000	-0.40 ▼	-4.76	8,100	8,100	8,000	1,600	12,800,000
13/09/2013	8,400	0.20 ▲	2.44	8,400	8,400	8,000	7,030	59,052,000
12/09/2013	8,200	0.00 ■■	0.00	8,100	8,200	8,100	20	164,000
11/09/2013	8,200	0.10 ▲	1.23	8,400	8,400	8,100	680	5,576,000
10/09/2013	8,100	-0.30 ▼	-3.57	8,400	8,600	8,100	12,200	98,820,000
09/09/2013	8,400	0.00 ■■	0.00	8,200	8,400	8,000	10,010	84,084,000
06/09/2013	8,400	0.20 ▲	2.44	8,200	8,400	8,200	6,410	53,844,000
05/09/2013	8,200	0.20 ▲	2.50	8,000	8,200	8,000	23,130	189,666,000
04/09/2013	8,000	0.10 ▲	1.27	7,900	8,100	7,900	15,140	121,120,000
03/09/2013	7,900	0.00 ■■	0.00	7,900	8,000	7,900	4,610	36,419,000
30/08/2013	7,900	-0.10 ▼	-1.25	8,000	8,200	7,900	3,370	26,623,000
29/08/2013	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	5,650	45,200,000
28/08/2013	8,100	0.00 ■■	0.00	8,000	8,400	8,000	770	6,237,000
27/08/2013	8,100	-0.30 ▼	-3.57	8,200	8,300	8,000	1,940	15,714,000
26/08/2013	8,400	0.00 ■■	0.00	8,300	8,400	8,200	2,520	21,168,000
23/08/2013	8,400	0.10 ▲	1.20	8,400	8,400	8,200	5,490	46,116,000
22/08/2013	8,300	0.00 ■■	0.00	8,500	8,500	8,300	20	166,000
21/08/2013	8,300	-0.60 ▼	-6.74	8,500	8,500	8,300	111,110	922,213,000
20/08/2013	8,900	-0.10 ▼	-1.11	8,700	8,900	8,400	38,780	345,142,000
19/08/2013	9,000	0.00 ■■	0.00	8,800	9,000	8,600	8,080	72,720,000
16/08/2013	9,000	0.10 ▲	1.12	9,000	9,000	9,000	200	1,800,000
15/08/2013	8,900	0.10 ▲	1.14	8,800	8,900	8,800	12,050	107,245,000
14/08/2013	8,800	0.20 ▲	2.33	8,700	8,800	8,700	2,400	21,120,000
13/08/2013	8,600	-0.10 ▼	-1.15	8,700	8,700	8,600	2,120	18,232,000
12/08/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,700	620	5,394,000
09/08/2013	8,700	-0.10 ▼	-1.14	8,900	8,900	8,700	12,820	111,534,000
08/08/2013	8,800	0.00 ■■	0.00	8,900	8,900	8,800	20	176,000
07/08/2013	8,800	0.00 ■■	0.00	8,800	8,900	8,800	2,510	22,088,000
06/08/2013	8,800	-0.10 ▼	-1.12	9,000	9,000	8,800	70	616,000
05/08/2013	8,900	0.10 ▲	1.14	8,800	8,900	8,800	2,460	21,894,000
02/08/2013	8,800	-0.10 ▼	-1.12	8,800	9,000	8,800	350	3,080,000
01/08/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,800	2,320	20,648,000
31/07/2013	8,900	0.00 ■■	0.00	8,900	9,000	8,800	2,330	20,737,000
30/07/2013	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	6,020	53,578,000
29/07/2013	9,000	0.10 ▲	1.12	9,300	9,300	8,900	4,580	41,220,000
26/07/2013	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	2,880	25,632,000
25/07/2013	9,000	0.00 ■■	0.00	8,900	9,000	8,900	8,110	72,990,000
24/07/2013	9,000	-0.10 ▼	-1.10	9,300	9,300	9,000	16,630	149,670,000
23/07/2013	9,100	0.00 ■■	0.00	9,100	9,100	9,000	4,060	36,946,000
22/07/2013	9,100	0.00 ■■	0.00	9,000	9,100	9,000	7,050	64,155,000
19/07/2013	9,100	0.00 ■■	0.00	9,200	9,400	9,100	23,970	218,127,000
18/07/2013	9,100	0.00 ■■	0.00	9,200	9,200	9,100	8,030	73,073,000
17/07/2013	9,100	0.00 ■■	0.00	9,100	9,300	9,100	20,140	183,274,000
16/07/2013	9,100	0.00 ■■	0.00	9,200	9,300	9,100	8,030	73,073,000
15/07/2013	9,100	0.00 ■■	0.00	9,300	9,300	9,100	4,440	40,404,000
12/07/2013	9,100	0.00 ■■	0.00	9,100	9,400	9,100	5,690	51,779,000
11/07/2013	9,100	-0.10 ▼	-1.09	9,000	9,300	9,000	4,940	44,954,000
10/07/2013	9,200	0.00 ■■	0.00	9,400	9,400	9,200	3,720	34,224,000
09/07/2013	9,200	-0.20 ▼	-2.13	9,500	9,500	9,200	11,210	103,132,000
08/07/2013	9,400	-0.20 ▼	-2.08	9,600	9,600	9,300	2,890	27,166,000
05/07/2013	9,600	0.00 ■■	0.00	9,500	9,600	9,400	2,540	24,384,000
04/07/2013	9,600	0.10 ▲	1.05	9,500	9,600	9,500	2,320	22,272,000
03/07/2013	9,500	0.00 ■■	0.00	9,600	9,600	9,400	21,260	201,970,000
02/07/2013	9,500	0.20 ▲	2.15	9,200	9,500	9,200	30,300	287,850,000
01/07/2013	9,300	0.10 ▲	1.09	9,200	9,300	9,200	12,570	116,901,000
28/06/2013	9,200	-0.10 ▼	-1.08	9,300	9,500	9,200	13,240	121,808,000
27/06/2013	9,300	0.30 ▲	3.33	9,300	9,300	9,000	7,120	66,216,000
26/06/2013	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	13,170	118,530,000
25/06/2013	9,200	-0.40 ▼	-4.17	9,700	9,700	9,100	32,430	298,356,000
24/06/2013	9,600	-0.20 ▼	-2.04	9,900	9,900	9,600	9,710	93,216,000
21/06/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,700	14,100	138,180,000
20/06/2013	9,800	-0.20 ▼	-2.00	10,000	10,000	9,300	24,410	239,218,000
19/06/2013	10,000	0.00 ■■	0.00	9,300	10,000	9,300	4,510	45,100,000
18/06/2013	10,000	0.00 ■■	0.00	10,000	10,000	9,800	6,830	68,300,000
17/06/2013	10,000	-0.10 ▼	-0.99	10,500	10,500	9,800	34,830	348,300,000
14/06/2013	11,500	0.00 ■■	0.00	11,500	11,800	11,400	161,040	1,851,960,000
13/06/2013	11,500	-0.20 ▼	-1.71	11,600	11,600	11,400	92,290	1,061,335,000
12/06/2013	11,700	-0.30 ▼	-2.50	11,900	12,000	11,700	63,650	744,705,000
11/06/2013	12,000	-0.10 ▼	-0.83	12,100	12,200	11,800	32,480	389,760,000
10/06/2013	12,100	0.70 ▲	6.14	11,900	12,100	11,900	145,540	1,761,034,000
07/06/2013	11,400	-0.50 ▼	-4.20	11,800	11,800	11,300	27,260	310,764,000
06/06/2013	11,900	0.00 ■■	0.00	11,700	11,900	11,600	65,470	779,093,000
05/06/2013	11,900	0.00 ■■	0.00	11,600	11,900	11,400	15,750	187,425,000
04/06/2013	11,900	0.30 ▲	2.59	12,200	12,200	11,800	92,050	1,095,395,000
03/06/2013	11,600	0.70 ▲	6.42	11,500	11,600	11,000	132,550	1,537,580,000
31/05/2013	10,900	0.70 ▲	6.86	10,900	10,900	10,800	50,610	551,649,000
30/05/2013	10,200	0.10 ▲	0.99	10,000	10,200	10,000	8,770	89,454,000
29/05/2013	10,100	0.10 ▲	1.00	10,000	10,100	10,000	29,570	298,657,000
28/05/2013	10,000	0.00 ■■	0.00	10,100	10,100	10,000	750	7,500,000
27/05/2013	10,000	0.10 ▲	1.01	10,000	10,000	9,900	4,560	45,600,000
24/05/2013	9,900	0.00 ■■	0.00	9,900	9,900	9,900	12,080	119,592,000
23/05/2013	9,900	0.00 ■■	0.00	9,900	10,000	9,900	5,040	49,896,000
22/05/2013	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	12,130	120,087,000
21/05/2013	10,000	0.00 ■■	0.00	10,100	10,100	9,900	4,640	46,400,000
20/05/2013	10,000	0.10 ▲	1.01	9,900	10,000	9,900	19,310	193,100,000
17/05/2013	9,900	0.00 ■■	0.00	9,700	9,900	9,600	2,250	22,275,000
16/05/2013	9,900	0.00 ■■	0.00	9,900	9,900	9,900	6,860	67,914,000
15/05/2013	9,900	-0.10 ▼	-1.00	9,900	9,900	9,900	17,940	177,606,000
14/05/2013	10,000	0.00 ■■	0.00	10,000	10,000	9,900	18,450	184,500,000
13/05/2013	10,000	0.00 ■■	0.00	10,000	10,100	10,000	5,080	50,800,000
10/05/2013	10,000	0.00 ■■	0.00	10,000	10,000	9,900	2,530	25,300,000
09/05/2013	10,000	0.00 ■■	0.00	10,000	10,000	9,900	1,840	18,400,000
08/05/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	6,690	66,900,000
07/05/2013	10,000	0.00 ■■	0.00	9,800	10,000	9,800	810	8,100,000
06/05/2013	10,000	0.20 ▲	2.04	9,900	10,100	9,900	32,550	325,500,000
03/05/2013	9,800	0.30 ▲	3.16	9,800	9,800	9,700	8,680	85,064,000
02/05/2013	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
26/04/2013	9,500	-0.20 ▼	-2.06	9,500	9,500	9,500	8,010	76,095,000
25/04/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,700	310	3,007,000
24/04/2013	9,700	0.10 ▲	1.04	9,600	9,700	9,500	12,070	117,079,000
23/04/2013	9,600	0.10 ▲	1.05	9,500	9,900	9,500	9,330	89,568,000
22/04/2013	9,500	0.00 ■■	0.00	9,500	9,900	9,500	2,440	23,180,000
18/04/2013	9,500	-0.40 ▼	-4.04	9,500	9,500	9,500	4,110	39,045,000
17/04/2013	9,900	0.00 ■■	0.00	9,600	9,900	9,500	13,830	136,917,000
16/04/2013	9,900	0.10 ▲	1.02	9,600	9,900	9,500	5,380	53,262,000
15/04/2013	9,800	0.00 ■■	0.00	9,900	9,900	9,600	3,560	34,888,000
12/04/2013	9,800	-0.10 ▼	-1.01	9,800	9,800	9,800	9,190	90,062,000
11/04/2013	9,900	0.00 ■■	0.00	9,700	9,900	9,700	160	1,584,000
10/04/2013	9,900	0.10 ▲	1.02	10,000	10,000	9,900	10,700	105,930,000
09/04/2013	9,800	-0.10 ▼	-1.01	10,000	10,000	9,800	8,070	79,086,000
08/04/2013	9,900	-0.10 ▼	-1.00	10,000	10,100	9,900	11,130	110,187,000
05/04/2013	10,000	0.50 ▲	5.26	9,900	10,100	9,700	13,520	135,200,000
04/04/2013	9,500	-0.20 ▼	-2.06	9,600	9,600	9,500	5,620	53,390,000
03/04/2013	9,700	0.00 ■■	0.00	9,700	9,800	9,600	12,850	124,645,000
02/04/2013	9,700	0.20 ▲	2.11	9,900	9,900	9,700	320	3,104,000
01/04/2013	9,500	-0.30 ▼	-3.06	9,500	9,500	9,500	4,960	47,120,000
29/03/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,600	17,030	166,894,000
28/03/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,600	5,520	54,096,000
27/03/2013	9,800	0.10 ▲	1.03	9,800	9,800	9,800	60	588,000
26/03/2013	9,700	0.10 ▲	1.04	10,000	10,000	9,600	630	6,111,000
25/03/2013	9,600	0.00 ■■	0.00	9,900	9,900	9,600	100	960,000
22/03/2013	9,600	0.00 ■■	0.00	9,600	9,600	9,500	22,180	212,928,000
21/03/2013	9,600	-0.30 ▼	-3.03	9,700	9,700	9,600	13,140	126,144,000
20/03/2013	9,900	0.20 ▲	2.06	9,700	9,900	9,700	4,620	45,738,000
19/03/2013	9,700	0.10 ▲	1.04	9,600	9,700	9,600	3,570	34,629,000
18/03/2013	9,600	0.10 ▲	1.05	9,500	9,600	9,500	550	5,280,000
15/03/2013	9,500	-0.30 ▼	-3.06	9,800	9,800	9,500	11,010	104,595,000
14/03/2013	9,800	0.10 ▲	1.03	9,700	9,800	9,600	4,820	47,236,000
13/03/2013	9,700	0.00 ■■	0.00	9,700	9,800	9,700	5,120	49,664,000
12/03/2013	9,700	-0.30 ▼	-3.00	9,900	10,000	9,700	8,920	86,524,000
11/03/2013	10,000	0.00 ■■	0.00	10,200	10,200	10,000	10,710	107,100,000
08/03/2013	10,000	-0.10 ▼	-0.99	10,100	10,100	9,500	37,360	373,600,000
07/03/2013	10,100	0.20 ▲	2.02	10,000	10,100	9,900	19,590	197,859,000
06/03/2013	9,900	0.20 ▲	2.06	9,500	9,900	9,500	10,700	105,930,000
05/03/2013	9,700	0.60 ▲	6.59	9,400	9,700	9,100	50,320	488,104,000
04/03/2013	9,100	-0.20 ▼	-2.15	9,300	9,300	9,100	9,270	84,357,000
01/03/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	14,380	133,734,000
28/02/2013	9,300	0.10 ▲	1.09	9,300	9,400	9,300	12,900	119,970,000
27/02/2013	9,200	0.00 ■■	0.00	9,100	9,300	9,100	22,980	211,416,000
26/02/2013	9,200	-0.10 ▼	-1.08	9,400	9,400	9,200	31,630	290,996,000
25/02/2013	9,300	-0.10 ▼	-1.06	9,500	9,500	9,300	10,070	93,651,000
22/02/2013	9,400	-0.10 ▼	-1.05	9,500	9,500	8,900	27,520	258,688,000
21/02/2013	9,500	-0.10 ▼	-1.04	9,500	9,600	9,400	23,870	226,765,000
20/02/2013	9,600	0.00 ■■	0.00	9,700	9,700	9,600	4,080	39,168,000
19/02/2013	9,600	-0.30 ▼	-3.03	9,700	9,800	9,500	3,180	30,528,000
18/02/2013	9,900	0.50 ▲	5.32	9,900	9,900	9,500	10,010	99,099,000
08/02/2013	9,400	-0.10 ▼	-1.05	9,500	9,500	9,400	12,040	113,176,000
07/02/2013	9,500	0.00 ■■	0.00	9,500	9,500	9,500	6,710	63,745,000
06/02/2013	9,500	0.00 ■■	0.00	9,500	9,600	9,500	17,210	163,495,000
05/02/2013	9,500	-0.20 ▼	-2.06	9,900	9,900	9,400	38,740	368,030,000
04/02/2013	9,700	-0.10 ▼	-1.02	10,300	10,300	9,700	1,460	14,162,000
01/02/2013	9,800	-0.10 ▼	-1.01	9,900	10,000	9,600	6,340	62,132,000
31/01/2013	9,900	0.20 ▲	2.06	9,900	9,900	9,700	34,870	345,213,000
30/01/2013	9,700	0.20 ▲	2.11	9,900	9,900	9,500	2,390	23,183,000
29/01/2013	9,500	-0.10 ▼	-1.04	9,600	9,600	9,500	5,430	51,585,000
28/01/2013	9,600	-0.20 ▼	-2.04	9,900	9,900	9,600	17,830	171,168,000
25/01/2013	9,800	0.10 ▲	1.03	9,700	9,800	9,700	5,880	57,624,000
24/01/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,400	19,120	185,464,000
23/01/2013	9,700	0.00 ■■	0.00	9,800	9,800	9,600	16,240	157,528,000
22/01/2013	9,700	-0.20 ▼	-2.02	9,600	9,700	9,500	14,460	140,262,000
21/01/2013	9,900	-0.10 ▼	-1.00	10,000	10,000	9,500	29,830	295,317,000
18/01/2013	10,000	0.00 ■■	0.00	10,100	10,100	9,500	12,400	124,000,000
17/01/2013	10,000	0.20 ▲	2.04	10,100	10,100	10,000	5,790	57,900,000
16/01/2013	9,800	0.50 ▲	5.38	9,600	9,900	9,400	51,760	507,248,000
15/01/2013	9,300	0.00 ■■	0.00	9,500	9,500	9,300	4,460	41,478,000
14/01/2013	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	10,720	99,696,000
11/01/2013	9,500	0.20 ▲	2.15	9,400	9,500	9,100	64,090	608,855,000
10/01/2013	9,300	-0.20 ▼	-2.11	9,300	9,300	9,300	110	1,023,000
09/01/2013	9,500	-0.20 ▼	-2.06	9,700	9,900	9,500	31,550	299,725,000
08/01/2013	9,700	-0.20 ▼	-2.02	9,900	10,000	9,500	2,780	26,966,000
07/01/2013	9,900	0.00 ■■	0.00	9,900	10,100	9,900	24,680	244,332,000
04/01/2013	9,900	0.20 ▲	2.06	10,000	10,000	9,900	520	5,148,000
03/01/2013	9,700	-0.20 ▼	-2.02	10,000	10,100	9,700	1,510	14,647,000
02/01/2013	9,900	0.40 ▲	4.21	9,700	9,900	9,600	20,220	200,178,000
28/12/2012	9,500	-0.20 ▼	-2.06	9,300	9,700	9,300	4,470	42,465,000
27/12/2012	9,700	0.20 ▲	2.11	9,600	9,700	9,600	1,430	13,871,000
26/12/2012	9,500	0.40 ▲	4.40	9,100	9,500	9,100	38,600	366,700,000
25/12/2012	9,100	0.10 ▲	1.11	9,000	9,100	9,000	6,440	58,604,000
24/12/2012	9,000	0.10 ▲	1.12	9,000	9,000	8,900	21,480	193,320,000
21/12/2012	8,900	0.00 ■■	0.00	8,800	8,900	8,800	2,470	21,983,000
20/12/2012	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	12,100	107,690,000
19/12/2012	9,000	0.20 ▲	2.27	8,800	9,000	8,800	7,840	70,560,000
18/12/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,700	10,230	90,024,000
17/12/2012	8,800	0.00 ■■	0.00	8,900	8,900	8,800	3,050	26,840,000
14/12/2012	8,800	0.10 ▲	1.15	8,800	8,800	8,800	10	88,000
13/12/2012	8,700	-0.10 ▼	-1.14	9,000	9,000	8,700	520	4,524,000
12/12/2012	8,800	0.10 ▲	1.15	8,800	8,800	8,800	6,630	58,344,000
11/12/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	5,200	45,240,000
10/12/2012	8,700	0.10 ▲	1.16	8,700	9,000	8,600	24,770	215,499,000
07/12/2012	8,600	-0.10 ▼	-1.15	8,600	8,700	8,600	8,280	71,208,000
06/12/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	290	2,523,000
05/12/2012	8,700	0.00 ■■	0.00	8,800	9,000	8,700	670	5,829,000
04/12/2012	8,700	0.10 ▲	1.16	8,700	8,700	8,600	8,310	72,297,000
03/12/2012	8,600	0.10 ▲	1.18	8,700	8,700	8,500	6,580	56,588,000
30/11/2012	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	9,380	79,730,000
29/11/2012	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	3,610	31,046,000
28/11/2012	8,700	0.00 ■■	0.00	8,600	8,700	8,600	110	957,000
27/11/2012	8,700	0.10 ▲	1.16	8,800	8,800	8,700	7,020	61,074,000
26/11/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,500	4,320	37,152,000
23/11/2012	8,600	0.00 ■■	0.00	9,000	9,000	8,600	2,080	17,888,000
22/11/2012	8,600	-0.20 ▼	-2.27	8,600	8,600	8,600	1,000	8,600,000
21/11/2012	8,800	0.20 ▲	2.33	8,600	8,800	8,600	670	5,896,000
20/11/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	300	2,580,000
19/11/2012	8,600	-0.30 ▼	-3.37	8,700	8,700	8,600	1,600	13,760,000
16/11/2012	8,900	0.40 ▲	4.71	8,800	8,900	8,500	5,650	50,285,000
15/11/2012	8,500	-0.10 ▼	-1.16	8,600	8,800	8,500	3,900	33,150,000
14/11/2012	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	40	344,000
13/11/2012	8,700	-0.30 ▼	-3.33	8,700	9,000	8,700	1,190	10,353,000
12/11/2012	9,000	0.00 ■■	0.00	8,700	9,100	8,700	6,010	54,090,000
09/11/2012	9,000	0.10 ▲	1.12	8,900	9,000	8,900	40	360,000
08/11/2012	8,900	0.40 ▲	4.71	8,500	8,900	8,500	3,300	29,370,000
07/11/2012	8,500	0.00 ■■	0.00	8,800	8,800	8,300	16,890	143,565,000
06/11/2012	8,500	0.00 ■■	0.00	8,600	8,600	8,400	17,520	148,920,000
05/11/2012	8,500	0.10 ▲	1.19	8,500	8,500	8,400	5,480	46,580,000
02/11/2012	8,400	-0.40 ▼	-4.55	8,700	8,700	8,400	9,160	76,944,000
01/11/2012	8,800	0.00 ■■	0.00	9,000	9,000	8,500	16,760	147,488,000
31/10/2012	8,800	-0.20 ▼	-2.22	8,900	9,100	8,800	1,480	13,024,000
30/10/2012	9,000	0.00 ■■	0.00	8,900	9,000	8,800	4,840	43,560,000
29/10/2012	9,000	-0.10 ▼	-1.10	9,400	9,400	9,000	10,730	96,570,000
26/10/2012	9,100	0.30 ▲	3.41	8,800	9,100	8,800	2,150	19,565,000
25/10/2012	8,800	-0.40 ▼	-4.35	9,200	9,200	8,800	3,120	27,456,000
24/10/2012	9,200	0.10 ▲	1.10	9,300	9,300	9,000	210	1,932,000
23/10/2012	9,100	-0.10 ▼	-1.09	9,000	9,300	9,000	260	2,366,000
22/10/2012	9,200	-0.10 ▼	-1.08	9,200	9,200	9,000	10,380	95,496,000
19/10/2012	9,300	-0.10 ▼	-1.06	9,300	9,400	9,300	2,910	27,063,000
18/10/2012	9,400	0.10 ▲	1.08	9,400	9,400	9,300	5,790	54,426,000
17/10/2012	9,300	-0.20 ▼	-2.11	9,300	9,300	9,300	50	465,000
16/10/2012	9,500	0.30 ▲	3.26	9,300	9,500	9,300	11,110	105,545,000
15/10/2012	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	15,000	138,000,000
12/10/2012	9,300	0.00 ■■	0.00	9,300	9,300	9,300	720	6,696,000
11/10/2012	9,300	-0.20 ▼	-2.11	9,500	9,600	9,300	9,410	87,513,000
10/10/2012	9,500	0.00 ■■	0.00	9,300	9,500	9,200	9,210	87,495,000
09/10/2012	9,500	-0.10 ▼	-1.04	9,700	9,700	9,200	15,550	147,725,000
08/10/2012	9,600	0.30 ▲	3.23	9,300	9,600	9,300	21,640	207,744,000
05/10/2012	9,300	0.00 ■■	0.00	9,300	9,300	9,300	470	4,371,000
04/10/2012	9,300	-0.10 ▼	-1.06	9,200	9,300	9,200	5,050	46,965,000
03/10/2012	9,400	0.10 ▲	1.08	9,300	9,400	9,300	3,120	29,328,000
02/10/2012	9,300	-0.10 ▼	-1.06	9,300	9,400	9,300	8,050	74,865,000
01/10/2012	9,400	0.00 ■■	0.00	9,500	9,500	9,300	30,750	289,050,000
28/09/2012	9,400	0.20 ▲	2.17	9,100	9,500	9,100	12,380	116,372,000
27/09/2012	9,200	0.00 ■■	0.00	9,300	9,500	9,000	24,730	227,516,000
26/09/2012	9,200	0.00 ■■	0.00	9,100	9,300	9,100	15,820	145,544,000
25/09/2012	9,200	0.10 ▲	1.10	8,800	9,200	8,800	40,030	368,276,000
24/09/2012	9,100	0.10 ▲	1.11	8,900	9,100	8,900	16,930	154,063,000
21/09/2012	9,000	0.00 ■■	0.00	8,800	9,000	8,700	36,510	328,590,000
20/09/2012	9,000	-0.40 ▼	-4.26	9,100	9,100	9,000	101,900	917,100,000
19/09/2012	9,400	-0.40 ▼	-4.08	9,400	9,900	9,400	158,680	1,491,592,000
18/09/2012	9,800	-0.50 ▼	-4.85	10,400	10,500	9,800	82,220	805,756,000
17/09/2012	10,300	0.30 ▲	3.00	10,200	10,400	9,900	46,100	474,830,000
14/09/2012	10,000	0.00 ■■	0.00	10,200	10,200	10,000	7,920	79,200,000
13/09/2012	10,000	0.30 ▲	3.09	9,800	10,000	9,800	29,510	295,100,000
12/09/2012	9,700	0.10 ▲	1.04	9,600	9,900	9,600	20,650	200,305,000
11/09/2012	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	7,000	67,200,000
10/09/2012	9,700	-0.30 ▼	-3.00	10,000	10,200	9,700	33,600	325,920,000
07/09/2012	10,000	0.30 ▲	3.09	9,600	10,000	9,600	41,470	414,700,000
06/09/2012	9,700	0.00 ■■	0.00	9,700	9,800	9,700	40,230	390,231,000
05/09/2012	9,700	0.00 ■■	0.00	9,700	9,700	9,500	51,430	498,871,000
04/09/2012	9,700	-0.20 ▼	-2.02	9,900	10,200	9,700	20,350	197,395,000
31/08/2012	9,900	0.00 ■■	0.00	10,300	10,300	9,900	41,580	411,642,000
30/08/2012	9,900	0.40 ▲	4.21	9,600	9,900	9,600	120,180	1,189,782,000
29/08/2012	9,500	0.40 ▲	4.40	9,300	9,500	9,300	25,870	245,765,000
28/08/2012	9,100	0.00 ■■	0.00	8,800	9,400	8,800	22,240	202,384,000
27/08/2012	9,100	-0.40 ▼	-4.21	9,300	9,500	9,100	174,640	1,589,224,000
24/08/2012	9,500	0.40 ▲	4.40	8,800	9,500	8,700	152,160	1,445,520,000
23/08/2012	9,100	-0.40 ▼	-4.21	9,200	9,200	9,100	44,620	406,042,000
22/08/2012	9,500	-0.40 ▼	-4.04	10,000	10,000	9,500	117,790	1,119,005,000
21/08/2012	9,900	-0.50 ▼	-4.81	10,300	10,400	9,900	263,000	2,603,700,000
20/08/2012	10,400	0.00 ■■	0.00	10,500	10,500	10,300	56,330	585,832,000
17/08/2012	10,400	0.00 ■■	0.00	10,200	10,400	10,100	73,360	762,944,000
16/08/2012	10,400	0.20 ▲	1.96	10,200	10,400	10,200	30,390	316,056,000
15/08/2012	10,200	0.00 ■■	0.00	10,300	10,300	10,000	24,160	246,432,000
14/08/2012	10,200	-0.10 ▼	-0.97	10,300	10,400	10,200	26,670	272,034,000
13/08/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,200	17,900	184,370,000
10/08/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,200	7,110	73,233,000
09/08/2012	10,300	-0.10 ▼	-0.96	10,400	10,600	10,300	58,690	604,507,000
08/08/2012	10,400	0.00 ■■	0.00	10,400	10,400	10,300	11,320	117,728,000
07/08/2012	10,400	0.00 ■■	0.00	10,400	10,500	10,300	11,910	123,864,000
06/08/2012	10,400	0.10 ▲	0.97	10,500	10,600	10,300	30,210	314,184,000
03/08/2012	10,300	0.10 ▲	0.98	10,200	10,500	10,200	17,350	178,705,000
02/08/2012	10,200	-0.10 ▼	-0.97	10,200	10,600	10,200	23,570	240,414,000
01/08/2012	10,300	-0.20 ▼	-1.90	10,500	10,500	10,200	12,760	131,428,000
31/07/2012	10,500	0.20 ▲	1.94	10,500	10,500	10,500	710	7,455,000
30/07/2012	10,300	0.00 ■■	0.00	10,800	10,800	10,200	22,180	228,454,000
27/07/2012	10,300	-0.40 ▼	-3.74	10,800	10,800	10,300	42,820	441,046,000
26/07/2012	10,700	0.30 ▲	2.88	10,900	10,900	10,600	37,820	404,674,000
25/07/2012	10,400	-0.10 ▼	-0.95	10,800	10,800	10,400	31,130	323,752,000
24/07/2012	10,500	-0.10 ▼	-0.94	10,800	10,800	10,300	161,310	1,693,755,000
23/07/2012	10,600	-0.30 ▼	-2.75	10,700	11,000	10,600	32,540	344,924,000
20/07/2012	10,900	-0.40 ▼	-3.54	11,400	11,400	10,900	72,880	794,392,000
19/07/2012	11,300	0.50 ▲	4.63	10,900	11,300	10,600	110,040	1,243,452,000
18/07/2012	10,800	-0.10 ▼	-0.92	11,000	11,000	10,600	42,280	456,624,000
17/07/2012	10,900	0.40 ▲	3.81	10,300	10,900	10,300	112,590	1,227,231,000
16/07/2012	10,500	-0.20 ▼	-1.87	10,700	10,800	10,500	130,210	1,367,205,000
13/07/2012	10,700	0.40 ▲	3.88	10,300	10,800	10,300	82,200	879,540,000
12/07/2012	10,300	-0.40 ▼	-3.74	10,700	10,900	10,300	66,120	681,036,000
11/07/2012	10,700	0.50 ▲	4.90	10,200	10,700	10,200	68,110	728,777,000
10/07/2012	10,200	0.20 ▲	2.00	9,800	10,400	9,800	79,130	807,126,000
09/07/2012	10,000	0.10 ▲	1.01	9,600	10,000	9,500	168,870	1,688,700,000
06/07/2012	9,900	0.40 ▲	4.21	9,500	9,900	9,500	63,540	629,046,000
05/07/2012	9,500	0.40 ▲	4.40	9,100	9,500	9,000	51,680	490,960,000
04/07/2012	9,100	0.00 ■■	0.00	9,100	9,400	9,000	39,610	360,451,000
03/07/2012	9,100	-0.40 ▼	-4.21	9,500	9,500	9,100	147,350	1,340,885,000
02/07/2012	9,500	-0.20 ▼	-2.06	9,700	9,900	9,500	34,260	325,470,000
29/06/2012	9,700	0.00 ■■	0.00	9,700	9,900	9,700	36,570	354,729,000
28/06/2012	9,700	-0.10 ▼	-1.02	9,700	9,800	9,600	51,210	496,737,000
27/06/2012	9,800	0.00 ■■	0.00	9,800	10,000	9,800	21,470	210,406,000
26/06/2012	9,800	-0.30 ▼	-2.97	10,000	10,000	9,700	55,780	546,644,000
25/06/2012	10,100	-0.40 ▼	-3.81	10,500	10,500	10,000	84,410	852,541,000
22/06/2012	10,500	0.00 ■■	0.00	10,600	10,600	10,300	41,870	439,635,000
21/06/2012	10,500	-0.10 ▼	-0.94	10,700	10,700	10,500	39,980	419,790,000
20/06/2012	10,600	0.00 ■■	0.00	10,700	10,700	10,500	32,800	347,680,000
19/06/2012	10,600	-0.10 ▼	-0.93	10,900	10,900	10,500	38,660	409,796,000
18/06/2012	10,700	0.00 ■■	0.00	10,900	11,000	10,700	63,390	678,273,000
15/06/2012	10,700	0.10 ▲	0.94	10,400	10,900	10,400	68,280	730,596,000
14/06/2012	10,600	-0.30 ▼	-2.75	10,900	10,900	10,500	86,130	912,978,000
13/06/2012	10,900	-0.30 ▼	-2.68	11,000	11,100	10,900	107,520	1,171,968,000
12/06/2012	11,200	0.00 ■■	0.00	11,400	11,400	10,900	62,900	704,480,000
11/06/2012	11,200	-0.10 ▼	-0.88	11,100	11,500	11,100	86,080	964,096,000
08/06/2012	11,300	0.40 ▲	3.67	11,100	11,400	11,000	271,600	3,069,080,000
07/06/2012	10,900	0.20 ▲	1.87	10,800	11,200	10,700	365,970	3,989,073,000
06/06/2012	10,700	0.10 ▲	0.94	10,800	10,800	10,400	62,570	669,499,000
05/06/2012	10,600	0.20 ▲	1.92	10,600	10,600	10,100	67,160	711,896,000
04/06/2012	10,400	-0.50 ▼	-4.59	10,800	10,800	10,400	169,980	1,767,792,000
01/06/2012	10,900	-0.10 ▼	-0.91	11,100	11,200	10,800	34,660	377,794,000
31/05/2012	11,000	-0.30 ▼	-2.65	11,400	11,400	10,800	167,470	1,842,170,000
30/05/2012	11,300	0.00 ■■	0.00	11,200	11,700	11,200	55,220	623,986,000
29/05/2012	11,300	-0.30 ▼	-2.59	11,300	11,500	11,100	185,590	2,097,167,000
28/05/2012	11,600	0.50 ▲	4.50	11,600	11,600	11,400	322,990	3,746,684,000
25/05/2012	11,100	0.50 ▲	4.72	11,100	11,100	11,000	36,410	404,151,000
24/05/2012	10,600	-0.30 ▼	-2.75	10,800	11,100	10,500	111,480	1,181,688,000
23/05/2012	10,900	-0.10 ▼	-0.91	11,200	11,500	10,900	219,390	2,391,351,000
22/05/2012	11,000	0.50 ▲	4.76	11,000	11,000	11,000	151,500	1,666,500,000
21/05/2012	10,500	0.50 ▲	5.00	10,000	10,500	10,000	35,380	371,490,000
18/05/2012	10,000	-0.50 ▼	-4.76	10,300	10,700	10,000	128,720	1,287,200,000
17/05/2012	10,500	-0.50 ▼	-4.55	10,900	11,200	10,500	190,180	1,996,890,000
16/05/2012	11,000	-0.50 ▼	-4.35	11,200	11,400	11,000	259,810	2,857,910,000
15/05/2012	11,500	-0.60 ▼	-4.96	11,600	11,800	11,500	215,640	2,479,860,000
14/05/2012	12,100	-0.60 ▼	-4.72	12,400	12,700	12,100	180,510	2,184,171,000
11/05/2012	12,700	-0.60 ▼	-4.51	12,700	13,000	12,700	320,070	4,064,889,000
10/05/2012	13,300	-0.60 ▼	-4.32	13,900	13,900	13,300	237,590	3,159,947,000
09/05/2012	13,900	-0.50 ▼	-3.47	14,000	14,600	13,900	296,740	4,124,686,000
08/05/2012	16,400	0.20 ▲	1.23	16,300	17,000	16,100	519,520	8,520,128,000
07/05/2012	16,200	-0.10 ▼	-0.61	16,000	16,300	15,900	531,740	8,614,188,000
04/05/2012	16,300	0.20 ▲	1.24	16,300	16,500	15,700	456,240	7,436,712,000
03/05/2012	16,100	0.60 ▲	3.87	15,900	16,200	15,400	707,630	11,392,843,000
02/05/2012	15,500	0.70 ▲	4.73	15,500	15,500	15,500	172,930	2,680,415,000
27/04/2012	14,800	0.70 ▲	4.96	14,800	14,800	14,600	400,300	5,924,440,000
26/04/2012	14,100	0.60 ▲	4.44	14,100	14,100	14,100	270,880	3,819,408,000
25/04/2012	13,500	0.60 ▲	4.65	13,500	13,500	13,400	97,940	1,322,190,000
24/04/2012	12,900	0.60 ▲	4.88	12,300	12,900	12,300	444,370	5,732,373,000
23/04/2012	12,300	0.20 ▲	1.65	12,600	12,600	12,200	95,830	1,178,709,000
20/04/2012	12,100	-0.10 ▼	-0.82	12,100	12,300	12,000	177,770	2,151,017,000
19/04/2012	12,200	-0.60 ▼	-4.69	12,800	12,800	12,200	166,820	2,035,204,000
18/04/2012	12,800	0.50 ▲	4.07	12,500	12,800	12,300	192,360	2,462,208,000
17/04/2012	12,300	0.50 ▲	4.24	12,000	12,300	11,900	269,840	3,319,032,000
16/04/2012	11,800	0.30 ▲	2.61	11,500	11,800	11,400	331,680	3,913,824,000
13/04/2012	11,500	-0.20 ▼	-1.71	11,700	11,700	11,500	135,390	1,556,985,000
12/04/2012	11,700	0.10 ▲	0.86	11,700	11,800	11,600	359,170	4,202,289,000
11/04/2012	11,600	0.10 ▲	0.87	11,500	11,700	11,300	173,810	2,016,196,000
10/04/2012	11,500	0.00 ■■	0.00	11,800	11,800	11,500	144,640	1,663,360,000
09/04/2012	11,500	0.50 ▲	4.55	11,400	11,500	11,300	316,020	3,634,230,000
06/04/2012	11,000	-0.10 ▼	-0.90	11,300	11,300	11,000	157,550	1,733,050,000
05/04/2012	11,100	-0.30 ▼	-2.63	11,100	11,300	11,000	91,730	1,018,203,000
04/04/2012	11,400	-0.10 ▼	-0.87	11,000	11,500	11,000	173,140	1,973,796,000
03/04/2012	11,500	0.20 ▲	1.77	11,500	11,600	11,000	262,420	3,017,830,000
30/03/2012	11,300	0.50 ▲	4.63	11,300	11,300	11,000	460,590	5,204,667,000
29/03/2012	10,800	0.50 ▲	4.85	10,800	10,800	10,800	247,330	2,671,164,000
28/03/2012	10,300	0.40 ▲	4.04	10,300	10,300	10,200	219,100	2,256,730,000
27/03/2012	9,900	0.40 ▲	4.21	9,800	9,900	9,600	200,920	1,989,108,000
26/03/2012	9,500	0.40 ▲	4.40	9,100	9,500	9,100	166,340	1,580,230,000
23/03/2012	9,100	0.10 ▲	1.11	9,000	9,100	9,000	20,300	184,730,000
22/03/2012	9,000	0.00 ■■	0.00	9,100	9,200	8,900	34,860	313,740,000
21/03/2012	9,000	0.00 ■■	0.00	9,000	9,100	9,000	86,660	779,940,000
20/03/2012	9,000	-0.20 ▼	-2.17	9,000	9,200	9,000	57,190	514,710,000
19/03/2012	9,200	0.00 ■■	0.00	9,200	9,300	9,100	43,800	402,960,000
16/03/2012	9,200	0.20 ▲	2.22	9,100	9,200	9,000	65,100	598,920,000
15/03/2012	9,000	0.00 ■■	0.00	8,800	9,100	8,800	85,880	772,920,000
14/03/2012	9,000	0.20 ▲	2.27	9,000	9,000	8,800	85,460	769,140,000
13/03/2012	8,800	0.10 ▲	1.15	8,800	9,000	8,800	5,270	46,376,000
12/03/2012	8,700	0.00 ■■	0.00	8,700	9,000	8,700	59,280	515,736,000
09/03/2012	8,700	-0.10 ▼	-1.14	9,000	9,000	8,600	22,770	198,099,000
08/03/2012	8,800	0.00 ■■	0.00	8,800	9,000	8,700	33,700	296,560,000
07/03/2012	8,800	-0.10 ▼	-1.12	8,900	9,000	8,800	32,750	288,200,000
06/03/2012	8,900	-0.30 ▼	-3.26	9,500	9,500	8,900	88,620	788,718,000
05/03/2012	9,200	0.40 ▲	4.55	9,100	9,200	9,000	174,880	1,608,896,000
02/03/2012	8,800	0.00 ■■	0.00	8,800	8,900	8,700	27,140	238,832,000
01/03/2012	8,800	0.00 ■■	0.00	8,700	8,800	8,700	21,810	191,928,000
29/02/2012	8,800	0.20 ▲	2.33	8,800	8,800	8,800	360	3,168,000
28/02/2012	8,600	-0.30 ▼	-3.37	8,600	8,900	8,600	5,390	46,354,000
27/02/2012	8,900	0.00 ■■	0.00	8,700	8,900	8,700	11,010	97,989,000
24/02/2012	8,900	0.00 ■■	0.00	8,700	8,900	8,600	73,200	651,480,000
23/02/2012	8,900	0.20 ▲	2.30	8,700	8,900	8,600	54,850	488,165,000
22/02/2012	8,700	0.10 ▲	1.16	8,600	8,700	8,500	20,680	179,916,000
21/02/2012	8,600	0.00 ■■	0.00	8,500	8,600	8,500	42,880	368,768,000
20/02/2012	8,600	0.00 ■■	0.00	8,700	8,700	8,500	13,330	114,638,000
17/02/2012	8,600	0.10 ▲	1.18	8,700	8,700	8,500	7,650	65,790,000
16/02/2012	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	9,550	81,175,000
15/02/2012	8,700	0.10 ▲	1.16	8,800	8,800	8,300	34,790	302,673,000
14/02/2012	8,600	0.10 ▲	1.18	8,500	8,600	8,500	4,790	41,194,000
13/02/2012	8,500	0.30 ▲	3.66	8,000	8,500	8,000	440	3,740,000
10/02/2012	8,200	-0.20 ▼	-2.38	8,200	8,600	8,200	8,460	69,372,000
09/02/2012	8,400	-0.20 ▼	-2.33	8,900	8,900	8,400	24,540	206,136,000
08/02/2012	8,600	0.10 ▲	1.18	8,700	8,700	8,500	15,060	129,516,000
07/02/2012	8,500	0.00 ■■	0.00	8,600	8,600	8,500	12,020	102,170,000
06/02/2012	8,500	0.20 ▲	2.41	8,500	8,500	8,500	25,010	212,585,000
03/02/2012	8,300	0.00 ■■	0.00	8,700	8,700	8,100	4,860	40,338,000
02/02/2012	8,300	-0.40 ▼	-4.60	8,700	8,700	8,300	13,400	111,220,000
01/02/2012	8,700	0.00 ■■	0.00	8,300	8,700	8,300	25,950	225,765,000
31/01/2012	8,700	0.30 ▲	3.57	8,700	8,700	8,700	15,010	130,587,000
30/01/2012	8,400	0.40 ▲	5.00	8,400	8,400	8,100	48,150	404,460,000
20/01/2012	8,000	0.30 ▲	3.90	7,600	8,000	7,600	27,600	220,800,000
19/01/2012	7,700	0.30 ▲	4.05	7,500	7,700	7,500	13,210	101,717,000
18/01/2012	7,400	-0.10 ▼	-1.33	7,600	7,800	7,400	37,010	273,874,000
17/01/2012	7,500	0.20 ▲	2.74	7,400	7,500	7,300	54,270	407,025,000
16/01/2012	7,300	-0.10 ▼	-1.35	7,600	7,600	7,300	5,270	38,471,000
13/01/2012	7,400	0.00 ■■	0.00	7,500	7,500	7,400	4,200	31,080,000
12/01/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,300	4,100	30,340,000
11/01/2012	7,400	-0.20 ▼	-2.63	7,400	7,400	7,400	8,010	59,274,000
10/01/2012	7,600	-0.10 ▼	-1.30	7,900	7,900	7,400	8,740	66,424,000
09/01/2012	7,700	0.00 ■■	0.00	8,000	8,000	7,600	67,020	516,054,000
06/01/2012	7,700	0.20 ▲	2.67	7,500	7,700	7,300	76,980	592,746,000
05/01/2012	7,500	0.20 ▲	2.74	7,400	7,500	7,200	13,200	99,000,000
04/01/2012	7,300	0.20 ▲	2.82	7,100	7,400	7,100	26,450	193,085,000
03/01/2012	7,100	0.30 ▲	4.41	7,100	7,100	7,100	4,210	29,891,000
30/12/2011	6,800	0.30 ▲	4.62	6,700	6,800	6,700	13,480	91,664,000
29/12/2011	6,500	-0.30 ▼	-4.41	6,800	7,000	6,500	58,000	377,000,000
28/12/2011	6,800	-0.20 ▼	-2.86	7,200	7,200	6,800	16,000	108,800,000
27/12/2011	7,000	-0.30 ▼	-4.11	7,100	7,100	7,000	15,150	106,050,000
26/12/2011	7,300	0.00 ■■	0.00	7,200	7,300	7,200	4,010	29,273,000
23/12/2011	7,300	-0.30 ▼	-3.95	7,500	7,500	7,300	7,910	57,743,000
22/12/2011	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	2,280	17,328,000
21/12/2011	7,700	-0.10 ▼	-1.28	7,600	7,700	7,600	10,340	79,618,000
20/12/2011	7,800	0.10 ▲	1.30	7,700	7,800	7,700	11,440	89,232,000
19/12/2011	7,700	0.30 ▲	4.05	7,400	7,700	7,400	3,460	26,642,000
16/12/2011	7,400	-0.10 ▼	-1.33	7,600	7,600	7,400	10,950	81,030,000
15/12/2011	7,500	-0.10 ▼	-1.32	7,500	7,800	7,400	16,430	123,225,000
14/12/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,500	28,140	213,864,000
13/12/2011	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	2,760	20,976,000
12/12/2011	7,700	-0.10 ▼	-1.28	7,600	7,700	7,600	5,890	45,353,000
09/12/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	2,480	19,344,000
08/12/2011	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	16,860	131,508,000
07/12/2011	7,900	0.00 ■■	0.00	7,800	7,900	7,700	21,010	165,979,000
06/12/2011	7,900	0.00 ■■	0.00	8,000	8,000	7,900	12,490	98,671,000
05/12/2011	7,900	0.10 ▲	1.28	7,900	8,000	7,900	5,140	40,606,000
02/12/2011	7,800	0.00 ■■	0.00	7,600	7,800	7,600	230	1,794,000
01/12/2011	7,800	0.00 ■■	0.00	7,700	7,800	7,500	28,330	220,974,000
30/11/2011	7,800	0.00 ■■	0.00	7,600	7,800	7,600	17,820	138,996,000
29/11/2011	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	2,070	16,146,000
28/11/2011	7,900	0.10 ▲	1.28	7,800	7,900	7,800	2,050	16,195,000
25/11/2011	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	25,510	198,978,000
24/11/2011	7,900	-0.10 ▼	-1.25	8,100	8,100	7,900	39,500	312,050,000
23/11/2011	8,000	0.30 ▲	3.90	7,800	8,000	7,700	62,230	497,840,000
22/11/2011	7,700	0.30 ▲	4.05	7,600	7,700	7,500	46,970	361,669,000
21/11/2011	7,400	0.30 ▲	4.23	7,100	7,400	7,000	39,600	293,040,000
18/11/2011	7,100	0.00 ■■	0.00	7,300	7,300	6,800	36,170	256,807,000
17/11/2011	7,100	-0.30 ▼	-4.05	7,400	7,400	7,100	2,650	18,815,000
16/11/2011	7,400	0.00 ■■	0.00	7,500	7,500	7,400	430	3,182,000
15/11/2011	7,400	-0.10 ▼	-1.33	7,700	7,700	7,200	13,620	100,788,000
14/11/2011	7,500	-0.20 ▼	-2.60	7,600	7,600	7,400	6,530	48,975,000
11/11/2011	7,700	0.00 ■■	0.00	7,600	7,700	7,600	1,010	7,777,000
10/11/2011	7,700	-0.20 ▼	-2.53	7,600	7,700	7,600	2,230	17,171,000
09/11/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,900	190	1,501,000
08/11/2011	7,900	0.00 ■■	0.00	7,700	7,900	7,700	20	158,000
07/11/2011	7,900	0.10 ▲	1.28	7,900	7,900	7,900	1,600	12,640,000
04/11/2011	7,800	0.10 ▲	1.30	7,700	7,800	7,700	1,760	13,728,000
03/11/2011	7,700	-0.10 ▼	-1.28	7,700	7,800	7,700	53,040	408,408,000
02/11/2011	7,800	0.00 ■■	0.00	7,700	7,800	7,700	8,290	64,662,000
01/11/2011	7,800	-0.20 ▼	-2.50	7,800	7,800	7,800	17,370	135,486,000
31/10/2011	8,000	0.10 ▲	1.27	8,000	8,000	8,000	9,830	78,640,000
28/10/2011	7,900	0.00 ■■	0.00	7,900	8,100	7,900	21,520	170,008,000
27/10/2011	7,900	0.00 ■■	0.00	7,900	8,000	7,800	9,170	72,443,000
26/10/2011	7,900	-0.10 ▼	-1.25	7,900	8,000	7,900	10,120	79,948,000
25/10/2011	8,000	0.20 ▲	2.56	7,800	8,000	7,700	11,990	95,920,000
24/10/2011	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	20,070	156,546,000
21/10/2011	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	34,830	275,157,000
20/10/2011	8,000	0.20 ▲	2.56	7,800	8,000	7,800	2,090	16,720,000
19/10/2011	7,800	0.10 ▲	1.30	7,800	7,800	7,700	9,570	74,646,000
18/10/2011	7,700	-0.30 ▼	-3.75	7,800	7,800	7,600	32,250	248,325,000
17/10/2011	8,000	0.00 ■■	0.00	7,800	8,000	7,800	3,320	26,560,000
14/10/2011	8,000	0.00 ■■	0.00	7,900	8,000	7,900	1,600	12,800,000
13/10/2011	8,000	0.00 ■■	0.00	7,800	8,000	7,800	4,260	34,080,000
12/10/2011	8,000	0.00 ■■	0.00	7,800	8,000	7,800	400	3,200,000
11/10/2011	8,000	0.10 ▲	1.27	8,000	8,000	8,000	2,590	20,720,000
10/10/2011	7,900	-0.10 ▼	-1.25	7,900	7,900	7,800	4,610	36,419,000
07/10/2011	8,000	0.00 ■■	0.00	8,000	8,000	7,900	4,030	32,240,000
06/10/2011	8,000	0.00 ■■	0.00	8,000	8,200	7,800	48,760	390,080,000
05/10/2011	8,000	0.00 ■■	0.00	8,000	8,100	7,900	54,190	433,520,000
04/10/2011	8,000	0.10 ▲	1.27	8,000	8,000	7,900	54,420	435,360,000
03/10/2011	7,900	0.10 ▲	1.28	8,000	8,000	7,900	8,760	69,204,000
30/09/2011	7,800	-0.40 ▼	-4.88	8,200	8,200	7,800	63,920	498,576,000
29/09/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,000	5,220	42,804,000
28/09/2011	8,200	-0.10 ▼	-1.20	8,200	8,400	8,200	17,820	146,124,000
27/09/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,200	2,350	19,505,000
26/09/2011	8,300	0.10 ▲	1.22	8,300	8,300	7,800	19,210	159,443,000
23/09/2011	8,200	0.00 ■■	0.00	8,100	8,200	8,100	44,800	367,360,000
22/09/2011	8,200	-0.10 ▼	-1.20	8,300	8,300	8,200	41,420	339,644,000
21/09/2011	8,300	-0.10 ▼	-1.19	8,400	8,400	8,100	74,920	621,836,000
20/09/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,100	55,700	467,880,000
19/09/2011	8,400	0.10 ▲	1.20	8,200	8,400	8,200	19,900	167,160,000
16/09/2011	8,300	-0.30 ▼	-3.49	8,300	8,500	8,300	20,310	168,573,000
15/09/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,400	17,920	154,112,000
14/09/2011	8,600	0.10 ▲	1.18	8,600	8,800	8,500	148,630	1,278,218,000
13/09/2011	8,500	0.10 ▲	1.19	8,500	8,600	8,300	113,760	966,960,000
12/09/2011	8,400	0.10 ▲	1.20	8,300	8,400	8,300	9,840	82,656,000
09/09/2011	8,300	-0.30 ▼	-3.49	8,400	8,600	8,300	26,420	219,286,000
08/09/2011	8,600	0.20 ▲	2.38	8,300	8,700	8,300	40,080	344,688,000
07/09/2011	8,400	0.10 ▲	1.20	8,200	8,400	8,200	64,610	542,724,000
06/09/2011	8,300	-0.10 ▼	-1.19	8,300	8,300	8,200	26,000	215,800,000
05/09/2011	8,400	-0.10 ▼	-1.18	8,400	8,500	8,300	4,850	40,740,000
01/09/2011	8,500	0.10 ▲	1.19	8,500	8,500	8,400	23,700	201,450,000
31/08/2011	8,400	-0.20 ▼	-2.33	8,500	8,600	8,200	47,930	402,612,000
30/08/2011	8,600	0.10 ▲	1.18	8,700	8,700	8,500	25,950	223,170,000
29/08/2011	8,500	0.30 ▲	3.66	8,500	8,500	8,400	32,000	272,000,000
26/08/2011	8,200	-0.20 ▼	-2.38	8,500	8,500	8,200	49,270	404,014,000
25/08/2011	8,400	0.10 ▲	1.20	8,400	8,500	8,200	40,410	339,444,000
24/08/2011	8,300	-0.10 ▼	-1.19	8,500	8,500	8,300	47,860	397,238,000
23/08/2011	8,400	-0.20 ▼	-2.33	8,300	8,600	8,200	39,100	328,440,000
22/08/2011	8,600	0.30 ▲	3.61	8,400	8,600	8,400	43,030	370,058,000
19/08/2011	8,300	-0.30 ▼	-3.49	8,600	8,600	8,300	31,510	261,533,000
18/08/2011	8,600	0.20 ▲	2.38	8,500	8,600	8,500	36,050	310,030,000
17/08/2011	8,400	0.30 ▲	3.70	8,200	8,400	8,200	41,900	351,960,000
16/08/2011	8,100	-0.20 ▼	-2.41	8,200	8,300	8,100	38,320	310,392,000
15/08/2011	8,300	0.00 ■■	0.00	8,400	8,400	8,300	35,500	294,650,000
12/08/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	2,900	24,070,000
11/08/2011	8,300	0.00 ■■	0.00	8,100	8,400	8,000	25,310	210,073,000
10/08/2011	8,300	0.20 ▲	2.47	8,200	8,300	8,200	32,800	272,240,000
09/08/2011	8,100	-0.40 ▼	-4.71	8,100	8,200	8,100	54,720	443,232,000
08/08/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,300	23,610	200,685,000
05/08/2011	8,500	-0.30 ▼	-3.41	8,400	8,600	8,400	20,270	172,295,000
04/08/2011	8,800	0.30 ▲	3.53	8,500	8,800	8,300	4,460	39,248,000
03/08/2011	8,500	-0.20 ▼	-2.30	8,700	8,700	8,300	9,320	79,220,000
02/08/2011	8,700	0.00 ■■	0.00	8,400	8,900	8,400	10,240	89,088,000
01/08/2011	8,700	0.40 ▲	4.82	8,700	8,700	8,700	76,040	661,548,000
29/07/2011	8,300	0.10 ▲	1.22	8,400	8,400	8,200	33,270	276,141,000
28/07/2011	8,200	0.00 ■■	0.00	8,200	8,300	8,200	4,500	36,900,000
27/07/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,000	920	7,544,000
26/07/2011	8,200	0.20 ▲	2.50	8,100	8,200	8,000	17,300	141,860,000
25/07/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	50	400,000
22/07/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	620	4,960,000
21/07/2011	8,000	0.20 ▲	2.56	8,000	8,000	8,000	10	80,000
20/07/2011	7,800	0.10 ▲	1.30	7,700	7,800	7,600	6,340	49,452,000
19/07/2011	7,700	0.00 ■■	0.00	7,500	7,700	7,500	2,370	18,249,000
18/07/2011	7,700	-0.30 ▼	-3.75	7,900	8,000	7,700	262	2,017,400
15/07/2011	8,000	0.10 ▲	1.27	7,900	8,000	7,800	8,230	65,840,000
14/07/2011	7,900	-0.10 ▼	-1.25	8,400	8,400	7,900	18,010	142,279,000
13/07/2011	9,500	0.00 ■■	0.00	9,500	9,600	9,500	26,820	254,790,000
12/07/2011	9,500	-0.10 ▼	-1.04	9,400	9,600	9,400	11,810	112,195,000
11/07/2011	9,600	-0.20 ▼	-2.04	9,500	9,700	9,500	72,710	698,016,000
08/07/2011	9,800	-0.10 ▼	-1.01	9,700	9,800	9,700	8,840	86,632,000
07/07/2011	9,900	0.20 ▲	2.06	9,500	9,900	9,500	5,770	57,123,000
06/07/2011	9,700	-0.30 ▼	-3.00	10,000	10,000	9,700	4,810	46,657,000
05/07/2011	10,000	0.40 ▲	4.17	10,000	10,000	9,800	54,210	542,100,000
04/07/2011	9,600	0.40 ▲	4.35	9,500	9,600	9,400	58,370	560,352,000
01/07/2011	9,200	0.10 ▲	1.10	8,900	9,200	8,900	23,300	214,360,000
30/06/2011	9,100	-0.10 ▼	-1.09	9,100	9,200	9,100	7,040	64,064,000
29/06/2011	9,200	0.20 ▲	2.22	9,200	9,200	9,100	30,000	276,000,000
28/06/2011	9,000	0.00 ■■	0.00	8,700	9,000	8,700	43,300	389,700,000
27/06/2011	9,000	0.20 ▲	2.27	8,600	9,000	8,600	550	4,950,000
24/06/2011	8,800	0.20 ▲	2.33	8,800	8,800	8,800	1,000	8,800,000
23/06/2011	8,600	-0.40 ▼	-4.44	8,900	9,000	8,600	9,800	84,280,000
22/06/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	9,310	83,790,000
21/06/2011	9,000	0.10 ▲	1.12	8,900	9,100	8,900	13,780	124,020,000
20/06/2011	8,900	0.00 ■■	0.00	9,000	9,100	8,800	34,270	305,003,000
17/06/2011	8,900	0.00 ■■	0.00	8,700	8,900	8,700	30,160	268,424,000
16/06/2011	8,900	0.10 ▲	1.14	8,900	8,900	8,900	11,700	104,130,000
15/06/2011	8,800	-0.20 ▼	-2.22	9,000	9,000	8,700	30,200	265,760,000
14/06/2011	9,000	0.00 ■■	0.00	8,900	9,100	8,900	25,220	226,980,000
13/06/2011	9,000	0.10 ▲	1.12	8,800	9,000	8,800	3,570	32,130,000
10/06/2011	8,900	0.30 ▲	3.49	8,800	8,900	8,700	16,110	143,379,000
09/06/2011	8,600	0.00 ■■	0.00	8,800	8,800	8,600	7,930	68,198,000
08/06/2011	8,600	-0.20 ▼	-2.27	8,600	8,600	8,500	3,340	28,724,000
07/06/2011	8,800	0.10 ▲	1.15	8,800	8,800	8,800	40	352,000
06/06/2011	8,700	0.10 ▲	1.16	8,500	8,700	8,500	13,600	118,320,000
03/06/2011	8,600	-0.10 ▼	-1.15	9,000	9,000	8,600	70,030	602,258,000
02/06/2011	8,700	0.00 ■■	0.00	8,500	8,900	8,500	11,700	101,790,000
01/06/2011	8,700	0.30 ▲	3.57	8,700	8,700	8,700	6,900	60,030,000
31/05/2011	8,400	-0.30 ▼	-3.45	8,400	8,500	8,400	89,860	754,824,000
30/05/2011	8,700	-0.10 ▼	-1.14	8,800	8,800	8,400	53,190	462,753,000
27/05/2011	8,800	0.40 ▲	4.76	8,400	8,800	8,400	68,020	598,576,000
26/05/2011	8,400	0.40 ▲	5.00	7,600	8,400	7,600	37,890	318,276,000
25/05/2011	8,000	-0.40 ▼	-4.76	8,100	8,400	8,000	26,010	208,080,000
24/05/2011	8,400	0.00 ■■	0.00	8,200	8,400	8,000	89,780	754,152,000
23/05/2011	8,400	-0.40 ▼	-4.55	8,600	8,800	8,400	65,860	553,224,000
20/05/2011	8,800	-0.30 ▼	-3.30	9,000	9,000	8,800	62,320	548,416,000
19/05/2011	9,100	-0.20 ▼	-2.15	9,200	9,300	9,100	24,800	225,680,000
18/05/2011	9,300	-0.10 ▼	-1.06	9,300	9,300	9,200	35,200	327,360,000
17/05/2011	9,400	-0.10 ▼	-1.05	9,500	9,500	9,400	51,890	487,766,000
16/05/2011	9,500	-0.20 ▼	-2.06	9,600	9,600	9,500	45,140	428,830,000
13/05/2011	9,700	0.10 ▲	1.04	9,600	9,700	9,600	113,860	1,104,442,000
12/05/2011	9,600	0.00 ■■	0.00	9,500	9,600	9,500	86,760	832,896,000
11/05/2011	9,600	0.00 ■■	0.00	9,600	9,700	9,500	85,580	821,568,000
10/05/2011	9,600	0.00 ■■	0.00	9,500	9,600	9,500	46,490	446,304,000
09/05/2011	9,600	0.00 ■■	0.00	9,500	9,700	9,500	24,730	237,408,000
06/05/2011	9,600	0.20 ▲	2.13	9,400	9,700	9,400	66,030	633,888,000
05/05/2011	9,400	0.10 ▲	1.08	9,200	9,400	9,100	30,830	289,802,000
04/05/2011	9,300	0.10 ▲	1.09	9,300	9,400	9,200	27,140	252,402,000
29/04/2011	9,200	0.20 ▲	2.22	9,000	9,200	9,000	12,640	116,288,000
28/04/2011	9,000	-0.10 ▼	-1.10	8,900	9,000	8,900	12,240	110,160,000
27/04/2011	9,100	0.10 ▲	1.11	9,000	9,100	8,700	26,860	244,426,000
26/04/2011	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	28,250	254,250,000
25/04/2011	9,100	0.10 ▲	1.11	9,200	9,300	9,100	23,710	215,761,000
22/04/2011	9,000	-0.30 ▼	-3.23	9,300	9,400	8,900	37,490	337,410,000
21/04/2011	9,300	-0.40 ▼	-4.12	9,700	9,700	9,300	32,560	302,808,000
20/04/2011	9,700	0.30 ▲	3.19	9,500	9,700	9,400	19,000	184,300,000
19/04/2011	9,400	-0.30 ▼	-3.09	9,700	9,700	9,400	21,980	206,612,000
18/04/2011	9,700	-0.20 ▼	-2.02	9,800	9,800	9,700	3,176	30,807,200
15/04/2011	9,900	0.10 ▲	1.02	9,900	9,900	9,800	18,410	182,259,000
14/04/2011	9,800	0.00 ■■	0.00	9,700	9,900	9,700	26,780	262,444,000
13/04/2011	9,800	-0.10 ▼	-1.01	9,800	9,900	9,700	17,630	172,774,000
08/04/2011	9,900	-0.10 ▼	-1.00	10,000	10,200	9,900	27,090	268,191,000
07/04/2011	10,000	-0.10 ▼	-0.99	9,800	10,000	9,800	35,500	355,000,000
06/04/2011	10,100	0.00 ■■	0.00	9,800	10,100	9,800	57,180	577,518,000
05/04/2011	10,100	0.00 ■■	0.00	10,000	10,100	9,800	32,250	325,725,000
04/04/2011	10,100	0.20 ▲	2.02	9,800	10,100	9,800	65,790	664,479,000
01/04/2011	9,900	0.00 ■■	0.00	10,000	10,000	9,700	77,760	769,824,000
31/03/2011	9,900	0.20 ▲	2.06	9,800	10,000	9,800	25,410	251,559,000
30/03/2011	9,700	-0.10 ▼	-1.02	9,800	9,800	9,700	72,230	700,631,000
29/03/2011	9,800	-0.10 ▼	-1.01	9,800	9,800	9,700	18,200	178,360,000
28/03/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,700	12,050	119,295,000
25/03/2011	9,900	0.10 ▲	1.02	9,900	9,900	9,700	37,860	374,814,000
24/03/2011	9,800	0.00 ■■	0.00	9,700	9,900	9,700	12,790	125,342,000
23/03/2011	9,800	-0.20 ▼	-2.00	10,000	10,000	9,700	40,040	392,392,000
22/03/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	6,880	68,800,000
21/03/2011	10,000	0.00 ■■	0.00	10,000	10,000	9,900	20,850	208,500,000
18/03/2011	10,000	0.10 ▲	1.01	9,900	10,000	9,700	13,700	137,000,000
17/03/2011	9,900	0.10 ▲	1.02	10,000	10,000	9,800	42,660	422,334,000
16/03/2011	9,800	0.10 ▲	1.03	9,800	9,800	9,700	40,660	398,468,000
15/03/2011	9,700	0.20 ▲	2.11	9,500	9,700	9,500	37,770	366,369,000
14/03/2011	9,500	-0.50 ▼	-5.00	10,000	10,000	9,500	177,530	1,686,535,000
11/03/2011	10,000	0.00 ■■	0.00	10,000	10,200	10,000	33,260	332,600,000
10/03/2011	10,000	0.20 ▲	2.04	9,900	10,200	9,800	77,960	779,600,000
09/03/2011	9,800	-0.10 ▼	-1.01	9,600	9,800	9,500	51,160	501,368,000
08/03/2011	9,900	-0.10 ▼	-1.00	9,800	9,900	9,800	48,700	482,130,000
07/03/2011	10,000	0.20 ▲	2.04	9,800	10,000	9,800	18,820	188,200,000
04/03/2011	9,800	0.00 ■■	0.00	9,900	9,900	9,800	11,560	113,288,000
03/03/2011	9,800	0.00 ■■	0.00	9,600	10,000	9,600	39,420	386,316,000
02/03/2011	9,800	-0.30 ▼	-2.97	9,900	10,100	9,800	111,190	1,089,662,000
01/03/2011	10,100	0.10 ▲	1.00	10,000	10,200	9,800	26,880	271,488,000
28/02/2011	10,000	0.00 ■■	0.00	9,800	10,000	9,800	61,470	614,700,000
25/02/2011	10,000	-0.10 ▼	-0.99	10,200	10,200	10,000	21,670	216,700,000
24/02/2011	10,100	0.00 ■■	0.00	10,000	10,100	9,700	71,970	726,897,000
23/02/2011	10,100	0.10 ▲	1.00	10,000	10,100	10,000	57,240	578,124,000
22/02/2011	10,000	0.00 ■■	0.00	10,000	10,000	9,700	99,600	996,000,000
21/02/2011	10,000	-0.40 ▼	-3.85	10,400	10,400	9,900	267,170	2,671,700,000
18/02/2011	10,400	0.00 ■■	0.00	10,500	10,500	10,300	197,380	2,052,752,000
17/02/2011	10,400	0.00 ■■	0.00	10,300	10,400	10,300	168,190	1,749,176,000
16/02/2011	10,400	0.00 ■■	0.00	10,500	10,500	10,300	113,130	1,176,552,000
15/02/2011	10,400	0.00 ■■	0.00	10,300	10,400	10,300	107,950	1,122,680,000
14/02/2011	10,400	0.00 ■■	0.00	10,300	10,400	10,200	61,120	635,648,000
11/02/2011	10,400	0.00 ■■	0.00	10,400	10,600	10,300	42,550	442,520,000
10/02/2011	10,400	-0.50 ▼	-4.59	10,500	10,800	10,400	175,130	1,821,352,000
09/02/2011	10,900	0.00 ■■	0.00	11,000	11,000	10,600	57,000	621,300,000
08/02/2011	10,900	0.30 ▲	2.83	10,500	10,900	10,500	23,020	250,918,000
28/01/2011	10,600	-0.10 ▼	-0.93	10,500	10,800	10,500	50,860	539,116,000
27/01/2011	10,700	0.00 ■■	0.00	10,600	10,800	10,600	11,910	127,437,000
26/01/2011	10,700	0.00 ■■	0.00	10,600	10,700	10,500	21,160	226,412,000
25/01/2011	10,700	0.00 ■■	0.00	10,700	10,700	10,600	24,050	257,335,000
24/01/2011	10,700	0.00 ■■	0.00	10,700	10,900	10,500	46,700	499,690,000
21/01/2011	10,700	-0.20 ▼	-1.83	10,600	10,900	10,600	44,210	473,047,000
20/01/2011	10,900	0.10 ▲	0.93	10,500	11,000	10,500	18,160	197,944,000
19/01/2011	10,800	-0.10 ▼	-0.92	10,900	11,000	10,800	22,800	246,240,000
18/01/2011	10,900	0.00 ■■	0.00	11,000	11,100	10,900	27,320	297,788,000
17/01/2011	10,900	-0.10 ▼	-0.91	10,900	11,200	10,900	49,940	544,346,000
14/01/2011	11,000	0.00 ■■	0.00	11,000	11,100	10,900	6,340	69,740,000
13/01/2011	11,000	0.40 ▲	3.77	11,000	11,000	10,700	37,100	408,100,000
12/01/2011	10,600	0.10 ▲	0.95	10,700	11,000	10,600	26,160	277,296,000
11/01/2011	10,500	-0.20 ▼	-1.87	10,600	10,700	10,500	64,200	674,100,000
10/01/2011	10,700	-0.30 ▼	-2.73	11,000	11,000	10,700	37,770	404,139,000
07/01/2011	11,000	0.10 ▲	0.92	11,100	11,100	10,900	14,070	154,770,000
06/01/2011	10,900	0.10 ▲	0.93	10,700	11,000	10,700	25,750	280,675,000
05/01/2011	10,800	-0.40 ▼	-3.57	11,000	11,000	10,800	13,090	141,372,000
04/01/2011	11,200	0.50 ▲	4.67	11,000	11,200	11,000	133,290	1,492,848,000
31/12/2010	10,700	-0.10 ▼	-0.93	11,000	11,000	10,700	52,870	565,709,000
30/12/2010	10,800	-0.20 ▼	-1.82	11,300	11,300	10,800	75,760	818,208,000
29/12/2010	11,000	-0.20 ▼	-1.79	11,200	11,500	11,000	53,890	592,790,000
28/12/2010	11,200	0.40 ▲	3.70	11,000	11,200	10,800	50,310	563,472,000
27/12/2010	10,800	-0.20 ▼	-1.82	11,000	11,100	10,800	19,160	206,928,000
24/12/2010	11,000	0.00 ■■	0.00	11,300	11,300	11,000	28,980	318,780,000
23/12/2010	11,000	-0.20 ▼	-1.79	11,200	11,200	11,000	54,190	596,090,000
22/12/2010	11,200	-0.20 ▼	-1.75	11,200	11,500	11,200	71,620	802,144,000
21/12/2010	11,400	0.10 ▲	0.88	11,500	11,600	11,000	87,140	993,396,000
20/12/2010	11,300	-0.10 ▼	-0.88	11,800	11,800	11,300	77,810	879,253,000
17/12/2010	11,400	0.30 ▲	2.70	11,400	11,500	11,100	137,460	1,567,044,000
16/12/2010	11,100	-0.30 ▼	-2.63	11,100	11,500	11,000	127,920	1,419,912,000
15/12/2010	11,400	0.00 ■■	0.00	11,400	11,800	11,400	106,150	1,210,110,000
14/12/2010	11,400	-0.60 ▼	-5.00	11,700	12,000	11,400	380,560	4,338,384,000
13/12/2010	12,000	0.30 ▲	2.56	12,000	12,100	11,900	385,870	4,630,440,000
10/12/2010	11,700	0.40 ▲	3.54	11,500	11,700	11,100	100,860	1,180,062,000
09/12/2010	11,300	0.00 ■■	0.00	11,300	11,600	10,800	138,960	1,570,248,000
08/12/2010	11,300	-0.50 ▼	-4.24	11,400	11,500	11,300	168,880	1,908,344,000
07/12/2010	11,800	-0.60 ▼	-4.84	12,000	12,500	11,800	367,110	4,331,898,000
06/12/2010	12,400	0.40 ▲	3.33	11,800	12,600	11,800	265,780	3,295,672,000
03/12/2010	12,000	0.50 ▲	4.35	11,900	12,000	11,700	432,930	5,195,160,000
02/12/2010	11,500	0.40 ▲	3.60	11,100	11,600	11,100	88,020	1,012,230,000
01/12/2010	11,100	-0.40 ▼	-3.48	11,200	11,700	11,100	108,760	1,207,236,000
30/11/2010	11,500	0.00 ■■	0.00	11,600	12,000	11,500	364,670	4,193,705,000
29/11/2010	11,500	0.50 ▲	4.55	11,200	11,500	10,800	82,740	951,510,000
26/11/2010	11,000	-0.10 ▼	-0.90	10,700	11,200	10,700	13,390	147,290,000
25/11/2010	11,100	0.30 ▲	2.78	10,900	11,100	10,600	67,680	751,248,000
24/11/2010	10,800	-0.10 ▼	-0.92	10,500	11,100	10,500	46,230	499,284,000
23/11/2010	10,900	0.30 ▲	2.83	10,600	10,900	10,600	46,050	501,945,000
22/11/2010	10,600	0.00 ■■	0.00	10,300	10,600	10,100	43,540	461,524,000
19/11/2010	10,600	0.00 ■■	0.00	10,400	10,600	10,400	56,050	594,130,000
18/11/2010	10,600	0.40 ▲	3.92	10,200	10,700	10,200	105,130	1,114,378,000
17/11/2010	10,200	0.10 ▲	0.99	10,100	10,300	9,800	169,470	1,728,594,000
16/11/2010	10,100	-0.10 ▼	-0.98	10,000	10,200	9,900	146,190	1,476,519,000
15/11/2010	10,200	-0.50 ▼	-4.67	11,000	11,000	10,200	83,470	851,394,000
12/11/2010	10,700	-0.10 ▼	-0.93	10,700	10,700	10,500	208,010	2,225,707,000
11/11/2010	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	91,580	989,064,000
10/11/2010	11,000	0.00 ■■	0.00	11,200	11,200	11,000	59,710	656,810,000
09/11/2010	11,000	-0.20 ▼	-1.79	11,100	11,100	11,000	100,380	1,104,180,000
08/11/2010	11,200	-0.20 ▼	-1.75	11,400	11,400	11,200	98,150	1,099,280,000
05/11/2010	11,400	0.10 ▲	0.88	11,500	11,500	11,300	149,700	1,706,580,000
04/11/2010	11,300	0.00 ■■	0.00	11,000	11,400	11,000	102,050	1,153,165,000
03/11/2010	11,300	0.00 ■■	0.00	11,400	11,400	11,100	57,140	645,682,000
02/11/2010	11,300	0.00 ■■	0.00	11,300	11,300	11,200	125,810	1,421,653,000
01/11/2010	11,300	-0.20 ▼	-1.74	11,300	11,500	11,300	66,510	751,563,000
29/10/2010	11,500	0.10 ▲	0.88	11,400	11,500	11,300	33,240	382,260,000
28/10/2010	11,400	0.20 ▲	1.79	11,200	11,500	11,200	77,170	879,738,000
27/10/2010	11,200	-0.40 ▼	-3.45	11,600	11,600	11,200	49,530	554,736,000
26/10/2010	11,600	0.20 ▲	1.75	11,600	11,800	11,500	123,240	1,429,584,000
25/10/2010	11,400	0.10 ▲	0.88	11,400	11,400	11,100	46,770	533,178,000
22/10/2010	11,300	0.00 ■■	0.00	11,300	11,500	11,200	127,150	1,436,795,000
21/10/2010	11,300	0.40 ▲	3.67	10,900	11,300	10,900	182,310	2,060,103,000
20/10/2010	10,900	-0.50 ▼	-4.39	11,300	11,300	10,900	132,480	1,444,032,000
19/10/2010	11,400	-0.30 ▼	-2.56	11,600	11,600	11,400	85,930	979,602,000
18/10/2010	11,700	-0.10 ▼	-0.85	11,700	11,800	11,600	47,530	556,101,000
15/10/2010	11,800	0.00 ■■	0.00	11,600	11,800	11,500	50,830	599,794,000
14/10/2010	11,800	0.00 ■■	0.00	11,700	12,000	11,700	93,360	1,101,648,000
13/10/2010	11,800	0.20 ▲	1.72	11,500	11,800	11,500	75,230	887,714,000
12/10/2010	11,600	-0.20 ▼	-1.69	11,800	11,800	11,500	223,430	2,591,788,000
11/10/2010	11,800	0.10 ▲	0.85	11,900	11,900	11,800	52,750	622,450,000
08/10/2010	11,700	0.00 ■■	0.00	11,700	12,000	11,700	218,330	2,554,461,000
07/10/2010	11,700	-0.30 ▼	-2.50	11,900	12,000	11,700	259,970	3,041,649,000
06/10/2010	12,000	0.30 ▲	2.56	12,100	12,100	11,900	268,780	3,225,360,000
05/10/2010	11,700	0.00 ■■	0.00	11,700	11,800	11,500	146,070	1,709,019,000
04/10/2010	11,700	-0.40 ▼	-3.31	12,100	12,100	11,600	212,210	2,482,857,000
01/10/2010	12,100	0.40 ▲	3.42	12,100	12,200	12,000	580,040	7,018,484,000
30/09/2010	11,700	-0.10 ▼	-0.85	11,900	11,900	11,600	90,710	1,061,307,000
29/09/2010	11,800	-0.30 ▼	-2.48	12,000	12,100	11,800	132,050	1,558,190,000
28/09/2010	12,100	0.10 ▲	0.83	12,000	12,300	12,000	88,030	1,065,163,000
27/09/2010	12,000	-0.20 ▼	-1.64	12,200	12,300	11,800	107,880	1,294,560,000
24/09/2010	12,200	0.10 ▲	0.83	12,100	12,300	12,000	190,960	2,329,712,000
23/09/2010	12,100	-0.40 ▼	-3.20	12,400	12,400	11,900	273,890	3,314,069,000
22/09/2010	12,500	0.00 ■■	0.00	12,700	12,700	12,300	113,080	1,413,500,000
21/09/2010	12,500	-0.10 ▼	-0.79	12,600	12,900	12,400	398,710	4,983,875,000
20/09/2010	12,600	0.60 ▲	5.00	12,200	12,600	12,200	757,430	9,543,618,000
17/09/2010	12,000	0.50 ▲	4.35	11,700	12,000	11,700	222,590	2,671,080,000
16/09/2010	11,500	0.00 ■■	0.00	11,400	11,600	11,400	86,620	996,130,000
15/09/2010	11,500	0.00 ■■	0.00	11,400	11,800	11,400	131,680	1,514,320,000
14/09/2010	11,500	0.10 ▲	0.88	11,600	11,600	11,400	146,040	1,679,460,000
13/09/2010	11,400	-0.40 ▼	-3.39	11,600	11,900	11,400	192,770	2,197,578,000
10/09/2010	11,800	-0.60 ▼	-4.84	12,400	12,400	11,800	275,610	3,252,198,000
09/09/2010	12,400	0.20 ▲	1.64	12,500	12,600	12,200	222,930	2,764,332,000
08/09/2010	12,200	-0.30 ▼	-2.40	12,100	12,300	12,000	180,040	2,196,488,000
07/09/2010	12,500	0.00 ■■	0.00	12,300	13,000	12,200	261,540	3,269,250,000
06/09/2010	12,500	0.50 ▲	4.17	12,200	12,600	12,100	475,230	5,940,375,000
01/09/2010	12,000	-0.10 ▼	-0.83	12,000	12,100	11,700	232,300	2,787,600,000
31/08/2010	12,100	0.20 ▲	1.68	11,800	12,300	11,800	184,880	2,237,048,000
30/08/2010	11,900	0.50 ▲	4.39	11,800	11,900	11,700	254,600	3,029,740,000
27/08/2010	11,400	0.10 ▲	0.88	11,000	11,600	11,000	110,940	1,264,716,000
26/08/2010	11,300	0.50 ▲	4.63	11,300	11,300	10,800	227,820	2,574,366,000
25/08/2010	10,800	-0.50 ▼	-4.42	11,000	11,200	10,800	251,690	2,718,252,000
24/08/2010	11,300	-0.50 ▼	-4.24	11,500	11,700	11,300	158,980	1,796,474,000
23/08/2010	11,800	-0.20 ▼	-1.67	11,900	12,000	11,800	53,650	633,070,000
20/08/2010	12,000	0.00 ■■	0.00	12,100	12,100	11,700	98,840	1,186,080,000
19/08/2010	12,000	0.50 ▲	4.35	11,500	12,000	11,500	249,880	2,998,560,000
18/08/2010	11,500	-0.20 ▼	-1.71	11,600	12,000	11,500	24,910	286,465,000
17/08/2010	11,700	-0.10 ▼	-0.85	11,700	11,800	11,500	42,520	497,484,000
16/08/2010	11,800	0.40 ▲	3.51	11,500	11,900	11,500	143,420	1,692,356,000
13/08/2010	11,400	-0.10 ▼	-0.87	11,100	11,500	11,000	99,710	1,136,694,000
12/08/2010	11,500	-0.60 ▼	-4.96	12,000	12,000	11,500	126,610	1,456,015,000
11/08/2010	12,100	0.10 ▲	0.83	12,200	12,500	12,000	47,230	571,483,000
10/08/2010	12,000	-0.50 ▼	-4.00	12,400	12,400	11,900	103,390	1,240,680,000
09/08/2010	12,500	-0.10 ▼	-0.79	12,500	12,700	12,200	92,780	1,159,750,000
06/08/2010	12,600	-0.20 ▼	-1.56	12,900	12,900	12,600	72,330	911,358,000
05/08/2010	12,800	-0.10 ▼	-0.78	13,000	13,000	12,700	39,260	502,528,000
04/08/2010	12,900	-0.10 ▼	-0.77	13,100	13,100	12,600	96,150	1,240,335,000
03/08/2010	13,000	-0.20 ▼	-1.52	13,400	13,400	13,000	113,390	1,474,070,000
02/08/2010	13,200	-0.30 ▼	-2.22	13,500	13,500	13,000	110,740	1,461,768,000
30/07/2010	13,500	0.30 ▲	2.27	13,300	13,600	13,300	42,300	571,050,000
29/07/2010	13,200	-0.20 ▼	-1.49	13,400	13,700	13,200	58,720	775,104,000
28/07/2010	13,400	-0.50 ▼	-3.60	13,900	13,900	13,400	117,540	1,575,036,000
27/07/2010	13,900	0.40 ▲	2.96	13,700	14,100	13,700	106,760	1,483,964,000
26/07/2010	13,500	-0.20 ▼	-1.46	13,700	13,900	13,500	111,270	1,502,145,000
23/07/2010	13,700	-0.10 ▼	-0.72	13,800	14,000	13,700	115,020	1,575,774,000
22/07/2010	13,800	-0.20 ▼	-1.43	14,000	14,000	13,700	120,650	1,664,970,000
21/07/2010	14,000	-0.10 ▼	-0.71	14,300	14,300	14,000	102,990	1,441,860,000
20/07/2010	14,100	0.10 ▲	0.71	14,100	14,200	14,000	185,810	2,619,921,000
19/07/2010	14,000	0.00 ■■	0.00	14,000	14,000	13,800	99,810	1,397,340,000
16/07/2010	14,000	0.00 ■■	0.00	14,000	14,100	13,900	65,960	923,440,000
15/07/2010	14,000	-0.20 ▼	-1.41	14,000	14,200	14,000	84,790	1,187,060,000
14/07/2010	14,200	-0.30 ▼	-2.07	14,500	14,900	14,200	85,610	1,215,662,000
13/07/2010	14,500	0.30 ▲	2.11	14,200	14,500	14,200	136,550	1,979,975,000
12/07/2010	14,200	0.10 ▲	0.71	14,100	14,300	13,900	115,240	1,636,408,000
09/07/2010	14,100	0.20 ▲	1.44	13,900	14,200	13,900	61,100	861,510,000
08/07/2010	13,900	-0.20 ▼	-1.42	14,400	14,400	13,900	79,670	1,107,413,000
07/07/2010	14,100	0.10 ▲	0.71	14,300	14,500	14,100	154,020	2,171,682,000
06/07/2010	14,000	-0.50 ▼	-3.45	14,500	14,500	14,000	143,470	2,008,580,000
05/07/2010	14,500	0.00 ■■	0.00	14,700	14,800	14,500	141,590	2,053,055,000
02/07/2010	14,500	0.60 ▲	4.32	13,900	14,500	13,800	173,630	2,517,635,000
01/07/2010	13,900	0.00 ■■	0.00	13,900	14,100	13,800	118,310	1,644,509,000
30/06/2010	13,900	-0.40 ▼	-2.80	14,000	14,000	13,800	89,650	1,246,135,000
29/06/2010	14,300	-0.10 ▼	-0.69	14,700	14,700	14,300	157,640	2,254,252,000
28/06/2010	14,400	0.20 ▲	1.41	14,200	14,500	14,200	94,210	1,356,624,000
25/06/2010	14,200	0.10 ▲	0.71	14,200	14,600	14,200	122,460	1,738,932,000
24/06/2010	16,900	0.20 ▲	1.20	17,000	17,000	16,700	219,680	3,712,592,000
23/06/2010	16,700	0.10 ▲	0.60	16,700	16,900	16,500	203,840	3,404,128,000
22/06/2010	16,600	-0.20 ▼	-1.19	16,800	16,900	16,600	263,370	4,371,942,000
21/06/2010	16,800	-0.10 ▼	-0.59	16,500	16,900	16,500	126,420	2,123,856,000
18/06/2010	16,900	-0.40 ▼	-2.31	17,400	17,400	16,700	276,400	4,671,160,000
17/06/2010	17,300	0.30 ▲	1.76	17,300	17,400	16,900	433,940	7,507,162,000
16/06/2010	17,000	0.40 ▲	2.41	16,700	17,000	16,600	313,200	5,324,400,000
15/06/2010	16,600	-0.10 ▼	-0.60	16,800	16,800	16,400	95,280	1,581,648,000
14/06/2010	16,700	0.50 ▲	3.09	16,400	16,700	16,200	400,440	6,687,348,000
11/06/2010	16,200	0.50 ▲	3.18	16,000	16,400	15,900	217,370	3,521,394,000
10/06/2010	15,700	0.40 ▲	2.61	15,500	15,700	15,200	94,420	1,482,394,000
09/06/2010	15,300	-0.10 ▼	-0.65	15,600	15,600	15,300	52,990	810,747,000
08/06/2010	15,400	0.20 ▲	1.32	15,300	15,600	15,000	134,220	2,066,988,000
07/06/2010	15,200	-0.70 ▼	-4.40	15,400	15,500	15,200	394,700	5,999,440,000
04/06/2010	15,900	-0.10 ▼	-0.62	16,100	16,100	15,800	114,110	1,814,349,000
03/06/2010	16,000	0.10 ▲	0.63	16,200	16,200	15,900	35,040	560,640,000
02/06/2010	15,900	0.10 ▲	0.63	15,800	15,900	15,500	77,500	1,232,250,000
01/06/2010	15,800	0.10 ▲	0.64	15,700	15,900	15,300	62,320	984,656,000
31/05/2010	15,700	-0.60 ▼	-3.68	16,000	16,300	15,700	101,860	1,599,202,000
28/05/2010	16,300	0.60 ▲	3.82	16,300	16,300	15,800	300,440	4,897,172,000
27/05/2010	15,700	0.30 ▲	1.95	15,300	15,700	15,100	106,270	1,668,439,000
26/05/2010	15,400	0.40 ▲	2.67	15,000	15,500	15,000	126,530	1,948,562,000
25/05/2010	15,000	-0.50 ▼	-3.23	15,100	15,600	15,000	108,770	1,631,550,000
24/05/2010	15,500	0.30 ▲	1.97	15,600	15,600	14,900	93,000	1,441,500,000
21/05/2010	15,200	-0.70 ▼	-4.40	15,200	15,500	15,200	406,220	6,174,544,000
20/05/2010	15,900	0.60 ▲	3.92	14,600	15,900	14,600	251,530	3,999,327,000
19/05/2010	15,300	-0.80 ▼	-4.97	15,800	15,800	15,300	511,090	7,819,677,000
18/05/2010	16,100	-0.10 ▼	-0.62	16,000	16,200	15,900	260,600	4,195,660,000
17/05/2010	16,200	-0.50 ▼	-2.99	16,500	16,800	16,100	211,410	3,424,842,000
14/05/2010	16,700	0.30 ▲	1.83	16,300	16,700	16,200	288,230	4,813,441,000
13/05/2010	16,400	-0.30 ▼	-1.80	17,000	17,000	16,400	301,250	4,940,500,000
12/05/2010	16,700	-0.80 ▼	-4.57	16,800	17,100	16,700	696,400	11,629,880,000
11/05/2010	17,500	-0.20 ▼	-1.13	18,000	18,000	17,200	295,960	5,179,300,000
10/05/2010	17,700	-0.90 ▼	-4.84	18,100	18,300	17,700	603,290	10,678,233,000
07/05/2010	18,600	0.80 ▲	4.49	18,600	18,600	17,800	1,935,070	35,992,302,000
06/05/2010	17,800	0.80 ▲	4.71	17,100	17,800	17,100	1,323,360	23,555,808,000
05/05/2010	17,000	-0.30 ▼	-1.73	17,000	17,400	16,800	418,660	7,117,220,000
04/05/2010	17,300	0.80 ▲	4.85	17,300	17,300	17,200	769,430	13,311,139,000
29/04/2010	16,500	0.10 ▲	0.61	16,600	16,800	16,500	263,630	4,349,895,000
28/04/2010	16,400	0.00 ■■	0.00	16,300	16,600	16,300	159,330	2,613,012,000
27/04/2010	16,400	-0.20 ▼	-1.20	16,600	16,700	16,300	143,320	2,350,448,000
26/04/2010	16,600	-0.20 ▼	-1.19	16,800	17,000	16,600	179,740	2,983,684,000
22/04/2010	16,800	0.50 ▲	3.07	16,300	17,000	16,300	611,530	10,273,704,000
21/04/2010	16,300	0.00 ■■	0.00	16,600	16,600	16,300	296,840	4,838,492,000
20/04/2010	16,300	-0.30 ▼	-1.81	16,600	16,700	16,300	311,530	5,077,939,000
19/04/2010	16,600	-0.40 ▼	-2.35	16,800	16,900	16,300	291,310	4,835,746,000
16/04/2010	17,000	0.40 ▲	2.41	16,600	17,400	16,600	743,220	12,634,740,000
15/04/2010	16,600	0.40 ▲	2.47	16,500	16,700	16,300	239,890	3,982,174,000
14/04/2010	16,200	0.10 ▲	0.62	16,200	16,400	16,000	381,110	6,173,982,000
13/04/2010	16,100	-0.30 ▼	-1.83	16,200	16,600	16,100	506,190	8,149,659,000
12/04/2010	16,400	-0.50 ▼	-2.96	16,800	16,800	16,200	445,330	7,303,412,000
09/04/2010	16,900	-0.50 ▼	-2.87	17,400	17,500	16,900	518,930	8,769,917,000
08/04/2010	17,400	0.80 ▲	4.82	17,400	17,400	17,000	1,270,140	22,100,436,000
07/04/2010	16,600	0.70 ▲	4.40	16,100	16,600	16,000	1,336,040	22,178,264,000
06/04/2010	15,900	0.00 ■■	0.00	16,200	16,200	15,900	395,330	6,285,747,000
05/04/2010	15,900	0.40 ▲	2.58	15,600	16,100	15,600	337,120	5,360,208,000
02/04/2010	15,500	-0.20 ▼	-1.27	15,500	15,700	15,400	234,690	3,637,695,000
01/04/2010	15,700	0.30 ▲	1.95	15,700	15,700	15,400	177,900	2,793,030,000
31/03/2010	15,400	-0.30 ▼	-1.91	15,700	15,900	15,400	210,200	3,237,080,000
30/03/2010	15,700	-0.30 ▼	-1.88	16,000	16,000	15,600	183,970	2,888,329,000
29/03/2010	16,000	0.70 ▲	4.58	15,300	16,000	15,300	431,470	6,903,520,000
26/03/2010	15,300	-0.30 ▼	-1.92	15,400	15,600	15,200	327,640	5,012,892,000
25/03/2010	15,600	-0.60 ▼	-3.70	15,800	16,000	15,500	512,640	7,997,184,000
24/03/2010	16,200	0.10 ▲	0.62	16,000	16,200	15,700	248,880	4,031,856,000
23/03/2010	16,100	-0.30 ▼	-1.83	16,400	17,200	16,000	105,330	1,695,813,000
22/03/2010	16,400	-0.50 ▼	-2.96	17,000	17,200	16,400	351,590	5,766,076,000
19/03/2010	16,900	0.80 ▲	4.97	16,500	16,900	16,200	1,762,800	29,791,320,000
18/03/2010	16,100	0.70 ▲	4.55	15,600	16,100	15,300	406,950	6,551,895,000
17/03/2010	15,400	-0.30 ▼	-1.91	15,700	15,900	15,400	218,190	3,360,126,000
16/03/2010	15,700	-0.50 ▼	-3.09	16,200	16,200	15,700	380,370	5,971,809,000
15/03/2010	16,200	0.10 ▲	0.62	16,400	16,400	16,000	344,960	5,588,352,000
12/03/2010	16,100	-0.10 ▼	-0.62	16,200	16,200	16,000	218,300	3,514,630,000
11/03/2010	16,200	0.20 ▲	1.25	16,200	16,400	16,000	383,950	6,219,990,000
10/03/2010	16,000	-0.40 ▼	-2.44	16,400	16,600	16,000	367,730	5,883,680,000
09/03/2010	16,400	0.10 ▲	0.61	16,200	16,800	16,200	322,400	5,287,360,000
08/03/2010	16,300	0.40 ▲	2.52	16,100	16,600	15,900	337,150	5,495,545,000
05/03/2010	15,900	0.00 ■■	0.00	15,900	16,000	15,700	237,880	3,782,292,000
04/03/2010	15,900	0.20 ▲	1.27	16,000	16,400	15,900	460,060	7,314,954,000
03/03/2010	15,700	0.10 ▲	0.64	15,600	15,800	15,400	310,960	4,882,072,000
02/03/2010	15,600	-0.20 ▼	-1.27	16,000	16,000	15,600	247,690	3,863,964,000
01/03/2010	15,800	0.00 ■■	0.00	15,900	16,200	15,800	280,050	4,424,790,000
26/02/2010	15,800	0.10 ▲	0.64	15,700	15,900	15,500	155,210	2,452,318,000
25/02/2010	15,700	-0.10 ▼	-0.63	16,000	16,200	15,700	185,590	2,913,763,000
24/02/2010	15,800	-0.10 ▼	-0.63	15,500	16,300	15,500	314,340	4,966,572,000
23/02/2010	15,900	-0.80 ▼	-4.79	16,300	16,300	15,900	468,860	7,454,874,000
22/02/2010	16,700	0.70 ▲	4.38	16,000	16,800	15,500	551,870	9,216,229,000
12/02/2010	16,000	0.70 ▲	4.58	16,000	16,000	15,500	1,097,690	17,563,040,000
11/02/2010	15,300	0.70 ▲	4.79	14,600	15,300	14,600	280,570	4,292,721,000
10/02/2010	14,600	0.20 ▲	1.39	14,800	14,800	14,400	126,060	1,840,476,000
09/02/2010	14,400	-0.60 ▼	-4.00	14,800	15,000	14,400	130,420	1,878,048,000
08/02/2010	15,000	0.20 ▲	1.35	14,500	15,300	14,400	228,270	3,424,050,000
05/02/2010	14,800	-0.70 ▼	-4.52	15,000	15,400	14,800	505,860	7,486,728,000
04/02/2010	15,500	0.00 ■■	0.00	15,500	15,700	15,000	226,380	3,508,890,000
03/02/2010	15,500	-0.20 ▼	-1.27	15,700	15,700	15,300	231,350	3,585,925,000
02/02/2010	15,700	-0.20 ▼	-1.26	16,500	16,500	15,700	831,250	13,050,625,000
01/02/2010	15,900	0.70 ▲	4.61	14,700	15,900	14,700	998,960	15,883,464,000
29/01/2010	15,200	0.00 ■■	0.00	14,900	15,400	14,600	373,830	5,682,216,000
28/01/2010	15,200	0.00 ■■	0.00	15,100	15,400	14,600	381,020	5,791,504,000
27/01/2010	15,200	0.70 ▲	4.83	15,200	15,200	15,000	1,282,210	19,489,592,000
26/01/2010	14,500	0.60 ▲	4.32	14,000	14,500	14,000	390,590	5,663,555,000
25/01/2010	13,900	0.40 ▲	2.96	13,300	14,000	13,300	228,210	3,172,119,000
22/01/2010	13,500	0.10 ▲	0.75	13,400	13,700	12,800	99,050	1,337,175,000
21/01/2010	13,400	0.50 ▲	3.88	12,500	13,500	12,500	240,480	3,222,432,000
20/01/2010	12,900	-0.20 ▼	-1.53	13,100	13,100	12,500	99,840	1,287,936,000
19/01/2010	13,100	0.30 ▲	2.34	12,600	13,300	12,600	48,250	632,075,000
18/01/2010	12,800	-0.60 ▼	-4.48	13,500	13,500	12,800	129,370	1,655,936,000
15/01/2010	13,400	-0.60 ▼	-4.29	14,000	14,000	13,400	36,920	494,728,000
14/01/2010	14,000	0.50 ▲	3.70	14,000	14,000	13,700	181,250	2,537,500,000
13/01/2010	13,500	0.40 ▲	3.05	13,100	13,700	12,600	172,690	2,331,315,000
12/01/2010	13,100	-0.60 ▼	-4.38	13,500	14,000	13,100	112,060	1,467,986,000
11/01/2010	13,700	0.20 ▲	1.48	13,900	13,900	13,400	41,710	571,427,000
08/01/2010	13,500	-0.50 ▼	-3.57	14,500	14,600	13,500	97,560	1,317,060,000
07/01/2010	14,000	0.60 ▲	4.48	13,500	14,000	13,400	260,140	3,641,960,000
06/01/2010	13,400	-0.40 ▼	-2.90	13,800	14,000	13,400	125,960	1,687,864,000
05/01/2010	13,800	0.10 ▲	0.73	14,200	14,300	13,700	118,340	1,633,092,000
04/01/2010	13,700	0.60 ▲	4.58	13,300	13,700	13,300	62,400	854,880,000
31/12/2009	13,100	-0.10 ▼	-0.76	13,700	13,700	13,100	83,690	1,096,339,000
30/12/2009	13,200	0.30 ▲	2.33	12,900	13,400	12,900	167,390	2,209,548,000
29/12/2009	12,900	-0.10 ▼	-0.77	12,900	13,300	12,800	61,090	788,061,000
28/12/2009	13,000	-0.40 ▼	-2.99	12,900	13,500	12,900	62,900	817,700,000
25/12/2009	13,400	0.60 ▲	4.69	13,200	13,400	12,800	123,540	1,655,436,000
24/12/2009	12,800	0.60 ▲	4.92	12,200	12,800	12,100	127,750	1,635,200,000
23/12/2009	12,200	0.00 ■■	0.00	12,100	12,500	12,000	82,430	1,005,646,000
22/12/2009	12,200	0.00 ■■	0.00	12,200	12,700	12,000	144,980	1,768,756,000
21/12/2009	12,200	0.50 ▲	4.27	12,000	12,200	12,000	62,130	757,986,000
18/12/2009	11,700	0.50 ▲	4.46	11,400	11,700	11,400	14,250	166,725,000
17/12/2009	11,200	0.10 ▲	0.90	11,100	11,400	10,700	85,960	962,752,000
16/12/2009	11,100	-0.50 ▼	-4.31	11,900	11,900	11,100	180,890	2,007,879,000
15/12/2009	11,600	-0.30 ▼	-2.52	12,000	12,000	11,600	69,240	803,184,000
14/12/2009	11,900	0.50 ▲	4.39	11,500	11,900	11,500	86,510	1,029,469,000
11/12/2009	11,400	-0.60 ▼	-5.00	12,000	12,000	11,400	192,040	2,189,256,000
10/12/2009	12,000	-0.40 ▼	-3.23	12,400	13,000	12,000	138,030	1,656,360,000
09/12/2009	12,400	-0.60 ▼	-4.62	12,500	12,800	12,400	197,660	2,450,984,000
08/12/2009	13,000	-0.60 ▼	-4.41	13,800	13,800	13,000	169,250	2,200,250,000
07/12/2009	13,600	-0.10 ▼	-0.73	13,800	13,800	13,500	65,950	896,920,000
04/12/2009	13,700	0.30 ▲	2.24	13,700	13,800	13,500	130,030	1,781,411,000
03/12/2009	13,400	0.00 ■■	0.00	13,200	13,800	12,900	75,890	1,016,926,000
02/12/2009	13,400	-0.70 ▼	-4.96	13,600	14,100	13,400	167,350	2,242,490,000
01/12/2009	14,100	0.40 ▲	2.92	13,700	14,300	13,700	172,750	2,435,775,000
30/11/2009	13,700	0.20 ▲	1.48	13,300	13,900	13,300	148,010	2,027,737,000
27/11/2009	13,500	0.20 ▲	1.50	12,700	13,900	12,700	339,220	4,579,470,000
26/11/2009	13,300	-0.60 ▼	-4.32	13,300	13,400	13,300	206,500	2,746,450,000
25/11/2009	13,900	-0.70 ▼	-4.79	14,600	14,600	13,900	327,010	4,545,439,000
24/11/2009	14,600	-0.20 ▼	-1.35	14,800	15,200	14,600	226,680	3,309,528,000
23/11/2009	14,800	-0.50 ▼	-3.27	15,000	15,400	14,800	145,890	2,159,172,000
20/11/2009	15,300	0.00 ■■	0.00	15,600	16,000	15,200	388,640	5,946,192,000
19/11/2009	15,300	0.70 ▲	4.79	14,900	15,300	14,800	351,460	5,377,338,000
18/11/2009	14,600	-0.10 ▼	-0.68	14,500	14,800	14,500	166,400	2,429,440,000
17/11/2009	14,700	0.10 ▲	0.68	14,600	14,900	14,600	125,160	1,839,852,000
16/11/2009	14,600	-0.40 ▼	-2.67	15,000	15,400	14,600	313,680	4,579,728,000
13/11/2009	15,000	0.00 ■■	0.00	14,700	15,200	14,600	184,710	2,770,650,000
12/11/2009	15,000	0.20 ▲	1.35	14,800	15,500	14,800	246,020	3,690,300,000
11/11/2009	14,800	0.70 ▲	4.96	14,200	14,800	14,000	338,230	5,005,804,000
10/11/2009	14,100	0.00 ■■	0.00	14,600	14,700	13,600	247,930	3,495,813,000
09/11/2009	14,100	-0.60 ▼	-4.08	14,800	14,800	14,000	370,620	5,225,742,000
06/11/2009	14,700	-0.40 ▼	-2.65	15,500	15,500	14,500	398,940	5,864,418,000
05/11/2009	15,100	0.70 ▲	4.86	14,900	15,100	14,500	227,260	3,431,626,000
04/11/2009	14,400	-0.40 ▼	-2.70	14,400	15,000	14,200	322,110	4,638,384,000
03/11/2009	14,800	-0.70 ▼	-4.52	15,500	15,700	14,800	435,660	6,447,768,000
02/11/2009	15,500	-0.50 ▼	-3.12	15,700	15,800	15,200	613,550	9,510,025,000
30/10/2009	16,000	0.60 ▲	3.90	15,900	16,100	15,000	440,930	7,054,880,000
29/10/2009	15,400	-0.80 ▼	-4.94	15,500	15,800	15,400	318,390	4,903,206,000
28/10/2009	16,200	-0.60 ▼	-3.57	16,000	16,700	16,000	838,770	13,588,074,000
27/10/2009	16,800	-0.80 ▼	-4.55	16,800	16,800	16,800	36,800	618,240,000
26/10/2009	17,600	-0.90 ▼	-4.86	18,300	18,400	17,600	327,990	5,772,624,000
23/10/2009	18,500	0.50 ▲	2.78	18,900	18,900	18,000	1,425,890	26,378,965,000
22/10/2009	18,000	0.40 ▲	2.27	17,600	18,200	17,500	895,520	16,119,360,000
21/10/2009	17,600	-0.10 ▼	-0.56	17,800	17,800	17,400	823,180	14,487,968,000
20/10/2009	17,700	-0.20 ▼	-1.12	18,300	18,400	17,300	570,910	10,105,107,000
19/10/2009	17,900	0.50 ▲	2.87	16,800	18,200	16,800	1,125,860	20,152,894,000
16/10/2009	17,400	0.80 ▲	4.82	17,400	17,400	17,100	901,760	15,690,624,000
15/10/2009	16,600	0.40 ▲	2.47	16,800	16,800	16,000	887,670	14,735,322,000
14/10/2009	16,200	0.10 ▲	0.62	16,100	16,200	15,600	747,680	12,112,416,000
13/10/2009	16,100	0.00 ■■	0.00	16,500	16,900	15,500	1,134,830	18,270,763,000
12/10/2009	16,100	0.70 ▲	4.55	16,100	16,100	16,100	343,850	5,535,985,000
09/10/2009	15,400	0.70 ▲	4.76	15,400	15,400	15,200	1,329,790	20,478,766,000
08/10/2009	14,700	0.70 ▲	5.00	14,000	14,700	13,800	723,690	10,638,243,000
07/10/2009	14,000	0.50 ▲	3.70	13,500	14,100	13,500	298,090	4,173,260,000
06/10/2009	13,500	0.10 ▲	0.75	13,600	13,600	13,300	116,960	1,578,960,000
05/10/2009	13,400	-0.10 ▼	-0.74	13,500	13,900	13,400	137,040	1,836,336,000
02/10/2009	13,500	-0.50 ▼	-3.57	13,700	13,900	13,300	254,350	3,433,725,000
01/10/2009	14,000	-0.20 ▼	-1.41	13,900	14,300	13,900	174,570	2,443,980,000
30/09/2009	14,200	-0.20 ▼	-1.39	14,300	14,600	14,200	171,190	2,430,898,000
29/09/2009	14,400	0.60 ▲	4.35	13,900	14,400	13,800	491,980	7,084,512,000
28/09/2009	13,800	-0.20 ▼	-1.43	14,300	14,300	13,800	263,340	3,634,092,000
25/09/2009	14,000	-0.10 ▼	-0.71	14,000	14,100	13,900	316,630	4,432,820,000
24/09/2009	14,100	-0.30 ▼	-2.08	14,200	14,500	14,000	223,220	3,147,402,000
23/09/2009	14,400	-0.10 ▼	-0.69	14,800	14,800	14,400	362,990	5,227,056,000
22/09/2009	14,500	-0.50 ▼	-3.33	14,600	14,800	14,500	287,780	4,172,810,000
21/09/2009	15,000	0.10 ▲	0.67	15,400	15,400	14,900	373,600	5,604,000,000
18/09/2009	14,900	0.70 ▲	4.93	14,000	14,900	14,000	447,630	6,669,687,000
17/09/2009	14,200	-0.10 ▼	-0.70	14,500	14,500	13,600	349,800	4,967,160,000
16/09/2009	14,300	-0.30 ▼	-2.05	14,400	14,500	14,300	265,100	3,790,930,000
15/09/2009	14,600	-0.10 ▼	-0.68	14,800	14,800	14,300	346,980	5,065,908,000
14/09/2009	14,700	-0.20 ▼	-1.34	14,900	15,000	14,500	300,320	4,414,704,000
11/09/2009	14,900	0.30 ▲	2.05	15,000	15,000	14,700	278,380	4,147,862,000
10/09/2009	14,600	-0.20 ▼	-1.35	14,700	15,000	14,600	149,850	2,187,810,000
09/09/2009	14,800	-0.10 ▼	-0.67	15,200	15,200	14,500	190,250	2,815,700,000
08/09/2009	14,900	0.40 ▲	2.76	15,000	15,100	14,800	314,120	4,680,388,000
07/09/2009	14,500	-0.50 ▼	-3.33	15,000	15,000	14,300	329,690	4,780,505,000
04/09/2009	15,000	-0.70 ▼	-4.46	15,500	15,500	15,000	547,110	8,206,650,000
03/09/2009	15,700	-0.70 ▼	-4.27	15,800	16,200	15,600	478,760	7,516,532,000
02/09/2009	16,400	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	16,400	-0.10 ▼	-0.61	16,500	16,800	15,900	253,780	4,161,992,000
31/08/2009	16,500	0.70 ▲	4.43	16,500	16,500	16,000	1,060,750	17,502,375,000
28/08/2009	15,800	0.70 ▲	4.64	15,200	15,800	15,000	920,130	14,538,054,000
27/08/2009	15,100	0.00 ■■	0.00	15,100	15,100	14,700	239,450	3,615,695,000
26/08/2009	15,100	0.70 ▲	4.86	14,800	15,100	14,500	397,370	6,000,287,000
25/08/2009	14,400	-0.40 ▼	-2.70	14,400	14,700	14,200	363,040	5,227,776,000
24/08/2009	14,800	-0.70 ▼	-4.52	15,500	15,500	14,800	643,070	9,517,436,000
21/08/2009	15,500	0.10 ▲	0.65	16,100	16,100	15,000	1,244,840	19,295,020,000
20/08/2009	15,400	0.70 ▲	4.76	15,400	15,400	15,400	197,900	3,047,660,000
19/08/2009	14,700	0.70 ▲	5.00	14,700	14,700	14,500	344,770	5,068,119,000
18/08/2009	14,000	-0.30 ▼	-2.10	13,800	14,600	13,800	613,260	8,585,640,000
17/08/2009	14,300	0.60 ▲	4.38	14,000	14,300	14,000	820,210	11,729,003,000
14/08/2009	13,700	0.60 ▲	4.58	13,200	13,700	13,100	469,300	6,429,410,000
13/08/2009	13,100	-0.30 ▼	-2.24	13,400	13,500	13,000	273,180	3,578,658,000
12/08/2009	13,400	-0.50 ▼	-3.60	13,800	14,000	13,400	366,990	4,917,666,000
11/08/2009	13,900	0.30 ▲	2.21	13,500	13,900	13,500	274,930	3,821,527,000
10/08/2009	13,600	0.60 ▲	4.62	13,200	13,600	13,100	286,310	3,893,816,000
07/08/2009	13,000	-0.20 ▼	-1.52	13,100	13,300	12,900	120,320	1,564,160,000
06/08/2009	13,200	0.40 ▲	3.12	12,900	13,400	12,800	534,440	7,054,608,000
05/08/2009	12,800	0.30 ▲	2.40	12,500	12,800	12,400	115,500	1,478,400,000
04/08/2009	12,500	-0.30 ▼	-2.34	12,800	12,800	12,500	116,100	1,451,250,000
03/08/2009	12,800	0.20 ▲	1.59	12,800	13,000	12,300	193,250	2,473,600,000
31/07/2009	12,600	0.30 ▲	2.44	12,500	12,600	12,400	77,410	975,366,000
30/07/2009	12,300	0.00 ■■	0.00	12,200	12,500	12,000	95,090	1,169,607,000
29/07/2009	12,300	-0.20 ▼	-1.60	12,900	12,900	12,300	89,760	1,104,048,000
28/07/2009	12,500	-0.50 ▼	-3.85	12,700	13,000	12,400	182,170	2,277,125,000
27/07/2009	13,000	0.00 ■■	0.00	13,000	13,200	12,800	399,370	5,191,810,000
24/07/2009	13,000	0.60 ▲	4.84	13,000	13,000	13,000	242,510	3,152,630,000
23/07/2009	12,400	0.50 ▲	4.20	11,900	12,400	11,900	58,520	725,648,000
22/07/2009	11,900	-0.10 ▼	-0.83	12,100	12,100	11,900	69,600	828,240,000
21/07/2009	12,000	0.10 ▲	0.84	11,900	12,200	11,800	92,560	1,110,720,000
20/07/2009	11,900	-0.40 ▼	-3.25	12,000	12,000	11,700	157,130	1,869,847,000
17/07/2009	12,300	-0.10 ▼	-0.81	12,300	12,500	12,100	59,470	731,481,000
16/07/2009	12,400	-0.10 ▼	-0.80	13,000	13,000	12,300	133,820	1,659,368,000
15/07/2009	12,500	0.10 ▲	0.81	12,600	12,700	12,200	101,420	1,267,750,000
14/07/2009	12,400	-0.60 ▼	-4.62	12,600	12,600	12,400	338,500	4,197,400,000
13/07/2009	13,000	-0.60 ▼	-4.41	13,200	13,200	13,000	79,720	1,036,360,000
10/07/2009	13,600	0.60 ▲	4.62	13,600	13,600	13,300	623,070	8,473,752,000
09/07/2009	13,000	0.60 ▲	4.84	12,400	13,000	12,400	322,440	4,191,720,000
08/07/2009	12,400	-0.20 ▼	-1.59	12,800	12,800	12,300	99,350	1,231,940,000
07/07/2009	12,600	-0.20 ▼	-1.56	12,600	13,000	12,400	114,740	1,445,724,000
06/07/2009	12,800	0.60 ▲	4.92	12,600	12,800	12,000	146,680	1,877,504,000
03/07/2009	12,200	0.50 ▲	4.27	11,200	12,200	11,200	142,410	1,737,402,000
02/07/2009	11,700	0.30 ▲	2.63	11,800	11,900	11,000	177,670	2,078,739,000
01/07/2009	11,400	-0.60 ▼	-5.00	11,400	11,800	11,400	230,520	2,627,928,000
30/06/2009	12,000	-0.60 ▼	-4.76	12,500	12,500	12,000	270,750	3,249,000,000
29/06/2009	12,600	-0.10 ▼	-0.79	12,700	13,200	12,600	109,680	1,381,968,000
26/06/2009	12,700	-0.50 ▼	-3.79	13,200	13,300	12,700	236,130	2,998,851,000
25/06/2009	13,200	-0.60 ▼	-4.35	13,500	13,600	13,200	417,690	5,513,508,000
24/06/2009	13,800	0.60 ▲	4.55	13,200	13,800	13,200	294,840	4,068,792,000
23/06/2009	13,200	-0.60 ▼	-4.35	13,200	13,200	13,200	69,660	919,512,000
22/06/2009	13,800	-0.70 ▼	-4.83	14,000	14,500	13,800	204,960	2,828,448,000
19/06/2009	14,500	-0.70 ▼	-4.61	15,900	15,900	14,500	756,880	10,974,760,000
18/06/2009	15,200	0.70 ▲	4.83	15,200	15,200	14,900	1,145,240	17,407,648,000
17/06/2009	14,500	0.60 ▲	4.32	13,500	14,500	13,500	330,830	4,797,035,000
16/06/2009	13,900	-0.20 ▼	-1.42	13,400	14,000	13,400	321,110	4,463,429,000
15/06/2009	14,100	-0.60 ▼	-4.08	14,000	15,000	14,000	380,390	5,363,499,000
12/06/2009	14,700	-0.30 ▼	-2.00	15,200	15,200	14,300	444,030	6,527,241,000
11/06/2009	15,000	0.70 ▲	4.90	14,400	15,000	14,300	587,600	8,814,000,000
10/06/2009	14,300	-0.70 ▼	-4.67	14,300	14,300	14,300	186,980	2,673,814,000
09/06/2009	15,000	-0.60 ▼	-3.85	15,100	15,600	15,000	700,380	10,505,700,000
08/06/2009	15,600	0.70 ▲	4.70	15,600	15,600	15,400	277,700	4,332,120,000
05/06/2009	14,900	0.70 ▲	4.93	14,900	14,900	14,800	308,020	4,589,498,000
04/06/2009	14,200	0.60 ▲	4.41	14,000	14,200	14,000	636,210	9,034,182,000
03/06/2009	13,600	-0.20 ▼	-1.45	13,800	13,800	13,300	428,170	5,823,112,000
02/06/2009	13,800	0.20 ▲	1.47	14,200	14,200	13,600	399,600	5,514,480,000
01/06/2009	13,600	0.60 ▲	4.62	13,600	13,600	13,500	236,490	3,216,264,000
29/05/2009	13,000	0.60 ▲	4.84	13,000	13,000	12,700	290,070	3,770,910,000
28/05/2009	12,400	0.50 ▲	4.20	11,400	12,400	11,400	253,970	3,149,228,000
27/05/2009	11,900	-0.60 ▼	-4.80	12,000	12,300	11,900	394,340	4,692,646,000
26/05/2009	12,500	-0.50 ▼	-3.85	12,900	13,100	12,500	283,160	3,539,500,000
25/05/2009	13,000	0.60 ▲	4.84	12,500	13,000	12,400	557,860	7,252,180,000
22/05/2009	12,400	-0.60 ▼	-4.62	12,700	12,900	12,400	314,050	3,894,220,000
21/05/2009	13,000	-0.20 ▼	-1.52	12,600	13,800	12,600	649,570	8,444,410,000
20/05/2009	13,200	-0.60 ▼	-4.35	13,200	13,700	13,200	614,550	8,112,060,000
19/05/2009	13,800	0.60 ▲	4.55	13,800	13,800	13,200	738,320	10,188,816,000
18/05/2009	13,200	0.60 ▲	4.76	13,200	13,200	12,700	539,980	7,127,736,000
15/05/2009	12,600	0.60 ▲	5.00	12,600	12,600	12,600	111,580	1,405,908,000
14/05/2009	12,000	0.50 ▲	4.35	12,000	12,000	12,000	321,550	3,858,600,000
13/05/2009	11,500	0.50 ▲	4.55	11,500	11,500	11,500	9,320	107,180,000
12/05/2009	11,000	0.50 ▲	4.76	11,000	11,000	11,000	121,800	1,339,800,000
11/05/2009	10,500	0.50 ▲	5.00	10,500	10,500	10,500	13,180	138,390,000
08/05/2009	10,000	0.40 ▲	4.17	10,000	10,000	10,000	141,310	1,413,100,000
07/05/2009	9,600	0.40 ▲	4.35	9,600	9,600	9,600	222,600	2,136,960,000
06/05/2009	9,200	0.00 ■■	0.00	9,200	9,500	9,000	276,710	2,545,732,000
05/05/2009	9,200	0.40 ▲	4.55	9,200	9,200	8,600	447,350	4,115,620,000
04/05/2009	8,800	0.40 ▲	4.76	8,800	8,800	8,800	121,660	1,070,608,000
29/04/2009	8,400	0.40 ▲	5.00	7,900	8,400	7,900	186,000	1,562,400,000
28/04/2009	8,000	0.00 ■■	0.00	7,900	8,200	7,900	91,650	733,200,000
27/04/2009	8,000	0.00 ■■	0.00	8,000	8,000	8,000	86,410	691,280,000
24/04/2009	8,000	0.30 ▲	3.90	7,600	8,000	7,600	191,180	1,529,440,000
23/04/2009	7,700	-0.10 ▼	-1.28	8,000	8,100	7,700	82,960	638,792,000
22/04/2009	7,800	0.30 ▲	4.00	7,800	7,800	7,600	175,180	1,366,404,000
21/04/2009	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	172,930	1,296,975,000
20/04/2009	7,800	-0.40 ▼	-4.88	7,800	7,800	7,800	112,500	877,500,000
17/04/2009	8,200	-0.40 ▼	-4.65	8,200	8,200	8,200	50,780	416,396,000
16/04/2009	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	61,070	525,202,000
15/04/2009	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	127,540	1,147,860,000
14/04/2009	9,400	0.40 ▲	4.44	9,200	9,400	8,600	312,910	2,941,354,000
13/04/2009	9,000	0.40 ▲	4.65	9,000	9,000	9,000	35,110	315,990,000
10/04/2009	8,600	0.40 ▲	4.88	8,600	8,600	8,500	214,400	1,843,840,000
09/04/2009	8,200	0.30 ▲	3.80	8,000	8,200	7,900	224,960	1,844,672,000
08/04/2009	7,900	-0.40 ▼	-4.82	7,900	8,400	7,900	255,470	2,018,213,000
07/04/2009	8,300	-0.10 ▼	-1.19	8,000	8,600	8,000	287,320	2,384,756,000
03/04/2009	8,400	0.30 ▲	3.70	8,500	8,500	8,400	383,900	3,224,760,000
02/04/2009	8,100	0.30 ▲	3.85	8,100	8,100	8,100	15,460	125,226,000
01/04/2009	7,800	0.30 ▲	4.00	7,800	7,800	7,800	15,300	119,340,000
31/03/2009	7,500	0.30 ▲	4.17	7,300	7,500	7,300	212,880	1,596,600,000
30/03/2009	7,200	0.30 ▲	4.35	7,200	7,200	7,000	258,940	1,864,368,000
27/03/2009	6,900	0.30 ▲	4.55	6,900	6,900	6,900	39,090	269,721,000
26/03/2009	6,600	0.30 ▲	4.76	6,600	6,600	6,600	27,250	179,850,000
25/03/2009	6,300	0.30 ▲	5.00	6,200	6,300	6,200	165,130	1,040,319,000
24/03/2009	6,000	0.20 ▲	3.45	6,000	6,000	5,900	68,660	411,960,000
23/03/2009	5,800	-0.10 ▼	-1.69	5,800	5,800	5,700	53,390	309,662,000
20/03/2009	5,900	-0.20 ▼	-3.28	5,900	6,100	5,900	29,000	171,100,000
19/03/2009	6,100	-0.30 ▼	-4.69	6,400	6,400	6,100	37,650	229,665,000
18/03/2009	6,400	0.20 ▲	3.23	6,400	6,500	6,300	109,290	699,456,000
17/03/2009	6,200	0.20 ▲	3.33	6,100	6,300	6,100	60,440	374,728,000
16/03/2009	6,000	0.10 ▲	1.69	5,900	6,000	5,800	29,140	174,840,000
13/03/2009	5,900	-0.10 ▼	-1.67	5,900	6,000	5,900	50,700	299,130,000
12/03/2009	6,000	0.20 ▲	3.45	6,000	6,000	5,800	140,060	840,360,000
11/03/2009	5,800	0.20 ▲	3.57	5,800	5,800	5,800	51,400	298,120,000
10/03/2009	5,600	0.20 ▲	3.70	5,600	5,600	5,600	19,350	108,360,000
09/03/2009	5,400	0.20 ▲	3.85	5,400	5,400	5,200	21,740	117,396,000
06/03/2009	5,200	-0.20 ▼	-3.70	5,400	5,500	5,200	34,830	181,116,000
05/03/2009	5,400	0.00 ■■	0.00	5,400	5,600	5,400	15,600	84,240,000
04/03/2009	5,400	0.00 ■■	0.00	5,400	5,500	5,300	11,080	59,832,000
03/03/2009	5,400	-0.20 ▼	-3.57	5,400	5,600	5,400	16,160	87,264,000
02/03/2009	5,600	0.00 ■■	0.00	5,500	5,700	5,500	29,290	164,024,000
27/02/2009	5,600	0.00 ■■	0.00	5,400	5,700	5,400	72,900	408,240,000
26/02/2009	5,600	-0.10 ▼	-1.75	5,600	5,600	5,500	47,260	264,656,000
25/02/2009	5,700	0.20 ▲	3.64	5,500	5,700	5,500	95,760	545,832,000
24/02/2009	5,500	0.00 ■■	0.00	5,300	5,500	5,300	95,850	527,175,000
23/02/2009	5,500	0.20 ▲	3.77	5,500	5,500	5,500	91,680	504,240,000
20/02/2009	5,300	0.20 ▲	3.92	5,100	5,300	5,100	58,400	309,520,000
19/02/2009	5,100	-0.20 ▼	-3.77	5,100	5,200	5,100	118,310	603,381,000
18/02/2009	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	22,860	121,158,000
17/02/2009	5,500	-0.20 ▼	-3.51	5,500	5,600	5,500	52,080	286,440,000
16/02/2009	5,700	-0.30 ▼	-5.00	5,800	5,900	5,700	166,440	948,708,000
13/02/2009	6,000	-0.30 ▼	-4.76	6,000	6,100	6,000	103,200	619,200,000
12/02/2009	6,300	-0.30 ▼	-4.55	6,300	6,400	6,300	72,510	456,813,000
11/02/2009	6,600	-0.30 ▼	-4.35	6,600	6,600	6,600	22,410	147,906,000
10/02/2009	6,900	-0.10 ▼	-1.43	6,800	6,900	6,700	46,710	322,299,000
09/02/2009	7,000	0.30 ▲	4.48	6,700	7,000	6,700	14,930	104,510,000
06/02/2009	6,700	0.00 ■■	0.00	6,900	6,900	6,500	30,250	202,675,000
05/02/2009	6,700	-0.30 ▼	-4.29	6,900	7,000	6,700	58,570	392,419,000
04/02/2009	7,000	-0.30 ▼	-4.11	7,300	7,300	7,000	56,810	397,670,000
03/02/2009	7,300	-0.30 ▼	-3.95	7,400	7,400	7,300	9,150	66,795,000
02/02/2009	7,600	0.10 ▲	1.33	7,500	7,600	7,200	68,490	520,524,000
23/01/2009	7,500	0.30 ▲	4.17	7,100	7,500	7,000	32,720	245,400,000
22/01/2009	7,200	0.20 ▲	2.86	7,100	7,200	7,100	15,470	111,384,000
21/01/2009	7,000	0.10 ▲	1.45	6,700	7,100	6,700	66,270	463,890,000
20/01/2009	6,900	-0.30 ▼	-4.17	6,900	7,200	6,900	130,100	897,690,000
19/01/2009	7,200	0.00 ■■	0.00	7,300	7,500	7,100	28,930	208,296,000
16/01/2009	7,200	0.00 ■■	0.00	7,400	7,400	7,200	18,510	133,272,000
15/01/2009	7,200	-0.30 ▼	-4.00	7,400	7,400	7,200	63,160	454,752,000
14/01/2009	7,500	0.00 ■■	0.00	7,400	7,700	7,400	19,810	148,575,000
13/01/2009	7,500	-0.30 ▼	-3.85	7,500	7,700	7,500	48,200	361,500,000
12/01/2009	7,800	-0.10 ▼	-1.27	7,800	7,800	7,600	44,360	346,008,000
09/01/2009	7,900	0.00 ■■	0.00	7,900	7,900	7,600	26,370	208,323,000
08/01/2009	7,900	-0.20 ▼	-2.47	8,100	8,100	7,700	64,480	509,392,000
07/01/2009	8,100	0.30 ▲	3.85	8,000	8,100	7,900	89,200	722,520,000
06/01/2009	7,800	0.30 ▲	4.00	7,400	7,800	7,400	98,540	768,612,000
05/01/2009	7,500	0.10 ▲	1.35	7,500	7,500	7,300	36,610	274,575,000
02/01/2009	7,400	0.00 ■■	0.00	7,400	7,400	7,200	36,690	271,506,000
31/12/2008	7,400	0.00 ■■	0.00	7,400	7,400	7,200	47,990	355,126,000
30/12/2008	7,400	0.20 ▲	2.78	7,100	7,500	7,100	31,410	232,434,000
29/12/2008	7,200	-0.20 ▼	-2.70	7,400	7,400	7,200	32,120	231,264,000
26/12/2008	7,400	0.00 ■■	0.00	7,400	7,400	7,200	32,230	238,502,000
25/12/2008	7,400	0.00 ■■	0.00	7,300	7,400	7,200	29,790	220,446,000
24/12/2008	7,400	0.00 ■■	0.00	7,200	7,400	7,200	19,180	141,932,000
23/12/2008	7,400	0.00 ■■	0.00	7,500	7,500	7,300	10,780	79,772,000
22/12/2008	7,400	0.20 ▲	2.78	7,300	7,500	7,200	45,460	336,404,000
19/12/2008	7,200	0.20 ▲	2.86	7,200	7,300	7,000	61,940	445,968,000
18/12/2008	7,000	-0.10 ▼	-1.41	7,100	7,100	6,800	56,160	393,120,000
17/12/2008	7,100	-0.20 ▼	-2.74	7,300	7,300	7,100	25,260	179,346,000
16/12/2008	7,300	-0.30 ▼	-3.95	7,400	7,400	7,300	5,150	37,595,000
15/12/2008	7,600	0.20 ▲	2.70	7,700	7,700	7,500	19,700	149,720,000
12/12/2008	7,400	0.30 ▲	4.23	7,300	7,400	7,200	49,090	363,266,000
11/12/2008	7,100	0.10 ▲	1.43	7,300	7,300	7,100	3,470	24,637,000
10/12/2008	7,000	-0.30 ▼	-4.11	7,100	7,300	7,000	27,600	193,200,000
09/12/2008	7,300	-0.30 ▼	-3.95	7,600	7,800	7,300	36,620	267,326,000
08/12/2008	7,600	-0.30 ▼	-3.80	7,600	7,900	7,600	42,800	325,280,000
05/12/2008	7,900	-0.10 ▼	-1.25	7,700	7,900	7,600	40,800	322,320,000
04/12/2008	8,000	0.00 ■■	0.00	7,800	8,000	7,800	15,800	126,400,000
03/12/2008	8,000	0.00 ■■	0.00	7,800	8,000	7,600	6,090	48,720,000
02/12/2008	8,000	0.20 ▲	2.56	7,600	8,000	7,500	53,950	431,600,000
01/12/2008	7,800	0.00 ■■	0.00	7,900	8,000	7,600	18,700	145,860,000
28/11/2008	7,800	0.30 ▲	4.00	7,800	7,800	7,700	37,010	288,678,000
27/11/2008	7,500	-0.20 ▼	-2.60	7,700	7,700	7,500	34,230	256,725,000
26/11/2008	7,700	-0.20 ▼	-2.53	7,900	8,000	7,600	34,690	267,113,000
25/11/2008	7,900	0.00 ■■	0.00	8,000	8,000	7,800	44,550	351,945,000
24/11/2008	7,900	-0.10 ▼	-1.25	7,900	8,000	7,900	26,620	210,298,000
21/11/2008	8,000	0.00 ■■	0.00	8,000	8,000	7,800	29,980	239,840,000
20/11/2008	8,000	-0.40 ▼	-4.76	8,000	8,200	8,000	72,430	579,440,000
19/11/2008	8,400	0.00 ■■	0.00	8,300	8,500	8,300	35,670	299,628,000
18/11/2008	8,400	-0.10 ▼	-1.18	8,500	8,500	8,100	29,340	246,456,000
17/11/2008	8,500	-0.20 ▼	-2.30	8,800	8,800	8,500	17,670	150,195,000
14/11/2008	8,700	0.20 ▲	2.35	8,700	8,900	8,500	57,360	499,032,000
13/11/2008	8,500	0.30 ▲	3.66	8,000	8,600	8,000	52,890	449,565,000
12/11/2008	8,200	-0.30 ▼	-3.53	8,100	8,500	8,100	113,680	932,176,000
11/11/2008	8,500	-0.40 ▼	-4.49	8,600	9,000	8,500	121,820	1,035,470,000
10/11/2008	8,900	-0.30 ▼	-3.26	9,400	9,400	8,800	117,730	1,047,797,000
07/11/2008	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	42,100	387,320,000
06/11/2008	9,600	0.40 ▲	4.35	9,300	9,600	9,200	328,140	3,150,144,000
05/11/2008	9,200	0.40 ▲	4.55	9,200	9,200	9,200	10,430	95,956,000
04/11/2008	8,800	0.40 ▲	4.76	8,800	8,800	8,800	12,920	113,696,000
03/11/2008	8,400	0.40 ▲	5.00	8,400	8,400	8,000	189,080	1,588,272,000
31/10/2008	8,000	0.30 ▲	3.90	8,000	8,000	8,000	13,220	105,760,000
30/10/2008	7,700	0.30 ▲	4.05	7,700	7,700	7,400	76,280	587,356,000
29/10/2008	7,400	0.30 ▲	4.23	7,400	7,400	7,200	79,020	584,748,000
28/10/2008	7,100	-0.30 ▼	-4.05	7,100	7,500	7,100	75,940	539,174,000
27/10/2008	7,400	-0.30 ▼	-3.90	7,400	7,500	7,400	65,690	486,106,000
24/10/2008	7,700	-0.30 ▼	-3.75	7,800	8,200	7,700	18,810	144,837,000
23/10/2008	8,000	-0.40 ▼	-4.76	8,000	8,200	8,000	74,290	594,320,000
22/10/2008	8,400	0.00 ■■	0.00	8,300	8,400	8,000	59,920	503,328,000
21/10/2008	8,400	0.10 ▲	1.20	8,500	8,500	8,200	46,780	392,952,000
20/10/2008	8,300	-0.30 ▼	-3.49	8,900	8,900	8,200	47,260	392,258,000
17/10/2008	8,600	0.20 ▲	2.38	8,300	8,600	8,300	51,210	440,406,000
16/10/2008	8,400	-0.40 ▼	-4.55	8,400	8,800	8,400	85,960	722,064,000
15/10/2008	8,800	0.00 ■■	0.00	8,800	9,000	8,400	124,230	1,093,224,000
14/10/2008	8,800	0.40 ▲	4.76	8,800	8,800	8,800	35,220	309,936,000
13/10/2008	8,400	-0.40 ▼	-4.55	8,400	8,600	8,400	100,570	844,788,000
10/10/2008	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	51,940	457,072,000
09/10/2008	9,200	-0.40 ▼	-4.17	9,200	9,500	9,200	182,740	1,681,208,000
08/10/2008	9,600	-0.50 ▼	-4.95	9,600	9,600	9,600	40,420	388,032,000
07/10/2008	10,100	-0.50 ▼	-4.72	10,100	10,100	10,100	14,250	143,925,000
06/10/2008	10,600	-0.50 ▼	-4.50	10,700	11,000	10,600	33,030	350,118,000
03/10/2008	11,100	-0.30 ▼	-2.63	11,400	11,400	11,000	26,820	297,702,000
02/10/2008	11,400	0.50 ▲	4.59	11,400	11,400	11,000	51,610	588,354,000
01/10/2008	10,900	-0.10 ▼	-0.91	11,000	11,500	10,700	28,910	315,119,000
30/09/2008	11,000	-0.50 ▼	-4.35	11,000	11,000	11,000	19,180	210,980,000
29/09/2008	11,500	-0.60 ▼	-4.96	11,700	12,100	11,500	52,800	607,200,000
26/09/2008	12,100	0.00 ■■	0.00	12,700	12,700	11,600	152,510	1,845,371,000
25/09/2008	12,100	-0.60 ▼	-4.72	12,100	12,100	12,100	28,500	344,850,000
24/09/2008	12,700	-0.60 ▼	-4.51	12,700	12,700	12,700	8,970	113,919,000
23/09/2008	13,300	-0.60 ▼	-4.32	13,300	13,700	13,300	40,470	538,251,000
22/09/2008	13,900	0.60 ▲	4.51	13,700	13,900	13,700	170,840	2,374,676,000
19/09/2008	13,300	0.60 ▲	4.72	12,100	13,300	12,100	350,090	4,656,197,000
18/09/2008	12,700	-0.60 ▼	-4.51	13,300	13,300	12,700	180	2,286,000
17/09/2008	13,300	-0.60 ▼	-4.32	13,300	13,300	13,300	30	399,000
16/09/2008	13,900	-0.70 ▼	-4.79	13,900	13,900	13,900	4,310	59,909,000
15/09/2008	14,600	-0.70 ▼	-4.58	14,600	14,600	14,600	14,160	206,736,000
12/09/2008	15,300	-0.80 ▼	-4.97	15,300	15,300	15,300	1,050	16,065,000
11/09/2008	16,100	-0.80 ▼	-4.73	16,100	16,100	16,100	12,780	205,758,000
10/09/2008	16,900	-0.80 ▼	-4.52	16,900	16,900	16,900	31,130	526,097,000
09/09/2008	17,700	0.80 ▲	4.73	17,600	17,700	16,600	218,480	3,867,096,000
08/09/2008	16,900	0.80 ▲	4.97	16,100	16,900	15,300	445,060	7,521,514,000
05/09/2008	16,100	0.70 ▲	4.55	16,100	16,100	16,100	1,920	30,912,000
04/09/2008	15,400	0.70 ▲	4.76	15,400	15,400	15,400	60	924,000
03/09/2008	14,700	0.70 ▲	5.00	14,700	14,700	14,700	2,040	29,988,000
29/08/2008	14,000	0.60 ▲	4.48	14,000	14,000	13,500	277,520	3,885,280,000
28/08/2008	13,400	0.60 ▲	4.69	13,400	13,400	13,400	24,210	324,414,000
27/08/2008	12,800	0.60 ▲	4.92	12,800	12,800	12,800	12,110	155,008,000
26/08/2008	12,200	0.50 ▲	4.27	12,200	12,200	12,200	50	610,000
25/08/2008	11,700	0.50 ▲	4.46	11,700	11,700	11,700	40	468,000
22/08/2008	11,200	0.50 ▲	4.67	11,200	11,200	11,200	4,040	45,248,000
21/08/2008	10,700	0.50 ▲	4.90	10,700	10,700	10,700	1,100	11,770,000
20/08/2008	10,200	0.40 ▲	4.08	10,200	10,200	10,200	170	1,734,000
19/08/2008	9,800	0.40 ▲	4.26	9,800	9,800	9,800	210	2,058,000
18/08/2008	9,400	0.40 ▲	4.44	9,400	9,400	9,400	10	94,000
15/08/2008	9,000	0.40 ▲	4.65	9,000	9,000	9,000	500	4,500,000
14/08/2008	18,200	0.50 ▲	2.82	18,200	18,200	18,200	115,980	2,110,836,000
13/08/2008	17,700	0.50 ▲	2.91	17,700	17,700	17,700	22,860	404,622,000
12/08/2008	17,200	0.50 ▲	2.99	17,200	17,200	17,200	12,380	212,936,000
11/08/2008	16,700	0.40 ▲	2.45	16,700	16,700	16,700	24,540	409,818,000
08/08/2008	16,300	0.30 ▲	1.88	16,000	16,300	15,900	88,750	1,446,625,000
07/08/2008	16,000	0.40 ▲	2.56	16,000	16,000	15,600	75,890	1,214,240,000
06/08/2008	15,600	0.40 ▲	2.63	15,600	15,600	15,200	66,170	1,032,252,000
05/08/2008	15,200	-0.40 ▼	-2.56	15,200	15,200	15,200	34,380	522,576,000
04/08/2008	15,600	0.40 ▲	2.63	15,600	15,600	15,400	58,430	911,508,000
01/08/2008	15,200	0.40 ▲	2.70	15,200	15,200	15,200	10,730	163,096,000
31/07/2008	14,800	0.40 ▲	2.78	14,700	14,800	14,200	40,750	603,100,000
30/07/2008	14,400	-0.20 ▼	-1.37	14,900	14,900	14,200	94,100	1,355,040,000
29/07/2008	14,600	0.40 ▲	2.82	14,600	14,600	14,600	18,320	267,472,000
28/07/2008	14,200	0.40 ▲	2.90	14,200	14,200	13,900	90,340	1,282,828,000
25/07/2008	13,800	-0.40 ▼	-2.82	13,800	13,800	13,800	20	276,000
24/07/2008	14,200	-0.40 ▼	-2.74	14,200	14,200	14,200	10	142,000
23/07/2008	14,600	-0.40 ▼	-2.67	14,600	14,600	14,600	110	1,606,000
22/07/2008	15,000	-0.40 ▼	-2.60	15,000	15,000	15,000	20	300,000
21/07/2008	15,400	-0.40 ▼	-2.53	15,400	15,400	15,400	1,200	18,480,000
18/07/2008	15,800	-0.40 ▼	-2.47	15,800	15,800	15,800	2,130	33,654,000
17/07/2008	16,200	-0.50 ▼	-2.99	16,900	16,900	16,200	76,860	1,245,132,000
16/07/2008	16,700	0.20 ▲	1.21	16,800	16,800	16,100	62,000	1,035,400,000
15/07/2008	16,500	0.40 ▲	2.48	16,500	16,500	16,500	17,630	290,895,000
14/07/2008	16,100	0.40 ▲	2.55	16,100	16,100	16,100	33,500	539,350,000
11/07/2008	15,700	0.40 ▲	2.61	15,500	15,700	15,100	87,410	1,372,337,000
10/07/2008	15,300	0.40 ▲	2.68	15,200	15,300	14,500	61,650	943,245,000
09/07/2008	14,900	0.40 ▲	2.76	14,700	14,900	14,300	46,870	698,363,000
08/07/2008	14,500	0.10 ▲	0.69	14,000	14,500	14,000	41,390	600,155,000
07/07/2008	14,400	-0.40 ▼	-2.70	15,200	15,200	14,400	108,500	1,562,400,000
04/07/2008	14,800	0.40 ▲	2.78	14,800	14,800	14,800	12,800	189,440,000
03/07/2008	14,400	0.40 ▲	2.86	14,300	14,400	14,100	25,910	373,104,000
02/07/2008	14,000	0.40 ▲	2.94	13,900	14,000	13,600	33,070	462,980,000
01/07/2008	13,600	0.30 ▲	2.26	13,400	13,600	13,300	47,590	647,224,000
30/06/2008	13,300	0.20 ▲	1.53	13,000	13,300	13,000	11,530	153,349,000
27/06/2008	13,100	0.30 ▲	2.34	13,100	13,100	13,000	16,940	221,914,000
26/06/2008	12,800	-0.30 ▼	-2.29	13,300	13,300	12,800	38,050	487,040,000
25/06/2008	13,100	0.30 ▲	2.34	13,100	13,100	13,100	28,800	377,280,000
24/06/2008	12,800	-0.20 ▼	-1.54	13,000	13,000	12,700	27,440	351,232,000
23/06/2008	13,000	0.00 ■■	0.00	12,700	13,300	12,700	42,310	550,030,000
20/06/2008	13,000	-0.40 ▼	-2.99	13,000	13,000	13,000	1,280	16,640,000
19/06/2008	13,400	-0.40 ▼	-2.90	13,400	13,900	13,400	65,700	880,380,000
18/06/2008	13,800	-0.20 ▼	-1.43	14,200	14,200	13,800	56,600	781,080,000
17/06/2008	14,000	0.20 ▲	1.45	14,000	14,000	14,000	5,000	70,000,000
16/06/2008	13,800	0.20 ▲	1.47	13,800	13,800	13,800	6,500	89,700,000
13/06/2008	13,600	0.20 ▲	1.49	13,600	13,600	13,500	10,440	141,984,000
12/06/2008	13,400	0.20 ▲	1.52	13,100	13,400	13,100	39,410	528,094,000
11/06/2008	13,200	-0.20 ▼	-1.49	13,200	13,600	13,200	60,660	800,712,000
10/06/2008	13,400	-0.20 ▼	-1.47	13,400	13,400	13,400	1,860	24,924,000
09/06/2008	13,600	-0.20 ▼	-1.45	13,600	13,600	13,600	300	4,080,000
06/06/2008	13,800	-0.20 ▼	-1.43	13,800	13,800	13,800	1,300	17,940,000
05/06/2008	14,000	-0.20 ▼	-1.41	14,000	14,000	14,000	7,260	101,640,000
04/06/2008	14,200	-0.20 ▼	-1.39	14,200	14,200	14,200	54,300	771,060,000
03/06/2008	14,400	-0.20 ▼	-1.37	14,400	14,400	14,400	120	1,728,000
02/06/2008	14,600	-0.20 ▼	-1.35	14,600	14,600	14,600	4,670	68,182,000
30/05/2008	14,800	-0.30 ▼	-1.99	14,800	14,800	14,800	6,620	97,976,000
29/05/2008	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
28/05/2008	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
27/05/2008	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
26/05/2008	15,100	-0.30 ▼	-1.95	15,100	15,100	15,100	200	3,020,000
23/05/2008	15,400	-0.30 ▼	-1.91	15,400	15,400	15,400	2,000	30,800,000
22/05/2008	15,700	-0.30 ▼	-1.88	15,700	15,700	15,700	10	157,000
21/05/2008	16,000	-0.30 ▼	-1.84	16,000	16,000	16,000	230	3,680,000
20/05/2008	16,300	-0.30 ▼	-1.81	16,300	16,300	16,300	2,000	32,600,000
19/05/2008	16,600	-0.30 ▼	-1.78	16,600	16,600	16,600	600	9,960,000
16/05/2008	16,900	-0.30 ▼	-1.74	16,900	17,000	16,900	54,680	924,092,000
15/05/2008	17,200	-0.30 ▼	-1.71	17,200	17,200	17,200	15,410	265,052,000
14/05/2008	17,500	-0.30 ▼	-1.69	17,500	17,500	17,500	20	350,000
13/05/2008	17,800	-0.30 ▼	-1.66	17,800	17,800	17,800	8,230	146,494,000
12/05/2008	18,100	-0.30 ▼	-1.63	18,100	18,100	18,100	3,200	57,920,000
09/05/2008	18,400	-0.30 ▼	-1.60	18,400	18,400	18,400	20	368,000
08/05/2008	18,700	-0.30 ▼	-1.58	18,700	18,700	18,700	560	10,472,000
07/05/2008	19,000	-0.30 ▼	-1.55	19,000	19,000	19,000	20	380,000
06/05/2008	19,300	-0.30 ▼	-1.53	19,300	19,300	19,300	110	2,123,000
05/05/2008	19,600	-0.40 ▼	-2.00	19,600	19,600	19,600	110	2,156,000
29/04/2008	20,000	-0.40 ▼	-1.96	20,000	20,000	20,000	3,290	65,800,000
28/04/2008	20,400	-0.40 ▼	-1.92	20,400	20,400	20,400	5,310	108,324,000
25/04/2008	20,800	-0.40 ▼	-1.89	20,800	20,800	20,800	33,450	695,760,000
24/04/2008	21,200	-0.40 ▼	-1.85	21,200	21,600	21,200	55,040	1,166,848,000
23/04/2008	21,600	-0.40 ▼	-1.82	21,600	21,600	21,600	2,680	57,888,000
22/04/2008	22,000	-0.40 ▼	-1.79	22,000	22,000	22,000	850	18,700,000
21/04/2008	22,400	-0.40 ▼	-1.75	22,400	22,400	22,400	31,910	714,784,000
18/04/2008	22,800	0.00 ■■	0.00	23,200	23,200	22,400	47,000	1,071,600,000
17/04/2008	22,800	0.40 ▲	1.79	22,000	22,800	22,000	57,000	1,299,600,000
16/04/2008	22,400	-0.40 ▼	-1.75	22,400	22,400	22,400	18,220	408,128,000
11/04/2008	22,800	-0.40 ▼	-1.72	22,800	22,800	22,800	8,800	200,640,000
10/04/2008	23,200	-0.40 ▼	-1.69	23,200	23,200	23,200	4,000	92,800,000
09/04/2008	23,600	-0.40 ▼	-1.67	24,000	24,000	23,600	30,510	720,036,000
08/04/2008	24,000	0.20 ▲	0.84	24,200	24,200	23,400	137,340	3,296,160,000
07/04/2008	23,800	0.40 ▲	1.71	23,800	23,800	23,800	5,110	121,618,000
04/04/2008	23,400	0.20 ▲	0.86	23,400	23,400	23,400	10	234,000
03/04/2008	23,200	0.20 ▲	0.87	23,200	23,200	23,200	210	4,872,000
02/04/2008	23,000	0.20 ▲	0.88	23,000	23,000	23,000	1,010	23,230,000
01/04/2008	22,800	0.20 ▲	0.88	22,800	22,800	22,800	10	228,000
31/03/2008	22,600	0.20 ▲	0.89	22,600	22,600	22,600	6,500	146,900,000
28/03/2008	22,400	0.20 ▲	0.90	22,400	22,400	22,400	2,000	44,800,000
27/03/2008	22,200	0.20 ▲	0.91	22,200	22,200	22,200	3,000	66,600,000
26/03/2008	22,000	-0.60 ▼	-2.65	21,500	23,700	21,500	87,370	1,922,140,000
25/03/2008	22,600	-1.10 ▼	-4.64	22,600	22,600	22,600	7,080	160,008,000
24/03/2008	23,700	-1.20 ▼	-4.82	23,700	23,700	23,700	15,550	368,535,000
21/03/2008	24,900	-0.70 ▼	-2.73	25,600	25,600	24,400	141,530	3,524,097,000
20/03/2008	25,600	-1.00 ▼	-3.76	25,700	26,100	25,600	29,910	765,696,000
19/03/2008	26,600	-1.40 ▼	-5.00	28,000	29,000	26,600	28,490	757,834,000
18/03/2008	28,000	-1.40 ▼	-4.76	28,000	28,000	28,000	42,770	1,197,560,000
17/03/2008	29,400	-1.40 ▼	-4.55	29,500	32,000	29,400	78,400	2,304,960,000
14/03/2008	30,800	-0.20 ▼	-0.65	29,900	30,900	29,900	11,010	339,108,000
13/03/2008	31,000	-1.00 ▼	-3.12	32,000	32,000	30,500	11,290	349,990,000
12/03/2008	32,000	-1.30 ▼	-3.90	31,700	33,800	31,700	47,740	1,527,680,000
11/03/2008	33,300	-1.70 ▼	-4.86	33,300	33,300	33,300	5,820	193,806,000
10/03/2008	35,000	1.20 ▲	3.55	35,400	35,400	33,800	130,460	4,566,100,000
07/03/2008	33,800	1.60 ▲	4.97	33,800	33,800	33,800	14,880	502,944,000
06/03/2008	32,200	1.50 ▲	4.89	32,200	32,200	32,200	55,380	1,783,236,000
05/03/2008	30,700	-1.60 ▼	-4.95	30,700	30,700	30,700	30,700	942,490,000
04/03/2008	32,300	-1.60 ▼	-4.72	32,300	32,300	32,300	12,750	411,825,000
03/03/2008	33,900	-1.70 ▼	-4.78	35,600	35,600	33,900	24,850	842,415,000
29/02/2008	35,600	-1.40 ▼	-3.78	36,600	37,000	35,600	24,720	880,032,000
28/02/2008	37,000	-0.20 ▼	-0.54	38,800	38,800	35,400	43,680	1,616,160,000
27/02/2008	37,200	-1.70 ▼	-4.37	38,900	40,000	37,200	21,820	811,704,000
26/02/2008	38,900	-2.00 ▼	-4.89	41,800	41,800	38,900	16,560	644,184,000
25/02/2008	40,900	1.90 ▲	4.87	40,500	40,900	40,500	64,360	2,632,324,000
22/02/2008	39,000	0.40 ▲	1.04	36,700	39,000	36,700	67,810	2,644,590,000
21/02/2008	38,600	-2.00 ▼	-4.93	38,600	38,600	38,600	17,270	666,622,000
20/02/2008	40,600	-2.10 ▼	-4.92	43,500	43,500	40,600	43,850	1,780,310,000
19/02/2008	42,700	-2.20 ▼	-4.90	42,700	44,800	42,700	63,570	2,714,439,000
18/02/2008	44,900	-2.30 ▼	-4.87	44,900	44,900	44,900	13,360	599,864,000
15/02/2008	47,200	-2.30 ▼	-4.65	49,100	49,100	47,200	50,320	2,375,104,000
14/02/2008	49,500	-1.50 ▼	-2.94	51,000	53,500	49,500	81,140	4,016,430,000
13/02/2008	51,000	2.00 ▲	4.08	51,000	51,000	50,000	83,300	4,248,300,000
12/02/2008	49,000	2.30 ▲	4.93	49,000	49,000	49,000	8,450	414,050,000
01/02/2008	46,700	2.20 ▲	4.94	46,700	46,700	46,700	7,020	327,834,000
31/01/2008	44,500	2.10 ▲	4.95	44,500	44,500	42,500	121,720	5,416,540,000
30/01/2008	42,400	2.00 ▲	4.95	42,400	42,400	42,400	11,740	497,776,000
29/01/2008	40,400	1.90 ▲	4.94	39,000	40,400	39,000	25,820	1,043,128,000
28/01/2008	38,500	-0.50 ▼	-1.28	39,000	39,000	38,000	19,370	745,745,000
25/01/2008	39,000	1.00 ▲	2.63	37,100	39,000	37,100	21,080	822,120,000
24/01/2008	38,000	0.00 ■■	0.00	38,000	39,800	38,000	43,250	1,643,500,000
23/01/2008	38,000	-2.00 ▼	-5.00	39,500	39,500	38,000	36,160	1,374,080,000
22/01/2008	40,000	1.00 ▲	2.56	40,000	40,500	39,000	33,860	1,354,400,000
21/01/2008	39,000	-0.20 ▼	-0.51	39,900	39,900	39,000	7,300	284,700,000
18/01/2008	39,200	-0.50 ▼	-1.26	39,000	39,200	39,000	8,950	350,840,000
17/01/2008	39,700	-2.00 ▼	-4.80	40,000	42,500	39,700	38,080	1,511,776,000
16/01/2008	41,700	1.90 ▲	4.77	39,800	41,700	39,800	21,100	879,870,000
15/01/2008	39,800	-2.00 ▼	-4.78	39,800	40,100	39,800	21,450	853,710,000
14/01/2008	41,800	-2.20 ▼	-5.00	44,000	44,000	41,800	6,990	292,182,000
11/01/2008	44,000	-1.60 ▼	-3.51	43,900	47,000	43,800	9,750	429,000,000
10/01/2008	45,600	-2.40 ▼	-5.00	45,700	46,000	45,600	14,930	680,808,000
09/01/2008	48,000	-1.00 ▼	-2.04	49,000	49,500	48,000	10,100	484,800,000
08/01/2008	49,000	0.50 ▲	1.03	48,500	49,500	48,500	17,050	835,450,000
07/01/2008	48,500	-2.50 ▼	-4.90	50,000	50,000	48,500	12,670	614,495,000
04/01/2008	51,000	0.00 ■■	0.00	51,500	51,500	49,500	9,650	492,150,000
03/01/2008	51,000	0.00 ■■	0.00	51,000	51,000	51,000	12,640	644,640,000
02/01/2008	51,000	-2.00 ▼	-3.77	53,500	53,500	51,000	9,070	462,570,000
28/12/2007	53,000	2.00 ▲	3.92	52,000	53,000	51,500	17,450	924,850,000
27/12/2007	51,000	0.50 ▲	0.99	50,500	51,000	50,500	31,810	1,622,310,000
26/12/2007	50,500	-1.50 ▼	-2.88	50,500	51,000	50,000	30,030	1,516,515,000
25/12/2007	52,000	0.00 ■■	0.00	52,000	52,000	52,000	15,300	795,600,000
24/12/2007	52,000	-0.50 ▼	-0.95	52,000	52,000	52,000	10,560	549,120,000
21/12/2007	52,500	0.00 ■■	0.00	53,000	53,500	52,500	10,410	546,525,000
20/12/2007	52,500	-0.50 ▼	-0.94	54,000	54,000	52,500	17,520	919,800,000
19/12/2007	53,000	2.00 ▲	3.92	53,000	53,500	52,500	48,490	2,569,970,000
18/12/2007	51,000	-1.50 ▼	-2.86	50,500	52,000	50,500	8,300	423,300,000
17/12/2007	52,500	-2.50 ▼	-4.55	53,000	54,000	52,500	34,500	1,811,250,000
14/12/2007	55,000	0.50 ▲	0.92	55,000	55,500	55,000	16,180	889,900,000
13/12/2007	54,500	-0.50 ▼	-0.91	55,000	55,000	54,500	24,250	1,321,625,000
12/12/2007	55,000	-2.00 ▼	-3.51	55,500	59,000	55,000	62,960	3,462,800,000
11/12/2007	57,000	-1.50 ▼	-2.56	58,500	58,500	56,000	19,050	1,085,850,000
10/12/2007	58,500	-1.50 ▼	-2.50	58,500	58,500	58,500	11,010	644,085,000
07/12/2007	60,000	0.00 ■■	0.00	60,000	60,000	59,500	14,980	898,800,000
06/12/2007	60,000	1.50 ▲	2.56	58,000	60,000	58,000	20,270	1,216,200,000
05/12/2007	58,500	-2.50 ▼	-4.10	60,000	60,000	58,500	49,750	2,910,375,000
04/12/2007	61,000	-2.00 ▼	-3.17	62,000	62,000	60,000	100,090	6,105,490,000
03/12/2007	63,000	-2.00 ▼	-3.08	67,000	67,000	63,000	17,540	1,105,020,000
30/11/2007	65,000	-2.50 ▼	-3.70	67,500	68,000	65,000	27,510	1,788,150,000
29/11/2007	67,500	-1.50 ▼	-2.17	66,500	68,000	66,500	162,750	10,985,625,000
28/11/2007	69,000	0.00 ■■	0.00	68,500	69,000	65,000	270,120	18,638,280,000
01/01/1970	5,300	0.00 ■■	0.00	5,300	0	0	0	0

(ĐVT: 1,000 VNĐ)