Lịch sử giao dịch UIC - 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 ĐT PT Nhà & Đô Thị Idico
Idico Urban & House Development JSC
Mã CK: UIC 40 ▼ -0.10 (-0.25%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Điện
Website: http://idico-udico.com.vn

UIC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	40,000	-0.10 ▼	-0.25	40,100	40,000	40,000	50	2,000,000
21/11/2024	40,100	0.00 ■■	0.00	40,100	40,100	40,100	10	401,000
18/11/2024	40,100	-1.40 ▼	-3.49	41,500	40,150	40,100	20	802,000
14/11/2024	41,500	1.00 ▲	2.41	40,500	41,500	41,500	50	2,075,000
13/11/2024	40,500	-1.40 ▼	-3.46	41,900	40,750	40,500	820	33,210,000
12/11/2024	41,900	1.30 ▲	3.10	40,600	41,900	40,600	120	5,028,000
11/11/2024	40,600	0.10 ▲	0.25	40,500	40,600	40,600	40	1,624,000
08/11/2024	40,500	-2.40 ▼	-5.93	42,900	40,500	40,500	170	6,885,000
07/11/2024	42,900	0.20 ▲	0.47	42,700	42,900	42,700	100	4,290,000
06/11/2024	42,700	2.20 ▲	5.15	40,500	42,700	40,500	990	42,273,000
05/11/2024	40,500	0.45 ▲	1.11	40,050	40,500	40,500	180	7,290,000
04/11/2024	40,050	-1.65 ▼	-4.12	41,700	40,100	40,050	20	801,000
01/11/2024	41,700	1.10 ▲	2.64	40,600	41,700	40,600	1,290	53,793,000
31/10/2024	40,600	1.45 ▲	3.57	39,150	40,600	40,000	440	17,864,000
30/10/2024	39,150	-1.75 ▼	-4.47	40,900	39,200	39,150	30	1,174,500
29/10/2024	40,900	-0.10 ▼	-0.24	41,000	40,900	39,450	300	12,270,000
28/10/2024	41,000	1.80 ▲	4.39	39,200	41,000	41,000	10	410,000
25/10/2024	39,200	0.20 ▲	0.51	39,000	39,200	39,000	240	9,408,000
24/10/2024	39,000	-0.80 ▼	-2.05	39,800	39,700	39,000	450	17,550,000
23/10/2024	39,800	0.00 ■■	0.00	39,800	39,800	39,700	700	27,860,000
22/10/2024	39,800	0.00 ■■	0.00	39,800	39,900	39,000	330	13,134,000
21/10/2024	39,800	0.80 ▲	2.01	39,000	40,500	39,500	110	4,378,000
18/10/2024	39,000	0.50 ▲	1.28	38,500	39,000	39,000	20	780,000
17/10/2024	38,500	0.00 ■■	0.00	38,500	38,500	38,500	150	5,775,000
16/10/2024	38,500	-1.00 ▼	-2.60	39,500	38,500	38,500	10	385,000
15/10/2024	39,500	0.50 ▲	1.27	39,000	39,500	39,500	50	1,975,000
14/10/2024	39,000	0.70 ▲	1.79	38,300	39,000	38,300	110	4,290,000
11/10/2024	38,300	-0.90 ▼	-2.35	39,200	38,300	38,300	40	1,532,000
09/10/2024	39,200	0.50 ▲	1.28	38,700	39,200	38,900	820	32,144,000
07/10/2024	38,700	0.20 ▲	0.52	38,500	38,700	38,650	100	3,870,000
04/10/2024	38,500	0.25 ▲	0.65	38,250	38,500	38,350	120	4,620,000
03/10/2024	38,250	-0.25 ▼	-0.65	38,500	38,250	38,100	450	17,212,500
02/10/2024	38,500	0.00 ■■	0.00	38,500	38,500	38,100	100	3,850,000
01/10/2024	38,500	0.50 ▲	1.30	38,000	38,500	38,000	320	12,320,000
30/09/2024	38,000	0.00 ■■	0.00	38,000	38,000	38,000	20	760,000
27/09/2024	38,000	0.00 ■■	0.00	38,000	38,000	38,000	80	3,040,000
26/09/2024	38,000	-0.60 ▼	-1.58	38,600	38,000	38,000	120	4,560,000
23/09/2024	38,600	0.60 ▲	1.55	38,000	38,900	38,500	410	15,826,000
20/09/2024	38,000	0.00 ■■	0.00	38,000	38,000	38,000	740	28,120,000
19/09/2024	38,000	0.00 ■■	0.00	38,000	38,000	38,000	630	23,940,000
18/09/2024	38,000	0.00 ■■	0.00	38,000	38,500	38,000	910	34,580,000
17/09/2024	38,000	0.00 ■■	0.00	38,000	38,100	38,000	620	23,560,000
16/09/2024	38,000	-0.30 ▼	-0.79	38,300	38,000	38,000	650	24,700,000
13/09/2024	38,300	-0.05 ▼	-0.13	38,350	38,300	38,300	10	383,000
12/09/2024	38,350	1.15 ▲	3.00	37,200	38,350	37,000	550	21,092,500
11/09/2024	37,200	-0.50 ▼	-1.34	37,700	37,450	37,200	310	11,532,000
10/09/2024	37,700	0.00 ■■	0.00	37,700	37,700	37,700	20	754,000
09/09/2024	37,700	0.00 ■■	0.00	37,700	37,700	37,700	50	1,885,000
05/09/2024	37,700	0.05 ▲	0.13	37,650	37,700	37,700	100	3,770,000
04/09/2024	37,650	0.15 ▲	0.40	37,500	37,650	37,550	30	1,129,500
30/08/2024	37,500	0.15 ▲	0.40	37,350	37,500	37,300	960	36,000,000
29/08/2024	37,350	-0.65 ▼	-1.74	38,000	37,350	37,300	60	2,241,000
27/08/2024	38,000	-0.05 ▼	-0.13	38,050	38,000	38,000	10	380,000
23/08/2024	38,050	0.70 ▲	1.84	37,350	38,550	37,500	80	3,044,000
22/08/2024	37,350	-0.15 ▼	-0.40	37,500	37,500	37,250	40	1,494,000
21/08/2024	37,500	-1.00 ▼	-2.67	38,500	37,600	37,500	690	25,875,000
19/08/2024	38,500	0.50 ▲	1.30	38,000	38,500	38,500	20	770,000
16/08/2024	38,000	0.90 ▲	2.37	37,100	38,000	38,000	10	380,000
14/08/2024	37,100	0.00 ■■	0.00	37,100	37,200	37,100	100	3,710,000
13/08/2024	37,100	0.30 ▲	0.81	36,800	37,100	37,050	310	11,501,000
12/08/2024	36,800	-2.05 ▼	-5.57	38,850	36,800	36,800	10	368,000
09/08/2024	38,850	0.00 ■■	0.00	38,850	38,900	38,850	90	3,496,500
08/08/2024	38,850	1.35 ▲	3.47	37,500	38,850	37,200	180	6,993,000
07/08/2024	37,500	0.00 ■■	0.00	37,500	37,500	37,500	420	15,750,000
06/08/2024	37,500	-0.20 ▼	-0.53	37,700	37,700	37,000	120	4,500,000
05/08/2024	37,700	0.00 ■■	0.00	37,700	37,700	37,000	280	10,556,000
02/08/2024	37,700	-0.30 ▼	-0.80	38,000	38,000	37,600	990	37,323,000
01/08/2024	38,000	-0.50 ▼	-1.32	38,500	38,500	38,000	910	34,580,000
31/07/2024	38,500	0.50 ▲	1.30	38,000	38,900	38,500	550	21,175,000
30/07/2024	38,000	-0.80 ▼	-2.11	38,800	38,000	38,000	1,310	49,780,000
29/07/2024	38,800	-0.15 ▼	-0.39	38,950	38,800	38,800	10	388,000
25/07/2024	38,950	0.15 ▲	0.39	38,800	39,000	38,800	350	13,632,500
24/07/2024	38,800	0.00 ■■	0.00	38,800	38,800	38,000	40	1,552,000
23/07/2024	38,800	-0.20 ▼	-0.52	39,000	39,000	37,500	2,130	82,644,000
22/07/2024	39,000	-0.30 ▼	-0.77	39,300	39,250	39,000	330	12,870,000
19/07/2024	39,300	1.10 ▲	2.80	38,200	39,300	39,000	220	8,646,000
18/07/2024	38,200	-0.40 ▼	-1.05	38,600	38,200	38,200	100	3,820,000
17/07/2024	38,600	-0.30 ▼	-0.78	38,900	39,000	38,600	790	30,494,000
16/07/2024	38,900	-0.10 ▼	-0.26	39,000	38,900	38,000	210	8,169,000
15/07/2024	39,000	0.00 ■■	0.00	39,000	39,000	39,000	180	7,020,000
12/07/2024	39,000	0.80 ▲	2.05	38,200	39,000	38,050	30	1,170,000
11/07/2024	38,200	-0.75 ▼	-1.96	38,950	38,200	38,200	30	1,146,000
09/07/2024	38,950	0.45 ▲	1.16	38,500	38,950	38,950	10	389,500
08/07/2024	38,500	0.35 ▲	0.91	38,150	38,500	38,500	30	1,155,000
05/07/2024	38,150	0.05 ▲	0.13	38,100	38,500	38,150	30	1,144,500
04/07/2024	38,100	0.30 ▲	0.79	37,800	38,100	38,000	70	2,667,000
01/07/2024	37,800	-1.60 ▼	-4.23	39,400	37,850	37,700	340	12,852,000
27/06/2024	39,400	0.00 ■■	0.00	39,400	39,400	39,300	110	4,334,000
25/06/2024	39,400	-0.50 ▼	-1.27	39,900	39,400	37,650	40	1,576,000
24/06/2024	39,900	0.45 ▲	1.13	39,450	40,000	39,600	200	7,980,000
19/06/2024	39,450	-0.05 ▼	-0.13	39,500	39,450	39,450	10	394,500
18/06/2024	39,500	0.75 ▲	1.90	38,750	39,500	37,250	60	2,370,000
11/06/2024	38,750	0.65 ▲	1.68	38,100	38,750	38,100	160	6,200,000
07/06/2024	38,100	-0.70 ▼	-1.84	38,800	39,600	37,850	190	7,239,000
05/06/2024	38,800	-0.10 ▼	-0.26	38,900	38,800	38,800	10	388,000
04/06/2024	38,900	-1.10 ▼	-2.83	40,000	39,800	37,500	120	4,668,000
03/06/2024	40,000	0.30 ▲	0.75	39,700	40,000	39,800	240	9,600,000
30/05/2024	39,700	2.20 ▲	5.54	37,500	39,800	36,500	1,890	75,033,000
29/05/2024	37,500	-1.30 ▼	-3.47	38,800	38,300	37,500	2,300	86,250,000
27/05/2024	38,800	0.50 ▲	1.29	38,300	38,800	38,200	110	4,268,000
24/05/2024	38,300	-1.00 ▼	-2.61	39,300	39,200	38,300	1,500	57,450,000
23/05/2024	39,300	0.30 ▲	0.76	39,000	39,300	38,700	990	38,907,000
22/05/2024	39,000	0.00 ■■	0.00	39,000	39,000	39,000	40	1,560,000
20/05/2024	39,000	-0.90 ▼	-2.31	39,900	39,500	39,000	70	2,730,000
17/05/2024	39,900	-0.10 ▼	-0.25	40,000	39,900	39,900	10	399,000
16/05/2024	40,000	0.00 ■■	0.00	40,000	40,000	40,000	90	3,600,000
14/05/2024	40,000	-0.50 ▼	-1.25	40,500	40,000	39,000	50	2,000,000
10/05/2024	40,500	2.40 ▲	5.93	38,100	40,500	38,100	530,000	21,465,000,000
09/05/2024	38,100	-0.80 ▼	-2.10	38,900	38,500	38,000	120	4,572,000
08/05/2024	38,900	0.50 ▲	1.29	38,400	38,900	38,200	50	1,945,000
02/05/2024	38,400	0.05 ▲	0.13	38,350	38,400	38,200	150	5,760,000
25/04/2024	38,350	1.35 ▲	3.52	37,000	38,400	37,500	40	1,534,000
24/04/2024	37,000	-1.20 ▼	-3.24	38,200	38,250	37,000	30	1,110,000
23/04/2024	38,200	-0.20 ▼	-0.52	38,400	38,400	38,200	400	15,280,000
22/04/2024	38,400	-0.20 ▼	-0.52	38,600	39,500	36,000	170	6,528,000
19/04/2024	38,600	-0.85 ▼	-2.20	39,450	38,600	37,600	990	38,214,000
17/04/2024	39,450	1.65 ▲	4.18	37,800	39,600	39,400	130	5,128,500
16/04/2024	37,800	-0.20 ▼	-0.53	38,000	37,900	37,100	430	16,254,000
15/04/2024	38,000	-0.80 ▼	-2.11	38,800	38,800	38,000	720	27,360,000
10/04/2024	38,800	0.00 ■■	0.00	38,800	39,900	38,800	20	776,000
09/04/2024	38,800	-1.20 ▼	-3.09	40,000	38,800	38,800	20	776,000
08/04/2024	40,000	-0.20 ▼	-0.50	40,200	40,000	40,000	10	400,000
04/04/2024	40,200	-0.05 ▼	-0.12	40,250	40,200	39,800	1,530	61,506,000
03/04/2024	40,250	1.20 ▲	2.98	39,050	40,250	39,000	3,380	136,045,000
02/04/2024	39,050	-1.40 ▼	-3.59	40,450	40,450	39,050	110	4,295,500
01/04/2024	40,450	0.00 ■■	0.00	40,450	40,450	40,400	300	12,135,000
29/03/2024	40,450	-0.20 ▼	-0.49	40,650	40,450	40,450	10	404,500
27/03/2024	40,650	1.35 ▲	3.32	39,300	41,500	38,700	60	2,439,000
26/03/2024	39,300	0.60 ▲	1.53	38,700	39,300	38,650	480	18,864,000
25/03/2024	38,700	0.70 ▲	1.81	38,000	38,700	38,100	230	8,901,000
22/03/2024	38,000	-0.70 ▼	-1.84	38,700	38,000	38,000	350	13,300,000
20/03/2024	38,700	0.30 ▲	0.78	38,400	38,700	38,000	110	4,257,000
19/03/2024	38,400	0.00 ■■	0.00	38,400	38,400	37,500	1,010	38,784,000
18/03/2024	38,400	0.00 ■■	0.00	38,400	38,500	37,900	1,390	53,376,000
15/03/2024	38,400	0.80 ▲	2.08	37,600	38,400	37,600	700	26,880,000
14/03/2024	37,600	0.20 ▲	0.53	37,400	38,000	37,400	620	23,312,000
13/03/2024	37,400	0.20 ▲	0.53	37,200	37,650	37,300	680	25,432,000
12/03/2024	37,200	-0.10 ▼	-0.27	37,300	37,200	36,600	250	9,300,000
11/03/2024	37,300	0.00 ■■	0.00	37,300	38,000	37,000	1,370	51,101,000
08/03/2024	37,300	-0.70 ▼	-1.88	38,000	38,000	37,300	500	18,650,000
07/03/2024	38,000	0.10 ▲	0.26	37,900	38,000	36,950	1,550	58,900,000
06/03/2024	36,950	0.00 ■■	0.00	36,950	37,050	36,800	270	9,976,500
05/03/2024	36,950	-0.05 ▼	-0.14	37,000	37,000	36,950	50	1,847,500
04/03/2024	37,000	0.20 ▲	0.54	36,800	37,000	36,800	380	14,060,000
01/03/2024	36,800	0.00 ■■	0.00	36,800	36,800	36,500	160	5,888,000
29/02/2024	36,800	-0.25 ▼	-0.68	37,050	37,050	36,800	300	11,040,000
28/02/2024	37,050	-0.05 ▼	-0.13	37,100	37,050	37,050	10	370,500
27/02/2024	37,100	0.00 ■■	0.00	37,100	37,100	37,050	130	4,823,000
26/02/2024	37,100	0.25 ▲	0.67	36,850	37,100	36,000	150	5,565,000
23/02/2024	36,850	-0.05 ▼	-0.14	36,900	36,850	36,450	80	2,948,000
22/02/2024	36,900	0.00 ■■	0.00	36,900	36,900	36,900	20	738,000
21/02/2024	36,900	-0.10 ▼	-0.27	37,000	37,000	36,500	250	9,225,000
20/02/2024	37,000	0.00 ■■	0.00	37,000	37,400	36,500	270	9,990,000
19/02/2024	37,000	0.35 ▲	0.95	36,650	37,000	36,650	420	15,540,000
16/02/2024	36,650	-0.15 ▼	-0.41	36,800	37,000	36,650	1,320	48,378,000
15/02/2024	36,800	-1.10 ▼	-2.99	37,900	37,300	36,800	780	28,704,000
07/02/2024	37,900	0.00 ■■	0.00	37,900	37,900	36,350	3,420	129,618,000
06/02/2024	37,900	-0.10 ▼	-0.26	38,000	37,900	36,500	90	3,411,000
05/02/2024	38,000	0.80 ▲	2.11	37,200	39,000	37,000	2,880	109,440,000
02/02/2024	37,200	0.45 ▲	1.21	36,750	39,300	37,000	110	4,092,000
01/02/2024	36,750	0.00 ■■	0.00	36,750	36,800	36,750	80	2,940,000
31/01/2024	36,750	-0.05 ▼	-0.14	36,800	36,800	36,150	160	5,880,000
30/01/2024	36,800	0.10 ▲	0.27	36,700	37,000	36,250	370	13,616,000
29/01/2024	36,700	0.55 ▲	1.50	36,150	36,800	36,000	2,040	74,868,000
19/01/2024	34,000	0.00 ■■	0.00	34,000	34,000	33,950	220	7,480,000
18/01/2024	34,000	0.00 ■■	0.00	34,000	34,000	33,000	540	18,360,000
17/01/2024	34,000	0.00 ■■	0.00	34,000	0	0	0	0
16/01/2024	33,500	0.00 ■■	0.00	33,500	34,000	32,800	430	14,405,000
15/01/2024	33,500	-0.50 ▼	-1.49	34,000	34,000	33,500	150	5,025,000
12/01/2024	34,000	0.00 ■■	0.00	34,000	34,000	33,900	400	13,600,000
11/01/2024	34,000	0.70 ▲	2.06	33,300	34,000	33,000	320	10,880,000
09/01/2024	33,300	0.00 ■■	0.00	33,300	33,300	32,500	90	2,997,000
08/01/2024	33,300	0.40 ▲	1.20	32,900	33,300	32,900	1,250	41,625,000
05/01/2024	32,900	0.50 ▲	1.52	32,400	32,900	32,400	290	9,541,000
04/01/2024	32,400	-0.50 ▼	-1.54	32,900	32,800	32,400	70	2,268,000
03/01/2024	32,900	0.70 ▲	2.13	32,200	32,900	32,200	410	13,489,000
02/01/2024	32,200	-0.30 ▼	-0.93	32,500	32,500	32,000	650	20,930,000
29/12/2023	32,500	0.35 ▲	1.08	32,150	32,600	32,200	370	12,025,000
28/12/2023	32,150	0.05 ▲	0.16	32,100	32,500	32,100	250	8,037,500
27/12/2023	32,100	0.10 ▲	0.31	32,000	32,100	32,000	140	4,494,000
26/12/2023	32,000	0.00 ■■	0.00	32,000	32,000	32,000	10	320,000
25/12/2023	32,000	0.15 ▲	0.47	31,850	32,000	32,000	110	3,520,000
22/12/2023	31,850	-0.65 ▼	-2.04	32,500	32,000	31,850	110	3,503,500
21/12/2023	32,500	0.50 ▲	1.54	32,000	32,500	32,500	50	1,625,000
20/12/2023	32,000	0.00 ■■	0.00	32,000	32,000	31,850	70	2,240,000
19/12/2023	32,000	0.20 ▲	0.63	31,800	32,000	31,800	30	960,000
15/12/2023	31,800	-0.20 ▼	-0.63	32,000	32,000	31,800	70	2,226,000
14/12/2023	32,000	0.00 ■■	0.00	32,000	32,300	32,000	190	6,080,000
13/12/2023	31,800	-0.20 ▼	-0.63	32,000	0	0	930	29,574,000
12/12/2023	32,000	0.20 ▲	0.63	31,800	32,000	31,800	100	3,200,000
11/12/2023	31,800	0.40 ▲	1.26	31,400	31,800	31,800	40	1,272,000
08/12/2023	31,400	0.00 ■■	0.00	31,400	31,400	31,400	400	12,560,000
07/12/2023	31,400	-0.15 ▼	-0.48	31,550	32,000	31,250	380	11,932,000
06/12/2023	31,550	-0.25 ▼	-0.79	31,800	32,000	31,150	580	18,299,000
05/12/2023	31,800	-0.10 ▼	-0.31	31,900	31,800	31,800	530	16,854,000
04/12/2023	31,900	-0.10 ▼	-0.31	32,000	32,000	29,800	1,890	60,291,000
01/12/2023	32,000	-0.50 ▼	-1.56	32,500	32,500	30,250	320	10,240,000
30/11/2023	32,450	-0.05 ▼	-0.15	32,500	32,500	30,250	5,520	179,124,000
29/11/2023	32,500	0.50 ▲	1.54	32,000	32,500	32,500	100	3,250,000
28/11/2023	32,000	0.00 ■■	0.00	32,000	32,000	32,000	100	3,200,000
27/11/2023	32,000	-0.50 ▼	-1.56	32,500	32,500	32,000	450	14,400,000
23/11/2023	32,500	0.50 ▲	1.54	32,000	32,500	32,000	280	9,100,000
21/11/2023	32,000	0.00 ■■	0.00	32,000	32,000	32,000	1,050	33,600,000
20/11/2023	32,000	-0.30 ▼	-0.94	32,300	32,400	32,000	510	16,320,000
17/11/2023	32,300	0.15 ▲	0.46	32,150	32,300	32,300	10	323,000
16/11/2023	32,150	0.05 ▲	0.16	32,100	32,150	32,100	270	8,680,500
15/11/2023	32,100	0.00 ■■	0.00	32,100	32,800	32,100	500	16,050,000
14/11/2023	32,100	0.00 ■■	0.00	32,100	33,000	32,100	340	10,914,000
13/11/2023	32,100	0.10 ▲	0.31	32,000	32,500	32,100	20	642,000
10/11/2023	32,000	0.00 ■■	0.00	32,000	32,000	32,000	40	1,280,000
09/11/2023	32,000	0.00 ■■	0.00	32,000	32,500	31,800	80	2,560,000
08/11/2023	32,000	0.00 ■■	0.00	32,000	32,000	32,000	10	320,000
07/11/2023	32,000	-0.50 ▼	-1.56	32,500	32,000	32,000	10	320,000
03/11/2023	32,500	0.00 ■■	0.00	32,500	32,500	32,500	140	4,550,000
02/11/2023	32,500	0.35 ▲	1.08	32,150	32,500	32,500	80	2,600,000
01/11/2023	32,150	-0.20 ▼	-0.62	32,350	32,150	31,500	220	7,073,000
31/10/2023	32,350	1.00 ▲	3.09	31,350	32,350	31,150	160	5,176,000
30/10/2023	31,350	-2.15 ▼	-6.86	33,500	32,500	31,350	100	3,135,000
26/10/2023	31,500	-1.35 ▼	-4.29	32,850	32,000	31,200	1,230	38,745,000
25/10/2023	32,850	0.00 ■■	0.00	32,850	32,850	32,850	20	657,000
24/10/2023	32,850	0.00 ■■	0.00	32,850	32,850	32,850	30	985,500
20/10/2023	32,850	0.00 ■■	0.00	32,850	32,850	32,850	130	4,270,500
19/10/2023	32,850	0.10 ▲	0.30	32,750	32,950	32,800	880	28,908,000
17/10/2023	32,750	-1.25 ▼	-3.82	34,000	33,900	32,750	160	5,240,000
12/10/2023	34,000	0.00 ■■	0.00	34,000	34,000	33,950	160	5,440,000
11/10/2023	34,000	1.45 ▲	4.26	32,550	34,000	32,200	70	2,380,000
10/10/2023	32,550	0.00 ■■	0.00	32,550	32,550	32,550	10	325,500
09/10/2023	32,550	-0.70 ▼	-2.15	33,250	32,550	32,550	50	1,627,500
06/10/2023	33,250	0.75 ▲	2.26	32,500	33,250	32,500	280	9,310,000
05/10/2023	32,500	-0.55 ▼	-1.69	33,050	32,500	32,500	100	3,250,000
04/10/2023	33,050	0.75 ▲	2.27	32,300	33,050	33,050	10	330,500
03/10/2023	32,300	0.00 ■■	0.00	32,300	32,300	32,150	200	6,460,000
28/09/2023	32,300	0.05 ▲	0.15	32,250	32,300	32,300	30	969,000
27/09/2023	32,250	-0.25 ▼	-0.78	32,500	32,500	32,150	180	5,805,000
26/09/2023	32,500	0.05 ▲	0.15	32,450	32,500	32,500	10	325,000
22/09/2023	32,300	0.00 ■■	0.00	32,300	33,900	32,300	1,470	47,481,000
21/09/2023	32,300	-0.90 ▼	-2.79	33,200	33,200	32,300	650	20,995,000
20/09/2023	33,200	-0.05 ▼	-0.15	33,250	33,200	32,150	160	5,312,000
19/09/2023	33,250	-0.05 ▼	-0.15	33,300	33,250	33,250	10	332,500
18/09/2023	33,300	0.90 ▲	2.70	32,400	34,600	33,300	280	9,324,000
15/09/2023	32,400	0.00 ■■	0.00	32,400	32,400	32,400	20	648,000
14/09/2023	32,400	0.05 ▲	0.15	32,350	32,400	32,350	20	648,000
13/09/2023	32,350	-1.15 ▼	-3.55	33,500	32,450	32,350	130	4,205,500
12/09/2023	33,500	1.15 ▲	3.43	32,350	34,600	33,500	230	7,705,000
11/09/2023	32,350	0.00 ■■	0.00	32,350	32,400	32,350	200	6,470,000
08/09/2023	32,350	0.05 ▲	0.15	32,300	32,850	32,150	130	4,205,500
07/09/2023	32,300	0.00 ■■	0.00	32,300	32,400	32,300	2,220	71,706,000
06/09/2023	32,300	-0.25 ▼	-0.77	32,550	32,300	32,150	220	7,106,000
05/09/2023	32,550	-0.05 ▼	-0.15	32,600	33,900	32,550	210	6,835,500
31/08/2023	32,600	0.00 ■■	0.00	32,600	32,700	32,550	160	5,216,000
30/08/2023	32,600	0.60 ▲	1.84	32,000	32,600	32,000	150	4,890,000
29/08/2023	32,000	-0.75 ▼	-2.34	32,750	32,700	32,000	30	960,000
25/08/2023	32,750	0.00 ■■	0.00	32,750	32,750	32,750	120	3,930,000
24/08/2023	32,750	0.15 ▲	0.46	32,600	32,750	32,750	40	1,310,000
23/08/2023	32,600	0.60 ▲	1.84	32,000	32,600	32,600	30	978,000
22/08/2023	32,000	-0.40 ▼	-1.25	32,400	32,200	31,900	1,230	39,360,000
21/08/2023	32,400	0.40 ▲	1.23	32,000	32,700	31,250	390	12,636,000
18/08/2023	32,000	-0.60 ▼	-1.88	32,600	32,650	32,000	260	8,320,000
17/08/2023	32,600	0.00 ■■	0.00	32,600	32,850	32,600	80	2,608,000
16/08/2023	32,600	0.10 ▲	0.31	32,500	33,900	32,600	270	8,802,000
15/08/2023	32,500	0.00 ■■	0.00	32,500	34,500	32,500	220	7,150,000
14/08/2023	32,500	-0.85 ▼	-2.62	33,350	33,300	32,100	330	10,725,000
11/08/2023	33,350	-0.10 ▼	-0.30	33,450	33,400	33,350	120	4,002,000
10/08/2023	33,450	-0.05 ▼	-0.15	33,500	33,450	33,450	10	334,500
09/08/2023	33,500	0.60 ▲	1.79	32,900	33,500	32,900	1,110	37,185,000
08/08/2023	32,900	-0.10 ▼	-0.30	33,000	33,450	32,900	350	11,515,000
07/08/2023	33,000	0.00 ■■	0.00	33,000	33,000	33,000	70	2,310,000
04/08/2023	33,000	-0.50 ▼	-1.52	33,500	33,500	33,000	160	5,280,000
03/08/2023	33,500	0.00 ■■	0.00	33,500	33,500	33,000	170	5,695,000
02/08/2023	33,500	0.00 ■■	0.00	33,500	33,500	33,500	90	3,015,000
01/08/2023	33,500	-0.10 ▼	-0.30	33,600	33,900	33,500	60	2,010,000
31/07/2023	33,600	-0.30 ▼	-0.89	33,900	33,600	33,600	20	672,000
28/07/2023	33,900	-0.05 ▼	-0.15	33,950	33,900	33,900	250	8,475,000
27/07/2023	33,950	-0.05 ▼	-0.15	34,000	33,950	33,950	10	339,500
25/07/2023	34,000	0.00 ■■	0.00	34,000	34,300	33,500	690	23,460,000
24/07/2023	34,000	0.10 ▲	0.29	33,900	34,000	32,900	160	5,440,000
21/07/2023	33,900	0.20 ▲	0.59	33,700	33,900	33,900	250	8,475,000
20/07/2023	33,700	0.00 ■■	0.00	33,700	33,700	33,700	10	337,000
19/07/2023	33,700	0.70 ▲	2.08	33,000	33,700	32,500	780	26,286,000
18/07/2023	33,000	0.00 ■■	0.00	33,000	33,000	33,000	10	330,000
17/07/2023	33,000	0.00 ■■	0.00	33,000	33,000	33,000	150	4,950,000
14/07/2023	33,000	0.00 ■■	0.00	33,000	33,000	33,000	10	330,000
11/07/2023	33,000	0.15 ▲	0.45	32,850	33,000	32,900	60	1,980,000
10/07/2023	32,850	0.05 ▲	0.15	32,800	32,850	32,700	140	4,599,000
07/07/2023	32,800	0.05 ▲	0.15	32,750	33,000	32,750	190	6,232,000
06/07/2023	32,750	0.00 ■■	0.00	32,750	32,800	32,750	520	17,030,000
05/07/2023	32,750	0.00 ■■	0.00	32,750	32,750	32,750	560	18,340,000
04/07/2023	32,750	0.00 ■■	0.00	32,750	32,750	32,750	30	982,500
03/07/2023	32,750	0.45 ▲	1.37	32,300	32,750	32,400	130	4,257,500
30/06/2023	32,300	-0.20 ▼	-0.62	32,500	32,500	32,300	140	4,522,000
29/06/2023	32,500	0.25 ▲	0.77	32,250	32,500	32,250	120	3,900,000
28/06/2023	32,250	-0.05 ▼	-0.16	32,300	32,500	32,250	110	3,547,500
27/06/2023	32,300	0.10 ▲	0.31	32,200	32,300	32,250	60	1,938,000
26/06/2023	32,200	0.00 ■■	0.00	32,200	32,900	32,200	630	20,286,000
23/06/2023	32,200	-0.35 ▼	-1.09	32,550	32,850	32,200	560	18,032,000
22/06/2023	32,550	0.05 ▲	0.15	32,500	33,000	32,500	340	11,067,000
21/06/2023	32,500	0.35 ▲	1.08	32,150	32,500	32,250	40	1,300,000
20/06/2023	32,150	0.00 ■■	0.00	32,150	32,200	32,150	830	26,684,500
19/06/2023	32,150	-0.10 ▼	-0.31	32,250	32,400	32,150	340	10,931,000
16/06/2023	32,250	0.00 ■■	0.00	32,250	32,350	32,250	120	3,870,000
15/06/2023	32,250	0.05 ▲	0.16	32,200	32,400	32,200	80	2,580,000
14/06/2023	32,200	0.00 ■■	0.00	32,200	32,300	32,200	310	9,982,000
13/06/2023	32,200	-0.40 ▼	-1.24	32,600	32,650	32,150	340	10,948,000
12/06/2023	32,600	0.00 ■■	0.00	32,600	32,650	32,500	70	2,282,000
09/06/2023	32,600	0.45 ▲	1.38	32,150	32,600	32,500	80	2,608,000
08/06/2023	32,150	-0.05 ▼	-0.16	32,200	32,750	32,150	930	29,899,500
07/06/2023	32,200	0.00 ■■	0.00	32,200	32,250	32,200	220	7,084,000
06/06/2023	32,200	0.05 ▲	0.16	32,150	32,200	32,150	310	9,982,000
05/06/2023	32,150	-0.60 ▼	-1.87	32,750	32,750	32,150	460	14,789,000
01/06/2023	32,750	0.25 ▲	0.76	32,500	32,800	32,500	130	4,257,500
31/05/2023	32,500	0.40 ▲	1.23	32,100	32,500	32,150	430	13,975,000
30/05/2023	32,100	0.10 ▲	0.31	32,000	32,300	32,100	510	16,371,000
29/05/2023	32,000	0.00 ■■	0.00	32,000	32,100	32,000	250	8,000,000
26/05/2023	32,000	-0.50 ▼	-1.56	32,500	32,450	32,000	380	12,160,000
25/05/2023	32,500	-1.00 ▼	-3.08	33,500	32,500	31,500	150	4,875,000
24/05/2023	33,500	1.40 ▲	4.18	32,100	33,500	33,500	10	335,000
23/05/2023	32,100	0.35 ▲	1.09	31,750	32,100	32,000	110	3,531,000
22/05/2023	31,750	-0.75 ▼	-2.36	32,500	32,100	31,750	880	27,940,000
19/05/2023	32,500	-0.65 ▼	-2.00	33,150	32,500	32,500	120	3,900,000
18/05/2023	33,150	0.65 ▲	1.96	32,500	33,150	32,500	30	994,500
17/05/2023	32,500	-1.15 ▼	-3.54	33,650	33,700	32,500	1,310	42,575,000
15/05/2023	33,650	-1.25 ▼	-3.71	34,900	33,750	32,750	480	16,152,000
12/05/2023	34,900	1.90 ▲	5.44	33,000	34,900	34,900	10	349,000
11/05/2023	33,000	0.00 ■■	0.00	33,000	35,000	33,000	50	1,650,000
10/05/2023	33,000	-1.40 ▼	-4.24	34,400	34,000	33,000	40	1,320,000
09/05/2023	34,400	0.90 ▲	2.62	33,500	34,400	34,400	10	344,000
08/05/2023	33,500	1.50 ▲	4.48	32,000	33,900	33,450	80	2,680,000
05/05/2023	32,000	-0.50 ▼	-1.56	32,500	32,550	31,500	400	12,800,000
04/05/2023	32,500	0.00 ■■	0.00	32,500	32,600	32,500	160	5,200,000
28/04/2023	32,500	-1.15 ▼	-3.54	33,650	35,900	32,500	120	3,900,000
27/04/2023	33,650	-0.95 ▼	-2.82	34,600	34,650	32,650	470	15,815,500
26/04/2023	34,600	-0.40 ▼	-1.16	35,000	34,600	34,600	30	1,038,000
25/04/2023	35,000	-0.50 ▼	-1.43	35,500	35,450	35,000	180	6,300,000
24/04/2023	35,500	0.00 ■■	0.00	35,500	37,500	35,000	290	10,295,000
21/04/2023	35,500	0.70 ▲	1.97	34,800	35,500	34,800	910	32,305,000
20/04/2023	34,800	-1.20 ▼	-3.45	36,000	34,800	34,750	70	2,436,000
19/04/2023	36,000	-0.50 ▼	-1.39	36,500	36,000	36,000	30	1,080,000
18/04/2023	36,500	0.00 ■■	0.00	36,500	36,500	36,500	20	730,000
14/04/2023	36,500	-0.05 ▼	-0.14	36,550	36,600	36,500	90	3,285,000
13/04/2023	36,550	-0.45 ▼	-1.23	37,000	36,550	36,550	10	365,500
12/04/2023	37,000	-0.70 ▼	-1.89	37,700	37,000	37,000	50	1,850,000
10/04/2023	37,700	0.70 ▲	1.86	37,000	37,700	37,000	410	15,457,000
07/04/2023	37,000	0.00 ■■	0.00	37,000	37,000	37,000	10	370,000
06/04/2023	37,000	0.00 ■■	0.00	37,000	39,550	37,000	2,620	96,940,000
05/04/2023	37,000	-0.30 ▼	-0.81	37,300	37,500	37,000	100	3,700,000
04/04/2023	37,300	-0.20 ▼	-0.54	37,500	37,400	37,300	30	1,119,000
03/04/2023	37,500	0.50 ▲	1.33	37,000	37,500	37,500	10	375,000
31/03/2023	37,000	-0.90 ▼	-2.43	37,900	37,500	37,000	30	1,110,000
24/03/2023	37,500	-0.80 ▼	-2.13	38,300	37,500	37,000	20	750,000
22/03/2023	37,500	0.40 ▲	1.07	37,100	37,500	36,950	70	2,625,000
20/03/2023	37,100	-0.40 ▼	-1.08	37,500	37,500	36,150	100	3,710,000
17/03/2023	37,500	-1.40 ▼	-3.73	38,900	40,000	37,500	30	1,125,000
16/03/2023	38,900	1.40 ▲	3.60	37,500	38,900	38,900	10	389,000
15/03/2023	37,500	0.50 ▲	1.33	37,000	38,500	37,500	50	1,875,000
14/03/2023	37,000	-0.50 ▼	-1.35	37,500	37,500	37,000	40	1,480,000
13/03/2023	37,500	-0.70 ▼	-1.87	38,200	38,200	37,500	20	750,000
10/03/2023	38,200	-0.70 ▼	-1.83	38,900	38,200	37,000	40	1,528,000
09/03/2023	38,900	0.90 ▲	2.31	38,000	38,900	37,500	150	5,835,000
08/03/2023	38,000	1.00 ▲	2.63	37,000	38,000	37,000	40	1,520,000
07/03/2023	37,000	-1.00 ▼	-2.70	38,000	37,500	37,000	70	2,590,000
03/03/2023	38,000	0.00 ■■	0.00	38,000	38,000	38,000	10	380,000
27/02/2023	38,000	0.90 ▲	2.37	37,100	38,000	38,000	210	7,980,000
24/02/2023	37,100	-1.40 ▼	-3.77	38,500	37,100	37,050	110	4,081,000
22/02/2023	38,500	1.50 ▲	3.90	37,000	38,500	37,000	330	12,705,000
21/02/2023	37,000	0.80 ▲	2.16	36,200	37,800	36,700	1,390	51,430,000
20/02/2023	36,200	0.20 ▲	0.55	36,000	36,200	36,000	190	6,878,000
17/02/2023	36,000	0.30 ▲	0.83	35,700	36,000	36,000	60	2,160,000
16/02/2023	35,700	0.00 ■■	0.00	35,700	35,700	35,700	10	357,000
15/02/2023	35,700	0.05 ▲	0.14	35,650	35,750	35,700	120	4,284,000
14/02/2023	35,650	-0.75 ▼	-2.10	36,400	36,500	35,500	460	16,399,000
13/02/2023	36,400	0.15 ▲	0.41	36,250	36,500	36,250	150	5,460,000
10/02/2023	36,250	-0.60 ▼	-1.66	36,850	36,500	36,250	20	725,000
09/02/2023	36,850	-0.05 ▼	-0.14	36,900	36,850	36,500	200	7,370,000
08/02/2023	36,900	0.15 ▲	0.41	36,750	36,900	36,000	110	4,059,000
07/02/2023	36,750	0.05 ▲	0.14	36,700	37,000	36,500	310	11,392,500
06/02/2023	36,700	-0.20 ▼	-0.54	36,900	36,700	36,700	10	367,000
03/02/2023	36,900	0.40 ▲	1.08	36,500	36,900	35,750	230	8,487,000
02/02/2023	36,500	-1.00 ▼	-2.74	37,500	37,900	36,500	230	8,395,000
01/02/2023	37,500	0.85 ▲	2.27	36,650	38,000	36,500	340	12,750,000
31/01/2023	36,650	-1.35 ▼	-3.68	38,000	38,000	36,350	240	8,796,000
30/01/2023	38,000	0.15 ▲	0.39	37,850	38,000	36,300	220	8,360,000
19/01/2023	37,850	-0.05 ▼	-0.13	37,900	38,450	37,850	70	2,649,500
17/01/2023	37,900	0.70 ▲	1.85	37,200	37,950	35,650	100	3,790,000
16/01/2023	37,200	0.90 ▲	2.42	36,300	37,200	37,200	20	744,000
12/01/2023	36,300	0.15 ▲	0.41	36,150	36,300	36,200	130	4,719,000
11/01/2023	36,150	-1.85 ▼	-5.12	38,000	36,400	36,150	60	2,169,000
09/01/2023	38,000	0.00 ■■	0.00	38,000	38,000	38,000	40	1,520,000
06/01/2023	38,000	-0.45 ▼	-1.18	38,450	38,000	38,000	10	380,000
05/01/2023	38,450	0.45 ▲	1.17	38,000	38,450	38,450	10	384,500
04/01/2023	38,000	0.15 ▲	0.39	37,850	38,000	38,000	30	1,140,000
30/12/2022	37,850	1.35 ▲	3.57	36,500	37,850	36,000	20	757,000
29/12/2022	36,500	0.50 ▲	1.37	36,000	36,500	35,500	250	9,125,000
28/12/2022	36,000	0.50 ▲	1.39	35,500	36,000	35,000	100	3,600,000
27/12/2022	35,500	-1.30 ▼	-3.66	36,800	35,500	35,100	120	4,260,000
26/12/2022	36,800	-0.15 ▼	-0.41	36,950	36,800	36,000	340	12,512,000
23/12/2022	36,950	0.95 ▲	2.57	36,000	37,500	36,000	280	10,346,000
22/12/2022	36,000	-2.00 ▼	-5.56	38,000	36,400	36,000	310	11,160,000
21/12/2022	38,000	-0.25 ▼	-0.66	38,250	38,000	36,000	80	3,040,000
20/12/2022	38,250	-0.05 ▼	-0.13	38,300	38,250	38,250	40	1,530,000
15/12/2022	38,500	-0.50 ▼	-1.30	39,000	38,500	38,500	30	1,155,000
14/12/2022	39,000	-1.20 ▼	-3.08	40,200	39,500	39,000	60	2,340,000
13/12/2022	40,200	0.20 ▲	0.50	40,000	40,500	37,500	70	2,814,000
12/12/2022	40,000	1.00 ▲	2.50	39,000	40,000	38,500	50	2,000,000
09/12/2022	39,000	2.00 ▲	5.13	37,000	39,550	37,000	210	8,190,000
07/12/2022	37,000	0.10 ▲	0.27	36,900	37,000	36,900	70	2,590,000
06/12/2022	36,900	1.10 ▲	2.98	35,800	36,900	35,800	120	4,428,000
05/12/2022	35,800	-0.05 ▼	-0.14	35,850	35,850	35,800	200	7,160,000
04/12/2022	35,850	0.00 ■■	0.00	35,850	0	0	0	0
01/12/2022	35,850	1.00 ▲	2.79	34,850	36,500	33,550	50	1,792,500
30/11/2022	34,850	0.00 ■■	0.00	34,850	34,850	33,500	310	10,803,500
29/11/2022	34,850	1.75 ▲	5.02	33,100	34,850	33,100	110	3,833,500
28/11/2022	33,100	-1.85 ▼	-5.59	34,950	37,000	33,050	200	6,620,000
25/11/2022	34,950	2.05 ▲	5.87	32,900	34,950	34,950	10	349,500
24/11/2022	32,900	0.10 ▲	0.30	32,800	35,000	32,900	50	1,645,000
23/11/2022	32,800	0.10 ▲	0.30	32,700	32,800	32,800	10	328,000
21/11/2022	32,700	-2.30 ▼	-7.03	35,000	35,000	32,700	60	1,962,000
18/11/2022	35,000	0.00 ■■	0.00	35,000	35,000	34,900	80	2,800,000
16/11/2022	35,000	1.75 ▲	5.00	33,250	35,000	30,950	910	31,850,000
15/11/2022	33,250	-1.75 ▼	-5.26	35,000	35,700	33,050	160	5,320,000
14/11/2022	35,000	-1.00 ▼	-2.86	36,000	35,000	35,000	100	3,500,000
11/11/2022	36,000	-1.00 ▼	-2.78	37,000	37,000	36,000	160	5,760,000
10/11/2022	37,000	-2.55 ▼	-6.89	39,550	37,000	37,000	230	8,510,000
04/11/2022	39,550	0.00 ■■	0.00	39,550	39,550	36,800	60	2,373,000
03/11/2022	39,550	2.55 ▲	6.45	37,000	39,550	38,850	670	26,498,500
02/11/2022	37,000	-1.30 ▼	-3.51	38,300	38,150	37,000	30	1,110,000
01/11/2022	38,300	2.20 ▲	5.74	36,100	38,300	38,300	10	383,000
31/10/2022	36,100	-1.90 ▼	-5.26	38,000	39,950	36,100	60	2,166,000
28/10/2022	38,000	-1.40 ▼	-3.68	39,400	38,000	38,000	10	380,000
27/10/2022	39,400	-0.60 ▼	-1.52	40,000	40,000	37,450	100	3,940,000
26/10/2022	40,000	1.70 ▲	4.25	38,300	40,000	40,000	2,120	84,800,000
25/10/2022	38,900	0.60 ▲	1.54	38,300	39,000	36,000	510	19,839,000
24/10/2022	38,300	-2.50 ▼	-6.53	40,800	38,300	38,300	210	8,043,000
21/10/2022	40,800	-3.00 ▼	-7.35	43,800	41,000	40,750	60	2,448,000
20/10/2022	43,800	2.30 ▲	5.25	41,500	43,800	41,900	20	876,000
19/10/2022	41,500	0.25 ▲	0.60	41,250	0	0	450	18,675,000
18/10/2022	41,250	1.85 ▲	4.48	39,400	41,900	41,100	220	9,075,000
17/10/2022	39,400	0.40 ▲	1.02	39,000	39,400	39,000	40	1,576,000
16/10/2022	39,000	0.00 ■■	0.00	39,000	40,000	38,000	60	2,340,000
14/10/2022	39,000	0.00 ■■	0.00	39,000	40,000	38,000	60	2,340,000
13/10/2022	39,000	-0.95 ▼	-2.44	39,950	39,000	39,000	10	390,000
12/10/2022	39,950	-0.45 ▼	-1.13	40,400	40,050	37,650	70	2,796,500
07/10/2022	40,000	-0.30 ▼	-0.75	40,300	43,100	40,000	60	2,400,000
05/10/2022	40,300	-0.10 ▼	-0.25	40,400	40,300	39,500	260	10,478,000
04/10/2022	40,400	-0.60 ▼	-1.49	41,000	40,400	39,500	220	8,888,000
03/10/2022	41,000	-3.00 ▼	-7.32	44,000	41,050	41,000	1,100	45,100,000
28/09/2022	44,000	1.80 ▲	4.09	42,200	44,000	44,000	10	440,000
26/09/2022	42,200	0.00 ■■	0.00	42,200	42,200	42,200	100	4,220,000
23/09/2022	42,200	0.00 ■■	0.00	42,200	42,200	42,200	50	2,110,000
22/09/2022	42,200	-1.00 ▼	-2.37	43,200	43,200	42,200	30	1,266,000
21/09/2022	43,200	-0.30 ▼	-0.69	43,500	43,400	43,200	50	2,160,000
20/09/2022	43,500	0.50 ▲	1.15	43,000	43,500	43,450	20	870,000
16/09/2022	43,000	0.00 ■■	0.00	43,000	43,000	41,500	1,410	60,630,000
15/09/2022	43,000	0.00 ■■	0.00	43,000	43,000	43,000	10	430,000
14/09/2022	43,000	0.00 ■■	0.00	43,000	43,000	43,000	40	1,720,000
13/09/2022	43,000	-0.50 ▼	-1.16	43,500	43,100	43,000	100	4,300,000
12/09/2022	43,500	-2.30 ▼	-5.29	45,800	43,500	43,500	20	870,000
09/09/2022	44,000	-1.80 ▼	-4.09	45,800	44,000	43,000	240	10,560,000
06/09/2022	45,800	-0.15 ▼	-0.33	45,950	45,800	43,100	30	1,374,000
05/09/2022	45,950	1.00 ▲	2.18	44,950	45,950	44,950	20	919,000
30/08/2022	44,950	1.45 ▲	3.23	43,500	44,950	44,950	10	449,500
26/08/2022	43,500	-0.05 ▼	-0.11	43,550	43,550	43,500	30	1,305,000
25/08/2022	43,550	0.25 ▲	0.57	43,300	43,550	43,400	50	2,177,500
24/08/2022	43,300	-3.15 ▼	-7.27	46,450	43,300	43,300	120	5,196,000
22/08/2022	46,450	3.00 ▲	6.46	43,450	46,450	43,300	170	7,896,500
19/08/2022	43,450	0.65 ▲	1.50	42,800	43,450	43,450	10	434,500
18/08/2022	42,800	-0.10 ▼	-0.23	42,900	43,400	42,800	80	3,424,000
17/08/2022	42,900	-1.10 ▼	-2.56	44,000	44,000	42,900	90	3,861,000
16/08/2022	44,000	-2.00 ▼	-4.55	46,000	44,000	43,100	130	5,720,000
15/08/2022	46,000	2.40 ▲	5.22	43,600	46,600	40,700	100	4,600,000
12/08/2022	46,000	2.40 ▲	5.22	43,600	46,600	40,700	100	4,600,000
11/08/2022	43,600	-2.20 ▼	-5.05	45,800	43,600	43,600	90	3,924,000
10/08/2022	45,800	0.10 ▲	0.22	45,700	47,300	43,500	70	3,206,000
09/08/2022	45,700	0.00 ■■	0.00	45,700	45,700	45,700	10	457,000
05/08/2022	45,700	0.30 ▲	0.66	45,400	45,700	45,400	210	9,597,000
04/08/2022	45,400	0.00 ■■	0.00	45,400	45,400	45,400	10	454,000
03/08/2022	45,400	-0.50 ▼	-1.10	45,900	45,400	45,400	30	1,362,000
02/08/2022	45,900	0.00 ■■	0.00	45,900	45,900	45,850	50	2,295,000
01/08/2022	45,900	-0.05 ▼	-0.11	45,950	45,950	45,900	40	1,836,000
29/07/2022	45,950	0.00 ■■	0.00	45,950	45,950	45,900	30	1,378,500
28/07/2022	45,950	-0.05 ▼	-0.11	46,000	45,950	44,500	90	4,135,500
27/07/2022	46,000	1.00 ▲	2.17	45,000	46,000	46,000	10	460,000
22/07/2022	45,000	0.00 ■■	0.00	45,000	45,000	44,500	120	5,400,000
21/07/2022	45,000	-1.60 ▼	-3.56	46,600	45,000	45,000	50	2,250,000
20/07/2022	46,600	-3.30 ▼	-7.08	49,900	46,650	46,600	40	1,864,000
19/07/2022	49,900	1.05 ▲	2.10	48,850	49,900	49,900	10	499,000
18/07/2022	48,850	-2.65 ▼	-5.42	51,500	49,000	48,850	540	26,379,000
15/07/2022	52,500	1.00 ▲	1.90	51,500	53,000	48,600	130	6,825,000
14/07/2022	51,500	2.50 ▲	4.85	49,000	51,500	48,950	2,620	134,930,000
13/07/2022	49,000	2.00 ▲	4.08	47,000	49,000	47,500	470	23,030,000
12/07/2022	47,000	3.00 ▲	6.38	44,000	47,000	44,000	670	31,490,000
11/07/2022	44,000	0.20 ▲	0.45	43,800	44,000	43,500	240	10,560,000
08/07/2022	43,800	2.80 ▲	6.39	41,000	43,800	40,500	300	13,140,000
07/07/2022	41,000	0.60 ▲	1.46	40,400	41,000	39,500	180	7,380,000
05/07/2022	40,400	0.90 ▲	2.23	39,500	41,900	39,200	340	13,736,000
04/07/2022	39,500	-0.30 ▼	-0.76	39,800	39,850	39,500	130	5,135,000
01/07/2022	39,800	-0.70 ▼	-1.76	40,500	40,500	38,000	390	15,522,000
30/06/2022	40,500	-0.40 ▼	-0.99	40,900	40,500	40,000	330	13,365,000
29/06/2022	40,900	-1.10 ▼	-2.69	42,000	42,000	39,500	560	22,904,000
28/06/2022	42,000	-0.35 ▼	-0.83	42,350	42,000	41,000	330	13,860,000
27/06/2022	42,350	-0.05 ▼	-0.12	42,400	42,400	42,350	30	1,270,500
24/06/2022	42,400	-1.50 ▼	-3.54	43,900	42,400	41,050	370	15,688,000
23/06/2022	43,900	-1.20 ▼	-2.73	45,100	44,000	42,500	160	7,024,000
22/06/2022	45,100	2.05 ▲	4.55	43,050	45,800	41,100	320	14,432,000
21/06/2022	43,050	-3.05 ▼	-7.08	46,100	45,900	43,000	160	6,888,000
20/06/2022	46,100	-2.50 ▼	-5.42	48,600	46,300	46,000	900	41,490,000
17/06/2022	48,600	-0.80 ▼	-1.65	49,400	48,600	48,000	150	7,290,000
16/06/2022	49,400	0.40 ▲	0.81	49,000	50,400	46,300	80	3,952,000
15/06/2022	49,000	2.10 ▲	4.29	46,900	49,900	46,200	1,050	51,450,000
14/06/2022	46,900	-3.50 ▼	-7.46	50,400	50,300	46,900	640	30,016,000
13/06/2022	50,400	0.00 ■■	0.00	50,400	50,400	50,400	30	1,512,000
12/06/2022	50,400	-0.20 ▼	-0.40	50,600	50,400	48,000	210	10,584,000
10/06/2022	50,400	-0.20 ▼	-0.40	50,600	50,400	48,000	210	10,584,000
09/06/2022	50,600	-0.30 ▼	-0.59	50,900	50,600	49,200	20	1,012,000
08/06/2022	50,900	0.00 ■■	0.00	50,900	0	0	0	0
07/06/2022	51,000	0.80 ▲	1.57	50,200	51,000	50,000	80	4,080,000
06/06/2022	50,200	-0.30 ▼	-0.60	50,500	50,400	47,500	90	4,518,000
03/06/2022	50,500	-0.20 ▼	-0.40	50,700	50,500	50,000	20	1,010,000
02/06/2022	50,700	-0.30 ▼	-0.59	51,000	50,700	50,700	30	1,521,000
01/06/2022	51,000	-1.40 ▼	-2.75	52,400	51,000	51,000	80	4,080,000
31/05/2022	52,400	-0.50 ▼	-0.95	52,900	52,400	51,000	30	1,572,000
30/05/2022	52,900	2.00 ▲	3.78	50,900	52,900	50,900	50	2,645,000
27/05/2022	53,900	0.00 ■■	0.00	53,900	53,900	53,900	10	539,000
26/05/2022	53,900	0.90 ▲	1.67	53,000	53,900	50,400	160	8,624,000
25/05/2022	53,000	1.00 ▲	1.89	52,000	53,900	53,000	250	13,250,000
24/05/2022	52,000	-1.70 ▼	-3.27	53,700	52,000	52,000	70	3,640,000
23/05/2022	53,700	-0.10 ▼	-0.19	53,800	53,700	53,700	10	537,000
22/05/2022	53,800	-0.10 ▼	-0.19	53,900	53,900	51,500	380	20,444,000
20/05/2022	53,800	-0.10 ▼	-0.19	53,900	53,900	51,500	380	20,444,000
19/05/2022	53,900	2.90 ▲	5.38	51,000	54,000	53,900	20	1,078,000
18/05/2022	51,000	-3.00 ▼	-5.88	54,000	54,000	50,700	70	3,570,000
17/05/2022	54,000	1.10 ▲	2.04	52,900	54,000	50,100	290	15,660,000
13/05/2022	52,900	-1.50 ▼	-2.84	54,400	53,000	50,600	70	3,703,000
12/05/2022	54,400	-0.10 ▼	-0.18	54,500	54,400	51,000	110	5,984,000
11/05/2022	54,500	-0.40 ▼	-0.73	54,900	54,800	51,200	60	3,270,000
10/05/2022	54,900	1.40 ▲	2.55	53,500	54,900	52,800	120	6,588,000
09/05/2022	53,500	-3.50 ▼	-6.54	57,000	54,100	53,200	40	2,140,000
29/04/2022	54,900	-0.20 ▼	-0.36	55,100	54,900	53,000	30	1,647,000
28/04/2022	55,100	2.20 ▲	3.99	52,900	55,100	55,100	10	551,000
27/04/2022	52,900	0.00 ■■	0.00	52,900	52,900	49,400	1,130	59,777,000
26/04/2022	52,900	2.70 ▲	5.10	50,200	52,900	48,000	950	50,255,000
25/04/2022	50,200	-3.30 ▼	-6.57	53,500	56,000	50,000	1,210	60,742,000
23/04/2022	53,500	-2.70 ▼	-5.05	56,200	56,100	53,500	730	39,055,000
22/04/2022	53,500	-2.70 ▼	-5.05	56,200	56,100	53,500	730	39,055,000
21/04/2022	56,200	-0.60 ▼	-1.07	56,800	56,500	53,600	260	14,612,000
20/04/2022	56,800	-0.80 ▼	-1.41	57,600	56,900	55,200	100	5,680,000
19/04/2022	57,600	0.70 ▲	1.22	56,900	57,600	55,100	220	12,672,000
18/04/2022	56,900	-0.70 ▼	-1.23	57,600	57,800	55,800	440	25,036,000
16/04/2022	57,600	0.10 ▲	0.17	57,500	57,900	53,600	100	5,760,000
15/04/2022	57,600	0.10 ▲	0.17	57,500	57,900	53,600	100	5,760,000
14/04/2022	57,500	0.00 ■■	0.00	57,500	57,500	57,500	550	31,625,000
13/04/2022	57,500	-0.40 ▼	-0.70	57,900	58,000	57,000	340	19,550,000
12/04/2022	57,900	-0.10 ▼	-0.17	58,000	58,000	57,000	380	22,002,000
07/04/2022	58,000	0.00 ■■	0.00	58,000	58,000	57,900	160	9,280,000
06/04/2022	58,000	-0.20 ▼	-0.34	58,200	58,100	58,000	340	19,720,000
05/04/2022	58,200	-0.20 ▼	-0.34	58,400	59,400	58,200	520	30,264,000
04/04/2022	58,400	-0.70 ▼	-1.20	59,100	58,600	58,400	490	28,616,000
01/04/2022	59,100	-0.10 ▼	-0.17	59,200	59,200	58,500	60	3,546,000
31/03/2022	59,200	0.20 ▲	0.34	59,000	59,200	58,300	530	31,376,000
30/03/2022	59,000	0.10 ▲	0.17	58,900	59,500	58,100	1,230	72,570,000
29/03/2022	58,900	-0.10 ▼	-0.17	59,000	58,900	58,000	1,150	67,735,000
28/03/2022	59,000	0.80 ▲	1.36	58,200	59,000	58,100	1,220	71,980,000
25/03/2022	58,200	0.10 ▲	0.17	58,100	58,400	58,200	370	21,534,000
24/03/2022	58,100	-0.10 ▼	-0.17	58,200	58,200	58,000	870	50,547,000
23/03/2022	58,200	0.00 ■■	0.00	58,200	58,200	57,600	80	4,656,000
22/03/2022	58,200	-0.10 ▼	-0.17	58,300	58,300	58,200	40	2,328,000
21/03/2022	58,300	0.20 ▲	0.34	58,100	58,300	57,700	360	20,988,000
18/03/2022	58,100	-0.20 ▼	-0.34	58,300	58,100	58,000	30	1,743,000
17/03/2022	58,300	0.40 ▲	0.69	57,900	58,300	57,600	160	9,328,000
16/03/2022	57,900	-0.10 ▼	-0.17	58,000	58,200	57,400	250	14,475,000
15/03/2022	58,000	0.10 ▲	0.17	57,900	59,800	57,600	160	9,280,000
14/03/2022	57,900	-0.50 ▼	-0.86	58,400	58,000	57,700	150	8,685,000
11/03/2022	58,400	0.10 ▲	0.17	58,300	58,800	57,600	420	24,528,000
10/03/2022	58,300	0.40 ▲	0.69	57,900	58,600	57,300	140	8,162,000
09/03/2022	57,900	0.10 ▲	0.17	57,800	58,300	57,200	340	19,686,000
08/03/2022	57,800	0.40 ▲	0.69	57,400	58,000	57,800	110	6,358,000
07/03/2022	57,400	-0.10 ▼	-0.17	57,500	57,600	56,800	130	7,462,000
06/03/2022	57,500	0.10 ▲	0.17	57,400	57,900	57,400	40	2,300,000
04/03/2022	57,500	0.10 ▲	0.17	57,400	57,900	57,400	40	2,300,000
03/03/2022	57,400	-0.70 ▼	-1.22	58,100	58,200	57,200	490	28,126,000
02/03/2022	58,100	0.70 ▲	1.20	57,400	59,400	57,000	190	11,039,000
01/03/2022	57,400	-0.60 ▼	-1.05	58,000	58,800	57,300	230	13,202,000
28/02/2022	58,000	-0.10 ▼	-0.17	58,100	58,900	57,400	380	22,040,000
27/02/2022	58,100	-0.30 ▼	-0.52	58,400	58,100	57,200	420	24,402,000
25/02/2022	58,100	-0.30 ▼	-0.52	58,400	58,100	57,200	420	24,402,000
24/02/2022	58,400	0.30 ▲	0.51	58,100	58,800	57,000	710	41,464,000
23/02/2022	58,100	0.00 ■■	0.00	58,100	58,300	57,200	230	13,363,000
22/02/2022	58,100	-0.40 ▼	-0.69	58,500	58,500	57,300	170	9,877,000
21/02/2022	58,500	0.40 ▲	0.68	58,100	58,500	58,000	500	29,250,000
20/02/2022	58,100	0.00 ■■	0.00	58,100	58,100	58,100	10	581,000
18/02/2022	58,100	0.00 ■■	0.00	58,100	58,100	58,100	10	581,000
17/02/2022	58,100	-0.20 ▼	-0.34	58,300	58,200	57,500	90	5,229,000
16/02/2022	58,300	0.00 ■■	0.00	58,300	58,300	57,000	750	43,725,000
15/02/2022	58,300	0.20 ▲	0.34	58,100	58,500	57,100	180	10,494,000
14/02/2022	58,100	-0.40 ▼	-0.69	58,500	58,200	57,300	40	2,324,000
11/02/2022	58,500	0.00 ■■	0.00	58,500	58,700	58,000	60	3,510,000
10/02/2022	58,500	-1.10 ▼	-1.88	59,600	59,000	57,000	80	4,680,000
09/02/2022	59,600	0.70 ▲	1.17	58,900	59,700	57,000	1,980	118,008,000
08/02/2022	58,900	-0.90 ▼	-1.53	59,800	59,200	58,500	80	4,712,000
07/02/2022	59,800	-0.20 ▼	-0.33	60,000	60,900	56,700	60	3,588,000
01/02/2022	60,000	2.10 ▲	3.50	57,900	61,900	56,200	1,710	102,600,000
31/01/2022	60,000	2.10 ▲	3.50	57,900	61,900	56,200	1,710	102,600,000
28/01/2022	60,000	2.10 ▲	3.50	57,900	61,900	56,200	1,710	102,600,000
27/01/2022	57,900	-0.10 ▼	-0.17	58,000	57,900	57,900	140	8,106,000
26/01/2022	58,000	1.10 ▲	1.90	56,900	58,000	57,700	30	1,740,000
25/01/2022	56,900	-0.60 ▼	-1.05	57,500	57,200	54,000	220	12,518,000
24/01/2022	57,500	-0.10 ▼	-0.17	57,600	57,900	56,000	90	5,175,000
21/01/2022	57,600	0.60 ▲	1.04	57,000	58,000	57,000	310	17,856,000
20/01/2022	57,500	-0.90 ▼	-1.57	58,400	58,500	57,000	240	13,800,000
19/01/2022	57,500	-0.30 ▼	-0.52	57,800	58,600	57,500	120	6,900,000
18/01/2022	58,800	1.30 ▲	2.21	57,500	58,800	57,400	60	3,528,000
17/01/2022	58,100	-0.40 ▼	-0.69	58,500	59,000	58,000	270	15,687,000
15/01/2022	58,500	0.00 ■■	0.00	58,500	59,000	57,300	940	54,990,000
14/01/2022	58,500	0.00 ■■	0.00	58,500	59,000	57,300	940	54,990,000
13/01/2022	58,500	-1.50 ▼	-2.56	60,000	59,600	56,500	540	31,590,000
12/01/2022	60,000	0.60 ▲	1.00	59,400	60,300	58,000	1,830	109,800,000
11/01/2022	59,400	-0.50 ▼	-0.84	59,900	59,500	58,800	230	13,662,000
10/01/2022	59,900	0.70 ▲	1.17	59,200	59,900	57,500	1,850	110,815,000
09/01/2022	59,200	-0.20 ▼	-0.34	59,400	59,400	59,100	510	30,192,000
07/01/2022	59,200	-0.20 ▼	-0.34	59,400	59,400	59,100	510	30,192,000
06/01/2022	59,400	-1.00 ▼	-1.68	60,400	61,200	59,300	310	18,414,000
05/01/2022	60,400	-0.40 ▼	-0.66	60,800	61,400	59,300	360	21,744,000
04/01/2022	60,800	-0.20 ▼	-0.33	61,000	60,900	59,000	1,700	103,360,000
03/01/2022	60,000	0.00 ■■	0.00	60,000	61,900	59,600	1,690	101,400,000
31/12/2021	61,000	0.60 ▲	0.98	60,400	62,000	56,200	5,160	314,760,000
30/12/2021	60,400	-0.50 ▼	-0.83	60,900	60,800	59,300	610	36,844,000
29/12/2021	60,900	-0.20 ▼	-0.33	61,100	61,000	59,300	300	18,270,000
23/12/2021	61,000	-0.50 ▼	-0.82	61,500	62,800	60,200	190	11,590,000
22/12/2021	61,000	-0.50 ▼	-0.82	61,500	62,800	60,200	190	11,590,000
21/12/2021	61,500	0.50 ▲	0.81	61,000	61,800	59,500	940	57,810,000
20/12/2021	61,000	0.20 ▲	0.33	60,800	61,500	60,300	360	21,960,000
17/12/2021	60,800	0.20 ▲	0.33	60,600	61,200	60,200	410	24,928,000
16/12/2021	60,600	-1.30 ▼	-2.15	61,900	61,800	60,500	250	15,150,000
15/12/2021	61,900	0.40 ▲	0.65	61,500	62,000	60,300	580	35,902,000
14/12/2021	61,500	-0.30 ▼	-0.49	61,800	62,000	60,500	640	39,360,000
13/12/2021	61,800	-0.20 ▼	-0.32	62,000	62,000	60,200	660	40,788,000
12/12/2021	62,000	0.60 ▲	0.97	62,000	62,600	60,100	570	35,340,000
10/12/2021	62,000	0.60 ▲	0.97	62,000	62,600	60,100	570	35,340,000
09/12/2021	62,000	0.50 ▲	0.81	61,500	62,000	61,300	4,500	279,000,000
08/12/2021	61,500	-0.40 ▼	-0.65	61,500	62,900	61,100	3,960	243,540,000
07/12/2021	61,500	1.10 ▲	1.79	60,400	62,900	60,100	3,260	200,490,000
06/12/2021	60,400	0.40 ▲	0.66	60,000	60,900	59,500	7,720	466,288,000
04/12/2021	60,000	0.20 ▲	0.33	60,000	61,900	59,600	1,690	101,400,000
03/12/2021	60,000	0.20 ▲	0.33	60,000	61,900	59,600	1,690	101,400,000
02/12/2021	60,000	-1.00 ▼	-1.67	61,000	60,500	59,000	410	24,600,000
01/12/2021	61,000	-0.10 ▼	-0.16	61,100	61,000	60,100	1,180	71,980,000
30/11/2021	61,100	2.10 ▲	3.44	59,000	62,000	59,000	3,880	237,068,000
29/11/2021	59,000	0.20 ▲	0.34	58,800	62,000	56,400	2,490	146,910,000
28/11/2021	58,800	0.40 ▲	0.68	58,400	59,500	57,600	2,290	134,652,000
26/11/2021	58,800	0.40 ▲	0.68	58,400	59,500	57,600	2,290	134,652,000
25/11/2021	58,400	-0.60 ▼	-1.03	59,000	59,500	58,000	460	26,864,000
24/11/2021	59,000	0.60 ▲	1.02	58,400	59,800	58,400	1,280	75,520,000
23/11/2021	58,400	0.90 ▲	1.54	57,500	58,400	57,500	1,560	91,104,000
22/11/2021	57,500	-0.50 ▼	-0.87	58,000	57,800	57,000	1,350	77,625,000
19/11/2021	58,000	-0.50 ▼	-0.86	58,000	58,000	57,300	1,350	78,300,000
18/11/2021	58,000	-0.10 ▼	-0.17	58,000	58,500	57,400	1,670	96,860,000
17/11/2021	58,000	-0.30 ▼	-0.52	58,300	58,900	58,000	1,160	67,280,000
16/11/2021	58,300	0.40 ▲	0.69	57,900	58,500	57,500	1,690	98,527,000
15/11/2021	57,900	-0.80 ▼	-1.38	58,700	58,700	57,600	890	51,531,000
14/11/2021	58,700	-0.20 ▼	-0.34	58,900	58,900	57,000	1,070	62,809,000
12/11/2021	58,700	-0.20 ▼	-0.34	58,900	58,900	57,000	1,070	62,809,000
11/11/2021	58,900	-0.90 ▼	-1.53	59,800	59,000	57,700	1,000	58,900,000
10/11/2021	59,800	-0.10 ▼	-0.17	59,900	59,900	58,500	2,220	132,756,000
09/11/2021	59,900	-0.90 ▼	-1.50	59,900	59,900	58,600	1,470	88,053,000
08/11/2021	59,900	0.10 ▲	0.17	59,800	61,000	58,800	800	47,920,000
06/11/2021	59,800	-0.60 ▼	-1.00	60,400	60,300	59,000	500	29,900,000
05/11/2021	59,800	-0.60 ▼	-1.00	60,400	60,300	59,000	500	29,900,000
04/11/2021	60,800	-0.20 ▼	-0.33	61,000	62,000	59,200	1,320	80,256,000
03/11/2021	60,800	-0.20 ▼	-0.33	61,000	62,000	59,200	1,320	80,256,000
02/11/2021	61,000	0.40 ▲	0.66	60,600	62,000	58,000	1,840	112,240,000
01/11/2021	60,600	1.20 ▲	1.98	59,400	63,300	60,100	2,000	121,200,000
31/10/2021	59,400	1.00 ▲	1.68	58,400	59,400	58,300	1,710	101,574,000
29/10/2021	59,400	1.00 ▲	1.68	58,400	59,400	58,300	1,710	101,574,000
28/10/2021	58,400	0.50 ▲	0.86	57,900	58,400	57,000	2,480	144,832,000
27/10/2021	57,900	0.30 ▲	0.52	57,600	57,900	57,000	2,100	121,590,000
26/10/2021	57,600	0.50 ▲	0.87	57,100	58,400	57,200	1,000	57,600,000
25/10/2021	57,100	2.00 ▲	3.50	55,100	57,500	55,100	2,260	129,046,000
23/10/2021	55,100	-1.90 ▼	-3.45	57,000	56,900	54,500	4,240	233,624,000
22/10/2021	55,100	-1.90 ▼	-3.45	57,000	56,900	54,500	4,240	233,624,000
21/10/2021	57,000	-0.50 ▼	-0.88	57,500	57,200	56,400	1,300	74,100,000
20/10/2021	57,500	-1.10 ▼	-1.91	58,600	58,600	56,000	2,800	161,000,000
19/10/2021	58,600	-0.90 ▼	-1.54	59,500	59,000	58,500	1,230	72,078,000
18/10/2021	59,500	-0.50 ▼	-0.84	60,000	59,800	59,000	1,510	89,845,000
16/10/2021	60,000	-0.10 ▼	-0.17	60,000	60,000	59,500	1,160	69,600,000
15/10/2021	60,000	-0.10 ▼	-0.17	60,000	60,000	59,500	1,160	69,600,000
14/10/2021	60,000	-0.80 ▼	-1.33	60,800	60,800	59,300	750	45,000,000
13/10/2021	60,800	1.20 ▲	1.97	59,600	61,000	55,500	2,620	159,296,000
12/10/2021	59,600	0.10 ▲	0.17	59,500	59,900	59,200	850	50,660,000
11/10/2021	59,500	0.20 ▲	0.34	59,300	60,800	59,200	180	10,710,000
08/10/2021	59,300	-0.30 ▼	-0.51	59,600	60,000	59,000	2,370	140,541,000
07/10/2021	59,600	-0.20 ▼	-0.34	59,800	60,000	59,200	1,540	91,784,000
06/10/2021	59,800	-0.10 ▼	-0.17	59,900	60,400	59,800	1,250	74,750,000
05/10/2021	59,900	-0.20 ▼	-0.33	60,100	60,800	59,800	940	56,306,000
04/10/2021	60,100	-0.50 ▼	-0.83	60,600	60,900	59,700	1,520	91,352,000
01/10/2021	60,600	-1.40 ▼	-2.31	62,000	61,800	60,600	1,210	73,326,000
30/09/2021	62,000	0.30 ▲	0.48	62,000	62,400	60,500	2,590	160,580,000
29/09/2021	62,000	1.60 ▲	2.58	60,400	62,000	60,000	2,430	150,660,000
28/09/2021	60,400	0.30 ▲	0.50	60,100	61,900	59,100	1,230	74,292,000
27/09/2021	60,100	-1.40 ▼	-2.33	61,500	62,200	60,000	1,100	66,110,000
26/09/2021	61,500	-0.40 ▼	-0.65	61,900	62,500	60,900	1,580	97,170,000
24/09/2021	61,500	-0.40 ▼	-0.65	61,900	62,500	60,900	1,580	97,170,000
23/09/2021	61,900	0.50 ▲	0.81	61,400	62,200	60,600	1,950	120,705,000
22/09/2021	61,400	0.10 ▲	0.16	61,300	62,700	61,000	2,310	141,834,000
21/09/2021	61,300	-0.60 ▼	-0.98	61,900	62,900	60,600	1,310	80,303,000
20/09/2021	61,900	-1.90 ▼	-3.07	63,800	64,000	61,000	4,080	252,552,000
17/09/2021	63,800	1.90 ▲	2.98	61,900	63,800	60,000	10,880	694,144,000
16/09/2021	61,900	0.90 ▲	1.45	61,000	62,500	59,900	3,810	235,839,000
15/09/2021	61,000	-1.00 ▼	-1.64	62,000	65,000	58,500	9,350	570,350,000
14/09/2021	62,000	-1.00 ▼	-1.61	63,000	67,400	59,000	4,350	269,700,000
13/09/2021	63,000	-0.40 ▼	-0.63	63,400	63,300	60,800	5,030	316,890,000
11/09/2021	63,400	-0.40 ▼	-0.63	63,800	64,800	62,000	960	60,864,000
10/09/2021	63,400	-0.40 ▼	-0.63	63,800	64,800	62,000	960	60,864,000
09/09/2021	63,800	-0.20 ▼	-0.31	64,000	64,400	62,600	4,860	310,068,000
08/09/2021	64,000	-0.90 ▼	-1.41	64,900	65,800	63,500	1,240	79,360,000
07/09/2021	64,900	1.40 ▲	2.16	63,500	66,500	62,300	3,770	244,673,000
06/09/2021	63,500	0.40 ▲	0.63	63,100	64,900	63,000	5,090	323,215,000
05/09/2021	47,650	1.15 ▲	2.41	46,500	47,650	46,600	460	21,919,000
03/09/2021	47,650	1.15 ▲	2.41	46,500	47,650	46,600	530	25,254,500
01/09/2021	63,100	-1.80 ▼	-2.85	64,900	66,400	63,000	3,990	251,769,000
31/08/2021	64,900	0.10 ▲	0.15	64,900	67,000	64,000	2,650	171,985,000
30/08/2021	64,900	-2.00 ▼	-3.08	66,900	67,900	62,900	7,290	473,121,000
27/08/2021	66,900	0.20 ▲	0.30	66,700	67,100	65,800	12,400	829,560,000
26/08/2021	66,700	0.50 ▲	0.75	66,200	68,000	64,000	12,230	815,741,000
25/08/2021	66,200	1.90 ▲	2.87	64,300	67,900	61,900	2,780	184,036,000
24/08/2021	64,300	1.50 ▲	2.33	62,800	64,500	60,100	9,850	633,355,000
23/08/2021	62,800	3.60 ▲	5.73	59,200	63,300	55,900	10,470	657,516,000
20/08/2021	59,200	0.60 ▲	1.01	58,600	61,900	58,200	6,630	392,496,000
19/08/2021	58,600	3.80 ▲	6.48	54,800	58,600	58,000	18,280	1,071,208,000
18/08/2021	54,800	3.50 ▲	6.39	51,300	54,800	54,800	14,520	795,696,000
17/08/2021	51,300	3.30 ▲	6.43	48,000	51,300	47,000	22,850	1,172,205,000
16/08/2021	48,000	1.80 ▲	3.75	46,200	48,100	46,300	3,850	184,800,000
13/08/2021	46,200	-0.30 ▼	-0.65	46,500	48,000	46,050	1,260	58,212,000
12/08/2021	46,500	-0.70 ▼	-1.51	47,200	48,800	46,350	1,440	66,960,000
11/08/2021	47,200	-0.60 ▼	-1.27	47,800	48,000	47,000	4,170	196,824,000
10/08/2021	47,800	-0.80 ▼	-1.67	47,800	47,950	46,800	460	21,988,000
09/08/2021	47,800	0.15 ▲	0.31	47,650	48,000	47,300	730	34,894,000
06/08/2021	47,650	-0.95 ▼	-1.99	47,650	47,650	46,700	70	3,335,500
05/08/2021	47,650	-0.75 ▼	-1.57	48,400	48,250	45,600	460	21,919,000
04/08/2021	48,400	0.75 ▲	1.55	47,650	48,850	46,300	90	4,356,000
03/08/2021	47,650	1.15 ▲	2.41	46,500	47,650	46,600	530	25,254,500
02/08/2021	46,500	-2.15 ▼	-4.62	48,650	49,400	46,500	160	7,440,000
30/07/2021	48,650	2.05 ▲	4.21	46,600	49,600	46,100	1,620	78,813,000
29/07/2021	46,600	-0.25 ▼	-0.54	46,850	46,750	46,150	80	3,728,000
28/07/2021	46,850	0.35 ▲	0.75	46,500	47,000	45,800	280	13,118,000
27/07/2021	46,500	-0.30 ▼	-0.65	46,800	46,700	46,000	210	9,765,000
26/07/2021	46,800	-0.10 ▼	-0.21	46,900	47,400	45,900	450	21,060,000
23/07/2021	46,900	0.35 ▲	0.75	46,550	47,200	46,000	390	18,291,000
21/07/2021	47,200	0.75 ▲	1.59	46,450	47,200	45,650	160	7,552,000
20/07/2021	46,450	0.45 ▲	0.97	46,000	46,750	46,000	160	7,432,000
19/07/2021	46,000	-1.65 ▼	-3.59	47,650	48,200	46,000	120	5,520,000
16/07/2021	47,650	0.05 ▲	0.10	47,650	48,600	47,000	910	43,361,500
15/07/2021	47,650	-1.80 ▼	-3.78	49,450	49,050	46,600	350	16,677,500
14/07/2021	49,450	2.65 ▲	5.36	46,800	50,000	46,000	1,520	75,164,000
13/07/2021	46,800	-0.30 ▼	-0.64	46,800	46,950	46,200	770	36,036,000
12/07/2021	46,800	1.70 ▲	3.63	45,100	46,900	44,050	5,700	266,760,000
09/07/2021	45,100	-1.40 ▼	-3.10	46,500	46,100	45,000	6,720	303,072,000
08/07/2021	46,500	0.40 ▲	0.86	46,100	46,600	46,050	2,080	96,720,000
07/07/2021	46,100	0.10 ▲	0.22	46,000	46,100	44,850	2,510	115,711,000
06/07/2021	46,000	-0.20 ▼	-0.43	46,200	46,400	46,000	1,880	86,480,000
05/07/2021	46,200	-0.10 ▼	-0.22	46,200	46,200	46,000	670	30,954,000
02/07/2021	46,200	-0.30 ▼	-0.65	46,500	46,600	46,150	920	42,504,000
01/07/2021	46,500	-0.55 ▼	-1.18	47,050	47,050	46,250	1,200	55,800,000
30/06/2021	47,050	0.50 ▲	1.06	46,550	47,350	46,350	1,100	51,755,000
29/06/2021	46,550	-0.65 ▼	-1.40	47,200	47,500	46,400	1,300	60,515,000
28/06/2021	47,200	-0.35 ▼	-0.74	47,200	47,500	46,850	440	20,768,000
25/06/2021	47,200	-0.25 ▼	-0.53	47,450	47,650	46,800	770	36,344,000
24/06/2021	47,450	0.45 ▲	0.95	47,000	47,900	46,700	590	27,995,500
23/06/2021	47,000	-0.50 ▼	-1.06	47,000	47,400	46,500	360	16,920,000
22/06/2021	47,000	0.55 ▲	1.17	46,450	47,500	46,450	680	31,960,000
21/06/2021	46,450	0.75 ▲	1.61	47,200	47,200	45,900	620	28,799,000
18/06/2021	47,200	1.50 ▲	3.18	45,700	47,500	45,600	4,530	213,816,000
17/06/2021	45,700	-0.10 ▼	-0.22	45,700	45,800	45,600	2,790	127,503,000
16/06/2021	45,700	-0.50 ▼	-1.09	46,200	46,200	45,600	1,690	77,233,000
15/06/2021	45,700	-0.50 ▼	-1.09	46,200	46,000	45,600	180	8,226,000
14/06/2021	46,200	0.40 ▲	0.87	45,800	46,500	45,600	60	2,772,000
11/06/2021	45,800	0.20 ▲	0.44	45,800	46,700	45,400	360	16,488,000
10/06/2021	45,800	-0.20 ▼	-0.44	46,000	46,000	45,300	1,600	73,280,000
09/06/2021	46,000	-0.10 ▼	-0.22	46,000	47,500	45,900	470	21,620,000
08/06/2021	46,000	0.00 ■■	0.00	46,000	46,000	46,000	1,960	90,160,000
07/06/2021	46,000	0.10 ▲	0.22	46,000	46,500	46,000	810	37,260,000
04/06/2021	46,000	-0.90 ▼	-1.96	46,900	46,450	46,000	1,330	61,180,000
03/06/2021	46,900	-0.50 ▼	-1.07	47,400	47,250	46,050	840	39,396,000
02/06/2021	47,400	0.90 ▲	1.90	46,500	47,800	45,600	990	46,926,000
01/06/2021	46,500	0.30 ▲	0.65	46,200	48,100	46,200	530	24,645,000
31/05/2021	46,200	-7.30 ▼	-15.80	47,500	47,500	46,000	400	18,480,000
28/05/2021	47,500	-1.00 ▼	-2.11	48,500	49,500	47,500	1,650	78,375,000
27/05/2021	49,500	0.50 ▲	1.01	49,000	51,400	48,500	210	10,395,000
26/05/2021	49,000	-0.90 ▼	-1.84	49,900	50,700	49,000	1,090	53,410,000
25/05/2021	49,900	-0.50 ▼	-1.00	50,400	50,400	49,250	1,210	60,379,000
24/05/2021	50,400	0.20 ▲	0.40	50,200	51,500	49,000	140	7,056,000
23/05/2021	50,200	-0.20 ▼	-0.40	50,400	50,400	48,400	520	26,104,000
21/05/2021	50,200	-0.20 ▼	-0.40	50,400	50,400	48,400	520	26,104,000
20/05/2021	50,400	-1.00 ▼	-1.98	51,400	50,900	48,200	1,930	97,272,000
19/05/2021	51,400	-0.10 ▼	-0.19	51,500	52,400	50,100	90	4,626,000
18/05/2021	51,500	0.80 ▲	1.55	50,700	51,800	50,400	300	15,450,000
17/05/2021	50,700	-1.20 ▼	-2.37	51,900	51,700	50,700	220	11,154,000
16/05/2021	51,900	-0.40 ▼	-0.77	52,300	52,300	51,000	390	20,241,000
14/05/2021	51,900	-0.40 ▼	-0.77	52,300	52,300	51,000	390	20,241,000
13/05/2021	52,300	-0.60 ▼	-1.15	52,900	52,500	51,000	610	31,903,000
12/05/2021	52,900	-0.50 ▼	-0.95	53,400	53,700	52,900	90	4,761,000
11/05/2021	53,400	0.10 ▲	0.19	53,300	54,200	52,200	560	29,904,000
10/05/2021	53,300	-0.60 ▼	-1.13	53,900	54,000	51,500	720	38,376,000
08/05/2021	53,900	-0.10 ▼	-0.19	54,000	54,900	52,000	960	51,744,000
07/05/2021	53,900	-0.10 ▼	-0.19	54,000	54,900	52,000	960	51,744,000
06/05/2021	54,000	-0.90 ▼	-1.67	54,900	54,900	54,000	210	11,340,000
05/05/2021	54,900	0.80 ▲	1.46	54,100	55,900	52,100	150	8,235,000
04/05/2021	54,100	-3.00 ▼	-5.55	57,100	57,100	53,300	570	30,837,000
03/05/2021	58,600	3.80 ▲	6.48	54,800	58,600	58,600	60	3,516,000
30/04/2021	57,100	3.50 ▲	6.13	53,600	57,300	52,000	2,740	156,454,000
29/04/2021	57,100	3.50 ▲	6.13	53,600	57,300	52,000	2,740	156,454,000
28/04/2021	53,600	1.80 ▲	3.36	51,800	54,900	50,300	1,290	69,144,000
27/04/2021	51,800	-0.20 ▼	-0.39	52,000	52,000	51,200	170	8,806,000
26/04/2021	52,000	-1.40 ▼	-2.69	53,400	53,400	51,000	560	29,120,000
23/04/2021	53,400	3.40 ▲	6.37	50,000	53,500	50,100	1,670	89,178,000
22/04/2021	50,000	0.30 ▲	0.60	50,000	51,200	49,100	1,430	71,500,000
21/04/2021	50,000	0.10 ▲	0.20	50,000	52,200	50,000	470	23,500,000
20/04/2021	50,000	0.10 ▲	0.20	50,000	52,200	50,000	470	23,500,000
19/04/2021	50,000	-0.80 ▼	-1.60	50,800	50,800	49,100	1,230	61,500,000
16/04/2021	50,800	-1.70 ▼	-3.35	52,500	52,000	50,800	170	8,636,000
15/04/2021	52,500	-0.10 ▼	-0.19	52,600	52,500	52,000	170	8,925,000
14/04/2021	52,600	-0.40 ▼	-0.76	53,000	52,900	51,600	140	7,364,000
13/04/2021	53,000	-0.40 ▼	-0.75	53,400	53,400	52,100	310	16,430,000
12/04/2021	53,400	-0.10 ▼	-0.19	53,500	53,400	52,000	240	12,816,000
09/04/2021	53,500	1.30 ▲	2.43	52,200	53,500	53,500	10	535,000
08/04/2021	52,200	-1.10 ▼	-2.11	52,200	52,200	51,100	1,060	55,332,000
07/04/2021	52,200	-0.90 ▼	-1.72	53,100	54,900	51,000	1,680	87,696,000
06/04/2021	53,100	-1.90 ▼	-3.58	55,000	54,000	53,100	450	23,895,000
05/04/2021	55,000	0.20 ▲	0.36	54,800	55,900	54,800	100	5,500,000
02/04/2021	54,800	0.20 ▲	0.36	54,800	55,000	54,800	2,220	121,656,000
01/04/2021	54,800	-0.10 ▼	-0.18	54,900	54,800	53,600	20	1,096,000
31/03/2021	54,900	1.40 ▲	2.55	53,500	54,900	54,300	350	19,215,000
30/03/2021	53,500	3.30 ▲	6.17	50,200	53,700	50,200	980	52,430,000
29/03/2021	50,200	0.30 ▲	0.60	49,900	50,400	49,300	1,580	79,316,000
26/03/2021	49,900	-0.60 ▼	-1.20	50,500	50,800	49,900	550	27,445,000
25/03/2021	50,500	0.30 ▲	0.59	50,500	50,800	50,400	3,060	154,530,000
24/03/2021	50,500	-0.10 ▼	-0.20	50,500	50,500	50,400	1,290	65,145,000
23/03/2021	50,500	-0.10 ▼	-0.20	50,600	50,800	50,500	1,960	98,980,000
22/03/2021	50,600	-0.30 ▼	-0.59	50,900	51,500	50,600	2,260	114,356,000
19/03/2021	50,900	0.10 ▲	0.20	50,900	51,000	50,700	3,900	198,510,000
18/03/2021	50,900	0.70 ▲	1.38	50,200	51,400	50,200	1,240	63,116,000
17/03/2021	50,200	0.65 ▲	1.29	49,550	51,400	49,550	3,180	159,636,000
16/03/2021	49,550	0.40 ▲	0.81	49,150	51,900	49,150	1,180	58,469,000
15/03/2021	49,150	-0.15 ▼	-0.31	49,300	49,200	49,150	50	2,457,500
12/03/2021	49,300	0.10 ▲	0.20	49,300	50,200	45,850	3,980	196,214,000
11/03/2021	49,300	0.80 ▲	1.62	48,500	50,900	48,500	4,500	221,850,000
10/03/2021	48,500	-1.35 ▼	-2.78	49,850	49,850	48,200	670	32,495,000
09/03/2021	49,850	-0.95 ▼	-1.91	50,800	50,800	49,750	210	10,468,500
08/03/2021	50,800	3.30 ▲	6.50	47,500	50,800	48,000	770	39,116,000
05/03/2021	47,500	-0.50 ▼	-1.05	48,000	48,500	47,500	60	2,850,000
04/03/2021	48,000	0.00 ■■	0.00	48,000	48,000	48,000	180	8,640,000
03/03/2021	48,000	0.10 ▲	0.21	47,900	48,350	47,500	460	22,080,000
02/03/2021	47,900	-0.10 ▼	-0.21	48,000	47,950	47,400	170	8,143,000
01/03/2021	48,000	0.25 ▲	0.52	47,750	49,000	47,750	940	45,120,000
26/02/2021	47,750	0.75 ▲	1.57	47,000	49,350	47,300	720	34,380,000
25/02/2021	47,000	0.50 ▲	1.06	46,500	48,600	47,000	1,610	75,670,000
24/02/2021	46,500	-0.50 ▼	-1.08	47,000	48,300	46,500	350	16,275,000
23/02/2021	47,000	-0.50 ▼	-1.06	47,000	47,850	46,500	190	8,930,000
22/02/2021	47,000	0.50 ▲	1.06	46,500	48,550	46,150	240	11,280,000
19/02/2021	46,500	-0.70 ▼	-1.51	47,200	47,200	46,500	290	13,485,000
18/02/2021	47,200	-0.45 ▼	-0.95	47,650	47,700	47,000	220	10,384,000
17/02/2021	47,650	1.25 ▲	2.62	46,400	47,950	47,000	440	20,966,000
10/02/2021	46,400	-1.80 ▼	-3.88	46,400	46,500	44,600	660	30,624,000
09/02/2021	46,400	-1.80 ▼	-3.88	46,400	46,500	44,600	660	30,624,000
08/02/2021	46,400	-0.45 ▼	-0.97	46,850	46,400	45,800	210	9,744,000
05/02/2021	46,850	0.45 ▲	0.96	46,400	47,100	46,850	40	1,874,000
05/01/2021	46,400	-3.35 ▼	-7.22	49,750	49,000	46,400	70	3,248,000
04/01/2021	49,750	2.75 ▲	5.53	47,000	50,200	45,800	610	30,347,500
31/12/2020	47,000	1.10 ▲	2.34	45,900	47,600	44,600	6,780	318,660,000
30/12/2020	45,900	0.90 ▲	1.96	45,000	45,950	45,000	5,130	235,467,000
29/12/2020	45,000	-0.20 ▼	-0.44	45,200	46,000	45,000	830	37,350,000
28/12/2020	45,200	0.00 ■■	0.00	45,200	46,000	45,200	1,046	47,279,200
27/12/2020	45,200	-0.90 ▼	-1.99	46,100	46,000	45,200	15	678,000
25/12/2020	45,200	-0.90 ▼	-1.99	46,100	46,000	45,200	15	678,000
24/12/2020	46,100	0.10 ▲	0.22	46,000	46,450	45,300	28	1,290,800
23/12/2020	46,100	0.10 ▲	0.22	46,000	46,450	45,300	28	1,290,800
22/12/2020	46,000	-1.30 ▼	-2.83	47,300	47,300	46,000	600	27,600,000
21/12/2020	47,300	-0.10 ▼	-0.21	47,350	47,400	45,700	67	3,169,100
20/12/2020	47,350	0.00 ■■	0.00	47,400	47,350	43,600	188	8,901,800
18/12/2020	47,350	0.00 ■■	0.00	47,400	47,350	43,600	188	8,901,800
17/12/2020	47,400	0.10 ▲	0.21	47,300	47,400	46,200	221	10,475,400
16/12/2020	47,300	-0.20 ▼	-0.42	47,500	47,400	46,500	626	29,609,800
15/12/2020	47,500	0.00 ■■	0.00	47,500	48,000	46,000	190	9,025,000
14/12/2020	47,500	0.00 ■■	0.00	47,500	47,500	47,400	43	2,042,500
13/12/2020	47,500	0.50 ▲	1.05	47,000	47,500	46,600	351	16,672,500
11/12/2020	47,500	0.50 ▲	1.05	47,000	47,500	46,600	351	16,672,500
10/12/2020	47,000	-0.50 ▼	-1.06	47,500	48,700	45,500	185	8,695,000
09/12/2020	47,500	-0.40 ▼	-0.84	47,900	48,950	45,100	165	7,837,500
08/12/2020	47,900	-0.10 ▼	-0.21	48,000	48,000	45,900	117	5,604,300
07/12/2020	48,000	1.90 ▲	3.96	46,100	49,000	46,000	413	19,824,000
04/12/2020	45,000	0.50 ▲	1.11	44,450	47,000	42,500	2,490	112,050,000
03/12/2020	44,450	2.50 ▲	5.62	42,000	44,900	42,000	2,069	91,967,050
02/12/2020	42,000	-0.40 ▼	-0.95	42,350	43,000	42,000	391	16,422,000
01/12/2020	42,350	0.60 ▲	1.42	41,800	42,350	39,750	382	16,177,700
30/11/2020	41,900	-0.10 ▼	-0.24	42,000	42,000	41,900	180	7,542,000
27/11/2020	41,900	-0.10 ▼	-0.24	42,000	42,000	41,900	180	7,542,000
26/11/2020	42,000	-0.40 ▼	-0.95	42,400	42,000	42,000	880	36,960,000
25/11/2020	42,400	-0.05 ▼	-0.12	42,450	42,400	42,000	530	22,472,000
24/11/2020	42,450	0.05 ▲	0.12	42,400	42,450	42,100	3,460	146,877,000
23/11/2020	42,400	-0.05 ▼	-0.12	42,450	42,700	42,000	4,820	204,368,000
20/11/2020	42,450	0.00 ■■	0.00	42,450	42,450	41,500	21	891,450
19/11/2020	42,450	1.30 ▲	3.06	41,200	42,650	42,000	180	7,641,000
18/11/2020	41,200	-1.50 ▼	-3.64	42,700	42,800	41,100	6,540	269,448,000
17/11/2020	42,700	0.60 ▲	1.41	42,150	42,950	41,000	126	5,380,200
16/11/2020	42,150	1.00 ▲	2.37	41,150	42,350	41,000	153	6,448,950
13/11/2020	41,150	-0.10 ▼	-0.24	41,300	41,200	40,800	274	11,275,100
12/11/2020	41,300	0.50 ▲	1.21	40,800	41,300	40,550	395	16,313,500
11/11/2020	40,800	-1.20 ▼	-2.94	42,000	41,800	40,800	149	6,079,200
10/11/2020	42,000	-0.50 ▼	-1.19	42,500	42,000	41,000	151	6,342,000
09/11/2020	42,500	1.60 ▲	3.76	40,950	43,200	40,250	993	42,202,500
06/11/2020	40,950	1.30 ▲	3.17	39,700	41,000	39,600	2,265	92,751,750
05/11/2020	39,700	-0.80 ▼	-2.02	40,500	40,200	39,700	9	357,300
04/11/2020	40,500	0.10 ▲	0.25	40,350	40,500	39,500	986	39,933,000
03/11/2020	40,350	0.60 ▲	1.49	39,800	40,350	39,550	62	2,501,700
02/11/2020	39,800	-0.70 ▼	-1.76	40,500	40,500	39,600	129	5,134,200
30/10/2020	40,500	0.00 ■■	0.00	40,500	40,500	38,950	563	22,801,500
29/10/2020	40,500	-0.50 ▼	-1.23	40,950	40,850	38,750	77	3,118,500
28/10/2020	40,950	-0.90 ▼	-2.20	41,850	41,500	40,000	158	6,470,100
27/10/2020	41,850	1.10 ▲	2.63	40,750	41,850	40,950	152	6,361,200
26/10/2020	40,750	0.80 ▲	1.96	40,000	41,000	39,900	57	2,322,750
25/10/2020	40,000	0.80 ▲	2.00	39,250	40,900	39,300	360	14,400,000
23/10/2020	40,000	0.80 ▲	2.00	39,250	40,900	39,300	360	14,400,000
22/10/2020	39,250	-1.80 ▼	-4.59	41,000	40,700	39,250	32	1,256,000
21/10/2020	41,000	0.50 ▲	1.22	40,500	43,300	39,000	138	5,658,000
20/10/2020	40,500	-0.10 ▼	-0.25	40,650	40,650	40,000	120	4,860,000
19/10/2020	40,650	0.80 ▲	1.97	39,850	41,000	39,500	51	2,073,150
18/10/2020	39,850	0.00 ■■	0.00	39,900	39,850	38,600	36	1,434,600
16/10/2020	39,850	0.00 ■■	0.00	39,900	39,850	38,600	36	1,434,600
15/10/2020	39,900	-0.15 ▼	-0.38	39,900	40,950	38,550	37,770	1,507,023,000
14/10/2020	39,900	1.00 ▲	2.51	38,900	39,900	38,000	215	8,578,500
13/10/2020	38,900	-1.00 ▼	-2.57	39,900	39,800	38,050	310	12,059,000
12/10/2020	39,900	0.00 ■■	0.00	39,850	39,900	39,900	33	1,316,700
11/10/2020	39,850	-0.40 ▼	-1.00	40,250	40,200	39,300	36	1,434,600
09/10/2020	39,850	-0.40 ▼	-1.00	40,250	40,200	39,300	36	1,434,600
08/10/2020	40,250	-0.60 ▼	-1.49	40,850	40,300	39,000	609	24,512,250
07/10/2020	40,850	-0.10 ▼	-0.24	40,950	40,950	39,500	624	25,490,400
06/10/2020	40,950	-0.10 ▼	-0.24	41,050	41,050	40,050	130	5,323,500
05/10/2020	41,050	1.10 ▲	2.68	40,000	41,300	39,350	266	10,919,300
03/10/2020	40,000	-1.00 ▼	-2.50	41,000	40,500	39,900	722	28,880,000
02/10/2020	40,000	-1.00 ▼	-2.50	41,000	40,500	39,900	722	28,880,000
01/10/2020	41,000	1.30 ▲	3.17	39,700	41,000	39,900	239	9,799,000
30/09/2020	39,700	0.00 ■■	0.00	39,750	39,850	39,700	23	913,100
29/09/2020	39,750	-0.30 ▼	-0.75	40,000	40,000	38,200	11	437,250
28/09/2020	40,000	0.60 ▲	1.50	39,400	40,500	39,000	119	4,760,000
25/09/2020	39,400	0.00 ■■	0.00	39,400	39,400	39,400	7	275,800
24/09/2020	39,400	0.00 ■■	0.00	39,350	39,400	39,000	36	1,418,400
23/09/2020	39,350	0.40 ▲	1.02	39,000	39,500	39,000	47	1,849,450
22/09/2020	39,000	0.00 ■■	0.00	38,950	40,500	37,700	251	9,789,000
21/09/2020	38,950	0.50 ▲	1.28	38,500	39,900	38,200	419	16,320,050
18/09/2020	38,500	-1.00 ▼	-2.60	39,500	40,850	38,200	292	11,242,000
17/09/2020	39,500	-1.00 ▼	-2.53	40,450	40,300	39,000	57	2,251,500
16/09/2020	40,450	-0.40 ▼	-0.99	40,850	40,450	40,100	38	1,537,100
15/09/2020	40,850	1.90 ▲	4.65	38,950	40,950	38,600	1,696	69,281,600
14/09/2020	38,950	0.00 ■■	0.00	38,950	38,950	38,950	5	194,750
11/09/2020	38,950	1.50 ▲	3.85	37,500	38,950	37,700	450	17,527,500
10/09/2020	37,500	-0.10 ▼	-0.27	37,600	37,950	36,900	1,531	57,412,500
09/09/2020	37,600	-0.10 ▼	-0.27	37,600	37,600	37,300	4,330	162,808,000
08/09/2020	37,600	0.30 ▲	0.80	37,350	37,700	37,100	743	27,936,800
07/09/2020	37,350	-0.40 ▼	-1.07	37,700	37,700	37,150	2,974	111,078,900
04/09/2020	37,700	-0.10 ▼	-0.27	37,800	37,800	37,250	291	10,970,700
03/09/2020	37,800	0.60 ▲	1.59	37,200	38,000	37,700	240	9,072,000
02/09/2020	37,200	-0.50 ▼	-1.34	37,700	37,700	37,200	249	9,262,800
01/09/2020	37,200	-0.50 ▼	-1.34	37,700	37,700	37,200	249	9,262,800
31/08/2020	37,700	-0.10 ▼	-0.27	37,850	37,900	37,200	65	2,450,500
28/08/2020	37,850	0.10 ▲	0.26	37,750	37,900	37,800	219	8,289,150
27/08/2020	37,750	-0.10 ▼	-0.26	37,850	37,900	37,000	777	29,331,750
26/08/2020	37,850	0.10 ▲	0.26	37,750	37,850	37,050	456	17,259,600
25/08/2020	37,750	0.10 ▲	0.26	37,650	37,750	37,000	912	34,428,000
24/08/2020	37,650	-0.10 ▼	-0.27	37,700	38,350	36,700	1,755	66,075,750
23/08/2020	37,700	-0.20 ▼	-0.53	37,900	37,700	36,850	9	339,300
21/08/2020	37,700	-0.20 ▼	-0.53	37,900	37,700	36,850	9	339,300
20/08/2020	37,900	-0.10 ▼	-0.26	37,950	37,900	36,750	449	17,017,100
19/08/2020	37,950	0.10 ▲	0.26	37,850	38,000	37,450	567	21,517,650
18/08/2020	37,850	0.00 ■■	0.00	37,850	37,850	37,850	4	151,400
17/08/2020	37,850	0.40 ▲	1.06	37,450	38,350	37,000	112	4,239,200
14/08/2020	37,450	-0.80 ▼	-2.14	38,300	37,500	36,900	26	973,700
13/08/2020	38,300	-0.10 ▼	-0.26	38,350	38,750	36,750	4,397	168,405,100
12/08/2020	38,350	1.40 ▲	3.65	37,000	39,000	36,850	41	1,572,350
11/08/2020	38,350	1.40 ▲	3.65	37,000	39,000	36,850	41	1,572,350
10/08/2020	37,000	-1.40 ▼	-3.78	38,350	37,000	37,000	1	37,000
07/08/2020	38,350	1.70 ▲	4.43	36,700	39,000	37,000	19	728,650
06/08/2020	36,700	-1.10 ▼	-3.00	37,750	37,500	36,700	155	5,688,500
05/08/2020	37,750	0.10 ▲	0.26	37,600	37,800	36,250	1,265	47,753,750
04/08/2020	37,600	-0.20 ▼	-0.53	37,800	39,000	36,900	690	25,944,000
03/08/2020	37,800	-0.10 ▼	-0.26	37,900	37,900	36,000	55	2,079,000
31/07/2020	37,900	1.00 ▲	2.64	36,900	37,900	36,000	628	23,801,200
30/07/2020	36,900	0.00 ■■	0.00	36,900	39,300	36,200	261	9,630,900
29/07/2020	36,900	-0.10 ▼	-0.27	36,950	37,300	36,200	26	959,400
28/07/2020	36,950	-0.75 ▼	-2.03	37,700	37,250	36,000	5,490	202,855,500
27/07/2020	37,700	-0.30 ▼	-0.80	38,000	38,000	35,500	164	6,182,800
26/07/2020	38,000	0.50 ▲	1.32	37,550	38,300	38,000	3	114,000
24/07/2020	38,000	0.50 ▲	1.32	37,550	38,300	38,000	3	114,000
23/07/2020	37,550	-0.50 ▼	-1.33	38,000	37,900	36,200	507	19,037,850
22/07/2020	38,000	-0.40 ▼	-1.05	38,400	38,400	37,800	308	11,704,000
21/07/2020	38,400	0.20 ▲	0.52	38,200	38,700	38,000	20	768,000
20/07/2020	38,200	-0.20 ▼	-0.52	38,400	38,800	38,000	22	840,400
19/07/2020	38,400	-0.10 ▼	-0.26	38,450	38,400	37,950	737	28,300,800
17/07/2020	38,400	-0.10 ▼	-0.26	38,450	38,400	37,950	737	28,300,800
16/07/2020	38,450	-0.40 ▼	-1.04	38,900	38,450	38,000	353	13,572,850
15/07/2020	38,900	0.00 ■■	0.00	38,900	38,900	37,600	12	466,800
14/07/2020	38,900	0.00 ■■	0.00	38,900	38,900	38,000	246	9,569,400
13/07/2020	38,900	0.20 ▲	0.51	38,700	38,900	38,100	310	12,059,000
12/07/2020	38,700	0.30 ▲	0.78	38,400	39,000	38,000	395	15,286,500
10/07/2020	38,700	0.30 ▲	0.78	38,400	39,000	38,000	395	15,286,500
09/07/2020	38,400	-0.10 ▼	-0.26	38,550	38,500	38,300	434	16,665,600
08/07/2020	38,550	-0.10 ▼	-0.26	38,600	38,600	38,550	29	1,117,950
07/07/2020	38,600	0.20 ▲	0.52	38,400	38,800	38,000	14,560	562,016,000
06/07/2020	38,400	0.00 ■■	0.00	38,400	38,400	38,350	41	1,574,400
05/07/2020	38,400	-0.10 ▼	-0.26	38,500	38,450	37,400	12	460,800
03/07/2020	38,400	-0.10 ▼	-0.26	38,500	38,450	37,400	12	460,800
02/07/2020	38,500	0.90 ▲	2.34	37,600	38,750	38,000	323	12,435,500
01/07/2020	37,600	-0.90 ▼	-2.39	38,500	39,000	37,600	1,122	42,187,200
30/06/2020	38,500	-0.30 ▼	-0.78	38,800	38,500	37,300	33	1,270,500
29/06/2020	38,800	-0.10 ▼	-0.26	38,900	38,900	37,100	23	892,400
28/06/2020	38,900	0.30 ▲	0.77	38,600	39,000	37,300	460	17,894,000
26/06/2020	38,900	0.30 ▲	0.77	38,600	39,000	37,300	460	17,894,000
25/06/2020	38,600	0.00 ■■	0.00	38,600	38,900	38,500	2,248	86,772,800
24/06/2020	38,600	0.40 ▲	1.04	38,200	38,700	38,300	4,881	188,406,600
23/06/2020	38,200	-0.80 ▼	-2.09	39,000	38,900	38,200	1,139	43,509,800
22/06/2020	39,000	1.90 ▲	4.87	37,150	39,000	37,200	2,322	90,558,000
19/06/2020	37,150	0.10 ▲	0.27	37,000	37,150	36,800	3,245	120,551,750
18/06/2020	37,000	0.00 ■■	0.00	36,950	37,050	36,500	1,468	54,316,000
17/06/2020	36,950	-0.30 ▼	-0.81	36,950	36,950	36,600	12,480	461,136,000
16/06/2020	36,950	0.00 ■■	0.00	37,000	37,000	36,500	10,003	369,610,850
15/06/2020	37,000	0.60 ▲	1.62	36,400	37,150	36,500	3,449	127,613,000
14/06/2020	36,400	-0.70 ▼	-1.92	37,100	36,800	35,650	1,579	57,475,600
12/06/2020	36,400	-0.70 ▼	-1.92	37,100	36,800	35,650	1,579	57,475,600
11/06/2020	37,100	-0.30 ▼	-0.81	37,400	37,400	37,100	3,076	114,119,600
10/06/2020	37,400	0.20 ▲	0.53	37,200	37,500	37,300	1,721	64,365,400
09/06/2020	37,200	0.15 ▲	0.40	37,050	37,200	37,000	23,670	880,524,000
08/06/2020	37,050	0.10 ▲	0.27	36,900	37,500	36,900	1,799	66,652,950
06/06/2020	36,900	-0.50 ▼	-1.36	37,400	37,000	36,900	774	28,560,600
05/06/2020	36,900	-0.50 ▼	-1.36	37,400	37,000	36,900	774	28,560,600
04/06/2020	37,400	0.00 ■■	0.00	37,350	37,400	37,000	2,014	75,323,600
03/06/2020	37,350	0.10 ▲	0.27	37,300	37,450	36,800	3,314	123,777,900
02/06/2020	37,300	-0.40 ▼	-1.07	37,700	37,700	37,250	1,811	67,550,300
01/06/2020	37,700	0.10 ▲	0.27	37,600	38,300	37,200	2,550	96,135,000
31/05/2020	37,600	0.00 ■■	0.00	37,600	38,500	37,200	1,556	58,505,600
29/05/2020	37,600	0.00 ■■	0.00	37,600	38,500	37,200	1,556	58,505,600
28/05/2020	37,600	-3.80 ▼	-10.11	41,400	37,600	36,800	2,937	110,431,200
27/05/2020	41,400	-0.10 ▼	-0.24	41,550	41,800	40,800	3,870	160,218,000
26/05/2020	41,550	0.00 ■■	0.00	41,550	41,950	41,450	2,545	105,744,750
25/05/2020	41,550	0.80 ▲	1.93	40,800	41,550	40,800	7,682	319,187,100
24/05/2020	40,800	-0.10 ▼	-0.25	40,850	41,000	40,350	1,505	61,404,000
22/05/2020	40,800	-0.10 ▼	-0.25	40,850	41,000	40,350	1,505	61,404,000
21/05/2020	40,850	0.10 ▲	0.24	40,800	40,850	40,450	4,602	187,991,700
20/05/2020	40,800	-0.20 ▼	-0.49	41,000	41,000	40,700	1,292	52,713,600
19/05/2020	41,000	-0.20 ▼	-0.49	41,200	41,450	40,500	2,237	91,717,000
18/05/2020	41,200	0.50 ▲	1.21	40,700	41,350	40,800	6,703	276,163,600
17/05/2020	40,700	0.30 ▲	0.74	40,400	40,900	40,400	1,580	64,306,000
15/05/2020	40,700	0.30 ▲	0.74	40,400	40,900	40,400	1,580	64,306,000
14/05/2020	40,400	0.40 ▲	0.99	40,000	40,400	39,700	6,916	279,406,400
13/05/2020	40,000	-0.40 ▼	-1.00	40,400	40,500	40,000	5,017	200,680,000
12/05/2020	40,400	0.00 ■■	0.00	40,400	40,900	40,200	3,573	144,349,200
11/05/2020	40,400	-0.80 ▼	-1.98	41,150	41,000	40,000	3,333	134,653,200
10/05/2020	41,150	1.30 ▲	3.16	39,900	41,850	40,600	1,564	64,358,600
08/05/2020	41,150	1.30 ▲	3.16	39,900	41,850	40,600	1,564	64,358,600
07/05/2020	39,900	0.90 ▲	2.26	38,950	40,000	38,550	3,483	138,971,700
06/05/2020	38,950	-2.90 ▼	-7.45	41,850	42,200	38,950	10,627	413,921,650
05/05/2020	41,850	0.60 ▲	1.43	41,300	43,000	41,000	19	795,150
04/05/2020	41,300	1.80 ▲	4.36	39,500	41,300	41,300	12	495,600
01/05/2020	39,500	0.60 ▲	1.52	38,900	39,600	38,900	28	1,106,000
30/04/2020	39,500	0.60 ▲	1.52	38,900	39,600	38,900	28	1,106,000
29/04/2020	39,500	0.60 ▲	1.52	38,900	39,600	38,900	28	1,106,000
28/04/2020	38,900	-0.20 ▼	-0.51	39,100	38,900	38,900	18	700,200
27/04/2020	39,100	0.00 ■■	0.00	39,150	39,150	39,100	5	195,500
26/04/2020	39,150	-0.90 ▼	-2.30	40,000	39,800	37,300	196	7,673,400
24/04/2020	39,150	-0.90 ▼	-2.30	40,000	39,800	37,300	196	7,673,400
23/04/2020	40,000	0.70 ▲	1.75	39,300	40,000	39,300	17	680,000
22/04/2020	39,300	0.80 ▲	2.04	38,500	39,300	36,500	34	1,336,200
21/04/2020	38,500	0.80 ▲	2.08	37,750	39,450	36,000	33	1,270,500
20/04/2020	37,750	1.00 ▲	2.65	36,800	37,750	36,500	197	7,436,750
19/04/2020	36,800	0.80 ▲	2.17	36,000	36,800	35,600	201	7,396,800
17/04/2020	36,800	0.80 ▲	2.17	36,000	36,800	35,600	201	7,396,800
16/04/2020	36,000	0.10 ▲	0.28	35,900	36,200	35,900	344	12,384,000
15/04/2020	35,900	-1.00 ▼	-2.79	36,900	38,800	35,900	9	323,100
14/04/2020	36,900	-0.30 ▼	-0.81	37,200	36,900	35,000	13	479,700
13/04/2020	37,200	1.40 ▲	3.76	35,800	38,100	34,250	12	446,400
12/04/2020	35,800	0.30 ▲	0.84	35,500	36,300	34,100	124	4,439,200
10/04/2020	35,800	0.30 ▲	0.84	35,500	36,300	34,100	124	4,439,200
09/04/2020	35,500	-0.20 ▼	-0.56	35,700	35,600	33,500	21	745,500
08/04/2020	35,700	1.20 ▲	3.36	34,500	35,700	33,600	31	1,106,700
07/04/2020	34,500	-0.50 ▼	-1.45	35,000	34,500	33,000	984	33,948,000
06/04/2020	35,000	-0.90 ▼	-2.57	35,900	35,000	35,000	50	1,750,000
03/04/2020	35,900	-0.90 ▼	-2.51	36,800	35,900	35,900	40	1,436,000
02/04/2020	36,800	2.00 ▲	5.43	34,850	36,800	36,800	26	956,800
01/04/2020	36,800	2.00 ▲	5.43	34,850	36,800	36,800	26	956,800
31/03/2020	34,850	0.10 ▲	0.29	34,750	34,850	33,000	31	1,080,350
30/03/2020	34,750	-0.30 ▼	-0.86	35,000	34,750	32,600	34	1,181,500
29/03/2020	35,000	0.00 ■■	0.00	35,000	35,000	32,600	27	945,000
27/03/2020	35,000	0.00 ■■	0.00	35,000	35,000	32,600	27	945,000
26/03/2020	35,000	1.70 ▲	4.86	33,350	35,000	35,000	1	35,000
25/03/2020	33,350	-2.50 ▼	-7.50	35,850	35,800	33,350	456	15,207,600
24/03/2020	35,850	-0.40 ▼	-1.12	36,300	35,850	35,850	3	107,550
23/03/2020	36,300	-0.50 ▼	-1.38	36,800	36,700	34,250	884	32,089,200
22/03/2020	36,800	-0.10 ▼	-0.27	36,900	36,800	36,800	1	36,800
20/03/2020	36,800	-0.10 ▼	-0.27	36,900	36,800	36,800	1	36,800
19/03/2020	36,900	-0.70 ▼	-1.90	37,600	36,900	36,900	7	258,300
18/03/2020	37,600	1.50 ▲	3.99	36,100	37,600	36,100	2	75,200
17/03/2020	36,100	2.10 ▲	5.82	34,050	36,200	36,100	6	216,600
16/03/2020	34,050	-0.75 ▼	-2.20	34,800	37,000	34,050	1,080	36,774,000
13/03/2020	34,800	-2.10 ▼	-6.03	36,900	37,200	34,800	50	1,740,000
12/03/2020	36,900	1.10 ▲	2.98	35,800	37,900	33,700	750	27,675,000
11/03/2020	35,800	-2.20 ▼	-6.15	38,000	37,900	35,800	600	21,480,000
10/03/2020	38,000	-0.40 ▼	-1.05	38,400	38,000	36,400	63	2,394,000
09/03/2020	38,400	-0.30 ▼	-0.78	38,700	38,400	36,800	56	2,150,400
07/03/2020	38,700	0.80 ▲	2.07	37,900	38,900	37,000	3,486	134,908,200
06/03/2020	38,700	0.80 ▲	2.07	37,900	38,900	37,000	3,486	134,908,200
05/03/2020	37,900	-0.10 ▼	-0.26	37,950	37,900	37,900	10	379,000
04/03/2020	37,950	0.00 ■■	0.00	38,000	39,000	36,800	682	25,881,900
03/03/2020	38,000	0.00 ■■	0.00	38,000	38,000	37,000	238	9,044,000
02/03/2020	38,000	-0.50 ▼	-1.32	38,450	38,000	38,000	2	76,000
28/02/2020	38,450	-0.10 ▼	-0.26	38,600	38,450	37,000	207	7,959,150
27/02/2020	38,600	1.90 ▲	4.92	36,700	38,650	37,950	58	2,238,800
26/02/2020	36,700	-1.40 ▼	-3.81	38,100	37,900	36,600	30	1,101,000
25/02/2020	38,100	-0.50 ▼	-1.31	38,600	38,100	37,400	54	2,057,400
24/02/2020	38,600	0.60 ▲	1.55	38,000	38,700	37,000	37	1,428,200
21/02/2020	38,000	0.00 ■■	0.00	38,000	38,800	38,000	15	570,000
20/02/2020	38,000	-0.10 ▼	-0.26	38,100	38,000	37,200	365	13,870,000
19/02/2020	38,100	-0.10 ▼	-0.26	38,200	38,100	37,250	186	7,086,600
18/02/2020	38,200	-0.60 ▼	-1.57	38,850	38,850	37,200	167	6,379,400
17/02/2020	38,850	-0.10 ▼	-0.26	39,000	38,850	37,100	62	2,408,700
14/02/2020	39,000	-1.00 ▼	-2.56	39,950	39,200	37,200	194	7,566,000
13/02/2020	39,000	-1.00 ▼	-2.56	39,950	39,200	37,200	194	7,566,000
12/02/2020	39,950	1.80 ▲	4.51	38,200	39,950	37,850	149	5,952,550
11/02/2020	38,200	-0.10 ▼	-0.26	38,300	38,200	37,200	13	496,600
10/02/2020	38,300	0.00 ■■	0.00	38,300	38,300	37,800	104	3,983,200
09/02/2020	38,300	0.00 ■■	0.00	38,300	38,300	38,300	112	4,289,600
07/02/2020	38,300	0.00 ■■	0.00	38,300	38,300	38,300	112	4,289,600
06/02/2020	38,300	0.40 ▲	1.04	37,900	38,400	37,900	155	5,936,500
05/02/2020	37,900	0.00 ■■	0.00	37,900	37,900	37,000	153	5,798,700
04/02/2020	37,900	-0.20 ▼	-0.53	38,100	38,100	37,800	19	720,100
03/02/2020	38,100	-0.60 ▼	-1.57	38,700	40,000	37,000	114	4,343,400
02/02/2020	38,700	-0.10 ▼	-0.26	38,800	38,700	38,700	18	696,600
31/01/2020	38,700	-0.10 ▼	-0.26	38,800	38,700	38,700	18	696,600
30/01/2020	38,800	0.00 ■■	0.00	38,800	38,800	38,800	30	1,164,000
29/01/2020	38,800	0.40 ▲	1.03	38,400	38,900	38,800	19	737,200
28/01/2020	38,800	0.40 ▲	1.03	38,400	38,900	38,800	19	737,200
27/01/2020	38,800	0.40 ▲	1.03	38,400	38,900	38,800	19	737,200
26/01/2020	38,800	0.40 ▲	1.03	38,400	38,900	38,800	19	737,200
24/01/2020	38,800	0.40 ▲	1.03	38,400	38,900	38,800	19	737,200
23/01/2020	38,800	0.40 ▲	1.03	38,400	38,900	38,800	19	737,200
22/01/2020	38,800	0.40 ▲	1.03	38,400	38,900	38,800	19	737,200
21/01/2020	38,400	0.90 ▲	2.34	37,500	39,800	35,800	2,680	102,912,000
20/01/2020	37,500	1.00 ▲	2.67	37,500	38,500	37,500	200	7,500,000
17/01/2020	37,500	0.45 ▲	1.20	37,050	37,500	35,300	300	11,250,000
16/01/2020	37,050	0.55 ▲	1.48	36,500	37,050	37,050	40	1,482,000
15/01/2020	37,050	0.55 ▲	1.48	36,500	37,050	37,050	40	1,482,000
13/01/2020	36,800	-0.20 ▼	-0.54	37,000	36,800	35,500	25	920,000
10/01/2020	37,000	-0.20 ▼	-0.54	37,200	37,000	35,500	141	5,217,000
09/01/2020	37,200	0.40 ▲	1.08	36,800	37,800	37,200	27	1,004,400
08/01/2020	36,800	0.30 ▲	0.82	36,500	36,900	36,800	10	368,000
07/01/2020	36,500	-0.40 ▼	-1.10	36,900	36,500	36,000	32	1,168,000
06/01/2020	36,900	-0.20 ▼	-0.54	37,100	36,900	35,050	590	21,771,000
31/12/2019	37,100	0.70 ▲	1.89	36,400	37,200	34,800	354	13,133,400
30/12/2019	36,400	0.70 ▲	1.92	35,700	36,400	35,000	204	7,425,600
28/12/2019	35,700	-1.20 ▼	-3.36	36,900	35,950	35,000	498	17,778,600
27/12/2019	35,700	-1.20 ▼	-3.36	36,900	35,950	35,000	498	17,778,600
26/12/2019	36,900	0.70 ▲	1.90	36,200	36,900	35,800	110	4,059,000
25/12/2019	36,200	0.00 ■■	0.00	36,200	36,200	35,600	11	398,200
24/12/2019	36,200	-0.10 ▼	-0.28	36,350	36,700	35,500	97	3,511,400
23/12/2019	36,350	0.00 ■■	0.00	36,350	36,350	36,350	30	1,090,500
20/12/2019	36,350	0.65 ▲	1.79	35,700	36,350	35,650	500	18,175,000
19/12/2019	35,700	-0.10 ▼	-0.28	35,850	36,500	35,700	180	6,426,000
18/12/2019	35,850	-0.40 ▼	-1.12	36,200	36,450	35,850	243	8,711,550
17/12/2019	36,200	-0.70 ▼	-1.93	36,900	36,900	36,200	1,643	59,476,600
16/12/2019	36,900	1.40 ▲	3.79	35,500	36,900	35,950	421	15,534,900
14/12/2019	35,500	-1.30 ▼	-3.66	36,800	36,000	35,400	502	17,821,000
13/12/2019	35,500	-1.30 ▼	-3.66	36,800	36,000	35,400	502	17,821,000
12/12/2019	36,800	1.40 ▲	3.80	35,400	36,800	35,100	14	515,200
11/12/2019	35,400	-2.50 ▼	-7.06	37,900	36,950	35,300	665	23,541,000
10/12/2019	37,900	1.50 ▲	3.96	36,450	37,900	37,900	6	227,400
09/12/2019	36,450	-0.40 ▼	-1.10	36,900	36,450	35,500	102	3,717,900
07/12/2019	36,900	0.90 ▲	2.44	36,050	38,000	35,300	31	1,143,900
06/12/2019	36,900	0.90 ▲	2.44	36,050	38,000	35,300	31	1,143,900
05/12/2019	36,050	-0.80 ▼	-2.22	36,800	38,800	36,050	20	721,000
04/12/2019	36,800	0.30 ▲	0.82	36,500	36,800	36,000	102	3,753,600
03/12/2019	36,500	-1.50 ▼	-4.11	38,000	38,500	36,500	573	20,914,500
02/12/2019	38,000	0.80 ▲	2.11	37,200	38,000	38,000	33	1,254,000
29/11/2019	37,200	0.00 ■■	0.00	37,200	38,000	37,200	72	2,678,400
28/11/2019	37,200	-0.30 ▼	-0.81	37,500	37,700	37,000	33	1,227,600
27/11/2019	37,500	-0.30 ▼	-0.80	37,800	40,150	37,000	33	1,237,500
26/11/2019	37,800	0.00 ■■	0.00	37,800	37,800	37,800	4	151,200
25/11/2019	37,800	0.00 ■■	0.00	37,800	37,800	37,800	5	189,000
23/11/2019	37,800	0.50 ▲	1.32	37,300	37,800	37,800	16	604,800
22/11/2019	37,800	0.50 ▲	1.32	37,300	37,800	37,800	16	604,800
21/11/2019	37,300	-0.10 ▼	-0.27	37,350	37,300	36,100	8	298,400
20/11/2019	37,300	-0.10 ▼	-0.27	37,350	37,300	36,100	8	298,400
19/11/2019	37,350	-0.50 ▼	-1.34	37,900	37,350	36,500	11	410,850
18/11/2019	37,900	0.70 ▲	1.85	37,200	37,900	37,900	6	227,400
15/11/2019	37,200	-0.10 ▼	-0.27	37,350	39,400	36,000	108	4,017,600
14/11/2019	37,350	0.90 ▲	2.41	36,500	37,400	36,000	213	7,955,550
13/11/2019	36,500	0.00 ■■	0.00	36,500	37,900	35,600	6	219,000
12/11/2019	36,500	-1.70 ▼	-4.66	38,200	37,900	36,000	896	32,704,000
11/11/2019	38,200	1.20 ▲	3.14	37,000	38,200	38,200	4	152,800
09/11/2019	37,000	-0.30 ▼	-0.81	37,300	39,200	36,250	108	3,996,000
08/11/2019	37,000	-0.30 ▼	-0.81	37,300	39,200	36,250	108	3,996,000
07/11/2019	37,300	-1.00 ▼	-2.68	38,250	38,600	36,500	138	5,147,400
06/11/2019	38,250	0.70 ▲	1.83	37,550	38,500	36,550	45	1,721,250
05/11/2019	37,550	-1.30 ▼	-3.46	38,850	38,750	36,500	460	17,273,000
04/11/2019	38,900	0.90 ▲	2.31	38,000	39,500	36,850	18	700,200
01/11/2019	38,900	0.90 ▲	2.31	38,000	39,500	36,850	18	700,200
31/10/2019	38,000	0.80 ▲	2.11	37,200	39,000	37,000	156	5,928,000
30/10/2019	37,200	0.10 ▲	0.27	37,150	39,600	37,200	276	10,267,200
29/10/2019	37,150	-2.20 ▼	-5.92	39,350	39,700	37,150	6	222,900
28/10/2019	39,350	2.40 ▲	6.10	37,000	39,500	39,350	7	275,450
26/10/2019	37,000	-2.50 ▼	-6.76	39,500	39,900	37,000	220	8,140,000
25/10/2019	37,000	-2.50 ▼	-6.76	39,500	39,900	37,000	220	8,140,000
24/10/2019	39,500	-0.50 ▼	-1.27	40,000	39,500	37,200	132	5,214,000
23/10/2019	40,000	-1.00 ▼	-2.50	41,000	40,000	38,150	174	6,960,000
22/10/2019	41,000	2.10 ▲	5.12	38,900	41,000	38,950	522	21,402,000
21/10/2019	38,900	2.30 ▲	5.91	36,650	39,100	36,950	321	12,486,900
18/10/2019	36,650	0.00 ■■	0.00	36,650	36,650	36,000	57	2,089,050
17/10/2019	36,650	0.00 ■■	0.00	36,650	36,650	35,550	21	769,650
16/10/2019	36,650	-0.30 ▼	-0.82	36,950	36,650	35,200	9	329,850
15/10/2019	36,950	0.00 ■■	0.00	37,000	36,950	36,950	15	554,250
11/10/2019	37,000	-0.60 ▼	-1.62	37,650	37,850	36,100	65	2,405,000
10/10/2019	37,650	-0.10 ▼	-0.27	37,700	37,650	37,650	55	2,070,750
09/10/2019	37,700	0.00 ■■	0.00	37,750	37,700	37,700	15	565,500
08/10/2019	37,750	0.00 ■■	0.00	37,750	37,750	37,750	57	2,151,750
07/10/2019	37,750	0.00 ■■	0.00	37,750	37,750	37,750	5	188,750
04/10/2019	37,750	0.80 ▲	2.12	37,000	37,750	35,800	5	188,750
03/10/2019	37,000	-0.50 ▼	-1.35	37,550	37,800	37,000	58	2,146,000
02/10/2019	37,550	-0.30 ▼	-0.80	37,850	37,550	36,500	13	488,150
01/10/2019	37,850	1.60 ▲	4.23	36,300	38,000	37,850	13	492,050
30/09/2019	36,300	0.00 ■■	0.00	36,300	38,300	36,300	1,366	49,585,800
27/09/2019	36,300	-2.20 ▼	-6.06	38,500	38,500	35,850	1,543	56,010,900
26/09/2019	38,500	-0.50 ▼	-1.30	39,000	38,500	37,500	23	885,500
25/09/2019	39,000	0.00 ■■	0.00	39,000	39,000	37,150	67	2,613,000
24/09/2019	39,000	2.00 ▲	5.13	37,050	39,000	38,400	40	1,560,000
23/09/2019	37,050	0.00 ■■	0.00	37,050	37,050	37,050	133	4,927,650
20/09/2019	37,050	-1.90 ▼	-5.13	38,900	39,950	37,050	247	9,151,350
19/09/2019	38,900	-0.40 ▼	-1.03	39,300	38,950	37,500	68	2,645,200
18/09/2019	39,300	0.00 ■■	0.00	39,300	39,300	39,300	5	196,500
17/09/2019	39,300	0.30 ▲	0.76	38,950	39,300	39,300	18	707,400
16/09/2019	38,950	-0.30 ▼	-0.77	39,250	38,950	37,500	164	6,387,800
13/09/2019	39,250	0.00 ■■	0.00	39,300	39,300	39,000	125	4,906,250
12/09/2019	39,300	-0.10 ▼	-0.25	39,400	39,300	37,000	99	3,890,700
10/09/2019	39,400	-0.60 ▼	-1.52	40,000	39,450	37,500	253	9,968,200
09/09/2019	40,000	-0.80 ▼	-2.00	40,800	40,750	38,000	343	13,720,000
06/09/2019	40,800	-0.20 ▼	-0.49	41,000	40,900	39,350	137	5,589,600
05/09/2019	41,000	0.00 ■■	0.00	41,000	41,500	40,000	55	2,255,000
04/09/2019	41,000	2.40 ▲	5.85	38,600	41,250	37,000	2,064	84,624,000
03/09/2019	38,600	0.00 ■■	0.00	38,600	38,600	36,000	103	3,975,800
30/08/2019	38,600	1.80 ▲	4.66	36,800	39,000	36,700	1,531	59,096,600
29/08/2019	36,800	0.30 ▲	0.82	36,500	36,800	36,800	54	1,987,200
28/08/2019	36,500	1.20 ▲	3.29	35,300	36,500	35,950	178	6,497,000
27/08/2019	35,300	-1.60 ▼	-4.53	36,900	36,800	35,000	78	2,753,400
26/08/2019	36,900	-0.10 ▼	-0.27	36,950	36,900	36,100	17	627,300
23/08/2019	36,950	0.00 ■■	0.00	37,000	37,700	35,200	115	4,249,250
22/08/2019	37,000	1.80 ▲	4.86	35,200	37,000	35,150	536	19,832,000
21/08/2019	35,200	0.00 ■■	0.00	35,200	35,200	34,800	173	6,089,600
20/08/2019	35,200	0.00 ■■	0.00	35,200	35,450	35,200	27	950,400
19/08/2019	35,200	-0.50 ▼	-1.42	35,700	35,200	34,550	2	70,400
16/08/2019	35,700	0.00 ■■	0.00	35,700	35,700	34,000	138	4,926,600
15/08/2019	35,700	0.20 ▲	0.56	35,500	35,700	34,250	336	11,995,200
14/08/2019	35,500	-0.30 ▼	-0.85	35,800	35,500	34,000	237	8,413,500
13/08/2019	35,800	-0.10 ▼	-0.28	35,850	35,800	34,550	49	1,754,200
12/08/2019	35,850	0.50 ▲	1.39	35,350	36,100	34,600	72	2,581,200
09/08/2019	35,350	0.40 ▲	1.13	35,000	35,400	34,500	216	7,635,600
08/08/2019	35,000	0.10 ▲	0.29	34,850	35,500	34,850	405	14,175,000
07/08/2019	34,850	0.00 ■■	0.00	34,900	34,950	34,500	201	7,004,850
06/08/2019	34,900	-0.90 ▼	-2.58	35,800	35,400	33,800	1,407	49,104,300
05/08/2019	35,800	-0.10 ▼	-0.28	35,850	36,300	35,800	37	1,324,600
02/08/2019	35,850	1.50 ▲	4.18	34,400	35,950	34,050	903	32,372,550
01/08/2019	34,400	-1.30 ▼	-3.78	35,650	35,650	34,200	132	4,540,800
31/07/2019	35,650	-0.10 ▼	-0.28	35,700	35,700	34,050	457	16,292,050
30/07/2019	35,700	-0.10 ▼	-0.28	35,800	36,000	35,700	91	3,248,700
29/07/2019	35,800	-0.50 ▼	-1.40	36,300	36,400	34,000	97	3,472,600
26/07/2019	36,300	0.30 ▲	0.83	35,950	36,300	36,300	16	580,800
25/07/2019	35,950	-0.40 ▼	-1.11	36,400	36,400	34,000	1,086	39,041,700
24/07/2019	36,400	1.30 ▲	3.57	35,100	36,700	33,850	411	14,960,400
23/07/2019	35,100	0.90 ▲	2.56	34,250	35,100	34,900	75	2,632,500
22/07/2019	34,250	-2.60 ▼	-7.59	36,800	36,700	34,250	1,510	51,717,500
19/07/2019	36,800	-0.20 ▼	-0.54	36,950	36,800	35,000	11	404,800
18/07/2019	36,950	0.50 ▲	1.35	36,500	36,950	35,100	138	5,099,100
17/07/2019	36,500	0.60 ▲	1.64	35,900	36,500	35,600	44	1,606,000
16/07/2019	35,900	1.50 ▲	4.18	34,450	35,900	34,450	435	15,616,500
15/07/2019	34,450	0.00 ■■	0.00	34,450	35,400	33,500	48	1,653,600
12/07/2019	34,450	-1.00 ▼	-2.90	35,450	35,900	33,000	96	3,307,200
11/07/2019	35,450	-0.50 ▼	-1.41	36,000	36,450	35,450	10	354,500
10/07/2019	36,000	1.50 ▲	4.17	34,500	36,800	34,000	123	4,428,000
09/07/2019	34,500	0.00 ■■	0.00	34,500	34,500	34,500	1	34,500
08/07/2019	34,500	-0.20 ▼	-0.58	34,700	34,500	34,450	57	1,966,500
05/07/2019	34,700	0.50 ▲	1.44	34,250	36,500	33,250	96	3,331,200
04/07/2019	34,250	0.00 ■■	0.00	34,250	34,250	34,250	8	274,000
03/07/2019	34,250	0.00 ■■	0.00	34,300	34,300	34,000	29	993,250
02/07/2019	34,300	0.00 ■■	0.00	34,300	34,350	34,000	33	1,131,900
01/07/2019	34,300	-0.10 ▼	-0.29	34,400	34,300	34,000	60	2,058,000
28/06/2019	34,400	0.10 ▲	0.29	34,250	34,400	34,400	15	516,000
27/06/2019	34,250	-0.10 ▼	-0.29	34,350	34,250	34,250	14	479,500
26/06/2019	34,350	0.00 ■■	0.00	34,400	34,800	33,050	35	1,202,250
25/06/2019	34,400	0.40 ▲	1.16	34,000	34,400	34,400	1	34,400
24/06/2019	34,000	-0.40 ▼	-1.18	34,350	34,900	33,700	414	14,076,000
21/06/2019	34,350	-0.10 ▼	-0.29	34,500	34,450	33,500	51	1,751,850
20/06/2019	34,500	0.00 ■■	0.00	34,450	34,500	33,400	29	1,000,500
19/06/2019	34,450	0.00 ■■	0.00	34,500	34,450	33,200	36	1,240,200
18/06/2019	34,500	0.10 ▲	0.29	34,400	34,500	33,000	18	621,000
17/06/2019	34,400	0.30 ▲	0.87	34,100	34,400	32,600	50	1,720,000
16/06/2019	34,100	-0.10 ▼	-0.29	34,250	34,150	32,150	26	886,600
14/06/2019	34,100	-0.10 ▼	-0.29	34,250	34,150	32,150	26	886,600
13/06/2019	34,250	-0.30 ▼	-0.88	34,500	34,250	33,800	25	856,250
11/06/2019	34,500	-1.30 ▼	-3.77	35,800	35,500	34,500	27	931,500
10/06/2019	35,800	1.00 ▲	2.79	34,800	36,000	34,500	150	5,370,000
07/06/2019	34,800	0.00 ■■	0.00	34,800	34,800	34,000	76	2,644,800
06/06/2019	34,800	0.00 ■■	0.00	34,800	34,800	34,000	76	2,644,800
05/06/2019	34,800	0.50 ▲	1.44	34,300	34,800	34,500	46	1,600,800
04/06/2019	34,300	0.00 ■■	0.00	34,300	34,450	34,300	8	274,400
03/06/2019	34,300	-0.20 ▼	-0.58	34,450	34,950	33,700	302	10,358,600
02/06/2019	34,450	0.60 ▲	1.74	33,900	34,950	33,900	2,054	70,760,300
31/05/2019	34,450	0.60 ▲	1.74	33,900	34,950	33,900	2,054	70,760,300
30/05/2019	33,900	-0.90 ▼	-2.65	34,800	34,000	33,250	40	1,356,000
29/05/2019	34,800	2.20 ▲	6.32	32,600	34,800	34,800	8	278,400
28/05/2019	32,600	-2.30 ▼	-7.06	34,900	34,900	32,600	67	2,184,200
27/05/2019	34,900	-0.10 ▼	-0.29	35,000	34,900	32,900	197	6,875,300
26/05/2019	35,000	0.00 ■■	0.00	35,000	35,000	35,000	117	4,095,000
24/05/2019	35,000	0.00 ■■	0.00	35,000	35,000	35,000	117	4,095,000
23/05/2019	35,000	-0.40 ▼	-1.14	35,350	35,350	35,000	54	1,890,000
22/05/2019	35,350	0.00 ■■	0.00	35,350	35,650	34,050	47	1,661,450
21/05/2019	35,350	1.00 ▲	2.83	34,400	35,800	34,250	242	8,554,700
20/05/2019	34,400	0.30 ▲	0.87	34,100	34,450	34,000	196	6,742,400
19/05/2019	34,100	-1.90 ▼	-5.57	36,000	35,000	33,500	2,851	97,219,100
17/05/2019	34,100	-1.90 ▼	-5.57	36,000	35,000	33,500	2,851	97,219,100
16/05/2019	36,000	-1.00 ▼	-2.78	36,950	36,000	36,000	42	1,512,000
15/05/2019	36,950	1.80 ▲	4.87	35,200	36,950	36,950	4	147,800
14/05/2019	35,200	0.20 ▲	0.57	35,000	36,000	35,200	7	246,400
13/05/2019	35,000	-2.00 ▼	-5.71	37,000	37,000	35,000	522	18,270,000
12/05/2019	37,000	0.00 ■■	0.00	37,000	37,000	37,000	55	2,035,000
10/05/2019	37,000	0.00 ■■	0.00	37,000	37,000	37,000	55	2,035,000
09/05/2019	37,000	-0.20 ▼	-0.54	37,200	37,150	36,000	158	5,846,000
08/05/2019	37,200	0.00 ■■	0.00	37,200	37,200	37,200	20	744,000
07/05/2019	37,200	-0.10 ▼	-0.27	37,300	37,950	35,100	30	1,116,000
06/05/2019	37,300	0.60 ▲	1.61	36,700	37,500	35,100	80	2,984,000
05/05/2019	36,700	0.50 ▲	1.36	36,200	36,700	36,700	1	36,700
03/05/2019	36,700	0.50 ▲	1.36	36,200	36,700	36,700	1	36,700
02/05/2019	36,200	-2.70 ▼	-7.46	38,900	38,900	36,200	114	4,126,800
01/05/2019	38,900	1.90 ▲	4.88	37,000	38,900	34,450	761	29,602,900
30/04/2019	38,900	1.90 ▲	4.88	37,000	38,900	34,450	761	29,602,900
29/04/2019	38,900	1.90 ▲	4.88	37,000	38,900	34,450	761	29,602,900
28/04/2019	38,900	1.90 ▲	4.88	37,000	38,900	34,450	761	29,602,900
26/04/2019	38,900	1.90 ▲	4.88	37,000	38,900	34,450	761	29,602,900
25/04/2019	37,000	0.70 ▲	1.89	36,300	38,200	33,800	1,450	53,650,000
24/04/2019	36,300	1.00 ▲	2.75	35,300	36,300	36,300	18	653,400
23/04/2019	35,300	-0.10 ▼	-0.28	35,400	35,400	34,000	164	5,789,200
22/04/2019	35,400	0.20 ▲	0.56	35,200	35,950	35,100	19	672,600
21/04/2019	35,200	-0.30 ▼	-0.85	35,450	35,400	35,000	263	9,257,600
19/04/2019	35,200	-0.30 ▼	-0.85	35,450	35,400	35,000	263	9,257,600
18/04/2019	35,450	0.50 ▲	1.41	35,000	35,950	33,300	16	567,200
17/04/2019	35,000	-0.80 ▼	-2.29	35,800	35,800	35,000	1,243	43,505,000
16/04/2019	35,800	0.80 ▲	2.23	34,950	35,800	35,300	12	429,600
15/04/2019	34,950	-0.30 ▼	-0.86	35,200	35,200	33,150	28	978,600
12/04/2019	34,950	-0.30 ▼	-0.86	35,200	35,200	33,150	28	978,600
11/04/2019	35,200	0.20 ▲	0.57	35,000	35,400	33,000	412	14,502,400
10/04/2019	35,000	0.00 ■■	0.00	35,000	35,000	32,950	68	2,380,000
09/04/2019	35,000	0.00 ■■	0.00	35,000	36,500	32,900	1,392	48,720,000
08/04/2019	35,000	1.10 ▲	3.14	33,900	35,000	33,000	353	12,355,000
05/04/2019	33,900	1.30 ▲	3.83	32,650	34,400	31,200	60	2,034,000
04/04/2019	32,650	-2.40 ▼	-7.35	35,000	35,500	32,600	30	979,500
03/04/2019	35,000	0.00 ■■	0.00	35,000	35,000	35,000	67	2,345,000
02/04/2019	35,000	0.00 ■■	0.00	35,000	35,000	35,000	90	3,150,000
01/04/2019	35,000	-0.50 ▼	-1.43	35,500	35,950	33,100	163	5,705,000
31/03/2019	30,900	0.40 ▲	1.29	30,500	30,900	30,750	17,860	551,874,000
29/03/2019	35,500	0.70 ▲	1.97	34,800	35,600	33,000	903	32,056,500
28/03/2019	34,800	1.10 ▲	3.16	33,700	34,800	33,250	100	3,480,000
27/03/2019	33,700	-0.10 ▼	-0.30	33,800	35,300	33,000	910	30,667,000
26/03/2019	33,800	-0.20 ▼	-0.59	34,000	33,950	32,050	1,168	39,478,400
25/03/2019	34,000	-0.70 ▼	-2.06	34,700	35,900	32,400	739	25,126,000
22/03/2019	34,700	-0.30 ▼	-0.86	35,000	34,800	32,600	520	18,044,000
21/03/2019	35,000	0.00 ■■	0.00	35,000	36,000	32,600	1,151	40,285,000
20/03/2019	35,000	-0.30 ▼	-0.86	35,300	36,300	35,000	23	805,000
19/03/2019	35,300	1.30 ▲	3.68	34,000	35,400	34,400	51	1,800,300
18/03/2019	34,000	1.10 ▲	3.24	32,900	34,400	32,900	8,510	289,340,000
15/03/2019	32,900	-0.60 ▼	-1.82	33,500	33,000	31,700	46	1,513,400
14/03/2019	33,500	0.90 ▲	2.69	32,650	33,500	32,700	46	1,541,000
13/03/2019	32,650	0.30 ▲	0.92	32,400	32,700	31,000	441	14,398,650
12/03/2019	32,400	-0.50 ▼	-1.54	32,850	32,700	31,500	308	9,979,200
11/03/2019	32,850	-0.10 ▼	-0.30	32,950	33,300	31,500	157	5,157,450
08/03/2019	32,950	0.50 ▲	1.52	32,500	33,400	31,500	181	5,963,950
07/03/2019	32,500	0.60 ▲	1.85	31,900	33,700	31,000	1,459	47,417,500
06/03/2019	31,900	0.00 ■■	0.00	31,900	33,950	31,900	2,269	72,381,100
05/03/2019	31,900	-2.40 ▼	-7.52	34,250	34,250	31,900	3,004	95,827,600
04/03/2019	28,900	0.00 ■■	0.00	28,900	29,300	28,700	4,280	123,692,000
01/03/2019	34,250	0.00 ■■	0.00	34,300	34,800	32,050	1,511	51,751,750
28/02/2019	34,300	0.40 ▲	1.17	33,900	34,400	32,000	223	7,648,900
27/02/2019	33,900	-0.50 ▼	-1.47	34,350	34,350	31,950	1,182	40,069,800
26/02/2019	34,350	2.20 ▲	6.40	32,200	34,400	34,000	10	343,500
25/02/2019	32,200	-2.30 ▼	-7.14	34,500	34,900	32,200	4	128,800
22/02/2019	34,500	0.00 ■■	0.00	34,500	35,500	34,000	41	1,414,500
21/02/2019	34,500	-0.50 ▼	-1.45	35,000	35,000	33,000	58	2,001,000
20/02/2019	35,000	-0.90 ▼	-2.57	35,850	35,000	33,350	64	2,240,000
19/02/2019	35,850	1.60 ▲	4.46	34,300	35,850	34,300	980	35,133,000
18/02/2019	34,300	-1.70 ▼	-4.96	36,000	36,000	33,500	151	5,179,300
15/02/2019	36,000	0.50 ▲	1.39	35,500	36,000	36,000	2	72,000
14/02/2019	35,500	0.00 ■■	0.00	35,500	35,800	33,050	1,003	35,606,500
13/02/2019	35,500	1.80 ▲	5.07	33,700	35,500	33,000	5,139	182,434,500
12/02/2019	33,700	0.70 ▲	2.08	33,000	34,700	33,000	1,222	41,181,400
11/02/2019	33,000	-1.90 ▼	-5.76	34,900	34,900	33,000	276	9,108,000
01/02/2019	34,900	2.20 ▲	6.30	32,750	34,900	32,750	595	20,765,500
31/01/2019	32,750	0.90 ▲	2.75	31,900	33,400	31,800	1,930	63,207,500
30/01/2019	31,900	1.90 ▲	5.96	30,000	32,000	30,000	864	27,561,600
29/01/2019	30,000	0.50 ▲	1.67	29,500	30,300	29,500	832	24,960,000
28/01/2019	29,500	-0.30 ▼	-1.02	29,800	29,600	29,000	473	13,953,500
25/01/2019	29,800	0.70 ▲	2.35	29,150	29,800	28,500	2,158	64,308,400
24/01/2019	29,150	1.60 ▲	5.49	27,550	29,300	28,000	459,000	13,379,850,000
23/01/2019	27,550	0.10 ▲	0.36	27,500	29,000	27,550	2,268,000	62,483,400,000
22/01/2019	27,500	-1.90 ▼	-6.91	29,350	29,700	27,300	2,318,000	63,745,000,000
21/01/2019	29,350	0.00 ■■	0.00	29,400	29,800	28,100	3,130	91,865,500
18/01/2019	29,400	-0.50 ▼	-1.70	29,400	29,700	28,900	5,040	148,176,000
17/01/2019	29,400	-0.40 ▼	-1.36	29,800	29,800	29,050	590	17,346,000
16/01/2019	29,800	0.15 ▲	0.50	29,650	29,800	29,050	130	3,874,000
15/01/2019	29,650	-0.15 ▼	-0.51	29,800	29,650	29,000	5,610	166,336,500
14/01/2019	29,800	0.45 ▲	1.51	29,350	30,000	29,100	80	2,384,000
11/01/2019	29,350	-0.35 ▼	-1.19	29,350	29,900	29,000	3,410	100,083,500
10/01/2019	29,350	-0.15 ▼	-0.51	29,500	29,500	29,000	9,330	273,835,500
09/01/2019	29,500	0.40 ▲	1.36	29,100	29,900	29,000	1,290	38,055,000
08/01/2019	29,100	0.10 ▲	0.34	29,000	29,950	29,000	4,560	132,696,000
07/01/2019	29,000	0.10 ▲	0.34	28,900	29,800	29,000	70	2,030,000
04/01/2019	28,900	0.15 ▲	0.52	28,900	29,300	28,700	4,280	123,692,000
03/01/2019	28,900	-0.50 ▼	-1.73	29,400	30,000	28,900	20,810	601,409,000
02/01/2019	29,400	-0.45 ▼	-1.53	29,850	29,850	29,000	2,730	80,262,000
30/12/2018	29,850	-0.05 ▼	-0.17	29,900	29,950	29,000	940	28,059,000
28/12/2018	29,850	-0.05 ▼	-0.17	29,900	29,950	29,000	940	28,059,000
27/12/2018	29,900	-0.10 ▼	-0.33	30,000	29,950	29,050	1,020	30,498,000
26/12/2018	30,000	0.10 ▲	0.33	29,900	30,450	29,000	990	29,700,000
25/12/2018	29,900	-1.50 ▼	-5.02	31,400	30,200	29,250	2,080	62,192,000
22/12/2018	31,400	1.40 ▲	4.46	30,000	31,400	31,400	230	7,222,000
21/12/2018	31,400	1.40 ▲	4.46	30,000	31,400	31,400	230	7,222,000
20/12/2018	30,000	-1.50 ▼	-5.00	31,500	31,100	29,350	2,210	66,300,000
19/12/2018	30,000	-1.50 ▼	-5.00	31,500	31,100	29,350	2,210	66,300,000
18/12/2018	31,500	0.50 ▲	1.59	31,000	31,800	29,000	210	6,615,000
17/12/2018	31,000	0.25 ▲	0.81	30,750	32,500	29,250	110	3,410,000
16/12/2018	30,750	-0.15 ▼	-0.49	30,900	31,450	29,400	980	30,135,000
14/12/2018	30,750	-0.15 ▼	-0.49	30,900	31,450	29,400	980	30,135,000
13/12/2018	30,900	1.00 ▲	3.24	29,900	30,900	30,900	10	309,000
12/12/2018	31,300	0.25 ▲	0.80	31,050	31,650	29,800	240	7,512,000
11/12/2018	31,050	0.05 ▲	0.16	31,000	31,300	30,900	1,530	47,506,500
10/12/2018	31,000	-1.00 ▼	-3.23	31,000	31,000	30,000	11,140	345,340,000
09/12/2018	31,000	0.05 ▲	0.16	30,950	31,450	29,700	44,880	1,391,280,000
07/12/2018	31,000	0.05 ▲	0.16	30,950	31,450	29,700	44,880	1,391,280,000
06/12/2018	30,950	-0.05 ▼	-0.16	31,000	31,000	29,650	25,220	780,559,000
05/12/2018	31,000	-0.20 ▼	-0.65	31,200	31,000	30,000	1,070	33,170,000
04/12/2018	31,200	-0.05 ▼	-0.16	31,250	31,200	29,150	15,060	469,872,000
03/12/2018	31,250	0.35 ▲	1.12	30,900	31,400	30,900	240	7,500,000
30/11/2018	30,900	0.40 ▲	1.29	30,500	30,900	30,750	17,860	551,874,000
29/11/2018	30,500	1.40 ▲	4.59	29,100	30,600	29,100	19,520	595,360,000
28/11/2018	29,100	-0.90 ▼	-3.09	30,000	29,100	29,100	20	582,000
27/11/2018	30,000	0.30 ▲	1.00	29,700	30,150	29,950	3,510	105,300,000
26/11/2018	29,700	0.90 ▲	3.03	28,800	29,700	28,800	260	7,722,000
25/11/2018	28,800	-1.10 ▼	-3.82	29,900	28,800	28,800	10	288,000
23/11/2018	28,800	-1.10 ▼	-3.82	29,900	28,800	28,800	10	288,000
22/11/2018	29,900	0.40 ▲	1.34	29,500	29,950	29,000	17,010	508,599,000
21/11/2018	29,500	-0.50 ▼	-1.69	30,000	29,900	28,800	17,570	518,315,000
20/11/2018	29,500	-0.50 ▼	-1.69	30,000	29,900	28,800	17,570	518,315,000
19/11/2018	30,000	-0.05 ▼	-0.17	30,050	30,050	29,050	3,700	111,000,000
16/11/2018	30,050	0.00 ■■	0.00	30,050	30,050	30,050	30	901,500
15/11/2018	30,050	-0.55 ▼	-1.83	30,050	30,050	29,500	150	4,507,500
14/11/2018	30,050	-0.55 ▼	-1.83	30,050	30,050	29,500	150	4,507,500
13/11/2018	30,050	1.00 ▲	3.33	29,050	30,050	29,500	1,010	30,350,500
12/11/2018	29,050	-1.05 ▼	-3.61	30,100	30,350	29,050	90	2,614,500
09/11/2018	30,100	0.25 ▲	0.83	30,100	30,350	29,000	9,000	270,900,000
08/11/2018	30,100	-0.05 ▼	-0.17	30,100	30,100	30,050	13,150	395,815,000
07/11/2018	30,100	0.10 ▲	0.33	30,000	30,300	29,500	12,790	384,979,000
06/11/2018	30,000	-0.50 ▼	-1.67	30,000	30,000	29,500	24,020	720,600,000
05/11/2018	30,000	-0.10 ▼	-0.33	30,100	30,350	30,000	530	15,900,000
02/11/2018	30,100	-0.10 ▼	-0.33	30,200	30,100	29,000	6,990	210,399,000
01/11/2018	30,100	-0.10 ▼	-0.33	30,200	30,100	29,000	6,990	210,399,000
31/10/2018	30,200	0.35 ▲	1.16	29,850	30,200	29,850	26,140	789,428,000
30/10/2018	29,850	1.35 ▲	4.52	28,500	30,000	28,600	33,920	1,012,512,000
29/10/2018	28,500	-0.65 ▼	-2.28	29,150	29,000	28,500	11,260	320,910,000
28/10/2018	29,150	1.05 ▲	3.60	28,100	29,400	28,000	3,020	88,033,000
26/10/2018	29,150	1.05 ▲	3.60	28,100	29,400	28,000	3,020	88,033,000
25/10/2018	28,100	-1.25 ▼	-4.45	29,350	29,300	28,100	3,200	89,920,000
24/10/2018	29,350	0.80 ▲	2.73	28,550	29,700	28,050	4,500	132,075,000
23/10/2018	28,550	0.15 ▲	0.53	28,550	29,800	28,550	12,600	359,730,000
22/10/2018	28,550	0.05 ▲	0.18	28,550	29,000	27,500	15,870	453,088,500
21/10/2018	28,550	-1.45 ▼	-5.08	30,000	29,000	27,900	31,840	909,032,000
19/10/2018	28,550	-1.45 ▼	-5.08	30,000	29,000	27,900	31,840	909,032,000
18/10/2018	30,000	0.65 ▲	2.17	29,350	31,050	30,000	3,910	117,300,000
17/10/2018	29,350	1.90 ▲	6.47	27,450	29,350	28,500	29,230	857,900,500
16/10/2018	27,450	1.55 ▲	5.65	25,900	27,500	25,900	35,640	978,318,000
15/10/2018	25,900	0.15 ▲	0.58	25,750	26,300	25,200	360	9,324,000
14/10/2018	25,750	-0.25 ▼	-0.97	25,750	26,100	25,500	1,420	36,565,000
12/10/2018	25,750	-0.25 ▼	-0.97	25,750	26,100	25,500	1,420	36,565,000
11/10/2018	25,750	-0.55 ▼	-2.14	26,300	26,400	25,200	4,120	106,090,000
10/10/2018	26,300	0.25 ▲	0.95	26,050	26,500	26,000	4,130	108,619,000
09/10/2018	26,050	-0.05 ▼	-0.19	26,100	26,300	26,050	1,730	45,066,500
08/10/2018	26,100	-0.10 ▼	-0.38	26,200	26,400	26,050	1,330	34,713,000
07/10/2018	26,200	-0.15 ▼	-0.57	26,200	26,250	26,050	7,190	188,378,000
05/10/2018	26,200	-0.15 ▼	-0.57	26,200	26,250	26,050	7,190	188,378,000
04/10/2018	26,200	-0.05 ▼	-0.19	26,200	26,200	26,000	6,180	161,916,000
03/10/2018	26,200	-0.20 ▼	-0.76	26,200	26,300	26,000	1,030	26,986,000
02/10/2018	26,200	-0.10 ▼	-0.38	26,300	26,400	26,000	3,520	92,224,000
01/10/2018	26,300	0.30 ▲	1.14	26,000	26,400	25,800	3,330	87,579,000
28/09/2018	26,000	0.15 ▲	0.58	25,850	26,500	26,000	120	3,120,000
27/09/2018	25,850	0.15 ▲	0.58	25,700	26,950	25,650	2,390	61,781,500
26/09/2018	25,700	0.15 ▲	0.58	25,550	25,700	25,500	19,170	492,669,000
25/09/2018	25,550	0.05 ▲	0.20	25,500	25,850	25,500	9,840	251,412,000
24/09/2018	25,500	-0.40 ▼	-1.57	25,900	25,850	25,000	11,160	284,580,000
21/09/2018	25,900	0.10 ▲	0.39	25,800	26,100	25,400	1,450	37,555,000
20/09/2018	25,800	0.60 ▲	2.33	25,200	25,900	25,750	1,170	30,186,000
19/09/2018	25,200	-0.25 ▼	-0.99	25,450	25,800	25,200	8,590	216,468,000
18/09/2018	25,450	0.05 ▲	0.20	25,400	25,850	25,450	1,960	49,882,000
17/09/2018	25,400	-0.05 ▼	-0.20	25,450	25,950	25,000	8,010	203,454,000
14/09/2018	25,450	0.10 ▲	0.39	25,350	25,450	25,100	27,490	699,620,500
13/09/2018	25,350	0.05 ▲	0.20	25,300	25,350	25,200	340	8,619,000
12/09/2018	25,300	0.10 ▲	0.40	25,200	26,200	24,900	28,090	710,677,000
11/09/2018	25,200	0.05 ▲	0.20	25,150	25,200	25,150	3,320	83,664,000
10/09/2018	25,150	-0.55 ▼	-2.19	25,700	25,500	25,150	650	16,347,500
07/09/2018	25,700	-0.40 ▼	-1.56	25,700	25,700	25,000	28,910	742,987,000
06/09/2018	25,700	0.05 ▲	0.19	25,650	25,850	25,200	160	4,112,000
05/09/2018	25,650	-0.10 ▼	-0.39	25,750	25,950	25,100	1,680	43,092,000
04/09/2018	25,750	0.05 ▲	0.19	25,700	25,750	25,150	310	7,982,500
02/09/2018	25,700	-0.10 ▼	-0.39	25,800	25,700	25,000	7,170	184,269,000
31/08/2018	25,700	-0.10 ▼	-0.39	25,800	25,700	25,000	7,170	184,269,000
29/08/2018	25,800	-0.10 ▼	-0.39	25,900	25,850	25,000	9,010	232,458,000
28/08/2018	25,800	-0.10 ▼	-0.39	25,900	25,850	25,000	9,010	232,458,000
27/08/2018	25,900	-0.05 ▼	-0.19	25,950	25,900	25,150	200	5,180,000
24/08/2018	25,950	0.45 ▲	1.73	25,500	26,000	25,200	70	1,816,500
23/08/2018	25,500	-0.30 ▼	-1.18	25,800	26,200	25,200	12,990	331,245,000
22/08/2018	25,800	-0.60 ▼	-2.33	25,800	25,800	25,200	7,220	186,276,000
21/08/2018	25,800	-0.25 ▼	-0.97	26,050	26,000	25,150	650	16,770,000
20/08/2018	26,050	0.80 ▲	3.07	25,250	26,250	25,250	1,170	30,478,500
17/08/2018	25,250	0.90 ▲	3.56	25,250	26,150	25,250	30	757,500
16/08/2018	25,250	-0.95 ▼	-3.76	26,200	26,200	25,250	520	13,130,000
15/08/2018	26,200	0.20 ▲	0.76	26,000	26,400	25,050	8,680	227,416,000
14/08/2018	26,000	0.05 ▲	0.19	25,950	26,200	25,250	870	22,620,000
13/08/2018	25,950	-0.35 ▼	-1.35	26,300	25,950	25,200	300	7,785,000
10/08/2018	26,300	0.30 ▲	1.14	26,000	26,300	25,100	7,560	198,828,000
09/08/2018	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
08/08/2018	26,000	0.20 ▲	0.77	25,800	26,300	25,300	350	9,100,000
07/08/2018	25,800	0.70 ▲	2.71	25,100	25,900	25,000	3,400	87,720,000
06/08/2018	25,100	-0.80 ▼	-3.19	25,900	26,400	25,100	1,270	31,877,000
03/08/2018	25,900	-0.15 ▼	-0.58	26,050	26,000	25,900	80	2,072,000
02/08/2018	26,050	-0.25 ▼	-0.96	26,300	26,050	25,000	1,190	30,999,500
01/08/2018	26,300	-0.10 ▼	-0.38	26,400	26,300	25,250	130	3,419,000
31/07/2018	26,400	0.40 ▲	1.52	26,000	26,900	25,900	1,040	27,456,000
30/07/2018	26,000	-0.35 ▼	-1.35	26,350	26,200	25,050	490	12,740,000
29/07/2018	26,350	0.95 ▲	3.61	25,400	26,400	25,000	4,150	109,352,500
27/07/2018	26,350	0.95 ▲	3.61	25,400	26,400	25,000	4,150	109,352,500
26/07/2018	25,400	-1.25 ▼	-4.92	26,650	26,600	25,350	9,930	252,222,000
25/07/2018	26,650	0.05 ▲	0.19	26,600	26,700	25,200	570	15,190,500
24/07/2018	26,600	-0.20 ▼	-0.75	26,800	26,800	26,600	490	13,034,000
23/07/2018	26,800	0.10 ▲	0.37	26,700	26,900	25,600	1,170	31,356,000
22/07/2018	26,700	-0.15 ▼	-0.56	26,850	26,800	25,200	370	9,879,000
20/07/2018	26,700	-0.15 ▼	-0.56	26,850	26,800	25,200	370	9,879,000
19/07/2018	26,850	0.85 ▲	3.17	26,000	27,400	26,200	6,710	180,163,500
18/07/2018	26,000	0.30 ▲	1.15	26,000	26,300	26,000	1,600	41,600,000
17/07/2018	26,000	-0.80 ▼	-3.08	26,800	26,000	25,100	310	8,060,000
16/07/2018	26,800	1.10 ▲	4.10	25,700	26,800	26,800	10	268,000
15/07/2018	25,700	-0.05 ▼	-0.19	25,750	26,000	24,300	420	10,794,000
13/07/2018	25,700	-0.05 ▼	-0.19	25,750	26,000	24,300	420	10,794,000
12/07/2018	25,750	1.20 ▲	4.66	24,550	25,750	25,750	10	257,500
11/07/2018	24,550	-1.40 ▼	-5.70	25,950	25,950	24,550	710	17,430,500
10/07/2018	25,950	-0.05 ▼	-0.19	26,000	25,950	25,000	30	778,500
09/07/2018	26,000	0.25 ▲	0.96	25,750	26,500	25,000	70	1,820,000
08/07/2018	25,750	0.75 ▲	2.91	25,000	25,800	24,000	7,450	191,837,500
06/07/2018	25,750	0.75 ▲	2.91	25,000	25,800	24,000	7,450	191,837,500
05/07/2018	25,000	-1.75 ▼	-7.00	26,750	26,000	24,900	13,900	347,500,000
04/07/2018	26,750	1.15 ▲	4.30	25,600	27,000	25,500	10,840	289,970,000
03/07/2018	25,600	0.05 ▲	0.20	25,550	26,000	24,900	110	2,816,000
02/07/2018	25,550	-0.10 ▼	-0.39	25,650	25,600	24,900	1,800	45,990,000
01/07/2018	25,650	-25.65 ▼	-100.00	25,650	0	0	900	23,085,000
29/06/2018	25,650	-25.65 ▼	-100.00	25,650	25,650	25,600	900	23,085,000
28/06/2018	25,650	-0.10 ▼	-0.39	25,750	25,650	24,900	1,680	43,092,000
27/06/2018	25,750	0.25 ▲	0.97	25,500	26,000	24,900	3,610	92,957,500
26/06/2018	25,500	-0.10 ▼	-0.39	25,600	25,500	24,900	1,900	48,450,000
25/06/2018	25,600	1.10 ▲	4.30	24,500	25,800	24,900	5,110	130,816,000
22/06/2018	24,500	-0.40 ▼	-1.63	24,900	25,350	24,500	4,730	115,885,000
21/06/2018	24,900	-0.55 ▼	-2.21	25,450	25,500	24,000	4,170	103,833,000
20/06/2018	25,450	1.10 ▲	4.32	24,350	25,450	24,300	48,260	1,228,217,000
19/06/2018	24,350	-0.55 ▼	-2.26	24,900	24,900	24,300	24,510	596,818,500
18/06/2018	24,900	0.10 ▲	0.40	24,900	25,450	24,900	2,580	64,242,000
17/06/2018	24,900	0.30 ▲	1.20	24,600	25,000	24,300	30,190	751,731,000
15/06/2018	24,900	0.30 ▲	1.20	24,600	25,000	24,300	30,190	751,731,000
14/06/2018	24,600	-0.30 ▼	-1.22	24,600	24,950	24,300	1,410	34,686,000
13/06/2018	24,600	-0.50 ▼	-2.03	24,600	25,200	23,500	7,510	184,746,000
12/06/2018	24,600	-0.35 ▼	-1.42	24,950	25,500	24,300	5,660	139,236,000
11/06/2018	24,950	-0.25 ▼	-1.00	25,200	25,000	24,550	2,230	55,638,500
10/06/2018	25,200	-0.60 ▼	-2.38	25,800	25,200	24,300	1,160	29,232,000
08/06/2018	25,200	-0.60 ▼	-2.38	25,800	25,200	24,300	1,160	29,232,000
07/06/2018	25,800	1.50 ▲	5.81	24,300	26,000	24,050	15,820	408,156,000
06/06/2018	24,300	-1.20 ▼	-4.94	25,500	26,250	24,250	57,040	1,386,072,000
05/06/2018	25,500	0.50 ▲	1.96	25,000	26,500	25,000	820	20,910,000
04/06/2018	25,000	0.10 ▲	0.40	24,900	26,600	25,000	6,800	170,000,000
03/06/2018	24,900	0.30 ▲	1.20	24,600	25,000	23,800	6,870	171,063,000
01/06/2018	24,900	0.30 ▲	1.20	24,600	25,000	23,800	6,870	171,063,000
31/05/2018	24,600	-1.10 ▼	-4.47	25,700	25,800	24,550	12,800	314,880,000
30/05/2018	25,700	-0.10 ▼	-0.39	25,800	26,000	25,000	5,280	135,696,000
29/05/2018	25,800	0.50 ▲	1.94	25,300	25,950	25,300	25,060	646,548,000
28/05/2018	25,300	-1.90 ▼	-7.51	27,200	26,400	25,300	35,430	896,379,000
27/05/2018	27,200	0.20 ▲	0.74	27,000	27,700	26,700	150	4,080,000
25/05/2018	27,200	0.20 ▲	0.74	27,000	27,700	26,700	150	4,080,000
24/05/2018	27,000	0.20 ▲	0.74	26,800	28,000	25,150	27,520	743,040,000
23/05/2018	29,800	-0.90 ▼	-3.02	30,700	30,650	29,100	15,050	448,490,000
22/05/2018	30,700	-0.20 ▼	-0.65	30,900	30,800	29,700	9,910	304,237,000
21/05/2018	30,900	0.40 ▲	1.29	30,500	31,500	30,500	12,250	378,525,000
19/05/2018	30,500	0.80 ▲	2.62	29,700	30,500	29,900	15,050	459,025,000
18/05/2018	30,500	0.80 ▲	2.62	29,700	30,500	29,900	15,050	459,025,000
17/05/2018	29,700	-1.00 ▼	-3.37	30,700	31,000	29,500	62,090	1,844,073,000
16/05/2018	30,700	-0.40 ▼	-1.30	31,100	32,000	30,000	5,290	162,403,000
15/05/2018	31,100	0.60 ▲	1.93	30,500	31,500	30,500	2,050	63,755,000
14/05/2018	30,500	1.00 ▲	3.28	29,500	30,600	29,300	14,930	455,365,000
13/05/2018	29,500	-0.10 ▼	-0.34	29,600	29,500	29,100	2,730	80,535,000
11/05/2018	29,500	-0.10 ▼	-0.34	29,600	29,500	29,100	2,730	80,535,000
10/05/2018	29,600	-0.20 ▼	-0.68	29,800	29,800	29,000	3,540	104,784,000
09/05/2018	29,800	0.30 ▲	1.01	29,500	29,800	29,500	3,220	95,956,000
08/05/2018	29,500	0.50 ▲	1.69	29,000	29,800	29,200	590	17,405,000
07/05/2018	29,000	0.50 ▲	1.72	29,000	29,800	29,000	23,130	670,770,000
05/05/2018	29,000	-0.50 ▼	-1.72	29,500	29,500	29,000	2,020	58,580,000
04/05/2018	29,000	-0.50 ▼	-1.72	29,500	29,500	29,000	2,020	58,580,000
03/05/2018	29,500	0.10 ▲	0.34	29,400	29,500	28,500	80	2,360,000
02/05/2018	29,400	-0.10 ▼	-0.34	29,500	29,800	29,000	1,180	34,692,000
30/04/2018	29,500	0.65 ▲	2.20	28,850	29,500	28,500	9,430	278,185,000
27/04/2018	29,500	0.65 ▲	2.20	28,850	29,500	28,500	9,430	278,185,000
26/04/2018	28,850	-0.25 ▼	-0.87	29,100	29,500	28,850	8,100	233,685,000
25/04/2018	29,100	-0.70 ▼	-2.41	29,800	29,500	29,000	16,750	487,425,000
24/04/2018	29,100	-0.70 ▼	-2.41	29,800	29,500	29,000	16,750	487,425,000
23/04/2018	29,800	-0.05 ▼	-0.17	29,850	29,800	29,750	30	894,000
20/04/2018	29,850	0.75 ▲	2.51	29,100	30,200	29,800	610	18,208,500
19/04/2018	29,850	0.75 ▲	2.51	29,100	30,200	29,800	610	18,208,500
18/04/2018	29,100	-0.60 ▼	-2.06	29,700	29,750	29,100	9,030	262,773,000
13/04/2018	29,800	0.10 ▲	0.34	29,700	30,750	29,200	8,380	249,724,000
12/04/2018	29,700	0.70 ▲	2.36	29,000	30,550	29,100	5,080	150,876,000
11/04/2018	29,000	-1.30 ▼	-4.48	30,300	30,850	29,000	17,100	495,900,000
10/04/2018	30,300	-0.05 ▼	-0.17	30,350	30,300	29,350	3,790	114,837,000
09/04/2018	30,350	0.15 ▲	0.49	30,200	31,400	29,450	28,840	875,294,000
06/04/2018	30,200	-0.60 ▼	-1.99	30,800	30,800	29,550	9,250	279,350,000
05/04/2018	30,850	1.25 ▲	4.05	29,600	31,500	29,600	8,630	266,235,500
04/04/2018	29,600	-1.20 ▼	-4.05	30,800	30,950	29,100	10,500	310,800,000
03/04/2018	30,800	0.80 ▲	2.60	30,000	30,950	29,900	1,160	35,728,000
02/04/2018	30,000	-1.50 ▼	-5.00	31,500	31,000	30,000	9,140	274,200,000
30/03/2018	31,500	0.50 ▲	1.59	31,000	31,500	30,000	4,370	137,655,000
29/03/2018	31,000	1.40 ▲	4.52	29,600	31,400	29,600	9,110	282,410,000
28/03/2018	29,600	-0.70 ▼	-2.36	30,300	32,400	29,600	20,440	605,024,000
27/03/2018	30,300	-0.50 ▼	-1.65	30,800	30,700	29,000	17,360	526,008,000
26/03/2018	30,800	0.55 ▲	1.79	30,250	30,800	28,800	410	12,628,000
25/03/2018	30,250	0.15 ▲	0.50	30,100	30,400	28,550	21,360	646,140,000
23/03/2018	30,250	0.15 ▲	0.50	30,100	30,400	28,550	21,360	646,140,000
22/03/2018	30,100	0.60 ▲	1.99	29,500	30,700	28,300	4,910	147,791,000
21/03/2018	29,500	0.20 ▲	0.68	29,000	29,500	28,650	37,220	1,097,990,000
20/03/2018	29,000	-0.30 ▼	-1.03	29,300	29,800	29,000	8,040	233,160,000
19/03/2018	29,300	-0.20 ▼	-0.68	29,500	30,800	29,300	5,770	169,061,000
16/03/2018	29,500	-0.40 ▼	-1.36	29,900	29,900	28,000	6,820	201,190,000
15/03/2018	29,900	0.40 ▲	1.34	29,500	29,900	29,900	120	3,588,000
14/03/2018	29,500	-0.30 ▼	-1.02	29,800	30,900	29,100	1,210	35,695,000
13/03/2018	29,800	0.30 ▲	1.01	29,500	31,000	29,000	24,770	738,146,000
12/03/2018	29,500	-0.45 ▼	-1.53	29,950	30,900	29,500	7,900	233,050,000
09/03/2018	29,950	0.05 ▲	0.17	29,950	30,900	29,500	8,390	251,280,500
08/03/2018	29,950	0.05 ▲	0.17	29,900	30,850	29,950	2,710	81,164,500
07/03/2018	29,900	-0.90 ▼	-3.01	30,800	30,000	29,000	3,630	108,537,000
06/03/2018	30,800	0.30 ▲	0.97	30,500	30,800	30,000	570	17,556,000
05/03/2018	30,500	0.50 ▲	1.64	30,000	31,000	29,050	1,230	37,515,000
02/03/2018	30,000	0.00 ■■	0.00	30,000	30,000	30,000	300	9,000,000
01/03/2018	30,000	0.50 ▲	1.67	29,500	31,000	29,000	3,520	105,600,000
28/02/2018	29,500	0.45 ▲	1.53	29,050	31,000	29,100	12,850	379,075,000
27/02/2018	29,050	-0.95 ▼	-3.27	30,000	30,000	29,050	6,540	189,987,000
26/02/2018	30,000	0.00 ■■	0.00	30,000	30,000	30,000	3,580	107,400,000
23/02/2018	30,000	-0.50 ▼	-1.67	30,500	31,000	29,900	2,720	81,600,000
22/02/2018	30,500	0.80 ▲	2.62	29,700	31,000	29,250	3,840	117,120,000
21/02/2018	29,700	0.30 ▲	1.01	29,400	31,400	29,600	5,400	160,380,000
14/02/2018	29,400	0.30 ▲	1.02	29,100	29,600	28,950	2,560	75,264,000
13/02/2018	29,400	0.30 ▲	1.02	29,100	29,600	28,950	2,560	75,264,000
12/02/2018	29,100	0.40 ▲	1.37	28,700	29,200	28,500	15,830	460,653,000
09/02/2018	28,700	-1.30 ▼	-4.53	30,000	29,900	28,700	3,500	100,450,000
08/02/2018	30,000	0.40 ▲	1.33	29,600	30,000	29,600	7,510	225,300,000
07/02/2018	29,600	-1.65 ▼	-5.57	31,250	31,800	29,600	47,040	1,392,384,000
06/02/2018	31,800	0.55 ▲	1.73	31,250	33,300	29,100	16,160	513,888,000
05/02/2018	31,250	0.85 ▲	2.72	30,400	31,300	29,400	2,810	87,812,500
02/02/2018	30,400	-1.20 ▼	-3.95	31,600	32,400	29,500	12,700	386,080,000
01/02/2018	31,600	-0.20 ▼	-0.63	31,800	32,500	30,500	3,040	96,064,000
31/01/2018	31,800	0.20 ▲	0.63	31,600	33,700	31,600	8,330	264,894,000
30/01/2018	31,600	-0.40 ▼	-1.27	32,000	32,900	31,600	690	21,804,000
29/01/2018	32,000	0.05 ▲	0.16	31,950	33,800	30,700	300	9,600,000
26/01/2018	31,950	-0.05 ▼	-0.16	32,000	33,500	31,000	4,660	148,887,000
25/01/2018	32,000	-1.00 ▼	-3.13	31,950	33,200	32,000	9,760	312,320,000
24/01/2018	34,550	1.55 ▲	4.49	33,000	33,800	31,100	8,630	298,166,500
22/01/2018	31,500	-1.50 ▼	-4.76	33,000	33,800	31,100	18,580	585,270,000
19/01/2018	33,000	0.15 ▲	0.45	32,850	34,000	32,000	21,390	705,870,000
18/01/2018	32,850	0.85 ▲	2.59	32,000	33,950	31,100	21,160	695,106,000
17/01/2018	32,000	-0.50 ▼	-1.56	32,500	33,850	32,000	13,160	421,120,000
16/01/2018	32,500	-1.90 ▼	-5.85	34,400	34,950	32,150	8,550	277,875,000
15/01/2018	34,400	0.45 ▲	1.31	33,950	34,400	34,400	30	1,032,000
12/01/2018	33,950	0.60 ▲	1.77	33,350	35,400	33,000	350	11,882,500
11/01/2018	33,350	0.95 ▲	2.85	32,400	33,900	32,400	14,280	476,238,000
10/01/2018	32,400	-0.75 ▼	-2.31	33,150	33,700	32,400	7,480	242,352,000
09/01/2018	33,150	-0.25 ▼	-0.75	33,400	33,900	33,150	6,270	207,850,500
08/01/2018	33,400	0.40 ▲	1.20	33,000	34,000	32,200	340	11,356,000
05/01/2018	33,000	-0.10 ▼	-0.30	33,100	34,950	31,500	1,770	58,410,000
04/01/2018	33,100	0.10 ▲	0.30	33,000	33,100	32,100	580	19,198,000
03/01/2018	33,000	-0.35 ▼	-1.06	33,350	33,300	32,000	3,370	111,210,000
02/01/2018	33,350	-0.35 ▼	-1.05	33,350	33,400	32,100	1,230	41,020,500
01/01/2018	33,350	0.35 ▲	1.05	33,000	33,500	32,500	2,860	95,381,000
29/12/2017	33,350	0.35 ▲	1.05	33,000	33,500	32,500	2,860	95,381,000
28/12/2017	33,000	0.50 ▲	1.52	33,000	33,500	32,000	4,240	139,920,000
27/12/2017	33,000	1.00 ▲	3.03	32,000	33,000	31,700	190	6,270,000
26/12/2017	32,000	-2.00 ▼	-6.25	34,000	33,500	32,000	3,910	125,120,000
25/12/2017	34,000	1.00 ▲	2.94	33,000	34,000	33,500	770	26,180,000
24/12/2017	33,000	-0.20 ▼	-0.61	33,000	33,200	30,750	2,750	90,750,000
22/12/2017	33,000	-0.20 ▼	-0.61	33,000	33,200	30,750	2,750	90,750,000
21/12/2017	33,000	-0.60 ▼	-1.82	33,600	33,000	33,000	320	10,560,000
20/12/2017	33,600	1.10 ▲	3.27	32,500	33,700	33,550	650	21,840,000
19/12/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	150	4,950,000
18/12/2017	33,500	0.50 ▲	1.49	33,000	33,500	33,500	10	335,000
17/12/2017	33,000	0.30 ▲	0.91	32,700	33,800	32,700	1,790	59,070,000
15/12/2017	32,700	0.10 ▲	0.31	32,600	33,900	32,600	5,250	171,675,000
14/12/2017	32,600	-1.60 ▼	-4.91	34,200	34,100	32,200	4,920	160,392,000
13/12/2017	34,200	-1.65 ▼	-4.82	34,200	34,200	32,550	2,250	76,950,000
12/12/2017	34,200	-0.05 ▼	-0.15	34,250	34,250	34,200	990	33,858,000
11/12/2017	34,250	0.00 ■■	0.00	34,250	34,250	34,250	770	26,372,500
10/12/2017	34,250	-0.25 ▼	-0.73	34,500	34,250	34,250	240	8,220,000
08/12/2017	34,500	0.00 ■■	0.00	34,500	34,500	34,400	1,100	37,950,000
07/12/2017	34,500	0.00 ■■	0.00	34,500	34,500	34,400	900	31,050,000
05/12/2017	34,500	0.00 ■■	0.00	34,500	34,500	34,500	210	7,245,000
04/12/2017	34,500	-0.30 ▼	-0.86	34,200	34,500	33,500	9,140	315,330,000
01/12/2017	34,800	0.05 ▲	0.14	34,250	34,800	34,000	8,240	286,752,000
30/11/2017	34,750	0.55 ▲	1.61	34,450	34,950	33,600	1,160	40,310,000
29/11/2017	34,200	0.60 ▲	1.79	34,900	34,900	33,900	4,880	166,896,000
28/11/2017	33,600	-1.40 ▼	-4.00	33,600	34,600	33,550	5,140	172,704,000
27/11/2017	35,000	0.45 ▲	1.30	34,950	35,000	33,550	15,180	531,300,000
24/11/2017	34,550	0.00 ■■	0.00	34,600	34,600	33,550	8,630	298,166,500
23/11/2017	34,550	0.65 ▲	1.92	33,700	34,550	33,550	1,720	59,426,000
22/11/2017	33,900	0.30 ▲	0.89	34,000	34,950	33,550	11,040	374,256,000
21/11/2017	33,600	-1.30 ▼	-3.72	34,900	34,900	33,550	7,400	248,640,000
20/11/2017	34,900	0.90 ▲	2.65	35,000	35,000	33,550	4,840	168,916,000
17/11/2017	34,000	-0.50 ▼	-1.45	35,200	35,200	33,550	4,770	162,180,000
16/11/2017	34,500	0.00 ■■	0.00	34,000	34,750	33,150	6,990	241,155,000
15/11/2017	34,500	0.45 ▲	1.32	34,050	34,950	34,000	1,170	40,365,000
14/11/2017	34,050	-0.85 ▼	-2.44	35,200	35,200	33,350	12,070	410,983,500
13/11/2017	34,900	0.40 ▲	1.16	33,200	34,900	33,200	7,200	251,280,000
10/11/2017	34,500	-0.80 ▼	-2.27	34,100	35,150	33,400	43,950	1,516,275,000
09/11/2017	35,300	0.00 ■■	0.00	35,300	35,300	35,300	0	0
08/11/2017	35,300	0.30 ▲	0.86	34,200	35,400	34,000	4,420	156,026,000
07/11/2017	35,000	-0.70 ▼	-1.96	35,700	35,800	34,300	2,320	81,200,000
06/11/2017	35,700	0.30 ▲	0.85	36,000	36,000	34,100	1,780	63,546,000
03/11/2017	35,400	-0.10 ▼	-0.28	35,000	35,500	34,000	4,240	150,096,000
02/11/2017	35,500	0.50 ▲	1.43	36,000	36,000	34,500	730	25,915,000
01/11/2017	35,000	-1.50 ▼	-4.11	35,300	36,400	35,000	8,110	283,850,000
31/10/2017	36,500	-0.10 ▼	-0.27	35,100	36,600	35,100	4,010	146,365,000
30/10/2017	36,600	-0.30 ▼	-0.81	36,700	36,700	36,600	720	26,352,000
27/10/2017	36,900	-0.10 ▼	-0.27	37,000	37,500	35,800	2,450	90,405,000
26/10/2017	37,000	0.50 ▲	1.37	37,000	37,000	37,000	20	740,000
25/10/2017	36,500	0.20 ▲	0.55	36,800	36,800	36,000	480	17,520,000
24/10/2017	36,300	-0.10 ▼	-0.27	36,000	36,500	35,500	6,180	224,334,000
23/10/2017	36,400	0.40 ▲	1.11	36,000	36,500	35,000	20,100	731,640,000
20/10/2017	36,000	-1.00 ▼	-2.70	37,000	37,500	36,000	22,050	793,800,000
19/10/2017	37,000	-0.40 ▼	-1.07	36,500	37,400	36,400	4,290	158,730,000
18/10/2017	37,400	0.70 ▲	1.91	37,500	37,500	36,700	490	18,326,000
17/10/2017	36,700	-0.30 ▼	-0.81	37,900	37,900	36,700	13,730	503,891,000
16/10/2017	37,000	-0.80 ▼	-2.12	38,200	38,200	36,500	5,190	192,030,000
13/10/2017	37,800	0.00 ■■	0.00	37,800	37,800	37,300	14,230	537,894,000
12/10/2017	37,800	0.00 ■■	0.00	37,800	38,400	37,000	2,270	85,806,000
11/10/2017	37,800	0.30 ▲	0.80	37,500	38,500	37,100	8,030	303,534,000
10/10/2017	37,500	0.10 ▲	0.27	37,300	37,500	37,000	12,190	457,125,000
09/10/2017	37,400	0.40 ▲	1.08	37,400	37,700	37,400	2,520	94,248,000
06/10/2017	37,000	0.00 ■■	0.00	37,500	37,500	36,500	5,270	194,990,000
05/10/2017	37,000	0.20 ▲	0.54	37,000	37,000	36,500	3,840	142,080,000
04/10/2017	36,800	1.00 ▲	2.79	37,400	37,400	35,800	4,530	166,704,000
03/10/2017	35,800	-0.80 ▼	-2.19	37,500	37,500	35,800	2,390	85,562,000
02/10/2017	36,600	0.00 ■■	0.00	38,800	38,800	35,800	8,560	313,296,000
29/09/2017	36,600	0.10 ▲	0.27	36,500	37,000	36,500	1,410	51,606,000
28/09/2017	36,500	0.70 ▲	1.96	35,500	36,700	35,400	5,790	211,335,000
27/09/2017	35,800	-0.20 ▼	-0.56	36,000	36,000	35,500	3,470	124,226,000
26/09/2017	36,000	0.00 ■■	0.00	35,800	36,400	35,800	1,640	59,040,000
25/09/2017	36,000	0.20 ▲	0.56	36,000	36,800	35,500	9,180	330,480,000
22/09/2017	35,800	0.00 ■■	0.00	35,100	35,800	35,000	11,020	394,516,000
21/09/2017	35,800	-0.10 ▼	-0.28	35,100	35,800	35,000	6,520	233,416,000
20/09/2017	35,900	-0.10 ▼	-0.28	35,000	35,900	35,000	3,380	121,342,000
19/09/2017	36,000	0.40 ▲	1.12	36,000	36,000	35,600	380	13,680,000
18/09/2017	35,600	-0.30 ▼	-0.84	36,400	36,400	35,600	5,080	180,848,000
15/09/2017	35,900	-0.60 ▼	-1.64	35,100	36,000	35,100	1,110	39,849,000
14/09/2017	36,500	-0.50 ▼	-1.35	37,000	37,000	35,500	7,660	279,590,000
13/09/2017	37,000	2.10 ▲	6.02	34,900	37,000	34,500	8,130	300,810,000
12/09/2017	34,900	0.30 ▲	0.87	34,100	35,000	34,100	5,230	182,527,000
11/09/2017	34,600	-0.05 ▼	-0.14	34,600	34,600	34,600	910	31,486,000
08/09/2017	34,650	0.00 ■■	0.00	34,650	34,650	34,650	500	17,325,000
07/09/2017	34,650	-0.15 ▼	-0.43	34,650	34,650	34,650	320	11,088,000
06/09/2017	34,800	0.60 ▲	1.75	34,800	34,800	34,000	15,400	535,920,000
05/09/2017	34,200	-0.60 ▼	-1.72	34,700	34,700	34,100	1,190	40,698,000
01/09/2017	34,800	0.00 ■■	0.00	34,800	34,800	34,000	6,160	214,368,000
31/08/2017	34,800	0.30 ▲	0.87	35,000	35,000	34,000	3,390	117,972,000
30/08/2017	34,500	0.00 ■■	0.00	34,900	34,900	34,000	4,270	147,315,000
29/08/2017	34,500	0.00 ■■	0.00	35,000	35,000	34,000	2,180	75,210,000
28/08/2017	34,500	-0.50 ▼	-1.43	35,000	35,300	34,500	5,430	187,335,000
25/08/2017	35,000	0.00 ■■	0.00	35,400	35,500	34,000	4,430	155,050,000
24/08/2017	35,000	0.00 ■■	0.00	35,200	35,200	34,000	2,530	88,550,000
23/08/2017	35,000	0.00 ■■	0.00	35,500	35,500	35,000	1,280	44,800,000
22/08/2017	35,000	-0.50 ▼	-1.41	35,200	35,200	34,700	3,430	120,050,000
21/08/2017	35,500	0.50 ▲	1.43	35,500	35,500	34,800	7,310	259,505,000
18/08/2017	35,000	0.30 ▲	0.86	34,700	36,300	34,700	5,870	205,450,000
17/08/2017	34,700	-1.70 ▼	-4.67	36,000	36,000	34,700	7,810	271,007,000
16/08/2017	36,400	-0.40 ▼	-1.09	35,300	36,500	35,000	10,730	390,572,000
15/08/2017	36,800	2.30 ▲	6.67	34,500	36,900	33,500	9,050	333,040,000
14/08/2017	34,500	-0.30 ▼	-0.86	34,700	34,700	33,400	4,020	138,690,000
11/08/2017	34,800	-0.10 ▼	-0.29	34,800	34,800	34,800	10	348,000
10/08/2017	34,900	-0.10 ▼	-0.29	34,900	34,900	34,900	240	8,376,000
09/08/2017	35,000	0.50 ▲	1.45	35,450	35,850	34,400	1,770	61,950,000
08/08/2017	34,500	0.30 ▲	0.88	34,000	34,500	33,500	4,890	168,705,000
07/08/2017	34,200	-0.50 ▼	-1.44	34,900	34,900	33,100	11,660	398,772,000
04/08/2017	34,700	0.00 ■■	0.00	34,500	34,800	34,300	1,350	46,845,000
03/08/2017	34,700	-0.30 ▼	-0.86	33,600	35,000	33,600	940	32,618,000
02/08/2017	35,000	0.10 ▲	0.29	35,000	35,000	35,000	14,040	491,400,000
01/08/2017	34,900	-0.10 ▼	-0.29	34,600	35,000	34,000	14,110	492,439,000
31/07/2017	35,000	0.00 ■■	0.00	35,000	35,000	34,500	12,030	421,050,000
28/07/2017	35,000	-0.30 ▼	-0.85	34,500	36,000	34,500	8,680	303,800,000
27/07/2017	35,300	-0.10 ▼	-0.28	35,400	35,400	34,600	4,780	168,734,000
26/07/2017	35,400	-0.20 ▼	-0.56	36,200	36,200	34,600	21,490	760,746,000
25/07/2017	35,600	0.00 ■■	0.00	35,200	35,800	35,000	2,750	97,900,000
24/07/2017	35,600	0.00 ■■	0.00	35,600	36,350	35,000	13,530	481,668,000
21/07/2017	35,600	-0.20 ▼	-0.56	35,800	35,800	35,300	8,340	296,904,000
20/07/2017	35,800	0.00 ■■	0.00	36,400	36,500	35,300	24,430	874,594,000
19/07/2017	35,800	0.80 ▲	2.29	36,000	37,400	35,000	6,020	215,516,000
18/07/2017	35,000	-0.60 ▼	-1.69	35,200	35,900	33,150	7,160	250,600,000
17/07/2017	35,600	-0.30 ▼	-0.84	36,700	36,900	35,400	2,420	86,152,000
14/07/2017	35,900	0.90 ▲	2.57	35,000	36,900	35,000	16,630	597,017,000
13/07/2017	35,000	2.20 ▲	6.71	35,050	35,050	34,900	59,870	2,095,450,000
12/07/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	100	3,280,000
11/07/2017	32,800	0.00 ■■	0.00	33,100	34,000	31,800	5,050	165,640,000
10/07/2017	32,800	0.30 ▲	0.92	33,000	33,000	32,000	900	29,520,000
07/07/2017	32,500	-0.40 ▼	-1.22	32,500	32,500	32,500	40	1,300,000
06/07/2017	32,900	0.80 ▲	2.49	33,100	33,100	32,200	220	7,238,000
05/07/2017	32,100	-0.80 ▼	-2.43	32,000	32,950	31,650	12,280	394,188,000
04/07/2017	32,900	0.60 ▲	1.86	32,900	33,000	32,900	150	4,935,000
03/07/2017	32,300	-0.40 ▼	-1.22	32,000	32,300	32,000	8,220	265,506,000
30/06/2017	32,700	0.00 ■■	0.00	32,100	32,700	32,100	2,210	72,267,000
29/06/2017	32,700	0.10 ▲	0.31	32,600	32,700	32,000	6,870	224,649,000
28/06/2017	32,600	-0.40 ▼	-1.21	32,500	32,700	31,500	3,160	103,016,000
27/06/2017	33,000	-0.30 ▼	-0.90	33,000	33,000	33,000	3,000	99,000,000
26/06/2017	33,300	0.30 ▲	0.91	33,000	33,300	33,000	3,060	101,898,000
23/06/2017	33,000	0.05 ▲	0.15	31,900	33,000	31,500	11,260	371,580,000
22/06/2017	32,950	-0.05 ▼	-0.15	32,800	33,000	31,700	6,590	217,140,500
21/06/2017	33,000	0.50 ▲	1.54	32,500	33,900	31,650	630	20,790,000
20/06/2017	32,500	0.50 ▲	1.56	32,000	32,500	32,000	9,250	300,625,000
19/06/2017	32,000	0.00 ■■	0.00	32,000	32,000	31,300	10,230	327,360,000
16/06/2017	32,000	-0.20 ▼	-0.62	31,500	32,000	31,500	90	2,880,000
15/06/2017	32,200	0.10 ▲	0.31	32,000	32,200	31,600	2,410	77,602,000
14/06/2017	32,100	0.60 ▲	1.90	32,200	32,200	31,800	520	16,692,000
13/06/2017	31,500	-0.80 ▼	-2.48	32,300	32,300	31,400	2,130	67,095,000
12/06/2017	32,300	-0.10 ▼	-0.31	32,200	32,300	31,200	7,380	238,374,000
09/06/2017	32,400	0.80 ▲	2.53	31,600	32,700	31,600	5,730	185,652,000
08/06/2017	31,600	0.00 ■■	0.00	31,400	32,000	31,400	2,390	75,524,000
07/06/2017	31,600	0.20 ▲	0.64	32,000	32,000	31,400	1,620	51,192,000
06/06/2017	31,400	-0.10 ▼	-0.32	31,400	31,400	30,700	10,040	315,256,000
05/06/2017	31,500	-0.40 ▼	-1.25	31,700	31,800	31,500	23,400	737,100,000
02/06/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	120	3,828,000
01/06/2017	31,900	-0.50 ▼	-1.54	32,300	32,300	31,900	8,340	266,046,000
31/05/2017	32,400	0.00 ■■	0.00	32,400	32,400	31,500	13,210	428,004,000
30/05/2017	32,400	-0.30 ▼	-0.92	32,000	32,850	31,700	3,890	126,036,000
29/05/2017	32,700	0.00 ■■	0.00	32,700	32,700	32,700	0	0
26/05/2017	32,700	1.50 ▲	4.81	31,200	32,800	31,050	5,360	175,272,000
25/05/2017	31,200	-1.30 ▼	-4.00	31,050	33,000	31,000	15,050	469,560,000
24/05/2017	32,500	0.00 ■■	0.00	32,500	33,000	32,500	2,010	65,325,000
23/05/2017	32,500	-0.30 ▼	-0.91	33,100	33,100	30,900	1,150	37,375,000
22/05/2017	32,800	0.00 ■■	0.00	33,000	33,000	32,800	2,470	81,016,000
19/05/2017	32,800	-0.20 ▼	-0.61	32,000	33,500	32,000	11,530	378,184,000
18/05/2017	33,000	-0.30 ▼	-0.90	32,300	33,300	32,000	22,730	750,090,000
17/05/2017	33,300	0.30 ▲	0.91	33,000	33,300	31,950	11,780	392,274,000
16/05/2017	33,000	0.30 ▲	0.92	32,100	34,200	32,050	8,360	275,880,000
15/05/2017	32,700	-0.20 ▼	-0.61	33,300	33,900	32,700	5,620	183,774,000
09/05/2017	33,500	-1.25 ▼	-3.60	34,700	34,700	33,400	19,940	667,990,000
08/05/2017	34,750	1.65 ▲	4.98	33,450	34,900	33,300	9,010	313,097,500
05/05/2017	33,100	0.10 ▲	0.30	33,000	33,450	31,200	22,740	752,694,000
04/05/2017	33,000	1.10 ▲	3.45	31,900	34,050	30,200	22,170	731,610,000
03/05/2017	31,900	-0.10 ▼	-0.31	32,000	32,000	30,600	18,160	579,304,000
28/04/2017	32,000	-1.00 ▼	-3.03	32,100	33,000	32,000	18,330	586,560,000
27/04/2017	33,000	0.00 ■■	0.00	33,200	33,200	32,900	18,020	594,660,000
26/04/2017	33,000	0.90 ▲	2.80	32,100	33,200	32,100	20,390	672,870,000
25/04/2017	32,100	-1.20 ▼	-3.60	34,050	34,050	32,000	33,270	1,067,967,000
24/04/2017	33,300	1.45 ▲	4.55	34,050	34,050	32,500	81,400	2,710,620,000
21/04/2017	31,850	2.05 ▲	6.88	30,200	31,850	30,200	51,800	1,649,830,000
20/04/2017	29,800	0.90 ▲	3.11	29,950	29,950	28,900	9,450	281,610,000
19/04/2017	28,900	-1.10 ▼	-3.67	29,000	29,550	28,850	11,020	318,478,000
18/04/2017	30,000	0.00 ■■	0.00	30,000	30,000	30,000	310	9,300,000
17/04/2017	30,000	0.00 ■■	0.00	29,500	30,000	29,000	1,480	44,400,000
14/04/2017	30,000	0.00 ■■	0.00	28,600	30,000	28,500	10,110	303,300,000
13/04/2017	30,000	0.50 ▲	1.69	30,000	30,000	30,000	10	300,000
12/04/2017	29,500	-0.40 ▼	-1.34	29,900	29,900	29,000	6,130	180,835,000
11/04/2017	29,900	-0.10 ▼	-0.33	29,950	29,950	29,900	2,520	75,348,000
10/04/2017	30,000	0.00 ■■	0.00	30,000	30,000	30,000	500	15,000,000
07/04/2017	30,000	-0.10 ▼	-0.33	30,300	30,300	29,000	4,160	124,800,000
05/04/2017	30,100	-0.20 ▼	-0.66	30,500	30,950	30,100	480	14,448,000
04/04/2017	30,300	0.10 ▲	0.33	30,000	30,300	30,000	2,180	66,054,000
03/04/2017	30,200	-0.20 ▼	-0.66	30,400	30,400	29,800	2,290	69,158,000
31/03/2017	30,400	0.40 ▲	1.33	30,350	30,400	29,600	3,660	111,264,000
30/03/2017	30,000	-0.30 ▼	-0.99	30,000	30,300	30,000	710	21,300,000
29/03/2017	30,300	0.00 ■■	0.00	30,500	30,500	30,000	9,080	275,124,000
28/03/2017	30,300	0.50 ▲	1.68	30,300	30,900	29,600	90	2,727,000
27/03/2017	29,800	-0.60 ▼	-1.97	30,300	30,900	29,800	4,310	128,438,000
24/03/2017	30,400	-0.15 ▼	-0.49	30,000	30,950	30,000	430	13,072,000
23/03/2017	30,550	0.55 ▲	1.83	30,400	30,900	30,000	350	10,692,500
22/03/2017	30,000	0.50 ▲	1.69	30,900	30,900	29,500	970	29,100,000
21/03/2017	29,500	0.50 ▲	1.72	30,450	30,450	29,500	2,270	66,965,000
20/03/2017	29,000	-2.00 ▼	-6.45	31,000	31,000	29,000	10,190	295,510,000
17/03/2017	31,000	0.10 ▲	0.32	31,000	31,000	31,000	30	930,000
16/03/2017	30,900	0.60 ▲	1.98	30,500	31,000	30,150	2,060	63,654,000
15/03/2017	30,300	-0.10 ▼	-0.33	30,900	30,900	30,300	610	18,483,000
14/03/2017	30,400	0.60 ▲	2.01	30,500	31,500	30,000	5,390	163,856,000
13/03/2017	29,800	-0.50 ▼	-1.65	30,200	30,300	29,500	4,200	125,160,000
10/03/2017	30,300	0.00 ■■	0.00	30,000	30,300	29,200	140	4,242,000
09/03/2017	30,300	-0.20 ▼	-0.66	30,300	30,300	30,300	100	3,030,000
08/03/2017	30,500	0.10 ▲	0.33	30,400	31,500	30,000	2,920	89,060,000
07/03/2017	30,400	0.40 ▲	1.33	30,000	30,400	30,000	7,690	233,776,000
06/03/2017	30,000	1.45 ▲	5.08	30,000	30,000	30,000	1,950	58,500,000
03/03/2017	28,550	-1.95 ▼	-6.39	30,000	30,000	28,550	9,130	260,661,500
02/03/2017	30,500	0.00 ■■	0.00	30,000	30,500	28,500	7,960	242,780,000
01/03/2017	30,500	0.00 ■■	0.00	30,600	30,600	29,550	6,220	189,710,000
28/02/2017	30,500	0.00 ■■	0.00	29,350	30,500	29,350	1,160	35,380,000
27/02/2017	30,500	0.00 ■■	0.00	30,000	30,500	30,000	520	15,860,000
24/02/2017	30,500	0.00 ■■	0.00	30,500	30,950	30,500	6,470	197,335,000
23/02/2017	30,500	0.00 ■■	0.00	30,500	30,500	30,500	700	21,350,000
22/02/2017	30,500	0.00 ■■	0.00	29,700	30,500	29,700	610	18,605,000
21/02/2017	30,500	-0.45 ▼	-1.45	30,000	30,900	29,750	3,950	120,475,000
20/02/2017	30,950	-0.05 ▼	-0.16	30,800	31,000	30,000	1,000	30,950,000
17/02/2017	31,000	-0.90 ▼	-2.82	31,000	31,500	30,300	1,020	31,620,000
16/02/2017	31,900	0.40 ▲	1.27	31,500	32,000	30,850	6,030	192,357,000
15/02/2017	31,500	1.30 ▲	4.30	31,800	31,800	29,500	65,180	2,053,170,000
14/02/2017	31,650	0.15 ▲	0.48	31,500	31,700	30,500	31,150	985,897,500
13/02/2017	31,500	0.90 ▲	2.94	30,700	31,500	30,700	23,100	727,650,000
10/02/2017	30,600	0.25 ▲	0.82	30,500	31,500	30,400	9,800	299,880,000
09/02/2017	30,350	0.35 ▲	1.17	30,900	30,900	29,500	3,280	99,548,000
08/02/2017	30,000	-0.30 ▼	-0.99	30,600	30,600	30,000	7,170	215,100,000
07/02/2017	30,300	0.30 ▲	1.00	30,000	30,500	29,800	34,390	1,042,017,000
06/02/2017	30,000	-0.50 ▼	-1.64	31,000	31,000	29,500	11,210	336,300,000
03/02/2017	30,500	0.00 ■■	0.00	30,500	31,000	30,200	28,150	858,575,000
02/02/2017	30,500	0.50 ▲	1.67	30,500	30,500	29,500	15,100	460,550,000
25/01/2017	30,000	0.10 ▲	0.33	30,500	30,500	29,500	3,950	118,500,000
24/01/2017	29,900	-0.10 ▼	-0.33	31,000	31,000	29,600	840	25,116,000
23/01/2017	30,000	1.80 ▲	6.38	29,450	30,150	29,450	76,470	2,294,100,000
20/01/2017	28,200	0.80 ▲	2.92	27,300	28,900	27,300	34,680	977,976,000
19/01/2017	27,400	0.00 ■■	0.00	27,000	27,400	27,000	990	27,126,000
18/01/2017	27,400	-0.60 ▼	-2.14	27,000	27,800	27,000	2,010	55,074,000
17/01/2017	28,000	0.60 ▲	2.19	28,000	28,000	28,000	10	280,000
16/01/2017	27,400	0.60 ▲	2.24	26,800	27,400	26,800	9,740	266,876,000
13/01/2017	26,800	-1.10 ▼	-3.94	28,400	28,500	26,800	49,750	1,333,300,000
12/01/2017	27,900	-0.60 ▼	-2.11	27,900	27,900	27,000	21,470	599,013,000
11/01/2017	28,500	0.00 ■■	0.00	28,500	28,500	28,500	20	570,000
10/01/2017	28,500	0.90 ▲	3.26	28,500	28,500	28,500	1,010	28,785,000
09/01/2017	27,600	-0.90 ▼	-3.16	29,000	29,000	27,000	4,820	133,032,000
06/01/2017	28,500	0.00 ■■	0.00	28,000	28,500	27,700	1,230	35,055,000
05/01/2017	28,500	0.40 ▲	1.42	28,900	28,900	28,000	1,070	30,495,000
04/01/2017	28,100	-1.70 ▼	-5.70	27,900	29,600	27,900	660	18,546,000
03/01/2017	29,800	0.80 ▲	2.76	29,800	29,800	29,800	130	3,874,000
30/12/2016	29,000	0.50 ▲	1.75	28,000	29,000	28,000	13,930	403,970,000
29/12/2016	28,500	0.10 ▲	0.35	28,000	28,500	28,000	2,990	85,215,000
28/12/2016	28,400	-0.10 ▼	-0.35	28,100	28,550	27,100	12,310	349,604,000
27/12/2016	28,500	-0.30 ▼	-1.04	28,800	29,000	28,000	1,780	50,730,000
26/12/2016	28,800	0.00 ■■	0.00	28,900	28,900	28,000	2,350	67,680,000
23/12/2016	28,800	0.00 ■■	0.00	27,500	28,900	27,100	8,530	245,664,000
22/12/2016	28,800	0.30 ▲	1.05	29,000	29,000	27,900	8,830	254,304,000
21/12/2016	28,500	-0.50 ▼	-1.72	28,300	28,800	27,900	4,680	133,380,000
20/12/2016	29,000	0.50 ▲	1.75	29,300	29,800	28,000	2,170	62,930,000
19/12/2016	28,500	0.40 ▲	1.42	29,000	29,800	28,100	7,200	205,200,000
16/12/2016	28,100	-1.10 ▼	-3.77	29,500	29,500	28,000	5,380	151,178,000
15/12/2016	29,200	-0.20 ▼	-0.68	29,900	29,900	29,200	60	1,752,000
14/12/2016	29,400	0.00 ■■	0.00	29,500	29,500	29,000	1,210	35,574,000
13/12/2016	29,400	-0.10 ▼	-0.34	29,400	29,400	29,400	10	294,000
12/12/2016	29,500	0.50 ▲	1.72	29,700	30,000	28,500	610	17,995,000
09/12/2016	29,000	0.30 ▲	1.05	29,700	29,700	28,500	9,980	289,420,000
08/12/2016	28,700	-0.70 ▼	-2.38	30,000	30,000	28,500	11,030	316,561,000
07/12/2016	29,400	-0.55 ▼	-1.84	29,900	29,900	29,400	1,820	53,508,000
06/12/2016	29,950	-0.35 ▼	-1.16	31,100	31,100	29,500	5,960	178,502,000
05/12/2016	30,300	0.40 ▲	1.34	29,400	31,000	29,400	25,580	775,074,000
02/12/2016	29,900	-0.10 ▼	-0.33	30,600	30,600	29,800	10,170	304,083,000
01/12/2016	30,000	0.20 ▲	0.67	29,600	30,000	29,500	4,790	143,700,000
30/11/2016	29,800	0.50 ▲	1.71	29,300	29,800	29,300	20,400	607,920,000
29/11/2016	29,300	0.00 ■■	0.00	29,500	29,800	29,100	5,860	171,698,000
28/11/2016	29,300	0.00 ■■	0.00	29,200	29,900	29,000	11,250	329,625,000
25/11/2016	29,300	0.70 ▲	2.45	28,400	29,850	28,400	6,570	192,501,000
24/11/2016	28,600	-0.90 ▼	-3.05	29,450	29,900	28,600	11,680	334,048,000
23/11/2016	29,500	-1.00 ▼	-3.28	31,000	31,000	29,500	31,330	924,235,000
22/11/2016	30,500	0.00 ■■	0.00	30,600	31,800	30,500	18,430	562,115,000
21/11/2016	30,500	0.00 ■■	0.00	29,700	31,000	29,700	15,010	457,805,000
18/11/2016	30,500	-0.20 ▼	-0.65	30,400	30,600	29,800	37,390	1,140,395,000
17/11/2016	30,700	-0.50 ▼	-1.60	31,450	31,600	30,600	18,740	575,318,000
16/11/2016	31,200	-0.60 ▼	-1.89	32,000	32,000	31,200	12,880	401,856,000
15/11/2016	31,800	0.60 ▲	1.92	31,400	32,200	31,300	89,490	2,845,782,000
14/11/2016	31,200	1.40 ▲	4.70	30,000	31,450	30,000	96,930	3,024,216,000
11/11/2016	29,800	0.00 ■■	0.00	30,000	31,000	29,800	41,230	1,228,654,000
10/11/2016	29,800	1.80 ▲	6.43	28,400	29,800	28,000	89,120	2,655,776,000
09/11/2016	28,000	-0.30 ▼	-1.06	28,200	28,200	27,400	23,890	668,920,000
08/11/2016	28,300	0.30 ▲	1.07	28,100	28,500	28,000	23,130	654,579,000
07/11/2016	28,000	-0.50 ▼	-1.75	28,000	28,400	27,500	17,600	492,800,000
04/11/2016	28,500	0.00 ■■	0.00	28,000	28,500	28,000	1,390	39,615,000
03/11/2016	28,500	-0.30 ▼	-1.04	28,800	28,800	28,400	9,730	277,305,000
02/11/2016	28,800	0.00 ■■	0.00	28,750	28,900	28,500	13,230	381,024,000
01/11/2016	28,800	0.40 ▲	1.41	28,600	29,600	28,400	53,950	1,553,760,000
31/10/2016	28,400	0.20 ▲	0.71	28,500	28,500	28,000	17,920	508,928,000
28/10/2016	28,200	0.20 ▲	0.71	28,000	28,400	28,000	20,090	566,538,000
27/10/2016	28,000	0.00 ■■	0.00	28,500	28,500	28,000	1,330	37,240,000
26/10/2016	28,000	0.00 ■■	0.00	27,250	28,000	27,000	4,960	138,880,000
25/10/2016	28,000	-0.50 ▼	-1.75	28,050	28,500	27,800	59,300	1,660,400,000
24/10/2016	28,500	-0.30 ▼	-1.04	29,000	29,000	28,500	20,420	581,970,000
21/10/2016	28,800	-0.10 ▼	-0.35	28,900	29,600	28,600	45,550	1,311,840,000
20/10/2016	28,900	0.10 ▲	0.35	29,000	29,000	28,500	34,420	994,738,000
19/10/2016	28,800	0.90 ▲	3.23	28,500	28,900	28,000	63,040	1,815,552,000
18/10/2016	27,900	0.40 ▲	1.45	27,200	27,900	27,000	45,540	1,270,566,000
17/10/2016	27,500	0.00 ■■	0.00	26,650	27,950	26,650	15,690	431,475,000
14/10/2016	27,500	0.30 ▲	1.10	27,200	27,700	26,300	21,600	594,000,000
13/10/2016	27,200	-0.70 ▼	-2.51	28,000	28,000	27,200	6,640	180,608,000
12/10/2016	27,900	1.20 ▲	4.49	27,000	28,400	27,000	81,650	2,278,035,000
11/10/2016	26,700	0.20 ▲	0.75	26,800	27,700	26,200	31,550	842,385,000
10/10/2016	26,500	0.10 ▲	0.38	26,500	26,500	26,500	17,410	461,365,000
07/10/2016	26,400	0.40 ▲	1.54	26,400	26,400	26,400	160	4,224,000
06/10/2016	26,000	0.00 ■■	0.00	26,500	26,500	25,400	12,470	324,220,000
05/10/2016	26,000	-0.70 ▼	-2.62	26,100	26,700	25,700	16,040	417,040,000
04/10/2016	26,700	-0.30 ▼	-1.11	26,750	27,000	25,900	8,250	220,275,000
03/10/2016	27,000	0.20 ▲	0.75	27,500	27,500	26,500	12,390	334,530,000
30/09/2016	26,800	-0.10 ▼	-0.37	26,400	26,900	26,000	5,630	150,884,000
29/09/2016	26,900	0.10 ▲	0.37	27,000	27,800	26,500	17,460	469,674,000
28/09/2016	26,800	0.40 ▲	1.52	27,400	27,800	26,800	37,420	1,002,856,000
27/09/2016	26,400	1.00 ▲	3.94	25,300	26,800	25,300	38,570	1,018,248,000
26/09/2016	25,400	0.20 ▲	0.79	25,500	25,900	25,300	14,680	372,872,000
23/09/2016	25,200	0.10 ▲	0.40	25,100	25,700	25,000	24,490	617,148,000
22/09/2016	25,100	-0.30 ▼	-1.18	25,000	25,300	24,800	27,270	684,477,000
21/09/2016	25,400	-0.10 ▼	-0.39	25,000	25,400	25,000	1,730	43,942,000
20/09/2016	25,500	0.00 ■■	0.00	24,700	25,500	24,700	1,010	25,755,000
19/09/2016	25,500	0.00 ■■	0.00	25,900	25,900	24,800	1,420	36,210,000
16/09/2016	25,500	0.00 ■■	0.00	25,500	25,500	25,500	30	765,000
15/09/2016	25,500	0.00 ■■	0.00	24,700	25,900	24,700	5,530	141,015,000
14/09/2016	25,500	0.00 ■■	0.00	24,700	25,500	24,700	200	5,100,000
13/09/2016	25,500	-0.50 ▼	-1.92	25,900	25,900	24,800	9,930	253,215,000
12/09/2016	26,000	1.00 ▲	4.00	24,700	26,000	24,700	9,000	234,000,000
09/09/2016	25,000	-0.10 ▼	-0.40	24,700	26,000	24,700	18,710	467,750,000
08/09/2016	25,100	0.00 ■■	0.00	25,100	25,400	24,800	11,860	297,686,000
07/09/2016	25,100	0.10 ▲	0.40	25,200	25,200	25,000	3,750	94,125,000
06/09/2016	25,000	0.00 ■■	0.00	25,200	25,500	24,700	24,010	600,250,000
05/09/2016	25,000	-0.60 ▼	-2.34	25,600	26,000	25,000	8,330	208,250,000
01/09/2016	25,600	-0.30 ▼	-1.16	26,000	26,000	25,600	530	13,568,000
31/08/2016	25,900	0.70 ▲	2.78	25,200	25,900	25,200	9,010	233,359,000
30/08/2016	25,200	-0.20 ▼	-0.79	25,300	25,300	25,000	4,400	110,880,000
29/08/2016	25,400	-0.10 ▼	-0.39	25,000	25,500	25,000	1,680	42,672,000
26/08/2016	25,500	0.00 ■■	0.00	25,500	25,500	24,900	3,080	78,540,000
25/08/2016	25,500	0.10 ▲	0.39	26,000	26,000	25,500	220	5,610,000
24/08/2016	25,400	0.40 ▲	1.60	25,400	25,500	25,000	4,820	122,428,000
23/08/2016	25,000	-0.50 ▼	-1.96	25,000	26,000	25,000	20,230	505,750,000
22/08/2016	25,500	0.10 ▲	0.39	25,300	25,500	25,000	2,280	58,140,000
19/08/2016	25,400	0.30 ▲	1.20	25,200	25,700	25,000	6,570	166,878,000
18/08/2016	25,100	-0.80 ▼	-3.09	25,600	25,600	25,100	1,510	37,901,000
17/08/2016	25,900	0.20 ▲	0.78	25,200	25,900	25,000	7,370	190,883,000
16/08/2016	25,700	0.70 ▲	2.80	25,000	26,200	24,600	16,250	417,625,000
15/08/2016	25,000	0.00 ■■	0.00	25,000	25,000	24,400	490	12,250,000
12/08/2016	25,000	0.10 ▲	0.40	24,600	25,000	24,500	2,010	50,250,000
11/08/2016	24,900	0.00 ■■	0.00	25,400	25,400	24,600	9,120	227,088,000
10/08/2016	24,900	-0.10 ▼	-0.40	24,900	25,000	24,900	13,490	335,901,000
09/08/2016	25,000	0.10 ▲	0.40	25,000	25,000	24,300	5,600	140,000,000
08/08/2016	24,900	0.00 ■■	0.00	24,900	24,900	24,900	40	996,000
05/08/2016	24,900	-0.10 ▼	-0.40	24,500	24,900	24,300	6,020	149,898,000
04/08/2016	25,000	-0.10 ▼	-0.40	25,000	25,000	24,900	12,200	305,000,000
03/08/2016	25,100	-0.10 ▼	-0.40	25,000	26,300	24,800	11,280	283,128,000
02/08/2016	25,200	0.10 ▲	0.40	24,500	25,500	24,100	17,630	444,276,000
01/08/2016	25,100	-0.40 ▼	-1.57	25,200	25,200	25,000	14,290	358,679,000
29/07/2016	25,500	-0.10 ▼	-0.39	25,500	25,900	25,400	3,340	85,170,000
28/07/2016	25,600	0.40 ▲	1.59	25,900	25,900	25,200	2,370	60,672,000
27/07/2016	25,200	-0.30 ▼	-1.18	25,500	25,600	25,200	5,230	131,796,000
26/07/2016	25,500	-0.50 ▼	-1.92	25,200	25,800	25,100	1,590	40,545,000
25/07/2016	26,000	0.00 ■■	0.00	26,200	26,200	25,900	1,800	46,800,000
22/07/2016	26,000	0.50 ▲	1.96	26,700	26,700	24,800	35,450	921,700,000
21/07/2016	25,500	-0.20 ▼	-0.78	25,400	25,500	25,000	870	22,185,000
20/07/2016	25,700	0.70 ▲	2.80	26,200	26,700	25,000	22,520	578,764,000
19/07/2016	25,000	0.00 ■■	0.00	25,500	25,500	25,000	14,470	361,750,000
18/07/2016	25,000	-0.40 ▼	-1.57	25,900	25,900	24,600	4,380	109,500,000
15/07/2016	25,400	0.10 ▲	0.40	25,600	25,600	25,000	17,760	451,104,000
14/07/2016	25,300	-0.90 ▼	-3.44	26,500	26,500	25,300	22,440	567,732,000
13/07/2016	26,200	0.00 ■■	0.00	26,700	26,700	26,200	6,500	170,300,000
12/07/2016	26,200	0.00 ■■	0.00	26,200	26,800	25,400	5,820	152,484,000
11/07/2016	26,200	-0.10 ▼	-0.38	26,800	26,800	26,000	16,340	428,108,000
08/07/2016	26,300	-0.70 ▼	-2.59	27,000	27,000	26,300	71,060	1,868,878,000
07/07/2016	27,000	0.20 ▲	0.75	27,300	27,300	26,000	33,570	906,390,000
06/07/2016	26,800	1.30 ▲	5.10	25,900	27,100	25,400	28,160	754,688,000
05/07/2016	25,500	0.20 ▲	0.79	25,800	25,800	25,100	35,980	917,490,000
04/07/2016	25,300	0.30 ▲	1.20	25,400	26,000	25,000	44,400	1,123,320,000
01/07/2016	25,000	0.20 ▲	0.81	24,800	25,100	24,800	58,130	1,453,250,000
30/06/2016	24,800	0.10 ▲	0.40	25,000	25,200	24,500	43,100	1,068,880,000
29/06/2016	24,700	0.80 ▲	3.35	23,900	24,800	23,300	26,580	656,526,000
28/06/2016	23,900	-0.10 ▼	-0.42	24,000	24,100	23,900	740	17,686,000
27/06/2016	24,000	0.00 ■■	0.00	24,200	24,200	23,100	41,200	988,800,000
24/06/2016	24,000	-0.30 ▼	-1.23	24,100	24,800	23,000	65,830	1,579,920,000
23/06/2016	24,300	-0.20 ▼	-0.82	24,500	25,500	23,300	3,400	82,620,000
22/06/2016	24,500	0.80 ▲	3.38	25,200	25,200	24,000	91,700	2,246,650,000
21/06/2016	23,700	1.50 ▲	6.76	22,800	23,700	22,800	54,210	1,284,777,000
20/06/2016	22,200	0.30 ▲	1.37	22,600	22,600	22,000	48,110	1,068,042,000
17/06/2016	21,900	0.10 ▲	0.46	22,000	22,000	21,700	1,950	42,705,000
16/06/2016	21,800	0.20 ▲	0.93	22,500	22,500	21,800	21,070	459,326,000
15/06/2016	21,600	-0.20 ▼	-0.92	22,600	22,700	21,600	4,200	90,720,000
14/06/2016	21,800	0.00 ■■	0.00	22,200	22,200	21,600	17,610	383,898,000
13/06/2016	21,800	0.20 ▲	0.93	21,600	22,600	21,600	10,740	234,132,000
10/06/2016	21,600	-1.20 ▼	-5.26	22,000	22,800	21,400	8,380	181,008,000
09/06/2016	22,800	0.60 ▲	2.70	22,400	22,800	22,400	2,100	47,880,000
08/06/2016	22,200	0.20 ▲	0.91	22,200	22,200	21,400	5,710	126,762,000
07/06/2016	22,000	0.30 ▲	1.38	21,700	22,200	21,600	2,730	60,060,000
06/06/2016	21,700	0.50 ▲	2.36	21,700	21,700	21,700	10	217,000
03/06/2016	21,200	0.10 ▲	0.47	21,800	21,800	21,200	820	17,384,000
02/06/2016	21,100	-0.80 ▼	-3.65	21,900	21,900	20,800	6,480	136,728,000
01/06/2016	21,900	0.90 ▲	4.29	21,100	21,900	21,100	1,430	31,317,000
31/05/2016	21,000	-0.80 ▼	-3.67	21,500	22,700	21,000	9,950	208,950,000
30/05/2016	21,800	0.00 ■■	0.00	21,100	22,800	21,100	6,950	151,510,000
27/05/2016	21,800	0.30 ▲	1.40	21,500	22,800	21,300	2,680	58,424,000
26/05/2016	21,500	-0.50 ▼	-2.27	21,000	21,500	21,000	580	12,470,000
25/05/2016	22,000	0.00 ■■	0.00	22,800	22,800	22,000	270	5,940,000
24/05/2016	22,000	0.90 ▲	4.27	21,700	22,000	21,200	32,620	717,640,000
23/05/2016	22,600	0.30 ▲	1.35	22,300	23,000	22,300	94,920	2,145,192,000
20/05/2016	22,300	-0.30 ▼	-1.33	22,800	22,900	22,300	7,560	168,588,000
19/05/2016	22,600	-0.10 ▼	-0.44	22,500	22,600	22,500	3,600	81,360,000
18/05/2016	22,700	0.10 ▲	0.44	22,600	22,900	22,500	21,910	497,357,000
17/05/2016	22,600	0.10 ▲	0.44	22,300	22,600	22,300	12,310	278,206,000
16/05/2016	22,500	0.00 ■■	0.00	22,500	22,500	22,300	9,810	220,725,000
13/05/2016	22,500	0.10 ▲	0.45	22,800	22,800	22,200	14,820	333,450,000
12/05/2016	22,400	0.20 ▲	0.90	22,700	22,700	22,100	14,440	323,456,000
11/05/2016	22,200	-0.10 ▼	-0.45	22,300	22,700	22,200	9,550	212,010,000
10/05/2016	22,300	0.00 ■■	0.00	22,300	22,800	22,200	8,490	189,327,000
09/05/2016	22,300	-0.70 ▼	-3.04	22,800	22,800	22,300	2,100	46,830,000
06/05/2016	23,000	0.30 ▲	1.32	22,400	23,000	22,400	400	9,200,000
05/05/2016	22,700	0.00 ■■	0.00	22,700	22,700	22,400	12,110	274,897,000
04/05/2016	22,700	0.00 ■■	0.00	22,700	23,300	22,500	9,610	218,147,000
29/04/2016	22,700	0.00 ■■	0.00	23,000	23,200	22,600	14,350	325,745,000
28/04/2016	22,700	0.50 ▲	2.25	22,900	22,900	22,300	28,540	647,858,000
27/04/2016	22,200	-0.60 ▼	-2.63	22,200	22,700	22,200	11,020	244,644,000
26/04/2016	22,800	0.30 ▲	1.33	22,000	23,000	22,000	10,510	239,628,000
25/04/2016	22,500	0.50 ▲	2.27	21,900	23,400	21,900	10,540	237,150,000
22/04/2016	22,000	-0.70 ▼	-3.08	22,600	22,600	22,000	960	21,120,000
21/04/2016	22,700	-0.30 ▼	-1.30	22,600	22,700	22,500	25,580	580,666,000
20/04/2016	23,000	0.40 ▲	1.77	22,600	23,700	22,600	6,120	140,760,000
19/04/2016	22,600	0.10 ▲	0.44	22,600	22,900	22,300	24,800	560,480,000
15/04/2016	22,500	0.00 ■■	0.00	22,500	22,800	22,500	35,960	809,100,000
14/04/2016	22,500	0.00 ■■	0.00	22,100	22,700	22,100	4,000	90,000,000
13/04/2016	22,500	-0.30 ▼	-1.32	22,800	22,800	22,000	8,520	191,700,000
12/04/2016	22,800	1.30 ▲	6.05	21,500	22,800	21,300	40,140	915,192,000
11/04/2016	21,500	0.50 ▲	2.38	21,000	22,000	21,000	8,530	183,395,000
08/04/2016	21,000	0.00 ■■	0.00	21,000	21,300	21,000	14,950	313,950,000
07/04/2016	21,000	0.00 ■■	0.00	21,400	21,400	21,000	28,250	593,250,000
06/04/2016	21,000	0.80 ▲	3.96	20,400	21,500	20,400	30,360	637,560,000
05/04/2016	20,200	-0.70 ▼	-3.35	20,100	20,700	20,100	12,170	245,834,000
04/04/2016	20,900	0.60 ▲	2.96	20,500	21,500	20,000	2,750	57,475,000
01/04/2016	20,300	-0.20 ▼	-0.98	21,000	21,000	20,300	2,020	41,006,000
31/03/2016	20,500	-0.30 ▼	-1.44	20,900	22,200	20,500	6,930	142,065,000
30/03/2016	20,800	0.30 ▲	1.46	20,500	20,800	20,000	16,190	336,752,000
29/03/2016	20,500	0.30 ▲	1.49	19,500	20,500	19,500	8,130	166,665,000
28/03/2016	20,200	0.00 ■■	0.00	19,500	20,200	19,500	4,030	81,406,000
25/03/2016	20,200	0.20 ▲	1.00	20,000	20,200	20,000	30	606,000
24/03/2016	20,000	-0.30 ▼	-1.48	20,000	20,000	20,000	100	2,000,000
23/03/2016	20,300	0.00 ■■	0.00	19,600	20,300	19,600	1,620	32,886,000
22/03/2016	20,300	0.50 ▲	2.53	19,800	20,300	19,800	14,260	289,478,000
21/03/2016	19,800	-0.40 ▼	-1.98	19,600	19,800	19,500	12,300	243,540,000
18/03/2016	20,200	0.40 ▲	2.02	20,300	20,400	19,800	1,220	24,644,000
17/03/2016	19,800	0.20 ▲	1.02	19,600	20,900	19,600	3,620	71,676,000
16/03/2016	19,600	-0.40 ▼	-2.00	19,500	20,000	19,500	13,120	257,152,000
15/03/2016	20,000	-0.30 ▼	-1.48	19,600	20,300	19,600	6,710	134,200,000
14/03/2016	20,300	-0.20 ▼	-0.98	20,400	20,400	20,000	190	3,857,000
11/03/2016	20,500	0.10 ▲	0.49	20,000	20,500	20,000	4,990	102,295,000
10/03/2016	20,400	0.70 ▲	3.55	19,700	20,400	19,300	2,470	50,388,000
09/03/2016	19,700	-0.80 ▼	-3.90	20,000	20,300	19,700	870	17,139,000
08/03/2016	20,500	0.70 ▲	3.54	19,900	20,500	19,900	900	18,450,000
07/03/2016	19,800	0.30 ▲	1.54	19,500	19,800	19,500	12,820	253,836,000
04/03/2016	19,500	-0.30 ▼	-1.52	19,400	19,800	19,400	780	15,210,000
03/03/2016	19,800	0.00 ■■	0.00	19,800	19,800	19,800	5,000	99,000,000
02/03/2016	19,800	-0.10 ▼	-0.50	20,000	20,000	19,800	5,130	101,574,000
01/03/2016	19,900	0.00 ■■	0.00	19,800	19,900	19,800	4,000	79,600,000
29/02/2016	19,900	-0.10 ▼	-0.50	19,900	19,900	19,300	5,760	114,624,000
26/02/2016	20,000	-0.40 ▼	-1.96	20,000	20,200	19,800	6,620	132,400,000
25/02/2016	20,400	-0.10 ▼	-0.49	20,500	20,500	19,700	160	3,264,000
24/02/2016	20,500	0.10 ▲	0.49	20,500	20,500	20,500	8,000	164,000,000
23/02/2016	20,400	-0.40 ▼	-1.92	20,000	20,700	19,800	13,670	278,868,000
22/02/2016	20,800	0.80 ▲	4.00	20,400	20,800	20,400	330	6,864,000
19/02/2016	20,000	0.10 ▲	0.50	19,900	20,000	19,900	14,640	292,800,000
18/02/2016	19,900	0.20 ▲	1.02	19,900	20,000	19,300	24,910	495,709,000
17/02/2016	19,700	0.20 ▲	1.03	20,000	20,300	19,300	3,330	65,601,000
16/02/2016	19,500	-0.20 ▼	-1.02	18,900	19,500	18,700	3,530	68,835,000
15/02/2016	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
05/02/2016	19,700	0.10 ▲	0.51	19,600	19,700	19,600	720	14,184,000
04/02/2016	19,600	0.10 ▲	0.51	19,600	19,800	19,600	3,330	65,268,000
03/02/2016	19,500	0.70 ▲	3.72	18,900	19,500	18,900	3,140	61,230,000
02/02/2016	18,800	0.10 ▲	0.53	18,700	18,800	18,700	3,400	63,920,000
01/02/2016	18,700	0.20 ▲	1.08	18,600	18,700	18,500	30,610	572,407,000
29/01/2016	18,500	-0.10 ▼	-0.54	18,600	18,900	18,500	9,680	179,080,000
28/01/2016	18,600	0.10 ▲	0.54	18,900	19,000	18,500	11,230	208,878,000
27/01/2016	18,500	-0.20 ▼	-1.07	18,100	19,000	18,100	20,040	370,740,000
26/01/2016	18,700	-0.30 ▼	-1.58	18,600	18,900	18,500	840	15,708,000
25/01/2016	19,000	1.00 ▲	5.56	19,100	19,100	18,100	1,990	37,810,000
22/01/2016	18,000	-1.30 ▼	-6.74	19,900	19,900	18,000	22,570	406,260,000
21/01/2016	19,300	-0.20 ▼	-1.03	19,900	19,900	19,300	17,080	329,644,000
20/01/2016	19,500	0.00 ■■	0.00	20,200	20,200	19,500	610	11,895,000
19/01/2016	19,500	-0.50 ▼	-2.50	19,500	20,200	19,500	480	9,360,000
18/01/2016	20,000	-0.40 ▼	-1.96	20,000	20,000	20,000	2,020	40,400,000
15/01/2016	20,400	0.40 ▲	2.00	19,800	20,400	19,800	7,830	159,732,000
14/01/2016	20,000	-0.30 ▼	-1.48	20,100	20,100	20,000	13,410	268,200,000
13/01/2016	20,300	-0.30 ▼	-1.46	20,600	20,600	20,200	8,620	174,986,000
12/01/2016	20,600	0.00 ■■	0.00	20,600	20,700	20,600	4,150	85,490,000
11/01/2016	20,600	0.10 ▲	0.49	20,100	20,600	20,100	600	12,360,000
08/01/2016	20,500	0.50 ▲	2.50	20,000	20,600	20,000	2,840	58,220,000
07/01/2016	20,000	-0.40 ▼	-1.96	20,300	20,300	20,000	11,180	223,600,000
06/01/2016	20,400	0.10 ▲	0.49	20,200	20,600	20,200	6,130	125,052,000
05/01/2016	20,300	-0.40 ▼	-1.93	20,100	20,700	20,100	320	6,496,000
04/01/2016	20,700	0.00 ■■	0.00	20,300	20,700	20,000	10,390	215,073,000
31/12/2015	20,700	0.10 ▲	0.49	20,600	20,700	20,600	4,300	89,010,000
30/12/2015	20,600	-0.10 ▼	-0.48	20,200	20,700	20,200	36,360	749,016,000
29/12/2015	20,700	0.40 ▲	1.97	20,200	20,700	20,200	1,980	40,986,000
28/12/2015	20,300	0.00 ■■	0.00	20,800	20,800	20,300	12,730	258,419,000
25/12/2015	20,300	-0.40 ▼	-1.93	20,700	20,900	20,300	8,520	172,956,000
24/12/2015	20,700	0.20 ▲	0.98	20,400	20,700	20,200	27,110	561,177,000
23/12/2015	20,500	-0.40 ▼	-1.91	20,300	20,500	20,300	5,240	107,420,000
22/12/2015	20,900	0.10 ▲	0.48	21,000	21,000	20,300	5,330	111,397,000
21/12/2015	20,800	0.30 ▲	1.46	20,500	20,800	20,300	1,480	30,784,000
18/12/2015	20,500	0.10 ▲	0.49	20,400	20,900	20,200	6,490	133,045,000
17/12/2015	20,400	0.00 ■■	0.00	20,100	21,000	20,100	4,060	82,824,000
16/12/2015	20,400	-0.20 ▼	-0.97	20,900	20,900	20,400	10,330	210,732,000
15/12/2015	20,600	0.30 ▲	1.48	20,300	20,600	20,300	12,100	249,260,000
14/12/2015	20,300	0.10 ▲	0.50	20,000	20,400	19,800	16,950	344,085,000
11/12/2015	20,200	0.40 ▲	2.02	20,000	20,300	20,000	18,410	371,882,000
10/12/2015	19,800	-0.10 ▼	-0.50	20,000	20,200	19,800	22,300	441,540,000
09/12/2015	19,900	-0.40 ▼	-1.97	20,400	20,400	19,900	20,890	415,711,000
08/12/2015	20,300	0.40 ▲	2.01	19,700	20,300	19,700	3,980	80,794,000
07/12/2015	19,900	-0.20 ▼	-1.00	19,700	20,200	19,600	5,600	111,440,000
04/12/2015	20,100	-0.20 ▼	-0.99	20,300	20,300	20,000	25,310	508,731,000
03/12/2015	20,300	0.20 ▲	1.00	19,800	20,300	19,800	12,360	250,908,000
02/12/2015	20,100	0.20 ▲	1.01	20,000	20,300	19,900	12,060	242,406,000
01/12/2015	19,900	0.10 ▲	0.51	19,800	20,000	19,500	11,400	226,860,000
30/11/2015	19,800	0.10 ▲	0.51	19,900	19,900	19,500	9,430	186,714,000
27/11/2015	19,700	-0.20 ▼	-1.01	19,800	19,900	19,700	31,680	624,096,000
26/11/2015	19,900	-0.20 ▼	-1.00	20,000	20,400	19,800	10,440	207,756,000
25/11/2015	20,100	0.60 ▲	3.08	19,500	20,300	19,100	54,010	1,085,601,000
24/11/2015	19,500	-0.90 ▼	-4.41	20,300	20,300	19,500	78,360	1,528,020,000
23/11/2015	20,400	-0.60 ▼	-2.86	21,000	21,000	20,300	16,510	336,804,000
20/11/2015	21,000	0.10 ▲	0.48	20,700	21,500	20,500	49,150	1,032,150,000
19/11/2015	20,900	-0.40 ▼	-1.88	21,600	21,600	20,800	29,620	619,058,000
18/11/2015	21,300	-0.10 ▼	-0.47	21,500	21,500	21,000	29,570	629,841,000
17/11/2015	21,400	-0.30 ▼	-1.38	21,700	21,700	21,300	46,520	995,528,000
16/11/2015	21,700	1.30 ▲	6.37	20,400	21,700	20,400	64,780	1,405,726,000
13/11/2015	20,400	0.00 ■■	0.00	20,300	20,700	19,900	56,360	1,149,744,000
12/11/2015	20,400	0.10 ▲	0.49	20,200	20,500	20,000	28,930	590,172,000
11/11/2015	20,300	-0.60 ▼	-2.87	21,200	21,200	20,300	7,330	148,799,000
10/11/2015	20,900	0.80 ▲	3.98	21,200	21,200	19,600	37,930	792,737,000
09/11/2015	20,100	-0.50 ▼	-2.43	20,600	20,800	20,000	65,650	1,319,565,000
06/11/2015	20,600	-0.30 ▼	-1.44	20,800	20,800	20,200	37,870	780,122,000
05/11/2015	20,900	-0.10 ▼	-0.48	20,800	21,400	20,500	21,730	454,157,000
04/11/2015	21,000	-0.40 ▼	-1.87	21,400	21,400	21,000	38,590	810,390,000
03/11/2015	21,400	0.10 ▲	0.47	21,100	21,700	21,000	67,030	1,434,442,000
02/11/2015	21,300	-0.40 ▼	-1.84	22,400	22,400	21,300	34,130	726,969,000
30/10/2015	21,700	0.60 ▲	2.84	21,100	22,000	21,100	146,550	3,180,135,000
29/10/2015	21,100	-0.40 ▼	-1.86	21,400	21,500	21,000	109,940	2,319,734,000
28/10/2015	21,500	0.80 ▲	3.86	22,000	22,000	21,200	63,110	1,356,865,000
27/10/2015	20,700	1.30 ▲	6.70	19,300	20,700	19,300	92,780	1,920,546,000
26/10/2015	19,400	0.90 ▲	4.86	18,700	19,500	18,700	130,940	2,540,236,000
23/10/2015	18,500	-0.50 ▼	-2.63	19,000	19,500	18,500	2,950	54,575,000
22/10/2015	19,000	0.50 ▲	2.70	18,200	19,700	18,200	7,850	149,150,000
21/10/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	60	1,110,000
20/10/2015	18,500	0.70 ▲	3.93	18,500	18,500	18,500	30	555,000
19/10/2015	17,800	-0.80 ▼	-4.30	17,800	17,800	17,800	100	1,780,000
16/10/2015	18,600	-0.10 ▼	-0.53	17,700	18,600	17,700	70	1,302,000
15/10/2015	18,700	0.00 ■■	0.00	18,700	18,700	18,700	0	0
14/10/2015	18,700	0.00 ■■	0.00	18,700	18,700	18,700	310	5,797,000
13/10/2015	18,700	0.80 ▲	4.47	17,800	18,700	17,800	4,460	83,402,000
12/10/2015	17,900	-0.10 ▼	-0.56	19,000	19,000	17,900	590	10,561,000
09/10/2015	18,000	0.10 ▲	0.56	18,000	18,100	17,600	830	14,940,000
08/10/2015	17,900	0.30 ▲	1.70	18,000	18,000	17,600	10,140	181,506,000
07/10/2015	17,600	-0.30 ▼	-1.68	18,000	18,000	17,500	21,230	373,648,000
06/10/2015	17,900	0.50 ▲	2.87	17,400	17,900	17,400	1,190	21,301,000
05/10/2015	17,400	-0.40 ▼	-2.25	17,300	17,700	17,300	830	14,442,000
02/10/2015	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
01/10/2015	17,800	-0.20 ▼	-1.11	17,400	17,800	17,300	2,020	35,956,000
30/09/2015	18,000	0.70 ▲	4.05	17,300	18,200	17,300	4,690	84,420,000
29/09/2015	17,300	-0.80 ▼	-4.42	18,900	18,900	17,300	540	9,342,000
28/09/2015	18,100	-0.40 ▼	-2.16	17,700	18,400	17,400	2,190	39,639,000
25/09/2015	18,500	0.60 ▲	3.35	17,900	18,500	17,900	230	4,255,000
24/09/2015	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
23/09/2015	17,900	0.00 ■■	0.00	17,900	17,900	17,900	1,000	17,900,000
22/09/2015	17,900	-0.10 ▼	-0.56	17,100	17,900	17,100	1,330	23,807,000
21/09/2015	18,000	0.10 ▲	0.56	17,900	18,000	17,900	80	1,440,000
18/09/2015	17,900	0.50 ▲	2.87	17,900	17,900	17,400	540	9,666,000
17/09/2015	17,400	-0.50 ▼	-2.79	17,400	18,300	17,400	3,600	62,640,000
16/09/2015	17,900	0.70 ▲	4.07	17,100	18,100	17,100	630	11,277,000
15/09/2015	17,200	-0.90 ▼	-4.97	17,200	17,200	17,200	1,870	32,164,000
14/09/2015	18,100	0.10 ▲	0.56	17,400	18,100	17,400	2,020	36,562,000
11/09/2015	18,000	0.10 ▲	0.56	18,000	18,000	18,000	500	9,000,000
10/09/2015	17,900	0.40 ▲	2.29	17,500	18,000	17,500	2,070	37,053,000
09/09/2015	17,500	-0.50 ▼	-2.78	18,500	18,500	17,400	6,010	105,175,000
08/09/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
07/09/2015	18,000	-0.40 ▼	-2.17	17,500	18,000	17,500	510	9,180,000
04/09/2015	18,400	0.00 ■■	0.00	17,500	18,400	17,500	1,020	18,768,000
03/09/2015	18,400	0.40 ▲	2.22	17,800	18,400	17,800	230	4,232,000
01/09/2015	18,000	-0.20 ▼	-1.10	17,500	18,000	17,300	15,450	278,100,000
31/08/2015	18,200	0.30 ▲	1.68	16,900	18,200	16,900	80	1,456,000
28/08/2015	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
27/08/2015	17,900	-0.40 ▼	-2.19	17,900	18,000	17,100	74,850	1,339,815,000
26/08/2015	18,300	0.20 ▲	1.10	18,200	18,800	17,000	10,180	186,294,000
25/08/2015	18,100	0.00 ■■	0.00	17,500	18,100	17,500	110	1,991,000
24/08/2015	18,100	-0.20 ▼	-1.09	17,100	18,100	17,100	7,060	127,786,000
21/08/2015	18,300	-0.10 ▼	-0.54	18,300	18,400	18,300	1,650	30,195,000
20/08/2015	18,400	0.00 ■■	0.00	18,400	18,400	18,000	180	3,312,000
19/08/2015	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
18/08/2015	18,400	0.00 ■■	0.00	18,100	18,400	17,700	8,450	155,480,000
17/08/2015	18,400	0.00 ■■	0.00	18,200	18,400	18,200	1,010	18,584,000
14/08/2015	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
13/08/2015	18,400	0.20 ▲	1.10	18,900	18,900	17,500	3,750	69,000,000
12/08/2015	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
11/08/2015	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
10/08/2015	18,200	0.00 ■■	0.00	17,600	18,200	17,600	160	2,912,000
07/08/2015	18,200	-0.30 ▼	-1.62	17,900	18,200	17,600	2,210	40,222,000
06/08/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
05/08/2015	18,500	0.20 ▲	1.09	18,000	18,500	17,500	3,250	60,125,000
04/08/2015	18,300	-0.20 ▼	-1.08	17,700	18,300	17,700	140	2,562,000
03/08/2015	18,500	0.50 ▲	2.78	18,000	18,900	17,900	750	13,875,000
31/07/2015	18,000	0.00 ■■	0.00	17,800	18,200	17,800	1,060	19,080,000
30/07/2015	18,000	0.00 ■■	0.00	18,000	19,000	17,800	2,870	51,660,000
29/07/2015	18,000	0.50 ▲	2.86	18,000	18,000	17,500	540	9,720,000
28/07/2015	17,500	-0.50 ▼	-2.78	17,500	17,500	17,500	900	15,750,000
27/07/2015	18,000	0.00 ■■	0.00	17,700	18,000	17,700	1,000	18,000,000
24/07/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	1,890	34,020,000
23/07/2015	18,000	0.00 ■■	0.00	17,500	18,000	17,500	1,010	18,180,000
22/07/2015	18,000	-0.30 ▼	-1.64	18,000	18,000	18,000	1,110	19,980,000
21/07/2015	18,300	0.30 ▲	1.67	18,300	18,300	18,300	20	366,000
20/07/2015	18,000	0.00 ■■	0.00	17,600	18,000	17,600	320	5,760,000
17/07/2015	18,000	0.00 ■■	0.00	18,300	18,300	17,600	2,530	45,540,000
16/07/2015	18,000	0.00 ■■	0.00	18,300	18,300	17,800	2,120	38,160,000
15/07/2015	18,000	-0.20 ▼	-1.10	18,100	18,100	18,000	30	540,000
14/07/2015	18,200	-0.40 ▼	-2.15	18,200	18,200	18,200	10	182,000
13/07/2015	18,600	0.40 ▲	2.20	18,500	18,700	18,000	700	13,020,000
10/07/2015	18,200	0.60 ▲	3.41	18,000	18,800	18,000	1,490	27,118,000
09/07/2015	19,100	0.30 ▲	1.60	18,700	19,100	18,700	4,530	86,523,000
08/07/2015	18,800	0.00 ■■	0.00	18,700	18,800	18,300	10,020	188,376,000
07/07/2015	18,800	-0.60 ▼	-3.09	18,800	18,800	18,800	8,070	151,716,000
06/07/2015	19,400	-0.10 ▼	-0.51	18,800	19,500	18,500	5,130	99,522,000
03/07/2015	19,500	0.10 ▲	0.52	19,500	19,500	19,500	300	5,850,000
02/07/2015	19,400	-0.10 ▼	-0.51	18,500	19,400	18,500	20	388,000
01/07/2015	19,500	-0.10 ▼	-0.51	19,000	19,500	18,800	2,210	43,095,000
30/06/2015	19,600	1.10 ▲	5.95	18,500	19,600	17,600	24,080	471,968,000
29/06/2015	18,500	0.00 ■■	0.00	18,400	18,500	18,300	1,640	30,340,000
26/06/2015	18,500	0.00 ■■	0.00	18,700	18,700	18,500	110	2,035,000
25/06/2015	18,500	0.00 ■■	0.00	18,400	18,500	18,400	5,400	99,900,000
24/06/2015	18,500	-0.10 ▼	-0.54	18,500	18,500	18,500	510	9,435,000
23/06/2015	18,600	-0.10 ▼	-0.53	18,600	18,600	18,600	500	9,300,000
22/06/2015	18,700	0.00 ■■	0.00	18,700	18,700	18,700	0	0
19/06/2015	18,700	0.00 ■■	0.00	18,200	18,700	18,200	2,190	40,953,000
18/06/2015	18,700	-0.70 ▼	-3.61	18,700	18,700	18,700	2,020	37,774,000
17/06/2015	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
16/06/2015	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
15/06/2015	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
12/06/2015	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
11/06/2015	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
10/06/2015	19,400	0.00 ■■	0.00	19,400	19,700	19,000	6,450	125,130,000
09/06/2015	19,400	-0.10 ▼	-0.51	18,800	19,500	18,500	1,180	22,892,000
08/06/2015	19,500	0.70 ▲	3.72	19,500	19,500	19,500	50	975,000
05/06/2015	18,800	-0.10 ▼	-0.53	18,700	19,600	18,500	11,390	214,132,000
04/06/2015	18,900	0.10 ▲	0.53	18,900	18,900	18,900	200	3,780,000
03/06/2015	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
02/06/2015	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
01/06/2015	18,800	0.00 ■■	0.00	18,800	18,800	18,800	10	188,000
29/05/2015	18,800	0.00 ■■	0.00	18,900	18,900	18,800	3,110	58,468,000
28/05/2015	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
27/05/2015	18,800	-0.10 ▼	-0.53	18,800	18,800	18,800	630	11,844,000
26/05/2015	18,900	0.00 ■■	0.00	18,400	18,900	18,400	1,600	30,240,000
25/05/2015	18,900	0.00 ■■	0.00	18,300	18,900	18,300	1,050	19,845,000
22/05/2015	18,900	0.20 ▲	1.07	18,400	18,900	18,200	11,060	209,034,000
21/05/2015	18,700	0.20 ▲	1.08	18,500	18,700	18,500	210	3,927,000
20/05/2015	18,500	-0.70 ▼	-3.65	18,500	18,500	18,500	150	2,775,000
19/05/2015	19,200	0.30 ▲	1.59	18,800	19,200	18,800	1,200	23,040,000
18/05/2015	18,900	-0.40 ▼	-2.07	18,400	18,900	18,400	1,820	34,398,000
15/05/2015	19,300	0.10 ▲	0.52	18,400	19,300	18,400	1,210	23,353,000
14/05/2015	19,200	-0.60 ▼	-3.03	18,500	19,700	18,500	15,350	294,720,000
13/05/2015	19,800	0.20 ▲	1.02	18,700	19,800	18,700	340	6,732,000
12/05/2015	19,600	-0.10 ▼	-0.51	18,600	19,600	18,500	7,300	143,080,000
11/05/2015	19,700	0.00 ■■	0.00	18,800	19,700	18,400	6,450	127,065,000
08/05/2015	19,700	-0.10 ▼	-0.51	19,700	19,700	19,700	50	985,000
07/05/2015	19,800	0.10 ▲	0.51	19,800	19,800	19,800	260	5,148,000
06/05/2015	19,700	0.70 ▲	3.68	19,000	20,000	18,300	2,230	43,931,000
05/05/2015	19,000	-0.20 ▼	-1.04	19,200	19,200	18,600	3,490	66,310,000
04/05/2015	19,200	-0.30 ▼	-1.54	19,100	19,200	18,300	25,600	491,520,000
27/04/2015	19,500	0.70 ▲	3.72	19,000	19,700	18,200	3,280	63,960,000
24/04/2015	18,800	0.30 ▲	1.62	18,500	18,800	18,500	400	7,520,000
23/04/2015	18,500	-0.10 ▼	-0.54	18,300	18,500	18,200	7,910	146,335,000
22/04/2015	18,600	-0.30 ▼	-1.59	18,300	18,600	18,300	1,950	36,270,000
21/04/2015	18,900	0.10 ▲	0.53	19,100	19,100	18,400	3,150	59,535,000
20/04/2015	18,800	-0.10 ▼	-0.53	18,200	18,800	18,100	210	3,948,000
17/04/2015	18,900	0.70 ▲	3.85	18,200	18,900	18,200	250	4,725,000
16/04/2015	18,200	0.10 ▲	0.55	18,600	18,600	18,000	4,600	83,720,000
15/04/2015	18,100	0.00 ■■	0.00	18,000	18,100	18,000	13,350	241,635,000
14/04/2015	18,100	0.20 ▲	1.12	18,500	18,500	17,900	9,760	176,656,000
13/04/2015	17,900	0.00 ■■	0.00	17,300	18,500	17,300	27,670	495,293,000
10/04/2015	17,900	-0.10 ▼	-0.56	18,000	18,000	17,800	430	7,697,000
09/04/2015	18,000	0.10 ▲	0.56	18,400	18,400	18,000	140	2,520,000
08/04/2015	17,900	-0.30 ▼	-1.65	18,000	18,000	17,700	740	13,246,000
07/04/2015	18,200	-0.20 ▼	-1.09	18,200	18,400	17,600	1,320	24,024,000
06/04/2015	18,400	0.40 ▲	2.22	17,600	18,400	17,600	650	11,960,000
03/04/2015	18,000	0.20 ▲	1.12	18,000	18,000	18,000	50	900,000
02/04/2015	17,800	0.10 ▲	0.56	18,000	18,000	17,500	2,050	36,490,000
01/04/2015	17,700	-0.70 ▼	-3.80	17,800	17,800	17,200	5,760	101,952,000
31/03/2015	18,400	0.50 ▲	2.79	17,900	18,500	17,900	3,060	56,304,000
30/03/2015	17,900	0.40 ▲	2.29	18,000	18,000	17,500	570	10,203,000
27/03/2015	17,500	-0.10 ▼	-0.57	17,600	17,600	17,500	350	6,125,000
26/03/2015	17,600	0.00 ■■	0.00	17,600	17,600	17,600	4,010	70,576,000
25/03/2015	17,600	0.10 ▲	0.57	17,500	17,600	17,500	8,170	143,792,000
24/03/2015	17,500	-0.30 ▼	-1.69	17,800	17,800	17,500	1,260	22,050,000
23/03/2015	17,800	-0.10 ▼	-0.56	18,000	18,000	17,600	3,410	60,698,000
20/03/2015	17,900	0.20 ▲	1.13	18,000	18,000	17,700	510	9,129,000
19/03/2015	17,700	0.00 ■■	0.00	18,000	18,000	17,700	1,150	20,355,000
18/03/2015	17,700	0.00 ■■	0.00	17,500	17,700	17,500	5,210	92,217,000
17/03/2015	17,700	0.00 ■■	0.00	17,600	17,700	17,600	5,150	91,155,000
16/03/2015	17,700	-0.20 ▼	-1.12	17,800	17,800	17,600	3,260	57,702,000
13/03/2015	17,900	0.10 ▲	0.56	17,300	17,900	17,300	170	3,043,000
12/03/2015	17,800	0.00 ■■	0.00	17,700	17,900	17,700	3,120	55,536,000
11/03/2015	17,800	-0.10 ▼	-0.56	18,200	18,200	17,800	800	14,240,000
10/03/2015	17,900	0.00 ■■	0.00	17,900	17,900	17,800	460	8,234,000
09/03/2015	17,900	0.20 ▲	1.13	17,900	17,900	17,900	5,200	93,080,000
06/03/2015	17,700	-0.60 ▼	-3.28	17,700	17,700	17,100	5,320	94,164,000
05/03/2015	18,300	0.50 ▲	2.81	17,800	18,300	17,800	100	1,830,000
04/03/2015	17,800	0.10 ▲	0.56	17,900	17,900	17,700	20,910	372,198,000
03/03/2015	17,700	0.00 ■■	0.00	17,700	17,700	17,700	1,000	17,700,000
02/03/2015	17,700	-0.80 ▼	-4.32	17,700	17,700	17,700	2,600	46,020,000
27/02/2015	18,500	1.00 ▲	5.71	18,000	18,500	18,000	2,360	43,660,000
26/02/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,500	10	175,000
25/02/2015	17,500	0.00 ■■	0.00	17,000	17,500	17,000	4,060	71,050,000
24/02/2015	17,500	0.40 ▲	2.34	17,100	17,500	17,100	2,480	43,400,000
13/02/2015	17,100	-0.50 ▼	-2.84	17,600	18,100	17,100	680	11,628,000
12/02/2015	17,600	0.30 ▲	1.73	17,600	17,600	17,600	10	176,000
11/02/2015	17,300	0.30 ▲	1.76	17,000	17,600	17,000	5,450	94,285,000
10/02/2015	17,000	-0.80 ▼	-4.49	17,000	17,000	17,000	1,000	17,000,000
09/02/2015	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
06/02/2015	17,800	0.20 ▲	1.14	17,800	17,800	17,800	100	1,780,000
05/02/2015	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
04/02/2015	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
03/02/2015	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
02/02/2015	17,600	0.20 ▲	1.15	17,700	17,700	17,600	5,010	88,176,000
30/01/2015	17,400	-0.20 ▼	-1.14	17,200	17,400	17,200	1,410	24,534,000
29/01/2015	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
28/01/2015	17,600	-0.20 ▼	-1.12	17,100	17,600	17,100	9,010	158,576,000
27/01/2015	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
26/01/2015	17,800	0.60 ▲	3.49	17,200	17,800	17,200	1,510	26,878,000
23/01/2015	17,200	-0.50 ▼	-2.82	17,700	17,700	17,200	1,610	27,692,000
22/01/2015	17,700	0.00 ■■	0.00	17,700	17,700	17,700	0	0
21/01/2015	17,700	-0.10 ▼	-0.56	17,300	17,700	16,800	12,910	228,507,000
20/01/2015	17,800	-0.20 ▼	-1.11	17,100	17,800	17,100	110	1,958,000
19/01/2015	18,000	0.60 ▲	3.45	18,000	18,000	18,000	10	180,000
16/01/2015	17,400	0.00 ■■	0.00	17,100	17,400	17,100	4,500	78,300,000
15/01/2015	17,400	0.30 ▲	1.75	17,100	17,400	17,100	2,950	51,330,000
14/01/2015	17,100	-0.20 ▼	-1.16	17,300	17,300	17,100	1,100	18,810,000
13/01/2015	17,300	0.10 ▲	0.58	17,400	17,400	17,000	4,700	81,310,000
12/01/2015	17,200	0.00 ■■	0.00	17,200	17,200	17,000	19,620	337,464,000
09/01/2015	17,200	0.10 ▲	0.58	17,000	17,200	17,000	1,520	26,144,000
08/01/2015	17,100	0.30 ▲	1.79	17,000	17,100	17,000	4,710	80,541,000
07/01/2015	16,800	0.10 ▲	0.60	16,800	16,800	16,800	750	12,600,000
06/01/2015	16,700	-0.10 ▼	-0.60	17,900	17,900	16,700	30	501,000
05/01/2015	16,800	-0.20 ▼	-1.18	17,400	17,400	16,800	1,400	23,520,000
31/12/2014	17,000	0.00 ■■	0.00	17,400	17,400	16,800	1,330	22,610,000
30/12/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	10	170,000
29/12/2014	17,000	-0.20 ▼	-1.16	16,700	17,000	16,600	2,210	37,570,000
26/12/2014	17,200	0.10 ▲	0.58	17,200	17,200	17,200	10	172,000
25/12/2014	17,100	0.00 ■■	0.00	17,000	17,100	17,000	520	8,892,000
24/12/2014	17,100	-0.40 ▼	-2.29	18,000	18,000	16,900	2,810	48,051,000
23/12/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
22/12/2014	17,500	0.00 ■■	0.00	17,400	17,500	17,400	1,510	26,425,000
19/12/2014	17,500	0.10 ▲	0.57	18,000	18,000	16,200	840	14,700,000
18/12/2014	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
17/12/2014	17,400	-0.30 ▼	-1.69	17,100	17,400	17,000	14,990	260,826,000
16/12/2014	17,700	-0.20 ▼	-1.12	17,300	17,700	17,100	1,010	17,877,000
15/12/2014	17,900	0.10 ▲	0.56	17,300	17,900	17,300	2,020	36,158,000
12/12/2014	17,800	-0.20 ▼	-1.11	18,000	18,000	17,800	25,900	461,020,000
11/12/2014	18,000	0.00 ■■	0.00	17,500	18,000	17,500	510	9,180,000
10/12/2014	18,000	0.50 ▲	2.86	18,000	18,000	18,000	20	360,000
09/12/2014	17,500	0.00 ■■	0.00	17,300	17,500	17,200	20,500	358,750,000
08/12/2014	17,500	-0.20 ▼	-1.13	17,600	17,600	17,500	1,030	18,025,000
05/12/2014	17,700	-0.10 ▼	-0.56	17,700	17,700	17,500	3,380	59,826,000
04/12/2014	17,800	0.00 ■■	0.00	17,500	17,800	17,500	2,320	41,296,000
03/12/2014	17,800	0.00 ■■	0.00	17,800	17,800	17,800	4,120	73,336,000
02/12/2014	17,800	-0.10 ▼	-0.56	17,700	17,900	17,500	10,610	188,858,000
01/12/2014	17,900	0.50 ▲	2.87	17,500	17,900	17,500	3,510	62,829,000
28/11/2014	17,400	0.20 ▲	1.16	17,000	17,400	17,000	2,720	47,328,000
27/11/2014	17,200	0.00 ■■	0.00	16,900	17,200	16,900	4,950	85,140,000
26/11/2014	17,200	0.20 ▲	1.18	17,100	17,200	16,900	22,010	378,572,000
25/11/2014	17,000	0.10 ▲	0.59	17,000	17,200	17,000	12,670	215,390,000
24/11/2014	16,900	0.00 ■■	0.00	16,800	16,900	16,800	9,030	152,607,000
21/11/2014	16,900	-0.60 ▼	-3.43	17,500	17,500	16,900	35,890	606,541,000
20/11/2014	17,500	0.30 ▲	1.74	17,500	18,400	17,200	2,390	41,825,000
19/11/2014	17,200	0.00 ■■	0.00	17,200	17,200	17,200	500	8,600,000
18/11/2014	17,200	0.00 ■■	0.00	17,200	17,200	17,200	2,200	37,840,000
17/11/2014	17,200	0.00 ■■	0.00	17,200	17,200	17,000	7,310	125,732,000
14/11/2014	17,200	0.00 ■■	0.00	17,000	17,200	16,900	11,470	197,284,000
13/11/2014	17,200	-0.10 ▼	-0.58	17,100	17,300	17,100	5,620	96,664,000
12/11/2014	17,300	-0.20 ▼	-1.14	17,200	17,300	17,000	3,280	56,744,000
11/11/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	190	3,325,000
10/11/2014	17,500	-0.10 ▼	-0.57	17,500	17,500	16,900	18,060	316,050,000
07/11/2014	17,600	0.10 ▲	0.57	17,500	17,600	17,400	2,020	35,552,000
06/11/2014	17,500	0.10 ▲	0.57	17,500	17,500	17,500	2,500	43,750,000
05/11/2014	17,400	-0.10 ▼	-0.57	17,500	17,500	17,000	9,900	172,260,000
04/11/2014	17,500	-0.10 ▼	-0.57	17,400	17,500	17,400	150	2,625,000
03/11/2014	17,600	0.10 ▲	0.57	17,500	17,600	17,300	9,540	167,904,000
31/10/2014	17,500	0.30 ▲	1.74	18,100	18,100	17,200	2,330	40,775,000
30/10/2014	17,200	-0.50 ▼	-2.82	16,600	17,200	16,600	7,880	135,536,000
29/10/2014	17,700	0.50 ▲	2.91	16,600	17,700	16,600	2,350	41,595,000
28/10/2014	17,200	0.00 ■■	0.00	17,200	17,200	16,800	32,890	565,708,000
27/10/2014	17,200	-1.10 ▼	-6.01	17,200	17,200	17,200	8,000	137,600,000
24/10/2014	18,300	0.00 ■■	0.00	17,600	18,300	17,600	30	549,000
23/10/2014	18,300	0.60 ▲	3.39	17,700	18,500	17,500	4,190	76,677,000
22/10/2014	17,700	0.00 ■■	0.00	17,200	17,700	17,100	16,710	295,767,000
21/10/2014	17,700	0.40 ▲	2.31	18,000	18,200	17,300	14,960	264,792,000
20/10/2014	17,300	-0.60 ▼	-3.35	18,500	18,500	17,300	5,620	97,226,000
17/10/2014	17,900	0.00 ■■	0.00	17,400	17,900	16,800	8,390	150,181,000
16/10/2014	17,900	-0.20 ▼	-1.10	17,400	18,000	17,300	9,310	166,649,000
15/10/2014	18,100	1.00 ▲	5.85	18,100	18,100	18,100	160	2,896,000
14/10/2014	17,100	-1.10 ▼	-6.04	18,200	18,500	17,100	13,890	237,519,000
13/10/2014	18,200	0.10 ▲	0.55	18,100	18,500	17,900	2,850	51,870,000
10/10/2014	18,100	0.10 ▲	0.56	18,000	18,100	17,600	17,770	321,637,000
09/10/2014	18,000	-0.20 ▼	-1.10	18,000	18,200	17,900	15,780	284,040,000
08/10/2014	18,200	0.00 ■■	0.00	17,900	18,200	17,700	8,490	154,518,000
07/10/2014	18,200	0.10 ▲	0.55	18,100	18,300	18,000	20,730	377,286,000
06/10/2014	18,100	0.70 ▲	4.02	17,400	18,400	17,400	41,600	752,960,000
03/10/2014	17,400	0.80 ▲	4.82	16,000	17,500	16,000	36,470	634,578,000
02/10/2014	16,600	-0.10 ▼	-0.60	16,100	16,700	16,000	7,510	124,666,000
01/10/2014	16,700	-0.30 ▼	-1.76	16,000	16,800	16,000	800	13,360,000
30/09/2014	17,000	1.00 ▲	6.25	16,000	17,000	15,800	36,780	625,260,000
29/09/2014	16,000	0.00 ■■	0.00	16,000	16,000	15,700	1,130	18,080,000
26/09/2014	16,000	0.00 ■■	0.00	16,200	16,200	15,800	3,690	59,040,000
25/09/2014	16,000	0.20 ▲	1.27	15,600	16,000	15,600	6,090	97,440,000
24/09/2014	15,800	-0.30 ▼	-1.86	16,200	16,200	15,700	3,870	61,146,000
23/09/2014	16,100	0.00 ■■	0.00	16,200	16,300	16,100	350	5,635,000
22/09/2014	16,100	0.10 ▲	0.63	16,300	16,300	15,800	2,190	35,259,000
19/09/2014	16,000	0.40 ▲	2.56	15,700	16,000	15,600	21,950	351,200,000
18/09/2014	15,600	-0.80 ▼	-4.88	15,600	16,500	15,600	12,100	188,760,000
17/09/2014	16,400	0.90 ▲	5.81	15,500	16,500	15,500	10,550	173,020,000
16/09/2014	15,500	-0.10 ▼	-0.64	15,600	15,800	15,200	6,830	105,865,000
15/09/2014	15,600	-0.10 ▼	-0.64	15,700	16,300	15,400	19,750	308,100,000
12/09/2014	15,700	0.40 ▲	2.61	15,500	15,700	15,100	17,090	268,313,000
11/09/2014	15,300	-0.20 ▼	-1.29	15,500	15,500	15,100	13,690	209,457,000
10/09/2014	15,500	0.00 ■■	0.00	15,500	15,800	15,500	4,710	73,005,000
09/09/2014	15,500	-0.20 ▼	-1.27	15,700	15,700	14,900	33,090	512,895,000
08/09/2014	15,700	-0.10 ▼	-0.63	15,800	15,800	15,700	13,810	216,817,000
05/09/2014	15,800	0.20 ▲	1.28	15,500	15,800	15,500	14,700	232,260,000
04/09/2014	15,600	0.10 ▲	0.65	15,500	15,700	15,300	6,400	99,840,000
03/09/2014	15,500	0.10 ▲	0.65	15,400	15,800	15,400	28,810	446,555,000
29/08/2014	15,400	0.30 ▲	1.99	15,200	15,400	15,200	6,470	99,638,000
28/08/2014	15,100	-0.30 ▼	-1.95	15,200	15,300	15,000	25,000	377,500,000
27/08/2014	15,400	0.10 ▲	0.65	15,300	15,400	15,000	28,260	435,204,000
26/08/2014	15,300	0.00 ■■	0.00	15,300	15,300	15,200	15,310	234,243,000
25/08/2014	15,300	0.20 ▲	1.32	15,000	15,400	15,000	43,270	662,031,000
22/08/2014	15,100	0.10 ▲	0.67	15,400	15,400	14,800	83,750	1,264,625,000
21/08/2014	15,000	0.10 ▲	0.67	15,200	15,200	15,000	9,120	136,800,000
20/08/2014	14,900	0.20 ▲	1.36	15,100	15,100	14,900	70	1,043,000
19/08/2014	14,700	-0.10 ▼	-0.68	15,000	15,000	14,700	3,210	47,187,000
18/08/2014	14,800	0.00 ■■	0.00	14,700	15,100	14,700	12,600	186,480,000
15/08/2014	14,800	0.00 ■■	0.00	14,800	14,800	14,800	390	5,772,000
14/08/2014	14,800	0.00 ■■	0.00	14,800	15,000	14,800	25,570	378,436,000
13/08/2014	14,800	0.40 ▲	2.78	15,100	15,100	14,800	4,090	60,532,000
12/08/2014	14,400	-0.40 ▼	-2.70	15,300	15,300	14,400	70	1,008,000
11/08/2014	14,800	-0.50 ▼	-3.27	15,800	15,800	14,800	3,080	45,584,000
08/08/2014	15,300	0.70 ▲	4.79	14,900	15,300	14,900	1,250	19,125,000
07/08/2014	14,600	-0.30 ▼	-2.01	14,900	14,900	14,600	1,880	27,448,000
06/08/2014	14,900	0.00 ■■	0.00	14,900	14,900	14,900	5,110	76,139,000
05/08/2014	14,900	-0.30 ▼	-1.97	14,900	14,900	14,900	100	1,490,000
04/08/2014	15,200	0.10 ▲	0.66	15,100	15,200	14,700	19,920	302,784,000
01/08/2014	15,100	-0.10 ▼	-0.66	15,100	15,100	14,900	1,330	20,083,000
31/07/2014	15,200	0.30 ▲	2.01	15,000	15,200	14,900	3,410	51,832,000
30/07/2014	14,900	0.00 ■■	0.00	15,200	15,200	14,900	1,110	16,539,000
29/07/2014	14,900	-0.30 ▼	-1.97	15,200	15,200	14,900	410	6,109,000
28/07/2014	15,200	0.00 ■■	0.00	15,000	15,200	14,700	2,460	37,392,000
25/07/2014	15,200	0.20 ▲	1.33	15,100	15,200	15,000	4,490	68,248,000
24/07/2014	15,000	-0.10 ▼	-0.66	15,000	15,000	15,000	600	9,000,000
23/07/2014	15,100	-0.10 ▼	-0.66	15,200	15,200	15,100	1,530	23,103,000
22/07/2014	15,200	0.20 ▲	1.33	15,000	15,300	14,900	16,570	251,864,000
21/07/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
18/07/2014	15,000	0.00 ■■	0.00	15,000	15,000	14,500	12,460	186,900,000
17/07/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1,600	24,000,000
16/07/2014	15,000	0.20 ▲	1.35	15,300	15,300	14,500	50	750,000
15/07/2014	14,800	0.00 ■■	0.00	14,500	14,800	14,500	510	7,548,000
14/07/2014	14,800	0.40 ▲	2.78	14,400	14,800	14,400	12,390	183,372,000
11/07/2014	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
10/07/2014	14,400	-0.10 ▼	-0.69	14,400	14,400	14,100	1,680	24,192,000
09/07/2014	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
08/07/2014	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
07/07/2014	14,500	0.40 ▲	2.84	14,000	14,500	13,500	2,700	39,150,000
04/07/2014	14,100	-0.20 ▼	-1.40	14,000	14,100	13,800	10,210	143,961,000
03/07/2014	14,300	-0.20 ▼	-1.38	13,900	14,400	13,900	5,210	74,503,000
02/07/2014	14,500	0.50 ▲	3.57	14,500	14,500	14,500	10	145,000
01/07/2014	14,000	-0.20 ▼	-1.41	14,500	14,500	13,700	1,110	15,540,000
30/06/2014	14,200	0.30 ▲	2.16	14,200	14,200	14,100	460	6,532,000
27/06/2014	13,900	0.20 ▲	1.46	14,600	14,600	13,900	40	556,000
26/06/2014	13,700	-0.50 ▼	-3.52	13,700	13,700	13,700	50	685,000
25/06/2014	14,200	0.40 ▲	2.90	13,800	14,200	13,700	2,180	30,956,000
24/06/2014	13,800	0.00 ■■	0.00	13,900	13,900	13,200	2,110	29,118,000
23/06/2014	13,800	0.00 ■■	0.00	13,800	13,900	13,700	1,110	15,318,000
20/06/2014	13,800	0.30 ▲	2.22	13,600	13,800	13,500	8,560	118,128,000
19/06/2014	13,500	-0.20 ▼	-1.46	13,500	13,700	13,000	39,090	527,715,000
18/06/2014	13,700	0.20 ▲	1.48	13,500	13,700	13,500	3,750	51,375,000
17/06/2014	13,500	0.10 ▲	0.75	13,200	13,600	13,200	9,610	129,735,000
16/06/2014	13,400	0.40 ▲	3.08	13,100	13,400	13,100	19,540	261,836,000
13/06/2014	13,000	0.30 ▲	2.36	12,900	13,500	12,900	16,310	212,030,000
12/06/2014	12,700	-0.10 ▼	-0.78	12,800	12,900	12,700	5,400	68,580,000
11/06/2014	12,800	0.20 ▲	1.59	12,600	12,800	12,600	8,100	103,680,000
10/06/2014	12,600	-0.20 ▼	-1.56	12,800	12,800	12,500	24,870	313,362,000
09/06/2014	12,800	0.00 ■■	0.00	12,900	13,200	12,700	9,060	115,968,000
06/06/2014	12,800	0.00 ■■	0.00	12,800	12,800	12,800	3,050	39,040,000
05/06/2014	12,800	0.00 ■■	0.00	12,700	12,900	12,700	4,760	60,928,000
04/06/2014	12,800	-0.30 ▼	-2.29	13,100	13,100	12,800	7,810	99,968,000
03/06/2014	13,100	0.10 ▲	0.77	13,000	13,200	12,800	900	11,790,000
02/06/2014	13,000	0.10 ▲	0.78	12,900	13,100	12,800	34,300	445,900,000
30/05/2014	12,900	-0.40 ▼	-3.01	13,300	13,300	12,900	1,290	16,641,000
29/05/2014	13,300	0.10 ▲	0.76	13,500	13,500	13,000	2,390	31,787,000
28/05/2014	13,200	0.00 ■■	0.00	12,900	13,500	12,900	5,880	77,616,000
27/05/2014	13,200	0.10 ▲	0.76	13,200	13,500	12,900	10,270	135,564,000
26/05/2014	13,100	0.10 ▲	0.77	13,100	13,100	12,900	3,340	43,754,000
23/05/2014	13,000	0.00 ■■	0.00	12,500	13,300	12,500	7,550	98,150,000
22/05/2014	13,000	0.00 ■■	0.00	13,000	13,100	12,700	27,990	363,870,000
21/05/2014	13,000	0.00 ■■	0.00	12,900	13,100	12,600	34,340	446,420,000
20/05/2014	13,000	0.00 ■■	0.00	13,000	13,500	12,500	2,090	27,170,000
19/05/2014	13,000	0.00 ■■	0.00	12,200	13,600	12,200	4,530	58,890,000
16/05/2014	13,000	0.50 ▲	4.00	12,600	13,000	12,500	5,020	65,260,000
15/05/2014	12,500	-0.90 ▼	-6.72	13,000	13,000	12,500	8,300	103,750,000
14/05/2014	13,400	0.50 ▲	3.88	12,900	13,500	12,600	4,820	64,588,000
13/05/2014	12,900	-0.20 ▼	-1.53	13,000	13,000	12,300	2,220	28,638,000
12/05/2014	13,100	-0.90 ▼	-6.43	14,000	14,000	13,100	20,490	268,419,000
09/05/2014	14,000	0.40 ▲	2.94	13,600	14,000	13,300	37,530	525,420,000
08/05/2014	13,600	-1.00 ▼	-6.85	14,500	14,500	13,600	20,430	277,848,000
07/05/2014	14,600	-0.10 ▼	-0.68	14,700	14,700	14,200	2,420	35,332,000
06/05/2014	14,700	-0.10 ▼	-0.68	15,000	15,000	13,800	31,200	458,640,000
05/05/2014	16,300	-0.10 ▼	-0.61	16,400	16,500	16,300	53,330	869,279,000
29/04/2014	16,400	0.10 ▲	0.61	16,000	16,400	16,000	32,400	531,360,000
28/04/2014	16,300	-0.10 ▼	-0.61	16,100	16,300	16,100	18,820	306,766,000
25/04/2014	16,400	0.40 ▲	2.50	16,100	16,400	16,100	36,940	605,816,000
24/04/2014	16,000	-0.10 ▼	-0.62	16,000	16,100	16,000	19,260	308,160,000
23/04/2014	16,100	-0.10 ▼	-0.62	16,200	16,200	15,900	16,650	268,065,000
22/04/2014	16,200	0.50 ▲	3.18	15,800	16,200	15,700	16,440	266,328,000
21/04/2014	15,700	-0.20 ▼	-1.26	15,300	16,100	15,300	5,360	84,152,000
18/04/2014	15,900	-0.50 ▼	-3.05	16,000	16,200	15,700	10,410	165,519,000
17/04/2014	16,400	-0.10 ▼	-0.61	16,500	16,500	15,600	5,630	92,332,000
16/04/2014	16,500	0.00 ■■	0.00	16,500	16,500	15,900	32,340	533,610,000
15/04/2014	16,500	0.00 ■■	0.00	16,000	17,200	15,900	9,530	157,245,000
14/04/2014	16,500	0.70 ▲	4.43	15,800	16,900	15,300	40,560	669,240,000
11/04/2014	15,800	0.20 ▲	1.28	15,800	16,300	15,600	9,770	154,366,000
10/04/2014	15,600	-0.40 ▼	-2.50	16,500	16,500	15,600	3,060	47,736,000
08/04/2014	16,000	-0.30 ▼	-1.84	16,100	16,300	16,000	16,770	268,320,000
07/04/2014	16,300	0.40 ▲	2.52	16,000	16,300	15,900	3,860	62,918,000
04/04/2014	15,900	-0.10 ▼	-0.62	16,500	16,500	15,900	16,190	257,421,000
03/04/2014	16,000	0.40 ▲	2.56	16,400	16,600	15,800	13,380	214,080,000
02/04/2014	15,600	-0.80 ▼	-4.88	16,400	16,400	15,300	52,690	821,964,000
01/04/2014	16,400	-0.30 ▼	-1.80	16,400	16,900	16,400	25,940	425,416,000
31/03/2014	16,700	-0.30 ▼	-1.76	17,000	17,000	16,700	10,870	181,529,000
28/03/2014	17,000	-0.20 ▼	-1.16	17,000	17,100	17,000	5,730	97,410,000
27/03/2014	17,200	0.30 ▲	1.78	17,000	17,200	17,000	100	1,720,000
26/03/2014	16,900	-0.20 ▼	-1.17	17,300	17,300	16,900	61,030	1,031,407,000
25/03/2014	17,100	-0.20 ▼	-1.16	17,200	17,200	17,000	36,930	631,503,000
24/03/2014	17,300	0.00 ■■	0.00	17,100	17,400	17,000	37,060	641,138,000
21/03/2014	17,300	0.00 ■■	0.00	17,200	17,300	17,000	40,820	706,186,000
20/03/2014	17,300	-0.40 ▼	-2.26	18,000	18,000	17,200	11,940	206,562,000
19/03/2014	17,700	0.40 ▲	2.31	17,300	17,800	17,300	80,060	1,417,062,000
18/03/2014	17,300	0.30 ▲	1.76	17,300	17,300	16,900	37,450	647,885,000
17/03/2014	17,000	0.20 ▲	1.19	17,000	17,000	16,600	12,610	214,370,000
14/03/2014	16,800	-0.10 ▼	-0.59	16,800	16,900	16,600	10,710	179,928,000
13/03/2014	16,900	-0.10 ▼	-0.59	17,000	17,100	16,900	15,550	262,795,000
12/03/2014	17,000	-0.10 ▼	-0.58	17,100	17,300	17,000	39,510	671,670,000
11/03/2014	17,100	0.00 ■■	0.00	17,000	17,300	16,900	17,520	299,592,000
10/03/2014	17,100	0.10 ▲	0.59	17,000	17,100	17,000	3,260	55,746,000
07/03/2014	17,000	-0.10 ▼	-0.58	16,500	17,200	16,000	33,550	570,350,000
06/03/2014	17,100	-0.30 ▼	-1.72	17,400	17,400	16,900	17,260	295,146,000
05/03/2014	17,400	0.90 ▲	5.45	16,900	17,600	16,800	11,610	202,014,000
04/03/2014	16,500	-0.10 ▼	-0.60	16,500	16,600	16,400	15,690	258,885,000
03/03/2014	16,600	-0.70 ▼	-4.05	17,200	17,200	16,200	42,310	702,346,000
28/02/2014	17,300	-0.10 ▼	-0.57	17,000	17,400	16,900	11,700	202,410,000
27/02/2014	17,400	-0.10 ▼	-0.57	17,200	17,500	17,200	15,190	264,306,000
26/02/2014	17,500	0.70 ▲	4.17	16,800	17,500	16,800	32,240	564,200,000
25/02/2014	16,800	0.10 ▲	0.60	16,800	17,000	16,800	20,670	347,256,000
24/02/2014	16,700	0.00 ■■	0.00	16,700	16,700	16,700	2,300	38,410,000
21/02/2014	16,700	-0.10 ▼	-0.60	16,800	16,800	16,500	18,070	301,769,000
20/02/2014	16,800	0.30 ▲	1.82	16,700	16,800	16,000	28,250	474,600,000
19/02/2014	16,500	-0.10 ▼	-0.60	16,700	16,700	16,400	33,900	559,350,000
18/02/2014	16,600	0.10 ▲	0.61	16,500	16,600	16,000	32,080	532,528,000
17/02/2014	16,500	-0.10 ▼	-0.60	16,600	16,600	16,200	14,750	243,375,000
14/02/2014	16,600	-0.30 ▼	-1.78	16,700	17,000	16,000	16,220	269,252,000
13/02/2014	16,900	0.90 ▲	5.62	16,400	17,000	16,100	23,840	402,896,000
12/02/2014	16,000	0.00 ■■	0.00	15,900	16,000	15,900	3,210	51,360,000
11/02/2014	16,000	0.20 ▲	1.27	15,800	16,000	15,200	4,010	64,160,000
10/02/2014	15,800	0.70 ▲	4.64	15,300	16,000	15,300	6,040	95,432,000
07/02/2014	15,100	-0.50 ▼	-3.21	15,600	15,600	15,000	4,090	61,759,000
06/02/2014	15,600	0.40 ▲	2.63	15,200	15,900	14,700	9,030	140,868,000
27/01/2014	15,200	0.40 ▲	2.70	14,200	15,200	14,200	9,270	140,904,000
24/01/2014	14,800	0.60 ▲	4.23	14,200	14,800	14,200	8,010	118,548,000
23/01/2014	14,200	0.30 ▲	2.16	14,300	14,500	13,900	18,240	259,008,000
22/01/2014	13,900	0.90 ▲	6.92	13,900	13,900	13,800	70,120	974,668,000
21/01/2014	13,000	-0.10 ▼	-0.76	13,000	14,000	12,800	21,120	274,560,000
20/01/2014	13,100	-0.60 ▼	-4.38	14,100	14,100	13,100	13,630	178,553,000
17/01/2014	13,700	-0.10 ▼	-0.72	13,900	13,900	13,700	21,910	300,167,000
16/01/2014	13,800	0.30 ▲	2.22	13,600	14,200	13,000	7,330	101,154,000
15/01/2014	13,500	-0.10 ▼	-0.74	13,800	13,800	13,100	31,810	429,435,000
14/01/2014	13,600	-1.00 ▼	-6.85	14,400	14,400	13,600	24,960	339,456,000
13/01/2014	14,600	0.00 ■■	0.00	15,400	15,400	14,600	12,050	175,930,000
10/01/2014	14,600	-0.10 ▼	-0.68	14,500	14,900	14,500	2,900	42,340,000
09/01/2014	14,700	0.20 ▲	1.38	14,500	14,700	14,400	11,860	174,342,000
08/01/2014	14,500	0.20 ▲	1.40	14,300	14,500	14,300	10,450	151,525,000
07/01/2014	14,300	0.50 ▲	3.62	13,800	14,300	13,800	9,250	132,275,000
06/01/2014	13,800	0.30 ▲	2.22	13,500	13,800	13,400	8,590	118,542,000
03/01/2014	13,500	0.20 ▲	1.50	13,500	13,500	13,200	5,060	68,310,000
02/01/2014	13,300	0.60 ▲	4.72	12,700	13,500	12,700	16,420	218,386,000
31/12/2013	12,700	-0.60 ▼	-4.51	12,600	13,500	12,600	6,920	87,884,000
30/12/2013	13,300	0.20 ▲	1.53	13,100	13,300	12,800	11,550	153,615,000
27/12/2013	13,100	0.30 ▲	2.34	12,800	13,100	12,500	6,810	89,211,000
26/12/2013	12,800	0.20 ▲	1.59	12,900	13,000	12,800	10,560	135,168,000
25/12/2013	12,600	0.20 ▲	1.61	12,400	12,600	12,400	32,550	410,130,000
24/12/2013	12,400	0.10 ▲	0.81	12,500	12,500	12,100	9,990	123,876,000
23/12/2013	12,300	0.50 ▲	4.24	11,800	12,300	11,700	52,170	641,691,000
20/12/2013	11,800	0.00 ■■	0.00	11,700	11,800	11,700	15,720	185,496,000
19/12/2013	11,800	0.00 ■■	0.00	11,800	11,900	11,600	13,980	164,964,000
18/12/2013	11,800	0.00 ■■	0.00	11,800	11,800	11,700	4,520	53,336,000
17/12/2013	11,800	-0.40 ▼	-3.28	12,000	12,000	11,800	4,000	47,200,000
16/12/2013	12,200	0.60 ▲	5.17	12,200	12,200	12,200	340	4,148,000
13/12/2013	11,600	-0.40 ▼	-3.33	11,600	11,600	11,600	4,000	46,400,000
12/12/2013	12,000	0.10 ▲	0.84	12,000	12,000	12,000	10	120,000
11/12/2013	11,900	0.00 ■■	0.00	12,000	12,000	11,900	2,100	24,990,000
10/12/2013	11,900	0.00 ■■	0.00	12,000	12,000	11,900	1,020	12,138,000
09/12/2013	11,900	-0.10 ▼	-0.83	11,900	11,900	11,900	5,810	69,139,000
06/12/2013	12,000	0.10 ▲	0.84	11,700	12,000	11,600	5,790	69,480,000
05/12/2013	11,900	0.00 ■■	0.00	11,900	12,000	11,900	22,000	261,800,000
04/12/2013	11,900	0.20 ▲	1.71	11,600	11,900	11,600	21,300	253,470,000
03/12/2013	11,700	0.10 ▲	0.86	11,700	11,700	11,700	10,370	121,329,000
02/12/2013	11,600	0.30 ▲	2.65	11,300	11,600	11,200	9,310	107,996,000
29/11/2013	11,300	-0.10 ▼	-0.88	11,300	11,300	11,300	2,100	23,730,000
28/11/2013	11,400	-0.10 ▼	-0.87	11,300	11,400	11,300	6,400	72,960,000
27/11/2013	11,500	-0.10 ▼	-0.86	11,600	11,600	11,500	5,840	67,160,000
26/11/2013	11,600	0.20 ▲	1.75	11,400	11,600	11,400	960	11,136,000
25/11/2013	11,400	-0.20 ▼	-1.72	11,500	11,500	11,400	7,520	85,728,000
22/11/2013	11,600	-0.30 ▼	-2.52	11,600	11,600	11,600	9,490	110,084,000
21/11/2013	11,900	0.50 ▲	4.39	11,400	12,100	11,300	26,520	315,588,000
20/11/2013	11,400	0.00 ■■	0.00	11,100	11,500	11,100	26,300	299,820,000
19/11/2013	11,400	-0.10 ▼	-0.87	11,500	11,500	11,400	6,060	69,084,000
18/11/2013	11,500	0.10 ▲	0.88	11,400	11,500	11,400	11,490	132,135,000
15/11/2013	11,400	0.20 ▲	1.79	11,000	11,400	11,000	1,100	12,540,000
14/11/2013	11,200	0.00 ■■	0.00	11,300	11,300	11,200	4,370	48,944,000
13/11/2013	11,200	0.20 ▲	1.82	11,300	11,300	11,200	8,430	94,416,000
12/11/2013	11,000	-0.30 ▼	-2.65	11,300	11,500	11,000	13,100	144,100,000
11/11/2013	11,300	0.20 ▲	1.80	11,300	11,400	11,300	14,180	160,234,000
08/11/2013	11,100	0.10 ▲	0.91	11,000	11,200	11,000	9,660	107,226,000
07/11/2013	11,000	-0.50 ▼	-4.35	11,000	11,000	11,000	1,200	13,200,000
06/11/2013	11,500	0.30 ▲	2.68	11,200	11,500	11,200	260	2,990,000
05/11/2013	11,200	0.60 ▲	5.66	10,700	11,200	10,700	19,570	219,184,000
04/11/2013	10,600	0.20 ▲	1.92	10,600	10,600	10,500	7,340	77,804,000
01/11/2013	10,400	0.10 ▲	0.97	10,300	10,500	10,300	4,780	49,712,000
31/10/2013	10,300	0.20 ▲	1.98	10,200	10,300	10,200	2,140	22,042,000
30/10/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	1,020	10,302,000
29/10/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
28/10/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
25/10/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	1,440	14,544,000
24/10/2013	10,100	0.00 ■■	0.00	10,200	10,200	10,100	270	2,727,000
23/10/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
22/10/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	35,500	358,550,000
21/10/2013	10,100	-0.20 ▼	-1.94	10,200	10,300	10,100	2,460	24,846,000
18/10/2013	10,300	0.00 ■■	0.00	10,100	10,300	10,100	850	8,755,000
17/10/2013	10,300	0.10 ▲	0.98	10,000	10,300	9,900	1,900	19,570,000
16/10/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
15/10/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
14/10/2013	10,200	0.10 ▲	0.99	10,200	10,200	10,200	1,040	10,608,000
11/10/2013	10,100	0.00 ■■	0.00	10,100	10,100	9,600	500	5,050,000
10/10/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
09/10/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
08/10/2013	10,100	-0.30 ▼	-2.88	10,200	10,200	10,100	15,340	154,934,000
07/10/2013	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
04/10/2013	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
03/10/2013	10,400	0.40 ▲	4.00	9,800	10,400	9,800	120	1,248,000
02/10/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1,990	19,900,000
01/10/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	5,710	57,100,000
30/09/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
27/09/2013	10,000	0.60 ▲	6.38	10,000	10,000	10,000	20	200,000
26/09/2013	9,400	-0.40 ▼	-4.08	9,600	9,600	9,400	6,110	57,434,000
25/09/2013	9,800	0.30 ▲	3.16	9,800	9,800	9,800	1,400	13,720,000
24/09/2013	9,500	0.10 ▲	1.06	9,500	9,500	9,500	1,700	16,150,000
23/09/2013	9,400	-0.20 ▼	-2.08	9,600	9,600	9,400	6,540	61,476,000
20/09/2013	9,600	-0.20 ▼	-2.04	9,600	9,600	9,600	100	960,000
19/09/2013	9,800	0.10 ▲	1.03	9,600	9,800	9,600	1,650	16,170,000
18/09/2013	9,700	-0.10 ▼	-1.02	9,800	9,800	9,700	1,540	14,938,000
17/09/2013	9,800	-0.20 ▼	-2.00	9,300	9,800	9,300	2,310	22,638,000
16/09/2013	10,000	0.00 ■■	0.00	10,000	10,200	10,000	6,860	68,600,000
13/09/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	590	5,900,000
12/09/2013	10,000	-0.20 ▼	-1.96	10,000	10,000	10,000	3,700	37,000,000
11/09/2013	10,200	-0.30 ▼	-2.86	10,200	10,200	10,200	650	6,630,000
10/09/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
09/09/2013	10,500	0.40 ▲	3.96	10,000	10,500	10,000	1,010	10,605,000
06/09/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	10,200	103,020,000
05/09/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	1,800	18,180,000
04/09/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	300	3,030,000
03/09/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
30/08/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	5,670	57,267,000
29/08/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
28/08/2013	10,100	0.00 ■■	0.00	10,500	10,500	10,100	510	5,151,000
27/08/2013	10,100	-0.40 ▼	-3.81	10,100	10,100	10,100	510	5,151,000
26/08/2013	10,500	0.50 ▲	5.00	10,500	10,500	10,500	10	105,000
23/08/2013	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	5,020	50,200,000
22/08/2013	10,500	0.00 ■■	0.00	10,000	10,500	10,000	6,230	65,415,000
21/08/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
20/08/2013	10,500	0.00 ■■	0.00	10,000	10,500	10,000	5,400	56,700,000
19/08/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
16/08/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
15/08/2013	10,500	0.00 ■■	0.00	10,100	10,500	10,000	2,630	27,615,000
14/08/2013	10,500	0.50 ▲	5.00	10,500	10,500	10,500	10	105,000
13/08/2013	10,000	-0.10 ▼	-0.99	10,000	10,000	10,000	3,100	31,000,000
12/08/2013	10,100	-0.40 ▼	-3.81	10,000	10,100	10,000	6,890	69,589,000
09/08/2013	10,500	0.00 ■■	0.00	10,200	10,500	10,100	1,090	11,445,000
08/08/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
07/08/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
06/08/2013	10,500	0.00 ■■	0.00	10,800	10,800	10,500	710	7,455,000
05/08/2013	10,500	0.20 ▲	1.94	10,100	10,500	10,000	1,010	10,605,000
02/08/2013	10,300	-0.30 ▼	-2.83	10,300	10,300	10,300	600	6,180,000
01/08/2013	10,600	0.00 ■■	0.00	10,200	10,600	10,200	130	1,378,000
31/07/2013	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
30/07/2013	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
29/07/2013	10,600	0.00 ■■	0.00	10,600	10,600	10,600	1,000	10,600,000
26/07/2013	10,600	-0.20 ▼	-1.85	10,100	10,700	10,100	210	2,226,000
25/07/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
24/07/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
23/07/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
22/07/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
19/07/2013	10,800	0.10 ▲	0.93	10,200	10,800	10,200	1,070	11,556,000
18/07/2013	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
17/07/2013	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
16/07/2013	10,700	0.10 ▲	0.94	10,300	10,700	10,300	1,010	10,807,000
15/07/2013	10,600	-0.10 ▼	-0.93	10,200	10,600	10,200	1,410	14,946,000
12/07/2013	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
11/07/2013	10,700	0.20 ▲	1.90	10,200	10,700	10,200	1,700	18,190,000
10/07/2013	10,500	0.00 ■■	0.00	10,100	10,500	10,100	210	2,205,000
09/07/2013	10,500	-0.10 ▼	-0.94	10,200	10,500	10,200	210	2,205,000
08/07/2013	10,600	0.20 ▲	1.92	10,300	10,600	10,300	40	424,000
05/07/2013	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
04/07/2013	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
03/07/2013	10,400	0.00 ■■	0.00	10,200	10,400	10,200	900	9,360,000
02/07/2013	10,400	0.00 ■■	0.00	10,500	10,500	10,400	650	6,760,000
01/07/2013	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
28/06/2013	10,400	0.10 ▲	0.97	10,400	10,400	10,300	2,230	23,192,000
27/06/2013	10,300	0.00 ■■	0.00	10,500	10,500	10,000	3,510	36,153,000
26/06/2013	10,300	0.30 ▲	3.00	10,300	10,300	10,300	280	2,884,000
25/06/2013	10,000	-0.60 ▼	-5.66	10,000	10,100	10,000	1,910	19,100,000
24/06/2013	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
21/06/2013	10,600	0.10 ▲	0.95	10,600	10,600	10,600	10	106,000
20/06/2013	10,500	-0.30 ▼	-2.78	10,500	10,500	10,500	1,090	11,445,000
19/06/2013	10,800	0.30 ▲	2.86	10,800	10,800	10,500	8,000	86,400,000
18/06/2013	10,500	0.00 ■■	0.00	10,100	10,500	10,100	210	2,205,000
17/06/2013	10,500	0.00 ■■	0.00	10,300	10,500	10,300	1,310	13,755,000
14/06/2013	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	10,100	106,050,000
13/06/2013	10,600	-0.20 ▼	-1.85	10,500	10,600	10,400	11,280	119,568,000
12/06/2013	10,800	-0.10 ▼	-0.92	10,500	10,800	10,500	11,010	118,908,000
11/06/2013	10,900	0.00 ■■	0.00	10,300	10,900	10,300	570	6,213,000
10/06/2013	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
07/06/2013	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
06/06/2013	10,900	0.20 ▲	1.87	10,500	10,900	10,500	1,710	18,639,000
05/06/2013	10,700	0.00 ■■	0.00	10,800	10,800	10,600	4,340	46,438,000
04/06/2013	10,700	-0.10 ▼	-0.93	10,600	10,700	10,600	12,150	130,005,000
03/06/2013	10,800	0.30 ▲	2.86	10,500	10,800	10,400	10,170	109,836,000
31/05/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	35,350	371,175,000
30/05/2013	10,500	-0.40 ▼	-3.67	10,500	10,500	10,400	15,920	167,160,000
29/05/2013	10,900	0.00 ■■	0.00	10,500	11,000	10,500	3,760	40,984,000
28/05/2013	10,900	0.00 ■■	0.00	10,400	10,900	10,400	460	5,014,000
27/05/2013	10,900	0.00 ■■	0.00	10,900	10,900	10,900	8,550	93,195,000
24/05/2013	10,900	0.10 ▲	0.93	10,200	10,900	10,200	120	1,308,000
23/05/2013	10,800	0.00 ■■	0.00	10,900	10,900	10,800	510	5,508,000
22/05/2013	10,800	0.30 ▲	2.86	10,100	11,000	10,100	2,520	27,216,000
21/05/2013	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	1,270	13,335,000
20/05/2013	10,600	0.30 ▲	2.91	10,100	10,600	10,100	210	2,226,000
17/05/2013	10,300	-0.20 ▼	-1.90	10,300	10,300	10,200	1,610	16,583,000
16/05/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	2,000	21,000,000
15/05/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	1,150	12,075,000
14/05/2013	10,500	0.00 ■■	0.00	11,000	11,000	9,800	6,920	72,660,000
13/05/2013	10,500	-0.70 ▼	-6.25	10,700	10,700	10,500	2,290	24,045,000
10/05/2013	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
09/05/2013	11,200	0.60 ▲	5.66	11,300	11,300	11,000	4,750	53,200,000
08/05/2013	12,100	-0.60 ▼	-4.72	12,700	12,700	12,100	17,670	213,807,000
07/05/2013	12,700	0.00 ■■	0.00	12,800	12,800	12,700	34,640	439,928,000
06/05/2013	12,700	0.00 ■■	0.00	12,700	12,700	12,700	5,280	67,056,000
03/05/2013	12,700	0.00 ■■	0.00	12,600	12,800	12,600	22,010	279,527,000
02/05/2013	12,700	0.10 ▲	0.79	12,600	12,700	12,400	31,540	400,558,000
26/04/2013	12,600	-0.10 ▼	-0.79	12,500	12,700	12,500	4,610	58,086,000
25/04/2013	12,700	-0.10 ▼	-0.78	12,800	12,800	12,400	20,690	262,763,000
24/04/2013	12,800	0.80 ▲	6.67	12,300	12,800	12,100	36,430	466,304,000
23/04/2013	12,000	0.00 ■■	0.00	11,500	12,200	11,500	7,000	84,000,000
22/04/2013	12,000	0.40 ▲	3.45	11,500	12,000	11,500	5,510	66,120,000
18/04/2013	11,600	0.10 ▲	0.87	11,500	11,900	11,500	10,990	127,484,000
17/04/2013	11,500	0.30 ▲	2.68	11,500	11,500	11,500	10	115,000
16/04/2013	11,200	0.00 ■■	0.00	11,200	11,200	11,000	900	10,080,000
15/04/2013	11,200	0.10 ▲	0.90	10,700	11,200	10,700	20	224,000
12/04/2013	11,100	-0.30 ▼	-2.63	11,500	11,500	11,100	7,930	88,023,000
11/04/2013	11,400	0.00 ■■	0.00	11,400	11,400	11,400	130	1,482,000
10/04/2013	11,400	-0.70 ▼	-5.79	11,900	11,900	11,400	11,300	128,820,000
09/04/2013	12,100	0.20 ▲	1.68	11,900	12,100	11,900	610	7,381,000
08/04/2013	11,900	0.70 ▲	6.25	11,100	11,900	11,000	24,200	287,980,000
05/04/2013	11,200	0.20 ▲	1.82	10,800	11,200	10,800	12,390	138,768,000
04/04/2013	11,000	0.10 ▲	0.92	10,700	11,000	10,700	240	2,640,000
03/04/2013	10,900	-0.10 ▼	-0.91	10,900	11,000	10,700	9,270	101,043,000
02/04/2013	11,000	0.00 ■■	0.00	10,800	11,000	10,800	9,530	104,830,000
01/04/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	150	1,650,000
29/03/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
28/03/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
27/03/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	2,510	27,610,000
26/03/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
25/03/2013	11,000	0.20 ▲	1.85	11,000	11,000	11,000	50	550,000
22/03/2013	10,800	-0.70 ▼	-6.09	11,000	11,000	10,800	20,320	219,456,000
21/03/2013	11,500	0.50 ▲	4.55	10,900	11,500	10,900	8,010	92,115,000
20/03/2013	11,000	-0.30 ▼	-2.65	11,400	11,400	11,000	3,190	35,090,000
19/03/2013	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
18/03/2013	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
15/03/2013	11,300	0.40 ▲	3.67	11,000	11,300	11,000	3,930	44,409,000
14/03/2013	10,900	-0.40 ▼	-3.54	10,900	10,900	10,900	590	6,431,000
13/03/2013	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
12/03/2013	11,300	-0.10 ▼	-0.88	10,900	11,300	10,800	2,260	25,538,000
11/03/2013	11,400	0.60 ▲	5.56	10,600	11,400	10,600	35,020	399,228,000
08/03/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	30	324,000
07/03/2013	10,800	0.10 ▲	0.93	10,700	10,800	10,600	1,060	11,448,000
06/03/2013	10,700	-0.20 ▼	-1.83	10,700	10,700	10,700	30	321,000
05/03/2013	10,900	0.30 ▲	2.83	10,500	10,900	10,500	3,780	41,202,000
04/03/2013	10,600	-0.10 ▼	-0.93	10,600	10,600	10,600	7,510	79,606,000
01/03/2013	10,700	-0.10 ▼	-0.93	10,700	10,700	10,700	1,950	20,865,000
28/02/2013	10,800	0.30 ▲	2.86	10,600	10,800	10,600	1,610	17,388,000
27/02/2013	10,500	0.10 ▲	0.96	10,500	10,600	10,500	13,050	137,025,000
26/02/2013	10,400	-0.20 ▼	-1.89	10,500	10,600	10,400	26,430	274,872,000
25/02/2013	10,600	0.00 ■■	0.00	10,900	10,900	10,600	5,090	53,954,000
22/02/2013	10,600	-0.20 ▼	-1.85	10,600	10,600	10,500	8,130	86,178,000
21/02/2013	10,800	0.10 ▲	0.93	10,600	10,900	10,600	1,130	12,204,000
20/02/2013	10,700	0.20 ▲	1.90	10,500	11,000	10,500	2,810	30,067,000
19/02/2013	10,500	0.00 ■■	0.00	10,500	10,900	10,500	5,520	57,960,000
18/02/2013	10,500	-0.40 ▼	-3.67	10,500	10,900	10,500	2,610	27,405,000
08/02/2013	10,900	0.40 ▲	3.81	10,500	10,900	10,500	15,430	168,187,000
07/02/2013	10,500	0.00 ■■	0.00	10,900	10,900	10,500	820	8,610,000
06/02/2013	10,500	0.00 ■■	0.00	11,000	11,000	10,500	3,090	32,445,000
05/02/2013	10,500	0.00 ■■	0.00	10,500	10,700	10,500	1,160	12,180,000
04/02/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,300	16,510	173,355,000
01/02/2013	10,500	-0.40 ▼	-3.67	10,500	10,500	10,300	10,050	105,525,000
31/01/2013	10,900	0.20 ▲	1.87	10,800	10,900	10,500	3,510	38,259,000
30/01/2013	10,700	0.30 ▲	2.88	10,400	10,700	10,400	20,000	214,000,000
29/01/2013	10,400	-0.50 ▼	-4.59	10,200	10,400	10,200	1,470	15,288,000
28/01/2013	10,900	0.70 ▲	6.86	10,900	10,900	10,900	10	109,000
25/01/2013	10,200	0.30 ▲	3.03	10,300	10,300	10,000	7,250	73,950,000
24/01/2013	9,900	0.20 ▲	2.06	9,800	10,000	9,800	2,570	25,443,000
23/01/2013	9,700	0.00 ■■	0.00	10,000	10,000	9,700	4,700	45,590,000
22/01/2013	9,700	-0.30 ▼	-3.00	9,700	9,700	9,700	130	1,261,000
21/01/2013	10,000	0.00 ■■	0.00	10,000	10,000	9,500	15,970	159,700,000
18/01/2013	10,000	-0.50 ▼	-4.76	10,400	10,400	10,000	170	1,700,000
17/01/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	7,000	73,500,000
16/01/2013	10,500	0.00 ■■	0.00	10,400	10,800	10,400	18,660	195,930,000
15/01/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	20	210,000
14/01/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	2,400	25,200,000
11/01/2013	10,500	0.50 ▲	5.00	10,500	10,500	10,500	70	735,000
10/01/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
09/01/2013	10,000	0.30 ▲	3.09	10,100	10,100	10,000	6,170	61,700,000
08/01/2013	9,700	-0.30 ▼	-3.00	10,200	10,200	9,700	1,500	14,550,000
07/01/2013	10,000	0.40 ▲	4.17	9,600	10,000	9,600	7,340	73,400,000
04/01/2013	9,600	0.00 ■■	0.00	9,600	9,600	9,600	1,550	14,880,000
03/01/2013	9,600	-0.10 ▼	-1.03	9,500	9,700	9,500	13,190	126,624,000
02/01/2013	9,700	0.40 ▲	4.30	9,500	9,700	9,500	3,750	36,375,000
28/12/2012	9,300	-0.10 ▼	-1.06	9,400	9,400	9,200	16,650	154,845,000
27/12/2012	9,400	0.20 ▲	2.17	9,000	9,400	9,000	5,800	54,520,000
26/12/2012	9,200	0.40 ▲	4.55	9,100	9,200	9,100	2,730	25,116,000
25/12/2012	8,800	0.00 ■■	0.00	8,800	8,900	8,700	45,810	403,128,000
24/12/2012	8,800	-0.20 ▼	-2.22	8,700	9,400	8,700	7,680	67,584,000
21/12/2012	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	1,220	10,980,000
20/12/2012	9,100	-0.10 ▼	-1.09	9,200	9,300	9,100	6,310	57,421,000
19/12/2012	9,200	0.40 ▲	4.55	9,000	9,200	8,800	11,980	110,216,000
18/12/2012	8,800	-0.10 ▼	-1.12	8,900	9,000	8,800	1,480	13,024,000
17/12/2012	8,900	0.10 ▲	1.14	8,800	9,000	8,800	1,310	11,659,000
14/12/2012	8,800	-0.10 ▼	-1.12	8,900	9,000	8,800	4,030	35,464,000
13/12/2012	8,900	0.20 ▲	2.30	8,800	8,900	8,700	2,030	18,067,000
12/12/2012	8,700	0.00 ■■	0.00	8,700	8,800	8,700	3,240	28,188,000
11/12/2012	8,700	-0.20 ▼	-2.25	8,900	8,900	8,700	5,540	48,198,000
10/12/2012	8,900	0.10 ▲	1.14	8,500	8,900	8,500	1,300	11,570,000
07/12/2012	8,800	0.20 ▲	2.33	8,800	8,800	8,800	10	88,000
06/12/2012	8,600	-0.20 ▼	-2.27	8,600	8,600	8,600	1,070	9,202,000
05/12/2012	8,800	0.20 ▲	2.33	8,600	8,800	8,600	1,400	12,320,000
04/12/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	3,760	32,336,000
03/12/2012	8,600	-0.20 ▼	-2.27	8,700	8,700	8,600	270	2,322,000
30/11/2012	8,800	-0.10 ▼	-1.12	8,800	8,800	8,800	360	3,168,000
29/11/2012	8,900	0.30 ▲	3.49	8,900	8,900	8,900	10	89,000
28/11/2012	8,600	-0.10 ▼	-1.15	8,700	8,700	8,600	6,920	59,512,000
27/11/2012	8,700	0.00 ■■	0.00	9,000	9,000	8,700	1,010	8,787,000
26/11/2012	8,700	-0.10 ▼	-1.14	8,700	8,700	8,700	2,030	17,661,000
23/11/2012	8,800	0.10 ▲	1.15	8,800	8,800	8,800	200	1,760,000
22/11/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
21/11/2012	8,700	-0.10 ▼	-1.14	8,600	8,700	8,600	4,700	40,890,000
20/11/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	1,700	14,960,000
19/11/2012	8,800	-0.10 ▼	-1.12	8,800	8,800	8,500	1,210	10,648,000
16/11/2012	8,900	0.10 ▲	1.14	8,800	8,900	8,800	200	1,780,000
15/11/2012	8,800	0.10 ▲	1.15	8,800	8,800	8,700	1,380	12,144,000
14/11/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	880	7,656,000
13/11/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	30	261,000
12/11/2012	8,700	0.00 ■■	0.00	8,600	8,700	8,600	1,200	10,440,000
09/11/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	110	957,000
08/11/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	50	435,000
07/11/2012	8,700	-0.10 ▼	-1.14	8,600	8,700	8,500	3,460	30,102,000
06/11/2012	8,800	0.10 ▲	1.15	8,700	8,800	8,700	270	2,376,000
05/11/2012	8,700	0.00 ■■	0.00	8,400	8,800	8,400	660	5,742,000
02/11/2012	8,700	0.00 ■■	0.00	8,400	8,700	8,300	3,610	31,407,000
01/11/2012	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	630	5,481,000
31/10/2012	8,800	0.10 ▲	1.15	8,700	8,800	8,600	7,310	64,328,000
30/10/2012	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	2,680	23,316,000
29/10/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
26/10/2012	8,800	0.00 ■■	0.00	8,600	8,800	8,600	380	3,344,000
25/10/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
24/10/2012	8,800	0.30 ▲	3.53	8,800	8,800	8,800	10	88,000
23/10/2012	8,500	-0.40 ▼	-4.49	8,800	8,800	8,500	1,560	13,260,000
22/10/2012	8,900	0.40 ▲	4.71	8,900	8,900	8,900	10	89,000
19/10/2012	8,500	-0.20 ▼	-2.30	8,700	8,700	8,400	8,550	72,675,000
18/10/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	3,500	30,450,000
17/10/2012	8,700	-0.40 ▼	-4.40	9,100	9,100	8,700	9,080	78,996,000
16/10/2012	9,100	0.20 ▲	2.25	9,100	9,100	9,100	20	182,000
15/10/2012	8,900	-0.10 ▼	-1.11	9,000	9,000	8,700	5,080	45,212,000
12/10/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
11/10/2012	9,000	0.10 ▲	1.12	8,500	9,000	8,500	1,010	9,090,000
10/10/2012	8,900	0.30 ▲	3.49	8,900	8,900	8,900	5,010	44,589,000
09/10/2012	8,600	-0.20 ▼	-2.27	8,700	8,800	8,600	3,160	27,176,000
08/10/2012	8,800	0.10 ▲	1.15	8,800	8,800	8,800	3,610	31,768,000
05/10/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	390	3,393,000
04/10/2012	8,700	-0.10 ▼	-1.14	8,700	8,700	8,600	14,120	122,844,000
03/10/2012	8,800	0.30 ▲	3.53	8,500	8,800	8,500	510	4,488,000
02/10/2012	8,500	-0.30 ▼	-3.41	8,700	8,700	8,400	5,460	46,410,000
01/10/2012	8,800	-0.10 ▼	-1.12	8,800	8,800	8,500	10,990	96,712,000
28/09/2012	8,900	0.30 ▲	3.49	8,900	8,900	8,900	20	178,000
27/09/2012	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	4,400	37,840,000
26/09/2012	9,000	-0.20 ▼	-2.17	9,100	9,100	9,000	2,480	22,320,000
25/09/2012	9,200	0.10 ▲	1.10	9,200	9,200	9,200	10	92,000
24/09/2012	9,100	0.00 ■■	0.00	9,000	9,100	9,000	1,010	9,191,000
21/09/2012	9,100	0.00 ■■	0.00	9,000	9,100	9,000	1,290	11,739,000
20/09/2012	9,100	-0.10 ▼	-1.09	8,800	9,100	8,800	2,170	19,747,000
19/09/2012	9,200	0.00 ■■	0.00	9,100	9,200	9,100	1,020	9,384,000
18/09/2012	9,200	0.00 ■■	0.00	9,200	9,200	9,100	40	368,000
17/09/2012	9,200	0.10 ▲	1.10	9,200	9,200	9,200	50	460,000
14/09/2012	9,100	0.40 ▲	4.60	9,000	9,100	9,000	6,180	56,238,000
13/09/2012	8,700	-0.40 ▼	-4.40	9,400	9,400	8,700	8,570	74,559,000
12/09/2012	9,100	-0.40 ▼	-4.21	9,100	9,100	9,100	570	5,187,000
11/09/2012	9,500	0.10 ▲	1.06	9,400	9,500	9,400	110	1,045,000
10/09/2012	9,400	0.00 ■■	0.00	9,500	9,500	9,000	1,030	9,682,000
07/09/2012	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
06/09/2012	9,400	-0.10 ▼	-1.05	9,500	9,500	9,400	1,690	15,886,000
05/09/2012	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	130	1,235,000
04/09/2012	9,600	0.20 ▲	2.13	9,000	9,600	9,000	570	5,472,000
31/08/2012	9,400	0.00 ■■	0.00	9,000	9,400	9,000	120	1,128,000
30/08/2012	9,400	0.20 ▲	2.17	9,400	9,400	9,400	10	94,000
29/08/2012	9,200	0.30 ▲	3.37	9,200	9,200	9,100	1,420	13,064,000
28/08/2012	8,900	-0.40 ▼	-4.30	9,300	9,300	8,900	16,240	144,536,000
27/08/2012	9,300	0.00 ■■	0.00	9,000	9,300	8,900	1,420	13,206,000
24/08/2012	9,300	-0.10 ▼	-1.06	9,400	9,700	9,300	1,320	12,276,000
23/08/2012	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	12,320	115,808,000
22/08/2012	9,800	0.30 ▲	3.16	9,600	9,900	9,600	2,610	25,578,000
21/08/2012	9,500	-0.50 ▼	-5.00	9,800	9,800	9,500	6,910	65,645,000
20/08/2012	10,000	-0.20 ▼	-1.96	10,000	10,100	10,000	12,180	121,800,000
17/08/2012	10,200	0.00 ■■	0.00	10,000	10,200	10,000	2,550	26,010,000
16/08/2012	10,200	-0.10 ▼	-0.97	10,000	10,200	10,000	780	7,956,000
15/08/2012	10,300	0.40 ▲	4.04	10,100	10,300	10,100	120	1,236,000
14/08/2012	9,900	-0.50 ▼	-4.81	10,500	10,500	9,900	4,650	46,035,000
13/08/2012	10,400	0.30 ▲	2.97	10,500	10,500	10,100	280	2,912,000
10/08/2012	10,100	0.30 ▲	3.06	9,900	10,100	9,900	400	4,040,000
09/08/2012	9,800	-0.30 ▼	-2.97	10,100	10,300	9,800	3,100	30,380,000
08/08/2012	10,100	-0.20 ▼	-1.94	9,800	10,100	9,800	2,420	24,442,000
07/08/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
06/08/2012	10,300	0.10 ▲	0.98	10,500	10,500	10,200	1,970	20,291,000
03/08/2012	10,200	0.00 ■■	0.00	10,200	10,200	10,200	40	408,000
02/08/2012	10,200	0.10 ▲	0.99	10,200	10,200	10,200	40	408,000
01/08/2012	10,100	-0.30 ▼	-2.88	10,200	10,200	9,900	620	6,262,000
31/07/2012	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
30/07/2012	10,400	0.20 ▲	1.96	10,600	10,600	10,200	2,330	24,232,000
27/07/2012	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
26/07/2012	10,200	-0.50 ▼	-4.67	10,200	10,200	10,200	5,970	60,894,000
25/07/2012	10,700	0.30 ▲	2.88	10,000	10,700	10,000	10,010	107,107,000
24/07/2012	10,400	-0.20 ▼	-1.89	10,300	10,400	10,100	15,130	157,352,000
23/07/2012	10,600	0.00 ■■	0.00	10,300	10,600	10,300	1,010	10,706,000
20/07/2012	10,600	0.00 ■■	0.00	10,600	10,700	10,100	4,310	45,686,000
19/07/2012	10,600	0.00 ■■	0.00	10,600	10,600	10,600	40	424,000
18/07/2012	10,600	-0.50 ▼	-4.50	11,000	11,000	10,600	5,830	61,798,000
17/07/2012	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
16/07/2012	11,100	0.50 ▲	4.72	10,100	11,100	10,100	50	555,000
13/07/2012	10,600	0.00 ■■	0.00	10,600	10,600	10,500	950	10,070,000
12/07/2012	10,600	0.20 ▲	1.92	10,600	10,600	10,600	220	2,332,000
11/07/2012	10,400	0.10 ▲	0.97	10,400	10,400	10,400	20	208,000
10/07/2012	10,300	0.00 ■■	0.00	10,000	10,300	10,000	440	4,532,000
09/07/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	2,000	20,600,000
06/07/2012	10,300	0.30 ▲	3.00	10,000	10,300	10,000	3,710	38,213,000
05/07/2012	10,000	0.20 ▲	2.04	9,400	10,000	9,400	580	5,800,000
04/07/2012	9,800	0.40 ▲	4.26	9,800	9,800	9,800	60	588,000
03/07/2012	9,400	0.00 ■■	0.00	9,000	9,400	9,000	1,190	11,186,000
02/07/2012	9,400	-0.40 ▼	-4.08	9,500	10,000	9,400	4,710	44,274,000
29/06/2012	9,800	0.00 ■■	0.00	9,800	9,800	9,800	3,000	29,400,000
28/06/2012	9,800	-0.30 ▼	-2.97	9,800	10,000	9,800	750	7,350,000
27/06/2012	10,100	0.00 ■■	0.00	9,600	10,400	9,600	1,780	17,978,000
26/06/2012	10,100	0.20 ▲	2.02	9,800	10,200	9,800	0	0
25/06/2012	9,900	-0.20 ▼	-1.98	10,100	10,100	9,900	4,380	43,362,000
22/06/2012	10,100	-0.40 ▼	-3.81	10,500	10,500	10,100	3,900	39,390,000
21/06/2012	10,500	-0.30 ▼	-2.78	10,700	10,900	10,500	2,120	22,260,000
20/06/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,700	5,100	55,080,000
19/06/2012	10,800	0.00 ■■	0.00	10,900	10,900	10,400	3,350	36,180,000
18/06/2012	10,800	-0.10 ▼	-0.92	10,500	10,800	10,500	5,150	55,620,000
15/06/2012	10,900	0.00 ■■	0.00	10,900	10,900	10,900	110	1,199,000
14/06/2012	10,900	0.00 ■■	0.00	10,900	10,900	10,900	1,300	14,170,000
13/06/2012	10,900	0.00 ■■	0.00	10,900	10,900	10,800	3,850	41,965,000
12/06/2012	10,900	0.00 ■■	0.00	10,800	10,900	10,500	4,380	47,742,000
11/06/2012	10,900	0.00 ■■	0.00	10,600	11,000	10,600	9,930	108,237,000
08/06/2012	10,900	0.00 ■■	0.00	11,000	11,000	10,900	11,310	123,279,000
07/06/2012	10,900	0.00 ■■	0.00	10,500	11,000	10,500	13,580	148,022,000
06/06/2012	10,900	0.30 ▲	2.83	11,000	11,000	10,600	8,510	92,759,000
05/06/2012	10,600	-0.40 ▼	-3.64	10,900	10,900	10,600	1,100	11,660,000
04/06/2012	11,000	0.40 ▲	3.77	11,000	11,000	11,000	20	220,000
01/06/2012	10,600	0.00 ■■	0.00	11,000	11,000	10,600	870	9,222,000
31/05/2012	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
30/05/2012	10,600	0.10 ▲	0.95	10,600	10,600	10,600	1,330	14,098,000
29/05/2012	10,500	-0.20 ▼	-1.87	11,000	11,000	10,500	4,250	44,625,000
28/05/2012	12,200	-0.60 ▼	-4.69	12,600	12,900	12,200	36,350	443,470,000
25/05/2012	12,800	0.50 ▲	4.07	12,300	12,800	12,300	4,470	57,216,000
24/05/2012	12,300	-0.10 ▼	-0.81	13,000	13,000	12,300	5,160	63,468,000
23/05/2012	12,400	-0.60 ▼	-4.62	13,000	13,000	12,400	26,520	328,848,000
22/05/2012	13,000	-0.40 ▼	-2.99	13,500	13,500	12,800	17,510	227,630,000
21/05/2012	13,400	0.20 ▲	1.52	13,500	13,500	13,400	17,580	235,572,000
18/05/2012	13,200	-0.60 ▼	-4.35	13,800	13,800	13,200	31,380	414,216,000
17/05/2012	13,800	0.30 ▲	2.22	14,100	14,100	13,800	42,990	593,262,000
16/05/2012	13,500	0.50 ▲	3.85	13,000	13,500	12,400	92,170	1,244,295,000
15/05/2012	13,000	-0.60 ▼	-4.41	13,300	13,600	13,000	37,740	490,620,000
14/05/2012	13,600	-0.10 ▼	-0.73	13,700	13,700	13,300	27,370	372,232,000
11/05/2012	13,700	0.00 ■■	0.00	13,700	13,700	13,400	11,430	156,591,000
10/05/2012	13,700	0.10 ▲	0.74	13,600	13,800	13,600	18,030	247,011,000
09/05/2012	13,600	0.10 ▲	0.74	13,300	13,700	13,300	27,270	370,872,000
08/05/2012	13,500	-0.70 ▼	-4.93	14,200	14,200	13,500	37,660	508,410,000
07/05/2012	14,200	0.20 ▲	1.43	14,200	14,500	13,700	1,850	26,270,000
04/05/2012	14,000	0.00 ■■	0.00	14,000	14,100	13,700	11,340	158,760,000
03/05/2012	14,000	0.10 ▲	0.72	13,900	14,000	13,800	33,670	471,380,000
02/05/2012	13,900	0.50 ▲	3.73	13,800	14,000	13,000	31,400	436,460,000
27/04/2012	13,400	0.50 ▲	3.88	13,200	13,400	12,900	12,550	168,170,000
26/04/2012	12,900	0.30 ▲	2.38	12,900	13,000	12,700	43,590	562,311,000
25/04/2012	12,600	0.60 ▲	5.00	12,300	12,600	12,100	54,160	682,416,000
24/04/2012	12,000	0.30 ▲	2.56	11,700	12,000	11,700	8,070	96,840,000
23/04/2012	11,700	-0.30 ▼	-2.50	11,900	12,000	11,700	6,250	73,125,000
20/04/2012	12,000	0.10 ▲	0.84	11,700	12,000	11,700	24,540	294,480,000
19/04/2012	11,900	-0.20 ▼	-1.65	11,700	12,000	11,700	24,600	292,740,000
18/04/2012	12,100	-0.10 ▼	-0.82	12,000	12,200	11,800	22,980	278,058,000
17/04/2012	12,200	0.00 ■■	0.00	12,400	12,400	12,100	43,950	536,190,000
16/04/2012	12,200	0.30 ▲	2.52	12,000	12,300	12,000	22,020	268,644,000
13/04/2012	11,900	0.50 ▲	4.39	11,900	11,900	11,500	63,140	751,366,000
12/04/2012	11,400	0.50 ▲	4.59	11,300	11,400	11,300	47,430	540,702,000
11/04/2012	10,900	0.50 ▲	4.81	10,900	10,900	10,800	40,040	436,436,000
10/04/2012	10,400	-0.40 ▼	-3.70	10,500	10,800	10,400	9,940	103,376,000
09/04/2012	10,800	0.40 ▲	3.85	10,400	10,800	10,200	2,900	31,320,000
06/04/2012	10,400	0.40 ▲	4.00	10,000	10,400	10,000	13,890	144,456,000
05/04/2012	10,000	0.00 ■■	0.00	10,000	10,400	10,000	7,600	76,000,000
04/04/2012	10,000	-0.50 ▼	-4.76	10,000	10,100	10,000	12,010	120,100,000
03/04/2012	10,500	0.00 ■■	0.00	10,400	10,500	10,400	1,300	13,650,000
30/03/2012	10,500	0.00 ■■	0.00	10,200	10,500	10,100	300	3,150,000
29/03/2012	10,500	0.00 ■■	0.00	10,200	10,800	10,200	12,100	127,050,000
28/03/2012	10,500	0.00 ■■	0.00	10,300	10,500	10,200	5,570	58,485,000
27/03/2012	10,500	-0.40 ▼	-3.67	10,500	10,900	10,500	13,300	139,650,000
26/03/2012	10,900	0.10 ▲	0.93	10,500	10,900	10,500	9,900	107,910,000
23/03/2012	10,800	0.00 ■■	0.00	11,100	11,100	10,800	10,070	108,756,000
22/03/2012	10,800	-0.10 ▼	-0.92	10,400	10,900	10,400	12,650	136,620,000
21/03/2012	10,900	0.10 ▲	0.93	10,800	11,000	10,800	13,880	151,292,000
20/03/2012	10,800	0.10 ▲	0.93	10,800	10,800	10,700	8,930	96,444,000
19/03/2012	10,700	-0.20 ▼	-1.83	10,500	10,900	10,400	16,660	178,262,000
16/03/2012	10,900	0.10 ▲	0.93	10,600	10,900	10,300	31,090	338,881,000
15/03/2012	10,800	0.30 ▲	2.86	10,500	10,800	10,200	15,450	166,860,000
14/03/2012	10,500	0.50 ▲	5.00	10,000	10,500	9,700	21,890	229,845,000
13/03/2012	10,000	0.30 ▲	3.09	10,000	10,000	9,700	13,730	137,300,000
12/03/2012	9,700	0.00 ■■	0.00	9,700	10,100	9,700	0	0
09/03/2012	9,700	-0.10 ▼	-1.02	9,800	10,000	9,700	18,400	178,480,000
08/03/2012	9,800	0.10 ▲	1.03	9,600	10,100	9,600	44,030	431,494,000
07/03/2012	9,700	-0.30 ▼	-3.00	9,700	10,000	9,500	19,410	188,277,000
06/03/2012	10,000	0.30 ▲	3.09	10,100	10,100	9,600	65,710	657,100,000
05/03/2012	9,700	0.40 ▲	4.30	9,300	9,700	9,300	12,560	121,832,000
02/03/2012	9,300	0.10 ▲	1.09	9,200	9,300	9,200	15,940	148,242,000
01/03/2012	9,200	0.20 ▲	2.22	9,300	9,300	8,900	10,200	93,840,000
29/02/2012	9,000	0.10 ▲	1.12	9,000	9,000	8,800	11,720	105,480,000
28/02/2012	8,900	-0.40 ▼	-4.30	9,300	9,700	8,900	13,060	116,234,000
27/02/2012	9,300	0.10 ▲	1.09	9,200	9,500	9,200	3,150	29,295,000
24/02/2012	9,200	-0.20 ▼	-2.13	9,700	9,700	9,200	14,910	137,172,000
23/02/2012	9,400	0.40 ▲	4.44	9,100	9,400	9,100	16,250	152,750,000
22/02/2012	9,000	0.10 ▲	1.12	9,000	9,000	8,900	4,030	36,270,000
21/02/2012	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	7,010	62,389,000
20/02/2012	9,000	0.40 ▲	4.65	8,900	9,000	8,800	29,650	266,850,000
17/02/2012	8,600	0.10 ▲	1.18	8,400	8,600	8,400	17,050	146,630,000
16/02/2012	8,500	-0.10 ▼	-1.16	8,400	8,600	8,400	11,350	96,475,000
15/02/2012	8,600	-0.20 ▼	-2.27	8,700	8,700	8,400	3,650	31,390,000
14/02/2012	8,800	0.00 ■■	0.00	8,500	8,800	8,500	1,910	16,808,000
13/02/2012	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	230	2,024,000
10/02/2012	9,000	0.00 ■■	0.00	9,300	9,300	8,700	8,920	80,280,000
09/02/2012	9,000	0.40 ▲	4.65	9,000	9,000	8,800	12,340	111,060,000
08/02/2012	8,600	-0.30 ▼	-3.37	8,600	8,900	8,600	7,380	63,468,000
07/02/2012	8,900	0.20 ▲	2.30	8,600	8,900	8,600	4,440	39,516,000
06/02/2012	8,700	-0.10 ▼	-1.14	8,600	8,900	8,600	3,100	26,970,000
03/02/2012	8,800	-0.10 ▼	-1.12	9,200	9,300	8,800	34,410	302,808,000
02/02/2012	8,900	0.40 ▲	4.71	8,700	8,900	8,700	9,780	87,042,000
01/02/2012	8,500	-0.10 ▼	-1.16	8,600	8,600	8,200	18,230	154,955,000
31/01/2012	8,600	0.20 ▲	2.38	8,400	8,600	8,400	1,010	8,686,000
30/01/2012	8,400	0.30 ▲	3.70	8,400	8,400	8,100	1,030	8,652,000
20/01/2012	8,100	0.20 ▲	2.53	8,000	8,100	8,000	1,450	11,745,000
19/01/2012	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	2,270	17,933,000
18/01/2012	8,000	0.20 ▲	2.56	8,000	8,000	8,000	2,250	18,000,000
17/01/2012	7,800	-0.30 ▼	-3.70	8,300	8,300	7,800	1,050	8,190,000
16/01/2012	8,100	0.30 ▲	3.85	8,000	8,100	7,900	11,200	90,720,000
13/01/2012	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	210	1,638,000
12/01/2012	8,000	0.10 ▲	1.27	8,000	8,000	8,000	1,560	12,480,000
11/01/2012	7,900	0.20 ▲	2.60	7,900	7,900	7,900	20	158,000
10/01/2012	7,700	0.10 ▲	1.32	7,800	7,800	7,700	3,080	23,716,000
09/01/2012	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	9,820	74,632,000
06/01/2012	7,700	-0.10 ▼	-1.28	7,500	7,900	7,500	570	4,389,000
05/01/2012	7,800	0.00 ■■	0.00	8,100	8,100	7,800	12,030	93,834,000
04/01/2012	7,800	-0.30 ▼	-3.70	8,100	8,100	7,800	120	936,000
03/01/2012	8,100	0.20 ▲	2.53	8,200	8,200	7,900	2,530	20,493,000
30/12/2011	7,900	0.30 ▲	3.95	7,600	7,900	7,600	2,160	17,064,000
29/12/2011	7,600	-0.10 ▼	-1.30	7,600	7,700	7,600	280	2,128,000
28/12/2011	7,700	0.00 ■■	0.00	7,700	7,700	7,700	2,770	21,329,000
27/12/2011	7,700	0.10 ▲	1.32	7,700	7,800	7,600	8,190	63,063,000
26/12/2011	7,600	0.00 ■■	0.00	7,300	7,900	7,300	2,290	17,404,000
23/12/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	7,930	60,268,000
22/12/2011	7,600	0.00 ■■	0.00	7,900	7,900	7,600	3,380	25,688,000
21/12/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	20	152,000
20/12/2011	7,600	-0.20 ▼	-2.56	7,500	7,800	7,500	5,070	38,532,000
19/12/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	20	156,000
16/12/2011	7,800	0.10 ▲	1.30	7,700	8,000	7,700	2,500	19,500,000
15/12/2011	7,700	-0.20 ▼	-2.53	7,800	7,800	7,700	10,300	79,310,000
14/12/2011	7,900	-0.10 ▼	-1.25	8,200	8,200	7,800	2,590	20,461,000
13/12/2011	8,000	-0.10 ▼	-1.23	8,200	8,200	8,000	13,680	109,440,000
12/12/2011	8,100	0.00 ■■	0.00	7,900	8,200	7,900	6,790	54,999,000
09/12/2011	8,100	-0.20 ▼	-2.41	8,200	8,200	8,000	5,610	45,441,000
08/12/2011	8,300	-0.20 ▼	-2.35	8,500	8,600	8,200	11,610	96,363,000
07/12/2011	8,500	-0.30 ▼	-3.41	8,700	8,700	8,500	2,120	18,020,000
06/12/2011	8,800	0.40 ▲	4.76	8,300	8,800	8,300	11,490	101,112,000
05/12/2011	8,400	0.30 ▲	3.70	8,200	8,500	8,200	3,110	26,124,000
02/12/2011	8,100	0.10 ▲	1.25	7,900	8,400	7,900	5,280	42,768,000
01/12/2011	8,000	0.30 ▲	3.90	8,000	8,000	8,000	7,830	62,640,000
30/11/2011	7,700	-0.20 ▼	-2.53	7,800	7,800	7,700	950	7,315,000
29/11/2011	7,900	0.00 ■■	0.00	7,800	7,900	7,700	9,220	72,838,000
28/11/2011	7,900	0.00 ■■	0.00	7,700	8,100	7,700	660	5,214,000
25/11/2011	7,900	0.10 ▲	1.28	7,900	7,900	7,700	8,230	65,017,000
24/11/2011	7,800	-0.10 ▼	-1.27	7,800	7,900	7,800	1,420	11,076,000
23/11/2011	7,900	0.10 ▲	1.28	8,000	8,000	7,900	5,680	44,872,000
22/11/2011	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	2,900	22,620,000
21/11/2011	7,900	0.10 ▲	1.28	7,900	7,900	7,900	1,260	9,954,000
18/11/2011	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	4,920	38,376,000
17/11/2011	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	3,730	29,467,000
16/11/2011	8,000	0.20 ▲	2.56	7,900	8,000	7,800	11,060	88,480,000
15/11/2011	7,800	-0.10 ▼	-1.27	8,000	8,000	7,700	6,590	51,402,000
14/11/2011	7,900	-0.10 ▼	-1.25	7,800	8,000	7,700	19,060	150,574,000
11/11/2011	8,000	-0.30 ▼	-3.61	8,700	8,700	8,000	11,840	94,720,000
10/11/2011	8,300	-0.10 ▼	-1.19	8,600	8,600	8,300	13,250	109,975,000
09/11/2011	8,400	-0.10 ▼	-1.18	8,600	8,800	8,400	10,900	91,560,000
08/11/2011	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	1,480	12,580,000
07/11/2011	8,600	-0.10 ▼	-1.15	8,700	8,700	8,600	11,530	99,158,000
04/11/2011	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	5,570	48,459,000
03/11/2011	8,800	0.00 ■■	0.00	9,000	9,000	8,800	5,820	51,216,000
02/11/2011	8,800	0.00 ■■	0.00	8,700	8,800	8,700	9,620	84,656,000
01/11/2011	8,800	-0.10 ▼	-1.12	8,700	8,900	8,700	12,000	105,600,000
31/10/2011	8,900	-0.40 ▼	-4.30	9,000	9,300	8,900	10,340	92,026,000
28/10/2011	9,300	0.40 ▲	4.49	8,800	9,300	8,800	23,450	218,085,000
27/10/2011	8,900	0.00 ■■	0.00	8,700	8,900	8,700	9,510	84,639,000
26/10/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,700	7,850	69,865,000
25/10/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,600	12,870	114,543,000
24/10/2011	8,900	0.10 ▲	1.14	8,900	8,900	8,900	10	89,000
21/10/2011	8,800	0.20 ▲	2.33	8,600	8,800	8,600	5,230	46,024,000
20/10/2011	8,600	0.10 ▲	1.18	8,600	8,600	8,600	2,930	25,198,000
19/10/2011	8,500	0.00 ■■	0.00	8,700	8,700	8,500	4,340	36,890,000
18/10/2011	8,500	-0.30 ▼	-3.41	8,600	8,700	8,500	10,570	89,845,000
17/10/2011	8,800	0.00 ■■	0.00	8,700	8,800	8,700	3,660	32,208,000
14/10/2011	8,800	0.10 ▲	1.15	8,700	8,800	8,700	14,690	129,272,000
13/10/2011	8,700	0.10 ▲	1.16	8,500	8,700	8,500	830	7,221,000
12/10/2011	8,600	-0.20 ▼	-2.27	8,800	8,800	8,600	6,070	52,202,000
11/10/2011	8,800	0.00 ■■	0.00	9,100	9,100	8,700	19,020	167,376,000
10/10/2011	8,800	-0.10 ▼	-1.12	8,700	8,900	8,700	8,500	74,800,000
07/10/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,900	8,900	79,210,000
06/10/2011	8,900	0.30 ▲	3.49	8,800	8,900	8,700	13,890	123,621,000
05/10/2011	8,600	-0.30 ▼	-3.37	8,900	8,900	8,600	4,670	40,162,000
04/10/2011	8,900	0.00 ■■	0.00	8,800	8,900	8,800	310	2,759,000
03/10/2011	8,900	-0.40 ▼	-4.30	9,100	9,100	8,900	20,830	185,387,000
30/09/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,100	7,210	67,053,000
29/09/2011	9,300	0.00 ■■	0.00	9,300	9,600	9,000	8,910	82,863,000
28/09/2011	9,300	-0.20 ▼	-2.11	9,300	9,700	9,300	11,210	104,253,000
27/09/2011	9,500	0.00 ■■	0.00	9,400	9,500	9,400	4,000	38,000,000
26/09/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,100	7,370	70,015,000
23/09/2011	9,500	0.10 ▲	1.06	9,400	9,500	9,100	5,000	47,500,000
22/09/2011	9,400	0.30 ▲	3.30	9,200	9,400	8,900	5,100	47,940,000
21/09/2011	9,100	-0.10 ▼	-1.09	9,000	9,400	9,000	13,560	123,396,000
20/09/2011	9,200	-0.40 ▼	-4.17	9,200	9,600	9,200	22,170	203,964,000
19/09/2011	9,600	0.30 ▲	3.23	9,500	9,600	9,500	2,640	25,344,000
16/09/2011	9,300	-0.40 ▼	-4.12	9,300	9,500	9,300	35,530	330,429,000
15/09/2011	9,700	-0.30 ▼	-3.00	9,700	9,800	9,500	19,610	190,217,000
14/09/2011	10,000	0.40 ▲	4.17	10,000	10,000	10,000	89,320	893,200,000
13/09/2011	9,600	0.40 ▲	4.35	9,300	9,600	9,300	48,770	468,192,000
12/09/2011	9,200	0.10 ▲	1.10	9,100	9,200	9,000	9,710	89,332,000
09/09/2011	9,100	0.10 ▲	1.11	9,100	9,100	9,000	32,950	299,845,000
08/09/2011	9,000	0.20 ▲	2.27	8,900	9,200	8,900	29,930	269,370,000
07/09/2011	8,800	0.30 ▲	3.53	8,900	8,900	8,500	11,060	97,328,000
06/09/2011	8,500	-0.40 ▼	-4.49	8,600	8,900	8,500	13,410	113,985,000
05/09/2011	8,900	-0.40 ▼	-4.30	9,000	9,100	8,900	14,370	127,893,000
01/09/2011	9,300	0.30 ▲	3.33	9,200	9,300	9,000	10,620	98,766,000
31/08/2011	9,000	0.00 ■■	0.00	9,000	9,200	9,000	3,610	32,490,000
30/08/2011	9,000	0.20 ▲	2.27	9,100	9,100	8,800	4,940	44,460,000
29/08/2011	8,800	0.40 ▲	4.76	8,700	8,800	8,400	13,800	121,440,000
26/08/2011	8,400	-0.20 ▼	-2.33	8,300	8,600	8,300	3,730	31,332,000
25/08/2011	8,600	0.30 ▲	3.61	8,300	8,600	8,300	3,750	32,250,000
24/08/2011	8,300	0.00 ■■	0.00	8,300	8,500	8,300	10,560	87,648,000
23/08/2011	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	3,080	25,564,000
22/08/2011	8,500	0.40 ▲	4.94	8,500	8,500	8,400	14,100	119,850,000
19/08/2011	8,100	-0.30 ▼	-3.57	8,100	8,100	8,100	200	1,620,000
18/08/2011	8,400	0.20 ▲	2.44	8,600	8,600	8,300	9,060	76,104,000
17/08/2011	8,200	0.30 ▲	3.80	7,900	8,200	7,900	1,680	13,776,000
16/08/2011	7,900	0.00 ■■	0.00	8,200	8,200	7,900	6,740	53,246,000
15/08/2011	7,900	-0.30 ▼	-3.66	8,100	8,100	7,900	19,350	152,865,000
12/08/2011	8,200	0.00 ■■	0.00	8,300	8,300	8,200	3,920	32,144,000
11/08/2011	8,200	-0.20 ▼	-2.38	8,100	8,200	8,100	1,520	12,464,000
10/08/2011	8,400	0.30 ▲	3.70	8,300	8,400	8,300	2,660	22,344,000
09/08/2011	8,100	0.00 ■■	0.00	7,900	8,100	7,900	7,000	56,700,000
08/08/2011	8,100	-0.10 ▼	-1.22	8,100	8,600	8,100	2,700	21,870,000
05/08/2011	8,200	-0.30 ▼	-3.53	8,200	8,600	8,200	24,150	198,030,000
04/08/2011	8,500	0.40 ▲	4.94	8,200	8,500	8,200	3,510	29,835,000
03/08/2011	8,100	-0.10 ▼	-1.22	8,100	8,100	8,000	7,520	60,912,000
02/08/2011	8,200	-0.20 ▼	-2.38	8,100	8,200	8,100	6,870	56,334,000
01/08/2011	8,400	-0.20 ▼	-2.33	8,900	8,900	8,200	8,150	68,460,000
29/07/2011	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	14,700	126,420,000
28/07/2011	8,700	-0.10 ▼	-1.14	8,600	8,900	8,600	820	7,134,000
27/07/2011	8,800	0.00 ■■	0.00	8,900	8,900	8,700	4,180	36,784,000
26/07/2011	8,800	-0.30 ▼	-3.30	8,900	8,900	8,800	500	4,400,000
25/07/2011	9,100	0.30 ▲	3.41	8,600	9,100	8,600	5,710	51,961,000
22/07/2011	8,800	0.00 ■■	0.00	8,800	9,000	8,800	6,020	52,976,000
21/07/2011	8,800	-0.20 ▼	-2.22	9,100	9,100	8,800	50	440,000
20/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	3,790	34,110,000
19/07/2011	9,000	0.10 ▲	1.12	8,800	9,000	8,700	5,010	45,090,000
18/07/2011	8,900	-0.20 ▼	-2.20	9,400	9,400	8,900	347	3,088,300
15/07/2011	9,100	0.10 ▲	1.11	9,000	9,300	9,000	1,320	12,012,000
14/07/2011	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	9,000	81,000,000
13/07/2011	9,100	0.10 ▲	1.11	9,100	9,300	9,100	5,380	48,958,000
12/07/2011	9,000	0.00 ■■	0.00	8,900	9,300	8,900	4,990	44,910,000
11/07/2011	9,000	-0.30 ▼	-3.23	9,000	9,000	9,000	5,040	45,360,000
08/07/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,300	1,700	15,810,000
07/07/2011	9,300	0.10 ▲	1.09	9,100	9,300	9,100	3,490	32,457,000
06/07/2011	9,200	-0.30 ▼	-3.16	9,700	9,700	9,200	7,120	65,504,000
05/07/2011	9,500	0.40 ▲	4.40	9,500	9,500	9,000	22,720	215,840,000
04/07/2011	9,100	-0.10 ▼	-1.09	9,000	9,100	9,000	1,630	14,833,000
01/07/2011	9,200	-0.30 ▼	-3.16	9,300	9,400	9,200	20,320	186,944,000
30/06/2011	9,500	-0.10 ▼	-1.04	9,500	9,700	9,500	4,930	46,835,000
29/06/2011	9,600	-0.30 ▼	-3.03	9,900	9,900	9,500	11,570	111,072,000
28/06/2011	9,900	0.30 ▲	3.12	10,000	10,000	9,500	14,850	147,015,000
27/06/2011	9,600	-0.20 ▼	-2.04	9,800	9,800	9,500	15,780	151,488,000
24/06/2011	9,800	0.00 ■■	0.00	10,000	10,000	9,800	11,360	111,328,000
23/06/2011	9,800	0.00 ■■	0.00	10,100	10,100	9,500	8,770	85,946,000
22/06/2011	9,800	-0.10 ▼	-1.01	9,900	10,000	9,800	11,840	116,032,000
21/06/2011	9,900	0.40 ▲	4.21	9,600	9,900	9,600	1,300	12,870,000
20/06/2011	9,500	-0.30 ▼	-3.06	9,600	9,800	9,500	27,200	258,400,000
17/06/2011	9,800	-0.50 ▼	-4.85	10,000	10,000	9,800	26,770	262,346,000
16/06/2011	10,300	0.00 ■■	0.00	10,300	10,400	9,800	81,080	835,124,000
15/06/2011	10,300	-0.50 ▼	-4.63	10,600	10,600	10,300	13,430	138,329,000
14/06/2011	10,800	0.10 ▲	0.93	10,600	11,200	10,600	53,470	577,476,000
13/06/2011	10,700	0.20 ▲	1.90	10,600	10,700	10,400	15,060	161,142,000
10/06/2011	10,500	0.30 ▲	2.94	10,500	10,700	10,500	20,080	210,840,000
09/06/2011	10,200	-0.10 ▼	-0.97	10,400	10,500	10,200	12,510	127,602,000
08/06/2011	10,300	-0.20 ▼	-1.90	10,400	10,600	10,300	26,920	277,276,000
07/06/2011	10,500	0.40 ▲	3.96	10,500	10,600	10,200	41,420	434,910,000
06/06/2011	10,100	0.40 ▲	4.12	10,100	10,100	9,700	21,420	216,342,000
03/06/2011	9,700	-0.50 ▼	-4.90	10,200	10,600	9,700	19,060	184,882,000
02/06/2011	10,200	0.40 ▲	4.08	10,000	10,200	10,000	33,670	343,434,000
01/06/2011	9,800	0.40 ▲	4.26	9,400	9,800	9,300	12,990	127,302,000
31/05/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,100	11,520	108,288,000
30/05/2011	9,400	-0.40 ▼	-4.08	9,400	9,600	9,400	11,600	109,040,000
27/05/2011	9,800	0.40 ▲	4.26	9,100	9,800	9,100	20,510	200,998,000
26/05/2011	9,400	0.40 ▲	4.44	8,600	9,400	8,600	43,430	408,242,000
25/05/2011	9,000	-0.40 ▼	-4.26	9,200	9,200	9,000	20,570	185,130,000
24/05/2011	9,400	-0.40 ▼	-4.08	9,500	9,500	9,400	19,540	183,676,000
23/05/2011	9,800	-0.40 ▼	-3.92	9,800	9,800	9,700	13,040	127,792,000
20/05/2011	10,200	0.00 ■■	0.00	10,400	10,400	10,200	6,920	70,584,000
19/05/2011	10,200	0.00 ■■	0.00	10,600	10,600	10,000	31,200	318,240,000
18/05/2011	10,200	-0.30 ▼	-2.86	10,700	10,700	10,200	5,710	58,242,000
17/05/2011	10,500	-0.30 ▼	-2.78	11,200	11,200	10,300	21,820	229,110,000
16/05/2011	10,800	-0.40 ▼	-3.57	11,000	11,000	10,700	11,810	127,548,000
13/05/2011	11,200	0.40 ▲	3.70	11,200	11,200	11,200	440	4,928,000
12/05/2011	10,800	-0.20 ▼	-1.82	11,000	11,100	10,800	15,500	167,400,000
11/05/2011	11,000	-0.10 ▼	-0.90	11,100	11,300	11,000	7,880	86,680,000
10/05/2011	11,100	-0.10 ▼	-0.89	11,200	11,300	11,100	6,970	77,367,000
09/05/2011	11,200	0.10 ▲	0.90	11,000	11,300	11,000	7,640	85,568,000
06/05/2011	11,100	-0.40 ▼	-3.48	11,100	11,500	11,100	25,020	277,722,000
05/05/2011	11,500	-0.10 ▼	-0.86	12,100	12,100	11,500	4,230	48,645,000
04/05/2011	13,100	0.00 ■■	0.00	13,000	13,100	13,000	72,720	952,632,000
29/04/2011	13,100	-0.20 ▼	-1.50	13,300	13,500	13,100	29,130	381,603,000
28/04/2011	13,300	0.60 ▲	4.72	13,000	13,300	13,000	30,850	410,305,000
27/04/2011	12,700	0.60 ▲	4.96	12,500	12,700	12,500	38,890	493,903,000
26/04/2011	12,100	0.10 ▲	0.83	12,400	12,400	12,000	27,430	331,903,000
25/04/2011	12,000	0.30 ▲	2.56	11,400	12,200	11,400	23,790	285,480,000
22/04/2011	11,700	-0.50 ▼	-4.10	12,200	12,500	11,700	7,630	89,271,000
21/04/2011	12,200	-0.60 ▼	-4.69	12,800	13,000	12,200	23,860	291,092,000
20/04/2011	12,800	-0.20 ▼	-1.54	13,300	13,300	12,800	4,180	53,504,000
19/04/2011	13,000	0.20 ▲	1.56	12,800	13,200	12,800	5,400	70,200,000
18/04/2011	12,800	-0.40 ▼	-3.03	12,900	13,000	12,800	1,323	16,934,400
15/04/2011	13,200	0.10 ▲	0.76	13,100	13,300	13,100	14,630	193,116,000
14/04/2011	13,100	0.00 ■■	0.00	13,100	13,400	13,000	11,510	150,781,000
13/04/2011	13,100	-0.30 ▼	-2.24	13,400	13,400	13,000	13,300	174,230,000
08/04/2011	13,400	-0.20 ▼	-1.47	13,300	13,500	13,200	4,270	57,218,000
07/04/2011	13,600	-0.10 ▼	-0.73	13,300	13,600	13,300	12,860	174,896,000
06/04/2011	13,700	0.60 ▲	4.58	13,400	13,700	13,400	7,830	107,271,000
05/04/2011	13,100	-0.50 ▼	-3.68	13,600	14,100	13,100	23,030	301,693,000
04/04/2011	13,600	-0.20 ▼	-1.45	13,400	13,600	13,400	540	7,344,000
01/04/2011	13,800	-0.10 ▼	-0.72	14,000	14,000	13,800	2,060	28,428,000
31/03/2011	13,900	0.30 ▲	2.21	13,600	14,000	13,600	20,870	290,093,000
30/03/2011	13,600	-0.20 ▼	-1.45	13,300	13,700	13,300	10,800	146,880,000
29/03/2011	13,800	-0.20 ▼	-1.43	13,900	14,000	13,700	20,220	279,036,000
28/03/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	12,300	172,200,000
25/03/2011	14,000	-0.30 ▼	-2.10	14,100	14,200	14,000	24,700	345,800,000
24/03/2011	14,300	0.00 ■■	0.00	14,300	14,300	14,200	8,670	123,981,000
23/03/2011	14,300	-0.10 ▼	-0.69	14,200	14,300	14,200	8,610	123,123,000
22/03/2011	14,400	-0.40 ▼	-2.70	14,800	14,800	14,400	10,850	156,240,000
21/03/2011	14,800	0.20 ▲	1.37	14,600	15,000	14,600	24,590	363,932,000
18/03/2011	14,600	0.30 ▲	2.10	14,500	14,600	14,200	12,430	181,478,000
17/03/2011	14,300	0.00 ■■	0.00	14,000	14,300	14,000	11,260	161,018,000
16/03/2011	14,300	0.30 ▲	2.14	14,000	14,400	14,000	22,500	321,750,000
15/03/2011	14,000	-0.10 ▼	-0.71	14,100	14,100	13,700	22,250	311,500,000
14/03/2011	14,100	-0.70 ▼	-4.73	14,300	14,300	14,100	21,160	298,356,000
11/03/2011	14,800	0.70 ▲	4.96	14,800	14,800	14,800	37,990	562,252,000
10/03/2011	14,100	0.60 ▲	4.44	13,300	14,100	13,300	34,340	484,194,000
09/03/2011	13,500	-0.50 ▼	-3.57	13,500	13,700	13,300	17,380	234,630,000
08/03/2011	14,000	0.00 ■■	0.00	13,700	14,700	13,700	17,940	251,160,000
07/03/2011	14,000	-0.10 ▼	-0.71	13,700	14,000	13,700	8,020	112,280,000
04/03/2011	14,100	-0.10 ▼	-0.70	14,200	14,500	14,100	14,760	208,116,000
03/03/2011	14,200	-0.50 ▼	-3.40	14,000	14,400	14,000	12,920	183,464,000
02/03/2011	14,700	-0.70 ▼	-4.55	14,900	15,000	14,700	35,550	522,585,000
01/03/2011	15,400	0.30 ▲	1.99	14,800	15,400	14,700	20,080	309,232,000
28/02/2011	15,100	-0.10 ▼	-0.66	15,400	15,700	14,600	22,960	346,696,000
25/02/2011	15,200	0.70 ▲	4.83	15,200	15,200	15,000	25,140	382,128,000
24/02/2011	14,500	-0.40 ▼	-2.68	15,400	15,400	14,200	45,930	665,985,000
23/02/2011	14,900	0.00 ■■	0.00	14,900	15,600	14,900	54,330	809,517,000
22/02/2011	14,900	-0.60 ▼	-3.87	15,000	15,100	14,800	61,770	920,373,000
21/02/2011	15,500	-0.80 ▼	-4.91	15,700	15,700	15,500	33,720	522,660,000
18/02/2011	16,300	-0.60 ▼	-3.55	16,600	16,600	16,300	35,130	572,619,000
17/02/2011	16,900	-0.40 ▼	-2.31	17,300	17,300	16,600	25,200	425,880,000
16/02/2011	17,300	-0.20 ▼	-1.14	17,700	17,700	17,200	7,500	129,750,000
15/02/2011	17,500	0.10 ▲	0.57	17,700	17,700	17,100	14,680	256,900,000
14/02/2011	17,400	-0.10 ▼	-0.57	17,200	17,900	17,200	27,000	469,800,000
11/02/2011	17,500	-0.20 ▼	-1.13	18,000	18,000	17,500	5,340	93,450,000
10/02/2011	17,700	0.10 ▲	0.57	17,600	17,800	17,600	7,740	136,998,000
09/02/2011	17,600	0.00 ■■	0.00	17,800	18,000	17,600	28,210	496,496,000
08/02/2011	17,600	-0.10 ▼	-0.56	18,000	18,000	17,600	8,120	142,912,000
28/01/2011	17,700	0.40 ▲	2.31	17,800	17,800	17,200	28,420	503,034,000
27/01/2011	17,300	-0.20 ▼	-1.14	18,000	18,000	17,300	1,870	32,351,000
26/01/2011	17,500	0.60 ▲	3.55	17,000	17,500	17,000	9,860	172,550,000
25/01/2011	16,900	-0.10 ▼	-0.59	17,000	17,300	16,900	20,560	347,464,000
24/01/2011	17,000	-0.50 ▼	-2.86	17,800	17,800	17,000	15,640	265,880,000
21/01/2011	17,500	0.00 ■■	0.00	17,300	17,900	17,300	6,040	105,700,000
20/01/2011	17,500	0.00 ■■	0.00	17,500	17,900	17,500	18,430	322,525,000
19/01/2011	17,500	0.10 ▲	0.57	17,900	17,900	17,200	18,640	326,200,000
18/01/2011	17,400	-0.80 ▼	-4.40	17,700	18,000	17,400	21,320	370,968,000
17/01/2011	18,200	0.10 ▲	0.55	18,100	18,600	17,700	21,340	388,388,000
14/01/2011	18,100	0.20 ▲	1.12	17,900	18,400	17,900	13,980	253,038,000
13/01/2011	17,900	0.50 ▲	2.87	17,200	18,000	17,200	11,560	206,924,000
12/01/2011	17,400	0.20 ▲	1.16	17,700	17,700	17,000	31,920	555,408,000
11/01/2011	17,200	-0.70 ▼	-3.91	17,400	17,500	17,200	50,230	863,956,000
10/01/2011	17,900	-0.70 ▼	-3.76	18,300	18,300	17,800	28,270	506,033,000
07/01/2011	18,600	-0.20 ▼	-1.06	19,100	19,100	18,600	15,120	281,232,000
06/01/2011	18,800	-0.20 ▼	-1.05	19,000	19,000	18,500	4,930	92,684,000
05/01/2011	19,000	-0.20 ▼	-1.04	19,400	19,400	18,700	8,690	165,110,000
04/01/2011	19,200	0.30 ▲	1.59	19,000	19,300	19,000	13,820	265,344,000
31/12/2010	18,900	0.20 ▲	1.07	19,200	19,200	18,800	9,070	171,423,000
30/12/2010	18,700	-0.50 ▼	-2.60	19,000	19,200	18,700	15,740	294,338,000
29/12/2010	19,200	-0.40 ▼	-2.04	19,600	19,900	19,200	18,970	364,224,000
28/12/2010	19,600	0.90 ▲	4.81	19,200	19,600	19,000	39,640	776,944,000
27/12/2010	18,700	0.40 ▲	2.19	18,600	19,000	18,500	11,520	215,424,000
24/12/2010	18,300	0.00 ■■	0.00	19,000	19,000	18,000	33,710	616,893,000
23/12/2010	18,300	-0.70 ▼	-3.68	19,000	19,000	18,300	63,440	1,160,952,000
22/12/2010	19,000	0.00 ■■	0.00	19,500	19,500	19,000	39,320	747,080,000
21/12/2010	19,000	-0.60 ▼	-3.06	19,600	19,800	18,700	74,930	1,423,670,000
20/12/2010	19,600	-0.50 ▼	-2.49	20,100	20,800	19,500	47,790	936,684,000
17/12/2010	20,100	0.90 ▲	4.69	19,200	20,100	19,200	66,330	1,333,233,000
16/12/2010	19,200	-1.00 ▼	-4.95	19,400	20,200	19,200	125,480	2,409,216,000
15/12/2010	20,200	-1.00 ▼	-4.72	20,700	21,200	20,200	134,410	2,715,082,000
14/12/2010	21,200	-1.10 ▼	-4.93	21,200	22,100	21,200	173,890	3,686,468,000
13/12/2010	22,300	1.00 ▲	4.69	22,300	22,300	22,300	80,920	1,804,516,000
10/12/2010	21,300	1.00 ▲	4.93	20,900	21,300	20,500	117,460	2,501,898,000
09/12/2010	20,300	0.70 ▲	3.57	19,100	20,500	18,700	123,370	2,504,411,000
08/12/2010	19,600	-1.00 ▼	-4.85	19,800	19,900	19,600	118,290	2,318,484,000
07/12/2010	20,600	-1.00 ▼	-4.63	21,600	22,000	20,600	119,810	2,468,086,000
06/12/2010	21,600	1.00 ▲	4.85	21,500	21,600	20,700	106,210	2,294,136,000
03/12/2010	20,600	0.90 ▲	4.57	20,600	20,600	20,300	187,830	3,869,298,000
02/12/2010	19,700	0.90 ▲	4.79	18,500	19,700	17,900	225,840	4,449,048,000
01/12/2010	18,800	-0.40 ▼	-2.08	19,000	19,400	18,800	69,460	1,305,848,000
30/11/2010	19,200	0.70 ▲	3.78	19,300	19,400	19,000	163,840	3,145,728,000
29/11/2010	18,500	0.80 ▲	4.52	17,200	18,500	17,000	65,450	1,210,825,000
26/11/2010	17,700	0.40 ▲	2.31	17,500	18,000	17,000	79,230	1,402,371,000
25/11/2010	17,300	0.80 ▲	4.85	16,900	17,300	16,900	96,830	1,675,159,000
24/11/2010	16,500	0.50 ▲	3.12	16,000	16,700	16,000	77,240	1,274,460,000
23/11/2010	16,000	0.50 ▲	3.23	15,500	16,200	15,500	44,700	715,200,000
22/11/2010	15,500	-0.60 ▼	-3.73	15,300	15,700	15,300	40,460	627,130,000
19/11/2010	16,100	0.10 ▲	0.63	16,700	16,800	15,200	95,390	1,535,779,000
18/11/2010	16,000	0.70 ▲	4.58	15,900	16,000	15,800	59,980	959,680,000
17/11/2010	15,300	0.50 ▲	3.38	15,000	15,400	15,000	41,680	637,704,000
16/11/2010	14,800	-0.70 ▼	-4.52	15,100	15,300	14,800	74,980	1,109,704,000
15/11/2010	15,500	-0.80 ▼	-4.91	16,400	16,500	15,500	64,140	994,170,000
12/11/2010	16,300	-0.70 ▼	-4.12	16,500	17,000	16,200	47,870	780,281,000
11/11/2010	17,000	-0.60 ▼	-3.41	17,300	17,500	17,000	39,450	670,650,000
10/11/2010	17,600	-0.10 ▼	-0.56	18,000	18,000	17,500	61,750	1,086,800,000
09/11/2010	17,700	-0.60 ▼	-3.28	17,800	17,800	17,600	53,010	938,277,000
08/11/2010	18,300	-0.40 ▼	-2.14	18,300	18,700	18,200	21,760	398,208,000
05/11/2010	18,700	0.80 ▲	4.47	18,400	18,700	18,200	75,340	1,408,858,000
04/11/2010	17,900	0.30 ▲	1.70	18,100	18,300	17,700	29,400	526,260,000
03/11/2010	17,600	-0.50 ▼	-2.76	17,900	18,200	17,600	59,060	1,039,456,000
02/11/2010	18,100	-0.60 ▼	-3.21	18,300	18,300	18,000	64,740	1,171,794,000
01/11/2010	18,700	-0.40 ▼	-2.09	19,000	19,000	18,600	33,120	619,344,000
29/10/2010	19,100	-0.20 ▼	-1.04	19,500	19,500	18,800	19,260	367,866,000
28/10/2010	19,300	0.10 ▲	0.52	18,700	19,600	18,600	12,860	248,198,000
27/10/2010	19,200	-0.70 ▼	-3.52	20,400	20,400	19,200	51,820	994,944,000
26/10/2010	19,900	0.90 ▲	4.74	19,100	19,900	19,100	69,820	1,389,418,000
25/10/2010	19,000	0.70 ▲	3.83	18,600	19,000	17,700	34,100	647,900,000
22/10/2010	18,300	-0.30 ▼	-1.61	18,600	19,100	18,200	58,100	1,063,230,000
21/10/2010	18,600	-0.50 ▼	-2.62	19,900	19,900	18,600	49,640	923,304,000
20/10/2010	19,100	-1.00 ▼	-4.98	20,000	20,000	19,100	124,260	2,373,366,000
19/10/2010	20,100	-0.90 ▼	-4.29	21,100	21,100	20,100	49,800	1,000,980,000
18/10/2010	21,000	0.00 ■■	0.00	21,000	21,100	20,700	28,640	601,440,000
15/10/2010	21,000	0.50 ▲	2.44	20,400	21,000	20,400	30,520	640,920,000
14/10/2010	20,500	-0.20 ▼	-0.97	21,000	21,200	20,500	38,680	792,940,000
13/10/2010	20,700	0.10 ▲	0.49	20,600	20,900	20,100	64,690	1,339,083,000
12/10/2010	20,600	-0.80 ▼	-3.74	21,800	21,800	20,600	41,460	854,076,000
11/10/2010	21,400	0.00 ■■	0.00	21,400	21,600	21,000	33,750	722,250,000
08/10/2010	21,400	-0.60 ▼	-2.73	21,200	22,500	21,200	39,320	841,448,000
07/10/2010	22,000	-0.80 ▼	-3.51	22,800	23,000	22,000	49,830	1,096,260,000
06/10/2010	22,800	1.00 ▲	4.59	22,300	22,800	21,800	46,430	1,058,604,000
05/10/2010	21,800	0.30 ▲	1.40	20,600	21,800	20,600	70,660	1,540,388,000
04/10/2010	21,500	-1.10 ▼	-4.87	22,100	22,100	21,500	108,490	2,332,535,000
01/10/2010	22,600	-0.20 ▼	-0.88	23,000	23,000	22,600	33,420	755,292,000
30/09/2010	22,800	-0.20 ▼	-0.87	22,800	23,000	22,500	77,490	1,766,772,000
29/09/2010	23,000	-0.90 ▼	-3.77	23,900	23,900	22,900	118,360	2,722,280,000
28/09/2010	23,900	0.40 ▲	1.70	23,600	24,300	23,500	85,170	2,035,563,000
27/09/2010	23,500	-0.10 ▼	-0.42	24,200	24,200	23,400	39,680	932,480,000
24/09/2010	23,600	0.00 ■■	0.00	24,100	24,100	22,900	138,580	3,270,488,000
23/09/2010	23,600	-1.20 ▼	-4.84	24,800	24,800	23,600	200,490	4,731,564,000
22/09/2010	24,800	-0.20 ▼	-0.80	25,000	25,000	24,300	50,040	1,240,992,000
21/09/2010	25,000	-0.80 ▼	-3.10	25,800	25,800	24,800	110,170	2,754,250,000
20/09/2010	25,800	1.20 ▲	4.88	25,800	25,800	25,500	309,850	7,994,130,000
17/09/2010	24,600	1.10 ▲	4.68	24,200	24,600	24,200	141,520	3,481,392,000
16/09/2010	23,500	0.60 ▲	2.62	23,200	23,500	22,400	50,910	1,196,385,000
15/09/2010	22,900	-1.20 ▼	-4.98	23,200	23,500	22,900	135,570	3,104,553,000
14/09/2010	24,100	0.50 ▲	2.12	24,400	24,400	22,600	121,870	2,937,067,000
13/09/2010	23,600	-1.20 ▼	-4.84	23,600	24,000	23,600	169,580	4,002,088,000
10/09/2010	24,800	-1.30 ▼	-4.98	25,500	26,500	24,800	225,430	5,590,664,000
09/09/2010	26,100	1.20 ▲	4.82	26,100	26,100	25,000	257,980	6,733,278,000
08/09/2010	24,900	1.10 ▲	4.62	24,100	24,900	23,000	530,890	13,219,161,000
07/09/2010	23,800	1.10 ▲	4.85	23,800	23,800	23,800	52,500	1,249,500,000
06/09/2010	22,700	1.00 ▲	4.61	22,700	22,700	22,700	24,950	566,365,000
01/09/2010	21,700	1.00 ▲	4.83	21,600	21,700	21,000	133,150	2,889,355,000
31/08/2010	20,700	0.90 ▲	4.55	19,800	20,700	19,800	200,050	4,141,035,000
30/08/2010	19,800	0.90 ▲	4.76	19,800	19,800	19,800	52,690	1,043,262,000
27/08/2010	18,900	-0.30 ▼	-1.56	19,200	19,300	18,300	82,510	1,559,439,000
26/08/2010	19,200	-0.70 ▼	-3.52	20,200	20,200	19,000	172,890	3,319,488,000
25/08/2010	19,900	-1.00 ▼	-4.78	20,000	20,000	19,900	35,900	714,410,000
24/08/2010	20,900	-1.00 ▼	-4.57	21,000	21,000	20,900	90,740	1,896,466,000
23/08/2010	21,900	-1.00 ▼	-4.37	22,500	22,500	21,900	41,240	903,156,000
20/08/2010	22,900	0.40 ▲	1.78	22,500	22,900	21,500	86,180	1,973,522,000
19/08/2010	22,500	0.00 ■■	0.00	22,000	22,600	21,900	45,680	1,027,800,000
18/08/2010	22,500	-1.10 ▼	-4.66	23,400	23,400	22,500	152,130	3,422,925,000
17/08/2010	23,600	-0.60 ▼	-2.48	23,100	24,500	23,100	49,850	1,176,460,000
16/08/2010	24,200	1.10 ▲	4.76	24,000	24,200	24,000	95,690	2,315,698,000
13/08/2010	23,100	-0.70 ▼	-2.94	23,000	23,700	22,700	72,910	1,684,221,000
12/08/2010	23,800	-1.20 ▼	-4.80	24,000	24,000	23,800	44,800	1,066,240,000
11/08/2010	25,000	-0.80 ▼	-3.10	25,500	26,000	24,600	155,480	3,887,000,000
10/08/2010	25,800	-1.30 ▼	-4.80	26,100	26,500	25,800	80,180	2,068,644,000
09/08/2010	27,100	-1.40 ▼	-4.91	27,800	28,000	27,100	64,560	1,749,576,000
06/08/2010	28,500	-0.10 ▼	-0.35	28,500	28,600	28,300	68,680	1,957,380,000
05/08/2010	28,600	-0.70 ▼	-2.39	29,500	29,900	28,600	95,980	2,745,028,000
04/08/2010	29,300	-0.60 ▼	-2.01	29,900	29,900	28,600	54,670	1,601,831,000
03/08/2010	29,900	1.40 ▲	4.91	28,500	29,900	28,500	304,650	9,109,035,000
02/08/2010	28,500	-0.70 ▼	-2.40	29,100	29,100	28,500	74,090	2,111,565,000
30/07/2010	29,200	0.40 ▲	1.39	28,800	30,200	28,800	128,800	3,760,960,000
29/07/2010	28,800	0.40 ▲	1.41	28,700	29,000	28,200	103,580	2,983,104,000
28/07/2010	28,400	-1.40 ▼	-4.70	29,100	29,100	28,400	136,530	3,877,452,000
27/07/2010	29,800	-1.20 ▼	-3.87	31,800	31,800	29,800	104,230	3,106,054,000
26/07/2010	31,000	-0.20 ▼	-0.64	31,200	31,500	30,200	47,840	1,483,040,000
23/07/2010	31,200	0.00 ■■	0.00	31,200	31,500	30,800	128,430	4,007,016,000
22/07/2010	31,200	-1.00 ▼	-3.11	32,700	32,700	31,200	61,490	1,918,488,000
21/07/2010	32,200	0.40 ▲	1.26	31,800	33,200	31,800	138,630	4,463,886,000
20/07/2010	31,800	-0.20 ▼	-0.62	32,000	32,000	31,700	105,660	3,359,988,000
19/07/2010	32,000	-0.60 ▼	-1.84	32,600	32,900	32,000	85,480	2,735,360,000
16/07/2010	32,600	0.00 ■■	0.00	32,800	33,600	32,100	103,850	3,385,510,000
15/07/2010	32,600	-0.50 ▼	-1.51	33,100	33,100	32,100	103,680	3,379,968,000
14/07/2010	33,100	-1.50 ▼	-4.34	34,600	34,600	32,900	233,600	7,732,160,000
13/07/2010	34,600	0.40 ▲	1.17	35,000	35,300	34,000	75,170	2,600,882,000
12/07/2010	34,200	1.60 ▲	4.91	33,500	34,200	32,600	212,850	7,279,470,000
09/07/2010	32,600	1.50 ▲	4.82	30,100	32,600	30,100	308,080	10,043,408,000
08/07/2010	31,100	-1.40 ▼	-4.31	33,000	33,000	31,100	67,540	2,100,494,000
07/07/2010	32,500	-1.70 ▼	-4.97	34,900	34,900	32,500	134,350	4,366,375,000
06/07/2010	34,200	-1.80 ▼	-5.00	35,100	35,100	34,200	180,630	6,177,546,000
05/07/2010	36,000	-0.50 ▼	-1.37	36,500	36,500	36,000	47,700	1,717,200,000
02/07/2010	36,500	0.30 ▲	0.83	36,200	36,500	35,700	104,320	3,807,680,000
01/07/2010	36,200	0.30 ▲	0.84	36,000	36,300	35,500	157,760	5,710,912,000
30/06/2010	35,900	0.40 ▲	1.13	34,300	35,900	33,900	266,950	9,583,505,000
29/06/2010	35,500	-0.70 ▼	-1.93	36,200	37,400	35,100	178,220	6,326,810,000
28/06/2010	36,200	-1.50 ▼	-3.98	38,000	38,000	35,900	233,860	8,465,732,000
25/06/2010	37,700	-1.50 ▼	-3.83	41,100	41,100	37,700	135,770	5,118,529,000
24/06/2010	39,200	1.80 ▲	4.81	38,900	39,200	38,500	291,010	11,407,592,000
23/06/2010	37,400	-1.90 ▼	-4.83	38,000	38,600	37,400	504,710	18,876,154,000
22/06/2010	39,300	-2.00 ▼	-4.84	40,500	40,700	39,300	469,140	18,437,202,000
21/06/2010	41,300	-2.10 ▼	-4.84	42,500	43,000	41,300	332,680	13,739,684,000
18/06/2010	43,400	0.80 ▲	1.88	43,000	44,700	43,000	269,260	11,685,884,000
17/06/2010	42,600	-1.70 ▼	-3.84	43,000	45,000	42,400	486,260	20,714,676,000
16/06/2010	44,300	-2.30 ▼	-4.94	46,000	47,500	44,300	275,470	12,203,321,000
15/06/2010	46,600	2.20 ▲	4.95	44,400	46,600	44,400	413,010	19,246,266,000
14/06/2010	44,400	2.10 ▲	4.96	44,200	44,400	44,000	207,670	9,220,548,000
11/06/2010	42,300	2.00 ▲	4.96	40,900	42,300	38,400	444,030	18,782,469,000
10/06/2010	40,300	-2.10 ▼	-4.95	42,400	44,000	40,300	400,800	16,152,240,000
09/06/2010	42,400	-2.10 ▼	-4.72	44,500	45,000	42,400	200,400	8,496,960,000
08/06/2010	44,500	1.50 ▲	3.49	42,000	44,500	42,000	264,220	11,757,790,000
07/06/2010	43,000	-1.30 ▼	-2.93	42,200	43,100	42,200	269,870	11,604,410,000
04/06/2010	44,300	2.10 ▲	4.98	42,000	44,300	40,100	710,820	31,489,326,000
03/06/2010	42,600	0.80 ▲	1.91	43,800	43,800	42,600	281,370	11,986,362,000
02/06/2010	41,800	1.90 ▲	4.76	41,800	41,800	40,500	233,210	9,748,178,000
01/06/2010	39,900	1.90 ▲	5.00	39,000	39,900	38,500	169,960	6,781,404,000
31/05/2010	38,000	1.80 ▲	4.97	37,000	38,000	36,500	205,880	7,823,440,000
28/05/2010	36,200	1.70 ▲	4.93	36,200	36,200	36,200	67,050	2,427,210,000
27/05/2010	34,500	-1.00 ▼	-2.82	36,500	37,200	34,500	267,180	9,217,710,000
26/05/2010	35,500	1.60 ▲	4.72	35,500	35,500	34,800	302,560	10,740,880,000
25/05/2010	33,900	1.60 ▲	4.95	33,000	33,900	30,800	395,110	13,394,229,000
24/05/2010	32,300	1.50 ▲	4.87	32,000	32,300	29,500	324,420	10,478,766,000
21/05/2010	30,800	-1.60 ▼	-4.94	30,800	32,400	30,800	210,650	6,488,020,000
20/05/2010	32,400	1.50 ▲	4.85	29,500	32,400	29,500	303,860	9,845,064,000
19/05/2010	30,900	-1.60 ▼	-4.92	32,500	33,700	30,900	298,900	9,236,010,000
18/05/2010	32,500	1.50 ▲	4.84	31,000	32,500	30,800	313,210	10,179,325,000
17/05/2010	31,000	1.40 ▲	4.73	31,000	31,000	29,600	342,110	10,605,410,000
14/05/2010	29,600	1.40 ▲	4.96	29,000	29,600	29,000	174,260	5,158,096,000
13/05/2010	28,200	-1.40 ▼	-4.73	28,200	29,400	28,200	169,660	4,784,412,000
12/05/2010	29,600	-1.50 ▼	-4.82	29,600	29,600	29,600	156,880	4,643,648,000
11/05/2010	31,100	-1.60 ▼	-4.89	32,000	32,000	31,100	355,450	11,054,495,000
10/05/2010	32,700	1.50 ▲	4.81	32,700	32,700	32,100	512,860	16,770,522,000
07/05/2010	31,200	1.40 ▲	4.70	31,200	31,200	31,000	503,920	15,722,304,000
06/05/2010	29,800	1.40 ▲	4.93	29,800	29,800	29,800	55,860	1,664,628,000
05/05/2010	28,400	1.30 ▲	4.80	28,400	28,400	28,000	540,100	15,338,840,000
04/05/2010	27,100	1.20 ▲	4.63	27,100	27,100	27,100	142,780	3,869,338,000
29/04/2010	25,900	1.20 ▲	4.86	25,900	25,900	25,900	140,250	3,632,475,000
28/04/2010	24,700	1.10 ▲	4.66	23,600	24,700	23,100	153,910	3,801,577,000
27/04/2010	23,600	-0.10 ▼	-0.42	24,200	24,200	23,300	74,520	1,758,672,000
26/04/2010	23,700	-0.90 ▼	-3.66	24,500	24,500	23,600	40,930	970,041,000
22/04/2010	24,600	0.00 ■■	0.00	25,800	25,800	23,400	344,090	8,464,614,000
21/04/2010	24,600	1.10 ▲	4.68	24,600	24,600	24,000	254,680	6,265,128,000
20/04/2010	23,500	1.10 ▲	4.91	23,100	23,500	23,000	152,190	3,576,465,000
19/04/2010	22,400	-0.70 ▼	-3.03	23,000	23,000	22,400	103,910	2,327,584,000
16/04/2010	23,100	0.10 ▲	0.43	23,000	23,500	23,000	64,090	1,480,479,000
15/04/2010	23,000	0.50 ▲	2.22	22,600	23,500	22,400	106,880	2,458,240,000
14/04/2010	22,500	0.00 ■■	0.00	23,100	23,100	22,000	63,300	1,424,250,000
13/04/2010	22,500	-0.70 ▼	-3.02	23,200	23,200	22,500	82,010	1,845,225,000
12/04/2010	23,200	-1.20 ▼	-4.92	24,400	24,400	23,200	136,760	3,172,832,000
09/04/2010	24,400	1.10 ▲	4.72	24,400	24,400	24,200	227,070	5,540,508,000
08/04/2010	23,300	1.10 ▲	4.95	23,300	23,300	23,000	270,130	6,294,029,000
07/04/2010	22,200	1.00 ▲	4.72	21,400	22,200	21,300	120,400	2,672,880,000
06/04/2010	21,200	0.00 ■■	0.00	21,600	21,700	21,200	36,220	767,864,000
05/04/2010	21,200	0.20 ▲	0.95	21,600	21,600	21,000	21,400	453,680,000
02/04/2010	21,000	0.00 ■■	0.00	20,800	21,200	20,800	40,230	844,830,000
01/04/2010	21,000	0.50 ▲	2.44	21,000	21,000	20,500	21,690	455,490,000
31/03/2010	20,500	-0.50 ▼	-2.38	21,300	21,400	20,500	12,670	259,735,000
30/03/2010	21,000	-0.20 ▼	-0.94	21,500	21,500	20,900	22,550	473,550,000
29/03/2010	21,200	-0.50 ▼	-2.30	21,400	21,600	21,100	47,430	1,005,516,000
26/03/2010	21,700	0.60 ▲	2.84	21,100	21,700	20,900	62,030	1,346,051,000
25/03/2010	21,100	-0.80 ▼	-3.65	21,900	21,900	21,000	33,740	711,914,000
24/03/2010	21,900	0.60 ▲	2.82	21,200	21,900	21,200	40,330	883,227,000
23/03/2010	21,300	-0.50 ▼	-2.29	22,000	22,000	21,200	30,530	650,289,000
22/03/2010	21,800	0.00 ■■	0.00	21,200	22,600	21,200	40,100	874,180,000
19/03/2010	21,800	-0.70 ▼	-3.11	21,700	22,200	21,700	34,560	753,408,000
18/03/2010	22,500	1.00 ▲	4.65	21,900	22,500	21,000	54,650	1,229,625,000
17/03/2010	21,500	-1.10 ▼	-4.87	22,500	22,900	21,500	97,130	2,088,295,000
16/03/2010	22,600	-0.20 ▼	-0.88	23,000	23,500	22,400	266,810	6,029,906,000
15/03/2010	22,800	1.00 ▲	4.59	22,700	22,800	22,600	89,720	2,045,616,000
12/03/2010	21,800	0.40 ▲	1.87	21,400	21,900	21,400	37,820	824,476,000
11/03/2010	21,400	-0.60 ▼	-2.73	21,600	22,000	21,400	34,990	748,786,000
10/03/2010	22,000	0.00 ■■	0.00	21,500	22,100	21,500	63,520	1,397,440,000
09/03/2010	22,000	0.10 ▲	0.46	21,800	22,300	21,800	96,570	2,124,540,000
08/03/2010	21,900	0.80 ▲	3.79	21,200	21,900	21,100	58,590	1,283,121,000
05/03/2010	21,100	0.00 ■■	0.00	20,700	21,500	20,700	59,020	1,245,322,000
04/03/2010	21,100	0.90 ▲	4.46	20,400	21,200	20,400	68,120	1,437,332,000
03/03/2010	20,200	0.50 ▲	2.54	20,000	20,200	19,900	43,280	874,256,000
02/03/2010	19,700	0.10 ▲	0.51	19,600	19,800	19,600	23,590	464,723,000
01/03/2010	19,600	0.00 ■■	0.00	20,000	20,000	19,500	43,250	847,700,000
26/02/2010	19,600	0.00 ■■	0.00	19,700	19,700	19,600	13,140	257,544,000
25/02/2010	19,600	0.10 ▲	0.51	20,000	20,100	19,500	18,630	365,148,000
24/02/2010	19,500	0.10 ▲	0.52	19,400	19,500	19,400	10,520	205,140,000
23/02/2010	19,400	-0.60 ▼	-3.00	19,800	20,000	19,400	5,070	98,358,000
22/02/2010	20,000	0.10 ▲	0.50	20,000	20,000	19,900	20,140	402,800,000
12/02/2010	19,900	0.30 ▲	1.53	19,600	19,900	19,600	16,070	319,793,000
11/02/2010	19,600	0.60 ▲	3.16	19,200	19,600	19,200	9,210	180,516,000
10/02/2010	19,000	0.20 ▲	1.06	19,500	19,500	19,000	7,870	149,530,000
09/02/2010	18,800	-0.40 ▼	-2.08	18,800	19,000	18,800	24,510	460,788,000
08/02/2010	19,200	0.00 ■■	0.00	20,000	20,000	19,000	14,710	282,432,000
05/02/2010	19,200	-0.50 ▼	-2.54	19,700	19,700	19,200	29,760	571,392,000
04/02/2010	19,700	0.20 ▲	1.03	20,000	20,000	19,500	17,680	348,296,000
03/02/2010	19,500	0.00 ■■	0.00	19,600	19,600	19,300	18,800	366,600,000
02/02/2010	19,500	0.00 ■■	0.00	19,500	19,800	19,500	22,970	447,915,000
01/02/2010	19,500	-0.30 ▼	-1.52	19,300	20,200	19,300	33,460	652,470,000
29/01/2010	19,800	0.30 ▲	1.54	19,100	20,000	19,100	17,480	346,104,000
28/01/2010	19,500	-0.90 ▼	-4.41	20,100	20,400	19,400	20,320	396,240,000
27/01/2010	20,400	-0.40 ▼	-1.92	20,800	20,900	20,000	29,880	609,552,000
26/01/2010	20,800	0.90 ▲	4.52	20,700	20,800	20,700	48,980	1,018,784,000
25/01/2010	19,900	0.90 ▲	4.74	19,400	19,900	19,000	17,000	338,300,000
22/01/2010	19,000	-0.50 ▼	-2.56	18,900	20,000	18,900	18,670	354,730,000
21/01/2010	19,500	-1.00 ▼	-4.88	20,100	20,500	19,500	24,960	486,720,000
20/01/2010	20,500	-1.00 ▼	-4.65	21,600	21,600	20,500	54,810	1,123,605,000
19/01/2010	21,500	0.10 ▲	0.47	22,000	22,000	21,100	32,220	692,730,000
18/01/2010	21,400	-1.10 ▼	-4.89	21,800	21,800	21,400	58,030	1,241,842,000
15/01/2010	22,500	0.00 ■■	0.00	22,200	22,500	21,800	39,260	883,350,000
14/01/2010	22,500	-0.50 ▼	-2.17	23,000	23,400	22,500	49,150	1,105,875,000
13/01/2010	23,000	0.00 ■■	0.00	22,300	23,000	21,900	65,760	1,512,480,000
12/01/2010	23,000	-1.20 ▼	-4.96	24,200	24,200	23,000	97,480	2,242,040,000
11/01/2010	24,200	0.00 ■■	0.00	24,200	24,500	24,000	44,310	1,072,302,000
08/01/2010	24,200	0.40 ▲	1.68	24,900	24,900	24,200	238,740	5,777,508,000
07/01/2010	23,800	-0.70 ▼	-2.86	24,200	24,700	23,700	91,180	2,170,084,000
06/01/2010	24,500	0.60 ▲	2.51	23,900	24,600	23,700	212,220	5,199,390,000
05/01/2010	23,900	1.10 ▲	4.82	23,900	23,900	23,900	19,680	470,352,000
04/01/2010	22,800	1.00 ▲	4.59	22,700	22,800	22,700	70,730	1,612,644,000
31/12/2009	21,800	-1.10 ▼	-4.80	23,000	23,500	21,800	116,210	2,533,378,000
30/12/2009	22,900	0.10 ▲	0.44	22,300	23,200	22,300	35,970	823,713,000
29/12/2009	22,800	-0.20 ▼	-0.87	22,300	23,800	22,000	22,990	524,172,000
28/12/2009	23,000	1.00 ▲	4.55	22,000	23,100	21,900	67,870	1,561,010,000
25/12/2009	22,000	1.00 ▲	4.76	21,500	22,000	21,500	61,240	1,347,280,000
24/12/2009	21,000	0.90 ▲	4.48	20,300	21,000	19,700	50,950	1,069,950,000
23/12/2009	20,100	0.20 ▲	1.01	19,500	20,400	19,500	38,290	769,629,000
22/12/2009	19,900	0.10 ▲	0.51	19,300	20,400	19,300	38,250	761,175,000
21/12/2009	19,800	0.80 ▲	4.21	19,800	19,900	19,200	75,240	1,489,752,000
18/12/2009	19,000	0.90 ▲	4.97	18,500	19,000	18,500	51,070	970,330,000
17/12/2009	18,100	-0.90 ▼	-4.74	18,100	18,200	18,100	27,280	493,768,000
16/12/2009	19,000	-1.00 ▼	-5.00	19,400	19,400	19,000	30,180	573,420,000
15/12/2009	20,000	-0.50 ▼	-2.44	20,800	20,800	19,800	43,550	871,000,000
14/12/2009	20,500	0.90 ▲	4.59	19,200	20,500	19,200	47,690	977,645,000
11/12/2009	19,600	-1.00 ▼	-4.85	19,900	21,000	19,600	27,130	531,748,000
10/12/2009	20,600	-1.00 ▼	-4.63	22,400	22,400	20,600	28,910	595,546,000
09/12/2009	21,600	-1.10 ▼	-4.85	21,700	22,000	21,600	43,520	940,032,000
08/12/2009	22,700	-0.40 ▼	-1.73	23,000	23,700	22,500	58,680	1,332,036,000
07/12/2009	24,100	0.10 ▲	0.42	24,400	24,400	23,600	38,020	916,282,000
04/12/2009	24,000	0.00 ■■	0.00	24,100	24,200	23,800	41,670	1,000,080,000
03/12/2009	24,000	0.50 ▲	2.13	23,500	24,000	23,000	53,160	1,275,840,000
02/12/2009	23,500	-1.20 ▼	-4.86	25,500	25,700	23,500	154,900	3,640,150,000
01/12/2009	24,700	1.10 ▲	4.66	24,700	24,700	24,700	18,880	466,336,000
30/11/2009	23,600	1.10 ▲	4.89	23,600	23,600	23,600	45,170	1,066,012,000
27/11/2009	22,500	-1.10 ▼	-4.66	22,500	24,700	22,500	138,130	3,107,925,000
26/11/2009	23,600	-1.20 ▼	-4.84	23,600	23,600	23,600	6,790	160,244,000
25/11/2009	24,800	-1.30 ▼	-4.98	26,900	26,900	24,800	92,310	2,289,288,000
24/11/2009	26,100	-0.80 ▼	-2.97	27,500	27,500	25,700	36,030	940,383,000
23/11/2009	26,900	-1.20 ▼	-4.27	28,100	28,100	26,900	36,490	981,581,000
20/11/2009	28,100	-0.90 ▼	-3.10	28,500	29,000	27,600	38,150	1,072,015,000
19/11/2009	29,000	0.20 ▲	0.69	29,400	29,700	29,000	88,400	2,563,600,000
18/11/2009	28,800	0.80 ▲	2.86	28,000	28,800	27,800	104,380	3,006,144,000
17/11/2009	28,000	0.00 ■■	0.00	28,700	28,700	28,000	59,890	1,676,920,000
16/11/2009	28,000	-0.30 ▼	-1.06	28,300	28,900	28,000	73,640	2,061,920,000
13/11/2009	28,300	0.20 ▲	0.71	27,300	28,500	27,300	116,100	3,285,630,000
12/11/2009	28,100	1.30 ▲	4.85	27,600	28,100	27,000	132,660	3,727,746,000
11/11/2009	26,800	1.20 ▲	4.69	26,000	26,800	25,600	51,900	1,390,920,000
10/11/2009	25,600	-1.20 ▼	-4.48	27,000	27,000	25,500	78,660	2,013,696,000
09/11/2009	26,800	-0.30 ▼	-1.11	27,100	27,800	25,800	141,960	3,804,528,000
06/11/2009	27,100	-1.40 ▼	-4.91	29,900	29,900	27,100	88,750	2,405,125,000
05/11/2009	28,500	1.30 ▲	4.78	28,000	28,500	27,200	145,590	4,149,315,000
04/11/2009	27,200	-1.00 ▼	-3.55	27,600	29,200	27,000	40,180	1,092,896,000
03/11/2009	28,200	-1.40 ▼	-4.73	29,200	30,000	28,200	58,810	1,658,442,000
02/11/2009	29,600	-1.50 ▼	-4.82	29,600	29,700	29,600	130,900	3,874,640,000
30/10/2009	31,100	1.40 ▲	4.71	31,100	31,100	30,000	91,320	2,840,052,000
29/10/2009	29,700	-1.50 ▼	-4.81	30,000	30,000	29,700	129,740	3,853,278,000
28/10/2009	31,200	-0.80 ▼	-2.50	33,500	33,500	31,200	193,790	6,046,248,000
27/10/2009	32,000	-0.70 ▼	-2.14	31,600	32,500	31,100	107,980	3,455,360,000
26/10/2009	32,700	-0.80 ▼	-2.39	33,500	33,800	32,700	246,970	8,075,919,000
23/10/2009	33,500	1.50 ▲	4.69	33,600	33,600	33,000	574,090	19,232,015,000
22/10/2009	32,000	-0.40 ▼	-1.23	32,000	33,000	32,000	221,570	7,090,240,000
21/10/2009	32,400	-0.80 ▼	-2.41	32,200	33,000	32,200	156,660	5,075,784,000
20/10/2009	33,200	1.00 ▲	3.11	33,600	33,600	32,900	162,050	5,380,060,000
19/10/2009	32,200	-1.10 ▼	-3.30	32,500	33,300	31,700	140,170	4,513,474,000
16/10/2009	33,300	-1.70 ▼	-4.86	34,000	34,000	33,300	230,800	7,685,640,000
15/10/2009	35,000	0.20 ▲	0.57	36,500	36,500	34,800	187,660	6,568,100,000
14/10/2009	34,800	0.80 ▲	2.35	34,000	35,000	33,800	194,330	6,762,684,000
13/10/2009	34,000	1.30 ▲	3.98	32,700	34,300	32,200	467,220	15,885,480,000
12/10/2009	32,700	1.20 ▲	3.81	32,000	33,000	31,800	402,700	13,168,290,000
09/10/2009	31,500	-0.10 ▼	-0.32	32,900	32,900	31,000	155,440	4,896,360,000
08/10/2009	31,600	1.20 ▲	3.95	30,600	31,600	30,600	123,290	3,895,964,000
07/10/2009	30,400	1.40 ▲	4.83	30,400	30,400	30,000	77,200	2,346,880,000
06/10/2009	29,000	1.00 ▲	3.57	28,900	29,000	28,100	56,940	1,651,260,000
05/10/2009	28,000	-0.10 ▼	-0.36	28,500	28,500	27,100	80,590	2,256,520,000
02/10/2009	28,100	-1.40 ▼	-4.75	28,100	28,800	28,100	92,700	2,604,870,000
01/10/2009	29,500	-1.50 ▼	-4.84	30,500	31,900	29,500	81,500	2,404,250,000
30/09/2009	31,000	-1.00 ▼	-3.12	31,000	32,100	31,000	75,120	2,328,720,000
29/09/2009	32,000	0.20 ▲	0.63	31,500	32,500	31,000	137,750	4,408,000,000
28/09/2009	31,800	-1.20 ▼	-3.64	33,000	33,000	31,800	113,540	3,610,572,000
25/09/2009	33,000	1.30 ▲	4.10	30,800	33,000	30,800	142,180	4,691,940,000
24/09/2009	31,700	-1.30 ▼	-3.94	31,600	32,500	31,500	142,870	4,528,979,000
23/09/2009	33,000	0.00 ■■	0.00	34,500	34,600	33,000	366,920	12,108,360,000
22/09/2009	33,000	1.50 ▲	4.76	33,000	33,000	32,500	349,340	11,528,220,000
21/09/2009	31,500	1.50 ▲	5.00	30,800	31,500	30,600	258,600	8,145,900,000
18/09/2009	30,000	0.00 ■■	0.00	29,500	30,400	29,000	168,110	5,043,300,000
17/09/2009	30,000	-0.10 ▼	-0.33	29,500	30,000	28,800	149,250	4,477,500,000
16/09/2009	30,100	-1.40 ▼	-4.44	31,500	31,500	30,000	219,620	6,610,562,000
15/09/2009	31,500	0.70 ▲	2.27	32,300	32,300	30,300	292,930	9,227,295,000
14/09/2009	30,800	1.40 ▲	4.76	30,800	30,800	30,000	380,220	11,710,776,000
11/09/2009	29,400	1.40 ▲	5.00	28,500	29,400	28,500	288,110	8,470,434,000
10/09/2009	28,000	-0.40 ▼	-1.41	28,100	28,400	27,600	112,240	3,142,720,000
09/09/2009	28,400	0.40 ▲	1.43	28,000	28,700	28,000	100,450	2,852,780,000
08/09/2009	28,000	0.00 ■■	0.00	28,300	28,900	27,800	128,730	3,604,440,000
07/09/2009	28,000	-0.80 ▼	-2.78	28,500	28,800	27,700	164,910	4,617,480,000
04/09/2009	28,800	0.30 ▲	1.05	29,900	29,900	28,800	587,730	16,926,624,000
03/09/2009	28,500	0.00 ■■	0.00	27,400	29,100	27,400	141,960	4,045,860,000
02/09/2009	28,500	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	28,500	1.10 ▲	4.01	26,600	28,500	26,600	192,720	5,492,520,000
31/08/2009	27,400	0.00 ■■	0.00	27,600	27,600	27,000	144,510	3,959,574,000
28/08/2009	27,400	0.10 ▲	0.37	27,900	28,000	27,000	60,210	1,649,754,000
27/08/2009	27,300	0.00 ■■	0.00	27,400	27,500	27,000	43,360	1,183,728,000
26/08/2009	27,300	0.50 ▲	1.87	27,000	28,000	27,000	111,660	3,048,318,000
25/08/2009	26,800	0.30 ▲	1.13	26,500	27,000	26,500	122,560	3,284,608,000
24/08/2009	26,500	-0.60 ▼	-2.21	26,700	27,100	26,500	110,370	2,924,805,000
21/08/2009	27,100	-0.90 ▼	-3.21	29,400	29,400	27,100	205,160	5,559,836,000
20/08/2009	28,000	1.30 ▲	4.87	28,000	28,000	27,500	335,730	9,400,440,000
19/08/2009	26,700	1.20 ▲	4.71	26,600	26,700	26,400	138,120	3,687,804,000
18/08/2009	25,500	0.20 ▲	0.79	24,300	25,500	24,300	130,820	3,335,910,000
17/08/2009	25,300	-0.20 ▼	-0.78	25,400	25,800	25,100	80,940	2,047,782,000
14/08/2009	25,500	-0.30 ▼	-1.16	25,100	25,800	25,100	72,100	1,838,550,000
13/08/2009	25,800	-0.80 ▼	-3.01	27,000	27,000	25,800	211,940	5,468,052,000
12/08/2009	26,600	-0.80 ▼	-2.92	26,500	28,000	26,100	154,650	4,113,690,000
11/08/2009	27,400	1.10 ▲	4.18	25,400	27,400	25,200	146,480	4,013,552,000
10/08/2009	26,300	-0.20 ▼	-0.75	26,500	26,500	26,000	163,720	4,305,836,000
07/08/2009	26,500	1.20 ▲	4.74	26,500	26,500	25,000	520,190	13,785,035,000
06/08/2009	25,300	1.20 ▲	4.98	25,300	25,300	25,300	44,040	1,114,212,000
05/08/2009	24,100	1.10 ▲	4.78	23,000	24,100	22,900	85,970	2,071,877,000
04/08/2009	23,000	0.20 ▲	0.88	22,800	23,000	22,800	57,330	1,318,590,000
03/08/2009	22,800	-1.00 ▼	-4.20	23,800	24,000	22,800	44,780	1,020,984,000
31/07/2009	23,800	0.70 ▲	3.03	23,800	23,800	23,200	41,400	985,320,000
30/07/2009	23,100	0.20 ▲	0.87	22,000	23,300	22,000	22,010	508,431,000
29/07/2009	22,900	-1.00 ▼	-4.18	23,900	24,000	22,900	59,430	1,360,947,000
28/07/2009	23,900	-1.10 ▼	-4.40	25,000	25,000	23,900	70,170	1,677,063,000
27/07/2009	25,000	1.10 ▲	4.60	25,000	25,000	24,500	160,200	4,005,000,000
24/07/2009	23,900	1.10 ▲	4.82	23,900	23,900	23,900	5,220	124,758,000
23/07/2009	22,800	1.00 ▲	4.59	21,800	22,800	21,500	67,510	1,539,228,000
22/07/2009	21,800	0.10 ▲	0.46	22,500	22,500	21,300	23,020	501,836,000
21/07/2009	21,700	-0.40 ▼	-1.81	22,300	22,500	21,500	32,360	702,212,000
20/07/2009	22,100	-1.10 ▼	-4.74	22,300	22,300	22,100	53,510	1,182,571,000
17/07/2009	23,200	0.00 ■■	0.00	23,100	23,200	22,100	43,850	1,017,320,000
16/07/2009	23,200	0.90 ▲	4.04	23,200	23,200	22,300	66,990	1,554,168,000
15/07/2009	22,300	0.00 ■■	0.00	22,300	22,900	21,200	111,120	2,477,976,000
14/07/2009	22,300	-1.10 ▼	-4.70	23,400	23,400	22,300	98,420	2,194,766,000
13/07/2009	23,400	-1.10 ▼	-4.49	23,400	24,000	23,300	92,250	2,158,650,000
10/07/2009	24,500	-1.20 ▼	-4.67	25,700	25,700	24,500	116,140	2,845,430,000
09/07/2009	25,700	1.20 ▲	4.90	24,500	25,700	24,500	205,090	5,270,813,000
08/07/2009	24,500	1.10 ▲	4.70	23,900	24,500	23,100	197,090	4,828,705,000
07/07/2009	23,400	1.10 ▲	4.93	23,400	23,400	23,400	60,320	1,411,488,000
06/07/2009	22,300	1.00 ▲	4.69	22,300	22,300	22,300	4,660	103,918,000
03/07/2009	21,300	1.00 ▲	4.93	19,300	21,300	19,300	85,500	1,821,150,000
02/07/2009	20,300	-1.00 ▼	-4.69	20,600	20,700	20,300	140,060	2,843,218,000
01/07/2009	21,300	-1.10 ▼	-4.91	21,300	21,300	21,300	9,370	199,581,000
30/06/2009	22,400	-1.10 ▼	-4.68	24,600	24,600	22,400	145,360	3,256,064,000
29/06/2009	23,500	-1.20 ▼	-4.86	23,500	24,000	23,500	97,500	2,291,250,000
26/06/2009	24,700	-1.20 ▼	-4.63	24,700	25,800	24,700	84,180	2,079,246,000
25/06/2009	25,900	-1.30 ▼	-4.78	27,200	27,200	25,900	127,970	3,314,423,000
24/06/2009	27,200	1.20 ▲	4.62	24,700	27,300	24,700	205,080	5,578,176,000
23/06/2009	26,000	-1.30 ▼	-4.76	26,000	26,000	26,000	11,000	286,000,000
22/06/2009	27,300	-1.40 ▼	-4.88	27,300	27,300	27,300	42,840	1,169,532,000
19/06/2009	28,700	-1.30 ▼	-4.33	29,000	30,400	28,600	168,960	4,849,152,000
18/06/2009	30,000	0.70 ▲	2.39	30,400	30,600	29,000	381,450	11,443,500,000
17/06/2009	29,300	-1.50 ▼	-4.87	29,300	29,300	29,300	91,680	2,686,224,000
16/06/2009	30,800	-1.60 ▼	-4.94	31,000	32,000	30,800	269,880	8,312,304,000
15/06/2009	32,400	1.50 ▲	4.85	32,400	32,400	32,000	292,040	9,462,096,000
12/06/2009	30,900	1.40 ▲	4.75	30,900	30,900	30,900	22,480	694,632,000
11/06/2009	29,500	1.40 ▲	4.98	29,500	29,500	29,500	93,900	2,770,050,000
10/06/2009	28,100	1.30 ▲	4.85	28,100	28,100	26,800	329,260	9,252,206,000
09/06/2009	26,800	1.20 ▲	4.69	26,800	26,800	26,800	81,350	2,180,180,000
08/06/2009	25,600	1.20 ▲	4.92	25,600	25,600	25,600	5,030	128,768,000
05/06/2009	24,400	1.10 ▲	4.72	24,400	24,400	24,400	32,920	803,248,000
04/06/2009	23,300	1.10 ▲	4.95	23,300	23,300	23,300	9,150	213,195,000
03/06/2009	22,200	1.00 ▲	4.72	22,200	22,200	22,200	41,810	928,182,000
02/06/2009	21,200	1.00 ▲	4.95	21,200	21,200	21,200	14,500	307,400,000
01/06/2009	20,200	0.90 ▲	4.66	20,200	20,200	20,200	11,390	230,078,000
29/05/2009	19,300	0.90 ▲	4.89	19,300	19,300	18,400	214,090	4,131,937,000
28/05/2009	18,400	0.80 ▲	4.55	18,400	18,400	18,100	329,500	6,062,800,000
27/05/2009	17,600	0.80 ▲	4.76	17,600	17,600	17,600	33,880	596,288,000
26/05/2009	16,800	0.80 ▲	5.00	16,800	16,800	16,800	22,800	383,040,000
25/05/2009	16,000	0.70 ▲	4.58	16,000	16,000	16,000	37,240	595,840,000
22/05/2009	15,300	-0.80 ▼	-4.97	16,100	16,300	15,300	228,590	3,497,427,000
21/05/2009	16,100	0.70 ▲	4.55	16,100	16,100	15,600	236,850	3,813,285,000
20/05/2009	15,400	0.70 ▲	4.76	15,400	15,400	15,400	70,920	1,092,168,000
19/05/2009	14,700	0.70 ▲	5.00	14,700	14,700	14,700	24,610	361,767,000
18/05/2009	14,000	0.60 ▲	4.48	14,000	14,000	14,000	18,980	265,720,000
15/05/2009	13,400	0.60 ▲	4.69	13,400	13,400	13,400	54,050	724,270,000
14/05/2009	12,800	0.60 ▲	4.92	12,800	12,800	12,600	104,240	1,334,272,000
13/05/2009	12,200	0.50 ▲	4.27	12,000	12,200	11,700	177,800	2,169,160,000
12/05/2009	11,700	0.50 ▲	4.46	11,100	11,700	11,000	68,590	802,503,000
11/05/2009	11,200	0.00 ■■	0.00	11,200	11,600	11,200	28,730	321,776,000
08/05/2009	11,200	-0.20 ▼	-1.75	11,300	11,800	11,200	38,190	427,728,000
07/05/2009	11,400	0.50 ▲	4.59	11,400	11,400	11,400	58,060	661,884,000
06/05/2009	11,300	-0.20 ▼	-1.74	11,500	11,900	11,100	68,770	777,101,000
05/05/2009	11,500	0.50 ▲	4.55	11,500	11,500	11,500	34,950	401,925,000
04/05/2009	11,000	0.50 ▲	4.76	11,000	11,000	11,000	9,810	107,910,000
29/04/2009	10,500	0.50 ▲	5.00	9,900	10,500	9,900	8,860	93,030,000
28/04/2009	10,000	0.00 ■■	0.00	9,700	10,500	9,700	12,600	126,000,000
27/04/2009	10,000	-0.30 ▼	-2.91	10,300	10,300	10,000	1,980	19,800,000
24/04/2009	10,300	0.00 ■■	0.00	10,100	10,300	9,800	27,980	288,194,000
23/04/2009	10,300	-0.50 ▼	-4.63	10,800	10,800	10,300	14,480	149,144,000
22/04/2009	10,800	0.00 ■■	0.00	11,000	11,000	10,600	26,970	291,276,000
21/04/2009	10,800	0.20 ▲	1.89	10,100	10,800	10,100	43,460	469,368,000
20/04/2009	10,600	-0.50 ▼	-4.50	10,600	10,800	10,600	52,880	560,528,000
17/04/2009	11,100	-0.50 ▼	-4.31	11,500	11,500	11,100	35,250	391,275,000
16/04/2009	11,600	0.00 ■■	0.00	11,800	11,800	11,500	50,160	581,856,000
15/04/2009	11,600	-0.60 ▼	-4.92	11,800	12,000	11,600	43,390	503,324,000
14/04/2009	12,200	0.50 ▲	4.27	11,800	12,200	11,500	107,210	1,307,962,000
13/04/2009	11,700	0.50 ▲	4.46	11,700	11,700	11,700	45,390	531,063,000
10/04/2009	11,200	0.50 ▲	4.67	11,200	11,200	11,200	20,620	230,944,000
09/04/2009	10,700	0.40 ▲	3.88	10,800	10,800	10,500	50,190	537,033,000
08/04/2009	10,300	-0.50 ▼	-4.63	10,500	10,700	10,300	45,880	472,564,000
07/04/2009	10,800	0.50 ▲	4.85	10,600	10,800	10,000	93,380	1,008,504,000
03/04/2009	10,300	0.40 ▲	4.04	10,200	10,300	10,200	43,470	447,741,000
02/04/2009	9,900	0.30 ▲	3.12	9,700	9,900	9,600	23,200	229,680,000
01/04/2009	9,600	0.40 ▲	4.35	9,200	9,600	9,200	60,600	581,760,000
31/03/2009	9,200	0.00 ■■	0.00	9,200	9,200	9,000	4,570	42,044,000
30/03/2009	9,200	0.00 ■■	0.00	9,400	9,400	8,900	12,950	119,140,000
27/03/2009	9,200	-0.30 ▼	-3.16	9,500	9,500	9,200	17,150	157,780,000
26/03/2009	9,500	-0.20 ▼	-2.06	9,800	9,800	9,500	12,380	117,610,000
25/03/2009	9,700	0.30 ▲	3.19	9,400	9,700	9,400	15,980	155,006,000
24/03/2009	9,400	0.20 ▲	2.17	9,500	9,500	9,200	6,130	57,622,000
23/03/2009	9,200	-0.20 ▼	-2.13	9,400	9,400	9,000	7,800	71,760,000
20/03/2009	9,400	0.10 ▲	1.08	9,100	9,500	8,900	6,300	59,220,000
19/03/2009	9,300	-0.40 ▼	-4.12	9,800	9,900	9,300	20,460	190,278,000
18/03/2009	9,700	0.40 ▲	4.30	9,700	9,700	9,600	50,030	485,291,000
17/03/2009	9,300	0.30 ▲	3.33	9,100	9,300	9,100	9,700	90,210,000
16/03/2009	9,000	0.00 ■■	0.00	9,000	9,000	9,000	3,700	33,300,000
13/03/2009	9,000	0.00 ■■	0.00	8,900	9,300	8,900	7,200	64,800,000
12/03/2009	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	8,930	80,370,000
11/03/2009	9,100	0.10 ▲	1.11	9,000	9,200	9,000	16,260	147,966,000
10/03/2009	9,000	0.40 ▲	4.65	8,600	9,000	8,600	37,150	334,350,000
09/03/2009	8,600	0.40 ▲	4.88	8,600	8,600	8,600	3,130	26,918,000
06/03/2009	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	90	738,000
05/03/2009	8,400	0.40 ▲	5.00	8,400	8,400	8,400	7,650	64,260,000
04/03/2009	8,000	0.00 ■■	0.00	8,400	8,400	8,000	50	400,000
03/03/2009	8,000	-0.20 ▼	-2.44	8,200	8,300	8,000	3,800	30,400,000
02/03/2009	8,200	0.00 ■■	0.00	8,200	8,200	8,000	7,160	58,712,000
27/02/2009	8,200	-0.20 ▼	-2.38	8,100	8,600	8,100	1,100	9,020,000
26/02/2009	8,400	0.00 ■■	0.00	8,500	8,500	8,400	550	4,620,000
25/02/2009	8,400	0.30 ▲	3.70	8,500	8,500	8,400	1,160	9,744,000
24/02/2009	8,100	-0.40 ▼	-4.71	8,100	8,200	8,100	9,760	79,056,000
23/02/2009	8,500	-0.40 ▼	-4.49	8,500	8,500	8,500	8,260	70,210,000
20/02/2009	8,900	0.10 ▲	1.14	8,500	8,900	8,500	1,720	15,308,000
19/02/2009	8,800	-0.10 ▼	-1.12	8,600	8,800	8,500	12,260	107,888,000
18/02/2009	8,900	0.00 ■■	0.00	8,600	8,900	8,600	1,910	16,999,000
17/02/2009	8,900	-0.40 ▼	-4.30	8,900	8,900	8,900	5,600	49,840,000
16/02/2009	9,300	0.30 ▲	3.33	9,000	9,300	8,800	710	6,603,000
13/02/2009	9,000	0.40 ▲	4.65	8,600	9,000	8,600	7,010	63,090,000
12/02/2009	8,600	-0.20 ▼	-2.27	8,800	8,900	8,600	9,250	79,550,000
11/02/2009	8,800	-0.20 ▼	-2.22	8,600	8,800	8,600	6,140	54,032,000
10/02/2009	9,000	-0.40 ▼	-4.26	9,000	9,300	9,000	2,720	24,480,000
09/02/2009	9,400	0.30 ▲	3.30	9,100	9,400	9,100	4,120	38,728,000
06/02/2009	9,100	0.30 ▲	3.41	8,800	9,200	8,800	7,900	71,890,000
05/02/2009	8,800	-0.40 ▼	-4.35	9,200	9,200	8,800	28,210	248,248,000
04/02/2009	9,200	-0.30 ▼	-3.16	9,500	9,500	9,200	16,250	149,500,000
03/02/2009	9,500	-0.50 ▼	-5.00	9,700	9,700	9,500	13,340	126,730,000
02/02/2009	10,000	-0.10 ▼	-0.99	10,100	10,100	9,700	4,540	45,400,000
23/01/2009	10,100	0.10 ▲	1.00	10,000	10,100	9,800	4,360	44,036,000
22/01/2009	10,000	0.10 ▲	1.01	9,800	10,000	9,800	12,010	120,100,000
21/01/2009	9,900	0.10 ▲	1.02	9,800	9,900	9,700	710	7,029,000
20/01/2009	9,800	0.00 ■■	0.00	9,700	10,000	9,700	1,340	13,132,000
19/01/2009	9,800	-0.20 ▼	-2.00	9,800	10,200	9,800	4,540	44,492,000
16/01/2009	10,000	0.10 ▲	1.01	10,000	10,000	9,800	3,490	34,900,000
15/01/2009	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	13,350	132,165,000
14/01/2009	10,000	0.00 ■■	0.00	10,300	10,300	10,000	4,320	43,200,000
13/01/2009	10,000	0.10 ▲	1.01	10,300	10,300	9,900	7,280	72,800,000
12/01/2009	9,900	-0.30 ▼	-2.94	10,100	10,200	9,900	9,830	97,317,000
09/01/2009	10,200	0.00 ■■	0.00	10,300	10,300	10,200	2,210	22,542,000
08/01/2009	10,200	-0.50 ▼	-4.67	10,500	10,500	10,200	8,890	90,678,000
07/01/2009	10,700	0.50 ▲	4.90	10,700	10,700	10,600	20,890	223,523,000
06/01/2009	10,200	0.40 ▲	4.08	9,800	10,200	9,700	30,520	311,304,000
05/01/2009	9,800	0.20 ▲	2.08	9,600	9,800	9,600	8,640	84,672,000
02/01/2009	9,600	0.00 ■■	0.00	9,300	9,600	9,300	3,420	32,832,000
31/12/2008	9,600	-0.10 ▼	-1.03	9,900	9,900	9,600	3,970	38,112,000
30/12/2008	9,700	-0.10 ▼	-1.02	9,500	9,800	9,500	5,730	55,581,000
29/12/2008	9,800	0.00 ■■	0.00	9,500	10,000	9,500	10,220	100,156,000
26/12/2008	9,800	0.20 ▲	2.08	10,000	10,000	9,500	2,260	22,148,000
25/12/2008	9,600	0.40 ▲	4.35	9,500	9,600	9,500	8,910	85,536,000
24/12/2008	9,200	-0.30 ▼	-3.16	9,100	9,500	9,100	4,560	41,952,000
23/12/2008	9,500	-0.40 ▼	-4.04	9,600	9,900	9,500	3,420	32,490,000
22/12/2008	9,900	0.40 ▲	4.21	9,500	9,900	9,500	14,470	143,253,000
19/12/2008	9,500	0.30 ▲	3.26	9,100	9,500	9,000	2,590	24,605,000
18/12/2008	9,200	-0.30 ▼	-3.16	9,200	9,500	9,200	2,300	21,160,000
17/12/2008	9,500	0.10 ▲	1.06	9,500	9,500	9,200	4,180	39,710,000
16/12/2008	9,400	-0.40 ▼	-4.08	9,800	9,800	9,400	9,800	92,120,000
15/12/2008	9,800	0.10 ▲	1.03	9,700	9,900	9,700	5,140	50,372,000
12/12/2008	9,700	0.40 ▲	4.30	9,700	9,700	9,500	20,800	201,760,000
11/12/2008	9,300	-0.30 ▼	-3.12	9,500	9,800	9,300	5,350	49,755,000
10/12/2008	9,600	0.00 ■■	0.00	9,900	9,900	9,600	2,510	24,096,000
09/12/2008	9,600	0.00 ■■	0.00	9,600	9,900	9,600	3,270	31,392,000
08/12/2008	9,600	-0.50 ▼	-4.95	10,200	10,200	9,600	3,680	35,328,000
05/12/2008	10,100	-0.10 ▼	-0.98	10,000	10,100	9,700	2,510	25,351,000
04/12/2008	10,200	0.10 ▲	0.99	10,500	10,500	10,200	3,510	35,802,000
03/12/2008	10,100	0.10 ▲	1.00	10,200	10,200	9,500	1,310	13,231,000
02/12/2008	10,000	0.00 ■■	0.00	9,800	10,000	9,800	2,700	27,000,000
01/12/2008	10,000	-0.50 ▼	-4.76	10,300	10,300	10,000	13,500	135,000,000
28/11/2008	10,500	0.50 ▲	5.00	10,100	10,500	10,100	8,400	88,200,000
27/11/2008	10,000	-0.50 ▼	-4.76	10,000	10,300	10,000	21,100	211,000,000
26/11/2008	10,500	-0.50 ▼	-4.55	11,000	11,000	10,500	19,920	209,160,000
25/11/2008	12,000	0.10 ▲	0.84	12,000	12,000	11,900	8,430	101,160,000
24/11/2008	11,900	0.00 ■■	0.00	12,000	12,000	11,800	18,460	219,674,000
21/11/2008	11,900	0.20 ▲	1.71	11,400	11,900	11,400	16,100	191,590,000
20/11/2008	11,700	0.00 ■■	0.00	11,300	12,000	11,300	26,730	312,741,000
19/11/2008	11,700	0.50 ▲	4.46	11,700	11,700	11,700	5,510	64,467,000
18/11/2008	11,200	-0.40 ▼	-3.45	11,200	11,300	11,200	6,800	76,160,000
17/11/2008	11,600	-0.10 ▼	-0.85	11,300	11,600	11,300	9,510	110,316,000
14/11/2008	11,700	0.40 ▲	3.54	11,800	11,800	11,400	18,040	211,068,000
13/11/2008	11,300	-0.10 ▼	-0.88	11,200	11,800	11,200	2,720	30,736,000
12/11/2008	11,400	0.00 ■■	0.00	11,100	11,400	11,100	7,200	82,080,000
11/11/2008	11,400	-0.50 ▼	-4.20	11,500	11,600	11,400	13,960	159,144,000
10/11/2008	11,900	0.20 ▲	1.71	12,000	12,100	11,500	17,850	212,415,000
07/11/2008	11,700	-0.60 ▼	-4.88	11,700	12,800	11,700	15,800	184,860,000
06/11/2008	12,300	-0.30 ▼	-2.38	12,900	13,000	12,300	39,610	487,203,000
05/11/2008	12,600	0.60 ▲	5.00	12,400	12,600	12,000	51,780	652,428,000
04/11/2008	12,000	0.50 ▲	4.35	11,100	12,000	11,100	49,070	588,840,000
03/11/2008	11,500	-0.50 ▼	-4.17	11,900	11,900	11,500	4,210	48,415,000
31/10/2008	12,000	0.10 ▲	0.84	11,900	12,000	11,800	12,000	144,000,000
30/10/2008	11,900	0.50 ▲	4.39	10,900	11,900	10,900	7,750	92,225,000
29/10/2008	11,400	0.50 ▲	4.59	11,400	11,400	11,400	16,620	189,468,000
28/10/2008	10,900	-0.30 ▼	-2.68	10,700	11,700	10,700	26,920	293,428,000
27/10/2008	11,200	-0.50 ▼	-4.27	11,200	11,200	11,200	10,200	114,240,000
24/10/2008	11,700	0.30 ▲	2.63	11,400	11,700	11,400	7,430	86,931,000
23/10/2008	11,400	-0.60 ▼	-5.00	12,000	12,000	11,400	17,950	204,630,000
22/10/2008	12,000	0.00 ■■	0.00	12,000	12,200	11,700	13,030	156,360,000
21/10/2008	12,000	0.50 ▲	4.35	12,000	12,000	11,600	15,030	180,360,000
20/10/2008	11,500	-0.40 ▼	-3.36	11,900	11,900	11,500	10,650	122,475,000
17/10/2008	11,900	-0.20 ▼	-1.65	12,600	12,600	11,900	6,810	81,039,000
16/10/2008	12,100	-0.60 ▼	-4.72	12,100	12,600	12,100	12,490	151,129,000
15/10/2008	12,700	0.60 ▲	4.96	12,700	12,700	12,100	74,910	951,357,000
14/10/2008	12,100	0.50 ▲	4.31	12,100	12,100	12,100	5,070	61,347,000
13/10/2008	11,600	-0.10 ▼	-0.85	11,700	11,700	11,600	7,590	88,044,000
10/10/2008	11,700	-0.60 ▼	-4.88	11,700	12,000	11,700	30,160	352,872,000
09/10/2008	12,300	0.20 ▲	1.65	11,600	12,700	11,500	38,560	474,288,000
08/10/2008	12,100	-0.60 ▼	-4.72	12,100	12,100	12,100	35,000	423,500,000
07/10/2008	12,700	-0.60 ▼	-4.51	12,700	12,700	12,700	4,380	55,626,000
06/10/2008	13,300	-0.70 ▼	-5.00	13,400	13,400	13,300	32,230	428,659,000
03/10/2008	14,000	-0.10 ▼	-0.71	13,500	14,000	13,500	10,100	141,400,000
02/10/2008	14,100	0.50 ▲	3.68	14,200	14,200	13,700	19,510	275,091,000
01/10/2008	13,600	0.00 ■■	0.00	13,800	13,800	13,000	50,280	683,808,000
30/09/2008	13,600	-0.70 ▼	-4.90	13,600	13,600	13,600	2,300	31,280,000
29/09/2008	14,300	-0.70 ▼	-4.67	14,300	15,000	14,300	36,960	528,528,000
26/09/2008	15,000	0.70 ▲	4.90	15,000	15,000	14,000	114,310	1,714,650,000
25/09/2008	14,300	0.20 ▲	1.42	13,400	14,700	13,400	53,260	761,618,000
24/09/2008	14,100	-0.70 ▼	-4.73	14,100	14,100	14,100	14,950	210,795,000
23/09/2008	14,800	-0.70 ▼	-4.52	15,500	15,500	14,800	101,450	1,501,460,000
22/09/2008	15,500	0.70 ▲	4.73	15,500	15,500	15,500	18,360	284,580,000
19/09/2008	14,800	0.70 ▲	4.96	13,500	14,800	13,500	152,420	2,255,816,000
18/09/2008	14,100	-0.70 ▼	-4.73	14,100	14,100	14,100	4,770	67,257,000
17/09/2008	14,800	-0.70 ▼	-4.52	14,800	14,800	14,800	50	740,000
16/09/2008	15,500	-0.80 ▼	-4.91	15,500	15,500	15,500	7,420	115,010,000
15/09/2008	16,300	-0.80 ▼	-4.68	16,300	17,800	16,300	157,580	2,568,554,000
12/09/2008	17,100	-0.90 ▼	-5.00	17,100	17,100	17,100	3,780	64,638,000
11/09/2008	18,000	-0.90 ▼	-4.76	18,000	18,000	18,000	13,850	249,300,000
10/09/2008	18,900	-0.90 ▼	-4.55	20,400	20,400	18,900	154,770	2,925,153,000
09/09/2008	19,800	0.90 ▲	4.76	19,800	19,800	19,800	84,220	1,667,556,000
08/09/2008	18,900	0.90 ▲	5.00	18,900	18,900	17,500	316,940	5,990,166,000
05/09/2008	18,000	0.80 ▲	4.65	18,000	18,000	18,000	2,830	50,940,000
04/09/2008	17,200	0.80 ▲	4.88	17,200	17,200	17,200	660	11,352,000
03/09/2008	16,400	0.70 ▲	4.46	16,400	16,400	16,400	660	10,824,000
29/08/2008	15,700	0.70 ▲	4.67	15,700	15,700	15,700	66,090	1,037,613,000
28/08/2008	15,000	0.70 ▲	4.90	15,000	15,000	15,000	292,330	4,384,950,000
27/08/2008	14,300	0.60 ▲	4.38	14,300	14,300	14,300	12,470	178,321,000
26/08/2008	13,700	0.60 ▲	4.58	13,700	13,700	13,700	8,070	110,559,000
25/08/2008	13,100	0.60 ▲	4.80	13,100	13,100	13,100	14,530	190,343,000
22/08/2008	12,500	0.10 ▲	0.81	12,900	12,900	12,400	73,270	915,875,000
21/08/2008	12,400	0.50 ▲	4.20	11,900	12,400	11,900	40,870	506,788,000
20/08/2008	11,900	-0.60 ▼	-4.80	11,900	12,200	11,900	29,280	348,432,000
19/08/2008	12,500	-0.60 ▼	-4.58	12,600	13,100	12,500	43,930	549,125,000
18/08/2008	13,100	0.60 ▲	4.80	13,000	13,100	12,500	64,340	842,854,000
15/08/2008	12,500	0.30 ▲	2.46	12,200	12,500	12,200	9,790	122,375,000
14/08/2008	12,200	0.30 ▲	2.52	12,000	12,200	11,900	54,250	661,850,000
13/08/2008	11,900	-0.10 ▼	-0.83	11,800	12,000	11,700	29,750	354,025,000
12/08/2008	12,000	0.10 ▲	0.84	12,200	12,200	11,900	38,990	467,880,000
11/08/2008	11,900	0.30 ▲	2.59	11,900	11,900	11,900	21,560	256,564,000
08/08/2008	11,600	0.30 ▲	2.65	11,600	11,600	11,300	27,690	321,204,000
07/08/2008	11,300	-0.20 ▼	-1.74	11,800	11,800	11,300	40,240	454,712,000
06/08/2008	11,500	-0.30 ▼	-2.54	11,500	12,000	11,500	59,980	689,770,000
05/08/2008	11,800	-0.30 ▼	-2.48	11,800	11,800	11,800	8,600	101,480,000
04/08/2008	12,100	-0.30 ▼	-2.42	12,100	12,100	12,100	2,210	26,741,000
01/08/2008	12,400	-0.30 ▼	-2.36	12,500	12,500	12,400	1,250	15,500,000
31/07/2008	12,700	-0.30 ▼	-2.31	12,700	12,700	12,700	8,580	108,966,000
30/07/2008	13,000	-0.30 ▼	-2.26	13,300	13,300	13,000	21,960	285,480,000
29/07/2008	13,300	0.30 ▲	2.31	13,200	13,300	13,200	52,700	700,910,000
28/07/2008	13,000	0.00 ■■	0.00	12,700	13,300	12,700	67,930	883,090,000
25/07/2008	13,000	-0.40 ▼	-2.99	13,000	13,000	13,000	1,950	25,350,000
24/07/2008	13,400	-0.40 ▼	-2.90	13,400	13,400	13,400	3,910	52,394,000
23/07/2008	13,800	-0.40 ▼	-2.82	14,200	14,200	13,800	220	3,036,000
22/07/2008	14,200	-0.40 ▼	-2.74	14,200	14,200	14,200	310	4,402,000
21/07/2008	14,600	-0.40 ▼	-2.67	14,600	14,600	14,600	5,920	86,432,000
18/07/2008	15,000	-0.20 ▼	-1.32	14,800	15,300	14,800	58,370	875,550,000
17/07/2008	15,200	0.40 ▲	2.70	15,200	15,200	15,200	23,010	349,752,000
16/07/2008	14,800	0.40 ▲	2.78	14,800	14,800	14,000	132,430	1,959,964,000
15/07/2008	14,400	0.40 ▲	2.86	14,400	14,400	14,400	5,710	82,224,000
14/07/2008	14,000	0.40 ▲	2.94	14,000	14,000	14,000	5,160	72,240,000
11/07/2008	13,600	0.30 ▲	2.26	13,600	13,600	13,600	12,390	168,504,000
10/07/2008	13,300	0.30 ▲	2.31	13,300	13,300	13,000	65,820	875,406,000
09/07/2008	13,000	0.30 ▲	2.36	13,000	13,000	12,700	59,890	778,570,000
08/07/2008	12,700	-0.30 ▼	-2.31	12,700	12,700	12,700	48,970	621,919,000
07/07/2008	13,000	-0.40 ▼	-2.99	13,800	13,800	13,000	86,440	1,123,720,000
04/07/2008	13,400	0.30 ▲	2.29	13,400	13,400	13,400	19,560	262,104,000
03/07/2008	13,100	0.30 ▲	2.34	13,100	13,100	13,100	3,710	48,601,000
02/07/2008	12,800	0.30 ▲	2.40	12,800	12,800	12,800	24,070	308,096,000
01/07/2008	12,500	0.30 ▲	2.46	12,500	12,500	12,500	32,090	401,125,000
30/06/2008	12,200	0.30 ▲	2.52	11,900	12,200	11,700	19,550	238,510,000
27/06/2008	11,900	0.30 ▲	2.59	11,900	11,900	11,300	35,950	427,805,000
26/06/2008	11,600	-0.30 ▼	-2.52	12,200	12,200	11,600	60,830	705,628,000
25/06/2008	11,900	0.30 ▲	2.59	11,900	11,900	11,900	12,660	150,654,000
24/06/2008	11,600	0.30 ▲	2.65	11,600	11,600	11,600	17,660	204,856,000
23/06/2008	11,300	0.30 ▲	2.73	11,300	11,300	11,000	43,170	487,821,000
20/06/2008	11,000	0.20 ▲	1.85	10,500	11,100	10,500	36,460	401,060,000
19/06/2008	10,800	-0.30 ▼	-2.70	10,800	10,800	10,800	23,510	253,908,000
18/06/2008	11,100	-0.20 ▼	-1.77	11,500	11,500	11,100	104,100	1,155,510,000
17/06/2008	11,300	0.20 ▲	1.80	11,300	11,300	11,300	6,100	68,930,000
16/06/2008	11,100	0.20 ▲	1.83	11,100	11,100	11,100	10,000	111,000,000
13/06/2008	10,900	0.20 ▲	1.87	10,900	10,900	10,900	640	6,976,000
12/06/2008	10,700	0.20 ▲	1.90	10,700	10,700	10,600	44,390	474,973,000
11/06/2008	10,500	0.20 ▲	1.94	10,100	10,500	10,100	53,010	556,605,000
10/06/2008	10,300	-0.20 ▼	-1.90	10,300	10,300	10,300	6,770	69,731,000
09/06/2008	10,500	-0.20 ▼	-1.87	10,500	10,500	10,500	8,530	89,565,000
06/06/2008	10,700	-0.20 ▼	-1.83	10,900	10,900	10,700	8,330	89,131,000
05/06/2008	10,900	-0.20 ▼	-1.80	10,900	10,900	10,900	7,120	77,608,000
04/06/2008	11,100	-0.20 ▼	-1.77	11,100	11,100	11,100	1,580	17,538,000
03/06/2008	12,800	-0.20 ▼	-1.54	12,800	12,800	12,800	42,540	544,512,000
02/06/2008	13,000	-0.20 ▼	-1.52	13,000	13,000	13,000	32,480	422,240,000
30/05/2008	13,200	-0.20 ▼	-1.49	13,200	13,200	13,200	38,070	502,524,000
29/05/2008	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
28/05/2008	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
27/05/2008	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
26/05/2008	13,400	-0.20 ▼	-1.47	13,400	13,400	13,400	1,450	19,430,000
23/05/2008	13,600	-0.20 ▼	-1.45	13,800	13,800	13,600	1,120	15,232,000
22/05/2008	13,800	-0.20 ▼	-1.43	13,800	13,800	13,800	880	12,144,000
21/05/2008	14,000	-0.20 ▼	-1.41	14,000	14,000	14,000	500	7,000,000
20/05/2008	14,200	-0.20 ▼	-1.39	14,200	14,200	14,200	1,970	27,974,000
19/05/2008	14,400	-0.20 ▼	-1.37	14,400	14,400	14,400	750	10,800,000
16/05/2008	14,600	-0.20 ▼	-1.35	14,600	14,600	14,600	16,720	244,112,000
15/05/2008	14,800	-0.30 ▼	-1.99	14,800	14,800	14,800	3,230	47,804,000
14/05/2008	15,100	-0.30 ▼	-1.95	15,400	15,400	15,100	1,530	23,103,000
13/05/2008	15,400	-0.30 ▼	-1.91	15,400	15,400	15,400	1,740	26,796,000
12/05/2008	15,700	-0.30 ▼	-1.88	15,700	15,700	15,700	1,040	16,328,000
09/05/2008	16,000	-0.30 ▼	-1.84	16,000	16,000	16,000	3,950	63,200,000
08/05/2008	16,300	-0.30 ▼	-1.81	16,500	16,500	16,300	410	6,683,000
07/05/2008	16,600	-0.30 ▼	-1.78	16,600	16,600	16,600	220	3,652,000
06/05/2008	16,900	-0.30 ▼	-1.74	16,900	16,900	16,900	370	6,253,000
05/05/2008	17,200	-0.30 ▼	-1.71	17,200	17,300	17,200	10,520	180,944,000
29/04/2008	17,500	-0.30 ▼	-1.69	18,000	18,100	17,500	52,420	917,350,000
28/04/2008	17,800	-0.30 ▼	-1.66	17,800	18,300	17,800	69,380	1,234,964,000
25/04/2008	18,100	-0.30 ▼	-1.63	18,100	18,100	18,100	28,760	520,556,000
24/04/2008	18,400	-0.30 ▼	-1.60	18,400	18,400	18,400	1,260	23,184,000
23/04/2008	18,700	-0.30 ▼	-1.58	18,700	18,700	18,700	730	13,651,000
22/04/2008	19,000	-0.30 ▼	-1.55	19,000	19,000	19,000	1,300	24,700,000
21/04/2008	19,300	-0.30 ▼	-1.53	19,300	19,300	19,300	1,360	26,248,000
18/04/2008	19,600	-0.30 ▼	-1.51	19,600	19,600	19,600	20,360	399,056,000
17/04/2008	19,900	0.30 ▲	1.53	19,300	19,900	19,300	31,760	632,024,000
16/04/2008	19,600	-0.40 ▼	-2.00	19,600	19,600	19,600	3,940	77,224,000
11/04/2008	20,000	-0.40 ▼	-1.96	20,000	20,000	20,000	1,790	35,800,000
10/04/2008	20,400	-0.40 ▼	-1.92	20,400	20,400	20,400	11,200	228,480,000
09/04/2008	20,800	-0.40 ▼	-1.89	21,400	21,400	20,800	42,780	889,824,000
08/04/2008	21,200	-0.40 ▼	-1.85	22,000	22,000	21,200	111,060	2,354,472,000
07/04/2008	21,600	0.40 ▲	1.89	21,600	21,600	21,600	8,010	173,016,000
04/04/2008	21,200	0.20 ▲	0.95	21,200	21,200	21,200	610	12,932,000
03/04/2008	21,000	0.20 ▲	0.96	21,000	21,000	21,000	1,000	21,000,000
02/04/2008	20,800	0.20 ▲	0.97	20,800	20,800	20,800	4,000	83,200,000
01/04/2008	20,600	0.20 ▲	0.98	20,600	20,600	20,600	7,310	150,586,000
31/03/2008	20,400	0.20 ▲	0.99	20,400	20,400	20,400	8,760	178,704,000
28/03/2008	20,200	0.20 ▲	1.00	20,200	20,200	20,200	3,510	70,902,000
27/03/2008	20,000	0.10 ▲	0.50	20,000	20,000	20,000	21,690	433,800,000
26/03/2008	19,900	-1.00 ▼	-4.78	19,900	20,900	19,900	108,740	2,163,926,000
25/03/2008	20,900	-1.00 ▼	-4.57	20,900	20,900	20,900	2,110	44,099,000
24/03/2008	21,900	-1.10 ▼	-4.78	21,900	21,900	21,900	3,650	79,935,000
21/03/2008	23,000	-1.20 ▼	-4.96	24,200	24,200	23,000	46,540	1,070,420,000
20/03/2008	24,200	-1.20 ▼	-4.72	25,000	25,100	24,200	43,950	1,063,590,000
19/03/2008	25,400	-1.30 ▼	-4.87	26,200	27,000	25,400	84,060	2,135,124,000
18/03/2008	26,700	-1.40 ▼	-4.98	26,700	26,800	26,700	64,780	1,729,626,000
17/03/2008	28,100	-1.40 ▼	-4.75	28,600	28,600	28,100	54,600	1,534,260,000
14/03/2008	29,500	0.20 ▲	0.68	28,200	29,500	28,200	24,980	736,910,000
13/03/2008	29,300	0.00 ■■	0.00	30,000	30,400	29,000	40,020	1,172,586,000
12/03/2008	29,300	-1.50 ▼	-4.87	29,300	31,800	29,300	86,020	2,520,386,000
11/03/2008	30,800	-1.60 ▼	-4.94	30,800	30,800	30,800	48,500	1,493,800,000
10/03/2008	32,400	-1.70 ▼	-4.99	35,800	35,800	32,400	78,110	2,530,764,000
07/03/2008	34,100	1.60 ▲	4.92	34,100	34,100	34,100	3,760	128,216,000
06/03/2008	32,500	1.50 ▲	4.84	32,500	32,500	32,500	66,280	2,154,100,000
05/03/2008	31,000	-1.60 ▼	-4.91	31,000	31,000	31,000	6,570	203,670,000
04/03/2008	32,600	-1.70 ▼	-4.96	34,300	34,300	32,600	510	16,626,000
03/03/2008	34,300	-1.80 ▼	-4.99	34,300	34,300	34,300	18,510	634,893,000
29/02/2008	36,100	-1.80 ▼	-4.75	36,100	36,600	36,100	59,860	2,160,946,000
28/02/2008	37,900	-1.90 ▼	-4.77	39,000	39,000	37,900	50,860	1,927,594,000
27/02/2008	39,800	-2.00 ▼	-4.78	39,800	43,000	39,800	61,420	2,444,516,000
26/02/2008	41,800	-2.20 ▼	-5.00	43,000	43,000	41,800	55,640	2,325,752,000
25/02/2008	44,000	0.60 ▲	1.38	44,000	45,500	44,000	107,900	4,747,600,000
22/02/2008	43,400	-2.20 ▼	-4.82	43,400	43,400	43,400	88,530	3,842,202,000
21/02/2008	45,600	-2.40 ▼	-5.00	45,600	45,600	45,600	21,710	989,976,000
20/02/2008	48,000	-2.50 ▼	-4.95	51,000	51,000	48,000	54,950	2,637,600,000
19/02/2008	50,500	-1.00 ▼	-1.94	50,000	51,500	49,500	43,830	2,213,415,000
18/02/2008	51,500	-2.50 ▼	-4.63	51,500	52,000	51,500	102,230	5,264,845,000
15/02/2008	54,000	-1.50 ▼	-2.70	55,500	56,000	54,000	39,520	2,134,080,000
14/02/2008	55,500	1.00 ▲	1.83	55,000	57,000	55,000	37,420	2,076,810,000
13/02/2008	54,500	-2.00 ▼	-3.54	54,500	55,000	54,500	63,960	3,485,820,000
12/02/2008	56,500	-2.50 ▼	-4.24	57,000	58,000	56,500	70,590	3,988,335,000
01/02/2008	59,000	1.00 ▲	1.72	59,500	59,500	58,000	69,510	4,101,090,000
31/01/2008	58,000	-2.00 ▼	-3.33	57,000	58,000	57,000	59,490	3,450,420,000
30/01/2008	60,000	2.50 ▲	4.35	60,000	60,000	59,000	111,740	6,704,400,000
29/01/2008	57,500	2.50 ▲	4.55	55,000	57,500	55,000	52,680	3,029,100,000
28/01/2008	55,000	-0.50 ▼	-0.90	55,000	55,500	54,500	37,070	2,038,850,000
25/01/2008	55,500	1.00 ▲	1.83	54,000	55,500	53,500	47,980	2,662,890,000
24/01/2008	54,500	-2.00 ▼	-3.54	58,000	58,000	54,500	44,380	2,418,710,000
23/01/2008	56,500	-2.00 ▼	-3.42	57,000	57,500	56,000	48,690	2,750,985,000
22/01/2008	58,500	-1.50 ▼	-2.50	58,000	59,000	58,000	53,820	3,148,470,000
21/01/2008	60,000	-1.00 ▼	-1.64	61,000	61,000	59,000	26,400	1,584,000,000
18/01/2008	61,000	2.00 ▲	3.39	58,500	61,000	58,500	45,350	2,766,350,000
17/01/2008	59,000	0.50 ▲	0.85	61,000	61,000	58,500	103,660	6,115,940,000
16/01/2008	58,500	2.50 ▲	4.46	58,500	58,500	58,500	27,360	1,600,560,000
15/01/2008	56,000	-2.50 ▼	-4.27	56,500	57,000	56,000	57,450	3,217,200,000
14/01/2008	58,500	-2.50 ▼	-4.10	61,000	61,000	58,500	30,570	1,788,345,000
11/01/2008	61,000	0.50 ▲	0.83	62,000	62,500	61,000	29,530	1,801,330,000
10/01/2008	60,500	-1.50 ▼	-2.42	62,500	62,500	60,000	60,200	3,642,100,000
09/01/2008	62,000	0.00 ■■	0.00	62,500	63,500	61,500	26,280	1,629,360,000
08/01/2008	62,000	-2.00 ▼	-3.12	65,000	66,000	62,000	41,960	2,601,520,000
07/01/2008	64,000	-1.00 ▼	-1.54	65,500	65,500	62,000	32,660	2,090,240,000
04/01/2008	65,000	1.00 ▲	1.56	65,000	65,000	64,000	28,580	1,857,700,000
03/01/2008	64,000	-2.00 ▼	-3.03	64,000	64,500	63,500	28,170	1,802,880,000
02/01/2008	66,000	-2.50 ▼	-3.65	68,000	68,000	66,000	30,550	2,016,300,000
28/12/2007	68,500	0.00 ■■	0.00	69,000	69,000	68,000	20,050	1,373,425,000
27/12/2007	68,500	-2.50 ▼	-3.52	70,000	71,000	68,500	39,440	2,701,640,000
26/12/2007	71,000	0.00 ■■	0.00	68,000	73,000	68,000	185,620	13,179,020,000
25/12/2007	71,000	3.00 ▲	4.41	71,000	71,000	71,000	10,410	739,110,000
24/12/2007	68,000	3.00 ▲	4.62	68,000	68,000	68,000	11,030	750,040,000
21/12/2007	65,000	3.00 ▲	4.84	64,000	65,000	63,000	48,740	3,168,100,000
20/12/2007	62,000	0.50 ▲	0.81	64,500	64,500	62,000	100,380	6,223,560,000
19/12/2007	61,500	2.50 ▲	4.24	61,500	61,500	61,500	27,380	1,683,870,000
18/12/2007	59,000	-1.50 ▼	-2.48	58,000	59,000	57,500	50,720	2,992,480,000
17/12/2007	60,500	-3.00 ▼	-4.72	63,000	64,000	60,500	29,630	1,792,615,000
14/12/2007	63,500	-1.50 ▼	-2.31	63,500	64,500	63,500	25,450	1,616,075,000
13/12/2007	65,000	-2.00 ▼	-2.99	67,000	67,000	65,000	25,530	1,659,450,000
12/12/2007	67,000	0.00 ■■	0.00	65,500	70,000	65,000	40,290	2,699,430,000
11/12/2007	67,000	-3.50 ▼	-4.96	70,000	70,000	67,000	57,340	3,841,780,000
10/12/2007	70,500	-2.50 ▼	-3.42	75,000	75,000	70,500	20,550	1,448,775,000
07/12/2007	73,000	-0.50 ▼	-0.68	73,000	74,500	72,000	55,320	4,038,360,000
06/12/2007	73,500	-2.50 ▼	-3.29	75,000	75,500	73,500	52,190	3,835,965,000
05/12/2007	76,000	-2.00 ▼	-2.56	75,500	76,000	75,500	69,110	5,252,360,000
04/12/2007	78,000	0.00 ■■	0.00	79,000	79,000	78,000	35,750	2,788,500,000
03/12/2007	78,000	0.00 ■■	0.00	78,000	78,000	77,000	33,930	2,646,540,000
30/11/2007	78,000	-0.50 ▼	-0.64	79,000	79,000	78,000	22,870	1,783,860,000
29/11/2007	78,500	1.00 ▲	1.29	79,000	79,000	78,000	55,430	4,351,255,000
28/11/2007	77,500	-0.50 ▼	-0.64	78,000	78,500	77,000	96,320	7,464,800,000
27/11/2007	78,000	-0.50 ▼	-0.64	79,000	79,500	78,000	49,800	3,884,400,000
26/11/2007	78,500	0.00 ■■	0.00	76,500	80,000	76,500	53,080	4,166,780,000
23/11/2007	78,500	-1.50 ▼	-1.88	80,000	80,000	78,500	30,870	2,423,295,000
22/11/2007	80,000	3.00 ▲	3.90	78,000	80,500	78,000	92,390	7,391,200,000
21/11/2007	77,000	-3.50 ▼	-4.35	77,500	80,500	77,000	131,140	10,097,780,000
20/11/2007	80,500	-3.00 ▼	-3.59	79,500	83,000	79,500	112,490	9,055,445,000
19/11/2007	83,500	-4.00 ▼	-4.57	84,000	87,000	83,500	90,660	7,570,110,000
16/11/2007	87,500	-4.50 ▼	-4.89	88,000	90,000	87,500	146,200	12,792,500,000
15/11/2007	92,000	4.00 ▲	4.55	92,000	92,000	88,000	301,720	27,758,240,000
14/11/2007	88,000	4.00 ▲	4.76	88,000	88,000	88,000	90,660	7,978,080,000
13/11/2007	84,000	4.00 ▲	5.00	84,000	84,000	84,000	19,010	1,596,840,000
12/11/2007	80,000	0.00 ■■	0.00	80,000	80,000	80,000	117,300	9,384,000,000
01/01/1970	40,100	0.00 ■■	0.00	40,100	0	0	0	0

(ĐVT: 1,000 VNĐ)