Lịch sử giao dịch VID - 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 Thương Mại Viễn Đông
Vien Dong Investment Development Trading Corporation
Mã CK: VID 5.86 ▼ -0.02 (-0.34%) (cập nhật 23:45 19/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Chế biến lâm sản & giấy
Website: http://www.vidon.com.vn

VID » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	5,860	-0.02 ▼	-0.34	5,880	5,880	5,640	190	1,113,400
17/04/2024	5,880	0.08 ▲	1.36	5,800	5,880	5,800	200	1,176,000
16/04/2024	5,800	0.10 ▲	1.72	5,700	5,800	5,700	250	1,450,000
15/04/2024	5,700	-0.22 ▼	-3.86	5,920	5,920	5,700	590	3,363,000
12/04/2024	5,920	0.00 ■■	0.00	5,920	5,920	5,810	680	4,025,600
11/04/2024	5,920	-0.01 ▼	-0.17	5,930	5,930	5,800	1,970	11,662,400
10/04/2024	5,930	0.00 ■■	0.00	5,930	5,940	5,810	790	4,684,700
09/04/2024	5,930	0.00 ■■	0.00	5,930	5,990	5,930	930	5,514,900
08/04/2024	5,930	0.04 ▲	0.67	5,890	5,950	5,710	830	4,921,900
05/04/2024	5,900	0.01 ▲	0.17	5,890	6,000	5,890	3,780	22,302,000
04/04/2024	5,890	-0.04 ▼	-0.68	5,930	5,950	5,890	20	117,800
03/04/2024	5,930	0.00 ■■	0.00	5,930	5,930	5,670	970	5,752,100
02/04/2024	5,930	0.08 ▲	1.35	5,850	5,970	5,710	700	4,151,000
01/04/2024	5,850	-0.04 ▼	-0.68	5,890	5,890	5,760	2,920	17,082,000
29/03/2024	5,890	0.00 ■■	0.00	5,890	5,900	5,760	1,470	8,658,300
28/03/2024	5,890	-0.01 ▼	-0.17	5,900	5,900	5,760	360	2,120,400
27/03/2024	5,900	0.17 ▲	2.88	5,730	5,940	5,670	1,480	8,732,000
26/03/2024	5,730	-0.22 ▼	-3.84	5,950	6,040	5,710	60	343,800
25/03/2024	5,950	0.00 ■■	0.00	5,950	5,950	5,950	500	2,975,000
22/03/2024	5,950	-0.05 ▼	-0.84	6,000	5,990	5,910	2,150	12,792,500
21/03/2024	6,000	0.00 ■■	0.00	6,000	6,000	5,990	1,220	7,320,000
20/03/2024	6,000	0.01 ▲	0.17	5,990	6,000	5,700	4,420	26,520,000
19/03/2024	5,990	0.04 ▲	0.67	5,950	5,990	5,910	8,010	47,979,900
18/03/2024	5,950	-0.01 ▼	-0.17	5,960	5,990	5,600	1,360	8,092,000
15/03/2024	5,960	0.16 ▲	2.68	5,800	5,980	5,670	2,110	12,575,600
14/03/2024	5,800	-0.20 ▼	-3.45	6,000	6,020	5,800	2,380	13,804,000
13/03/2024	6,000	0.35 ▲	5.83	5,650	6,040	5,690	4,500	27,000,000
12/03/2024	5,650	0.02 ▲	0.35	5,630	5,700	5,630	2,160	12,204,000
11/03/2024	5,630	-0.01 ▼	-0.18	5,640	5,640	5,600	1,030	5,798,900
08/03/2024	5,640	0.02 ▲	0.35	5,620	5,640	5,430	1,130	6,373,200
07/03/2024	5,620	0.22 ▲	3.91	5,400	5,630	5,600	2,100	11,802,000
06/03/2024	5,620	0.06 ▲	1.07	5,560	5,630	5,600	3,730	20,962,600
05/03/2024	5,560	0.06 ▲	1.08	5,500	5,560	5,410	1,670	9,285,200
04/03/2024	5,500	0.00 ■■	0.00	5,500	5,610	5,480	1,420	7,810,000
01/03/2024	5,500	-0.13 ▼	-2.36	5,630	5,600	5,380	1,050	5,775,000
29/02/2024	5,630	0.13 ▲	2.31	5,500	5,680	5,500	5,270	29,670,100
28/02/2024	5,500	0.01 ▲	0.18	5,490	5,500	5,480	3,040	16,720,000
27/02/2024	5,490	0.00 ■■	0.00	5,490	5,500	5,370	1,810	9,936,900
26/02/2024	5,490	-0.01 ▼	-0.18	5,500	5,490	5,400	440	2,415,600
23/02/2024	5,500	0.09 ▲	1.64	5,410	5,500	5,390	180	990,000
22/02/2024	5,410	-0.07 ▼	-1.29	5,480	5,540	5,400	6,670	36,084,700
21/02/2024	5,480	-0.01 ▼	-0.18	5,490	5,500	5,230	1,840	10,083,200
20/02/2024	5,490	0.00 ■■	0.00	5,490	5,490	5,490	70	384,300
19/02/2024	5,490	0.04 ▲	0.73	5,450	5,490	5,400	510	2,799,900
16/02/2024	5,450	0.05 ▲	0.92	5,400	5,570	5,400	230	1,253,500
15/02/2024	5,400	-0.10 ▼	-1.85	5,500	5,500	5,400	50	270,000
07/02/2024	5,500	0.10 ▲	1.82	5,400	5,500	5,490	160	880,000
06/02/2024	5,400	0.00 ■■	0.00	5,400	5,400	5,260	70	378,000
05/02/2024	5,400	-0.14 ▼	-2.59	5,540	5,530	5,250	1,020	5,508,000
02/02/2024	5,540	0.00 ■■	0.00	5,540	5,540	5,540	10	55,400
01/02/2024	5,540	-0.01 ▼	-0.18	5,550	5,550	5,500	40	221,600
31/01/2024	5,550	0.00 ■■	0.00	5,550	5,550	5,310	830	4,606,500
30/01/2024	5,550	0.00 ■■	0.00	5,550	5,550	5,550	300	1,665,000
29/01/2024	5,550	-0.01 ▼	-0.18	5,560	5,570	5,230	370	2,053,500
19/01/2024	5,560	0.13 ▲	2.34	5,430	5,580	5,430	2,550	14,178,000
18/01/2024	5,430	0.03 ▲	0.55	5,400	5,450	5,400	840	4,561,200
17/01/2024	5,400	0.00 ■■	0.00	5,400	0	0	0	0
16/01/2024	5,370	-0.03 ▼	-0.56	5,400	5,410	5,370	830	4,457,100
15/01/2024	5,400	0.11 ▲	2.04	5,290	5,430	5,290	1,910	10,314,000
12/01/2024	5,290	-0.14 ▼	-2.65	5,430	5,320	5,200	950	5,025,500
11/01/2024	5,430	0.00 ■■	0.00	5,430	5,430	5,430	350	1,900,500
10/01/2024	5,430	0.14 ▲	2.58	5,290	5,430	5,290	4,020	21,828,600
09/01/2024	5,290	0.06 ▲	1.13	5,230	5,300	5,180	480	2,539,200
08/01/2024	5,230	-0.07 ▼	-1.34	5,300	5,230	5,100	130	679,900
05/01/2024	5,300	0.03 ▲	0.57	5,270	5,300	5,200	420	2,226,000
04/01/2024	5,270	0.08 ▲	1.52	5,190	5,290	5,200	4,200	22,134,000
03/01/2024	5,190	0.03 ▲	0.58	5,160	5,190	5,100	1,320	6,850,800
02/01/2024	5,160	-0.01 ▼	-0.19	5,170	5,170	5,160	330	1,702,800
29/12/2023	5,170	0.10 ▲	1.93	5,070	5,180	5,050	760	3,929,200
28/12/2023	5,070	-0.13 ▼	-2.56	5,200	5,190	5,000	230	1,166,100
27/12/2023	5,200	-0.04 ▼	-0.77	5,240	5,200	5,040	630	3,276,000
26/12/2023	5,240	-0.03 ▼	-0.57	5,270	5,240	5,030	870	4,558,800
25/12/2023	5,270	0.16 ▲	3.04	5,110	5,270	5,100	630	3,320,100
22/12/2023	5,110	0.09 ▲	1.76	5,020	5,110	5,050	220	1,124,200
21/12/2023	5,020	-0.06 ▼	-1.20	5,080	5,120	5,020	150	753,000
20/12/2023	5,080	0.08 ▲	1.57	5,000	5,080	4,950	530	2,692,400
19/12/2023	5,000	0.00 ■■	0.00	5,000	5,010	5,000	880	4,400,000
18/12/2023	5,000	-0.10 ▼	-2.00	5,100	5,050	4,900	1,730	8,650,000
15/12/2023	5,100	0.01 ▲	0.20	5,090	5,100	5,010	1,030	5,253,000
14/12/2023	5,090	0.02 ▲	0.39	5,070	5,100	5,070	120	610,800
13/12/2023	5,080	0.01 ▲	0.20	5,070	0	0	270	1,371,600
12/12/2023	5,070	0.00 ■■	0.00	5,070	5,080	5,070	580	2,940,600
11/12/2023	5,070	-0.01 ▼	-0.20	5,080	5,100	5,070	120	608,400
08/12/2023	5,080	-0.01 ▼	-0.20	5,090	5,100	5,080	570	2,895,600
07/12/2023	5,090	-0.01 ▼	-0.20	5,100	5,110	5,080	440	2,239,600
06/12/2023	5,100	0.00 ■■	0.00	5,100	5,100	5,050	60	306,000
05/12/2023	5,100	0.01 ▲	0.20	5,090	5,100	5,050	660	3,366,000
04/12/2023	5,090	0.01 ▲	0.20	5,080	5,090	5,050	490	2,494,100
02/12/2023	5,080	0.03 ▲	0.59	5,050	5,080	4,960	560	2,844,800
01/12/2023	5,080	0.03 ▲	0.59	5,050	5,080	4,960	560	2,844,800
30/11/2023	5,050	0.00 ■■	0.00	5,050	5,080	4,960	390	1,969,500
29/11/2023	5,050	0.05 ▲	0.99	5,000	5,050	5,050	150	757,500
28/11/2023	5,000	0.00 ■■	0.00	5,000	5,010	5,000	420	2,100,000
27/11/2023	5,000	-0.05 ▼	-1.00	5,050	5,050	5,000	730	3,650,000
24/11/2023	5,050	0.00 ■■	0.00	5,050	5,060	5,040	740	3,737,000
23/11/2023	5,050	-0.01 ▼	-0.20	5,060	5,080	5,050	900	4,545,000
22/11/2023	5,060	-0.04 ▼	-0.79	5,100	5,100	5,050	1,100	5,566,000
21/11/2023	5,100	0.09 ▲	1.76	5,010	5,100	5,100	30	153,000
20/11/2023	5,010	0.00 ■■	0.00	5,010	5,090	5,010	120	601,200
17/11/2023	5,010	-0.10 ▼	-2.00	5,110	5,120	5,000	3,500	17,535,000
16/11/2023	5,110	0.01 ▲	0.20	5,100	5,110	5,060	470	2,401,700
15/11/2023	5,100	0.00 ■■	0.00	5,100	5,120	5,070	2,370	12,087,000
14/11/2023	5,100	-0.04 ▼	-0.78	5,140	5,100	5,060	800	4,080,000
13/11/2023	5,140	-0.01 ▼	-0.19	5,150	5,170	5,000	700	3,598,000
10/11/2023	5,150	0.00 ■■	0.00	5,150	5,340	5,000	10,850	55,877,500
09/11/2023	5,150	-0.14 ▼	-2.72	5,290	5,390	5,050	2,310	11,896,500
08/11/2023	5,290	0.10 ▲	1.89	5,190	5,300	5,060	1,860	9,839,400
07/11/2023	5,190	0.02 ▲	0.39	5,170	5,190	5,000	3,410	17,697,900
06/11/2023	5,170	0.00 ■■	0.00	5,170	0	0	0	0
03/11/2023	5,160	0.03 ▲	0.58	5,130	5,200	4,980	2,750	14,190,000
02/11/2023	5,130	-0.08 ▼	-1.56	5,210	5,200	4,880	6,180	31,703,400
01/11/2023	5,210	-0.03 ▼	-0.58	5,240	5,260	4,920	1,880	9,794,800
31/10/2023	5,240	-0.04 ▼	-0.76	5,280	5,300	4,920	1,430	7,493,200
30/10/2023	5,280	-0.02 ▼	-0.38	5,300	5,300	5,000	1,300	6,864,000
27/10/2023	5,300	0.15 ▲	2.83	5,150	5,300	5,040	2,000	10,600,000
26/10/2023	5,150	-0.38 ▼	-7.38	5,530	5,210	5,150	2,510	12,926,500
25/10/2023	5,530	0.29 ▲	5.24	5,240	5,530	5,400	820	4,534,600
24/10/2023	5,240	-0.20 ▼	-3.82	5,440	5,240	5,210	410	2,148,400
23/10/2023	5,440	0.00 ■■	0.00	5,440	5,440	5,440	20	108,800
20/10/2023	5,440	-0.02 ▼	-0.37	5,460	5,590	5,200	130	707,200
19/10/2023	5,460	0.17 ▲	3.11	5,290	5,460	5,200	660	3,603,600
18/10/2023	5,290	-0.01 ▼	-0.19	5,300	5,300	5,210	630	3,332,700
17/10/2023	5,300	-0.01 ▼	-0.19	5,310	5,320	5,300	3,290	17,437,000
16/10/2023	5,310	-0.01 ▼	-0.19	5,320	5,310	5,270	260	1,380,600
13/10/2023	5,320	-0.08 ▼	-1.50	5,400	5,400	5,300	490	2,606,800
12/10/2023	5,400	-0.05 ▼	-0.93	5,450	5,450	5,400	450	2,430,000
11/10/2023	5,450	0.08 ▲	1.47	5,370	5,450	5,300	340	1,853,000
10/10/2023	5,370	0.04 ▲	0.74	5,330	5,450	5,370	620	3,329,400
09/10/2023	5,330	-0.07 ▼	-1.31	5,400	5,500	5,300	430	2,291,900
06/10/2023	5,400	-0.04 ▼	-0.74	5,440	5,430	5,300	200	1,080,000
05/10/2023	5,440	-0.05 ▼	-0.92	5,490	5,480	5,110	2,770	15,068,800
04/10/2023	5,490	0.04 ▲	0.73	5,450	5,490	5,200	290	1,592,100
03/10/2023	5,450	-0.05 ▼	-0.92	5,500	5,460	5,400	570	3,106,500
02/10/2023	5,500	-0.02 ▼	-0.36	5,520	5,500	5,420	630	3,465,000
29/09/2023	5,520	0.04 ▲	0.72	5,480	5,520	5,510	330	1,821,600
28/09/2023	5,480	0.00 ■■	0.00	5,480	5,570	5,450	1,000	5,480,000
27/09/2023	5,480	0.00 ■■	0.00	5,480	5,540	5,300	2,140	11,727,200
26/09/2023	5,480	0.00 ■■	0.00	5,480	5,480	5,440	1,200	6,576,000
22/09/2023	5,590	-0.05 ▼	-0.89	5,640	5,670	5,400	2,110	11,794,900
21/09/2023	5,640	0.02 ▲	0.35	5,620	5,680	5,500	1,090	6,147,600
20/09/2023	5,620	0.12 ▲	2.14	5,500	5,620	5,470	1,440	8,092,800
19/09/2023	5,500	-0.15 ▼	-2.73	5,650	5,650	5,500	3,360	18,480,000
18/09/2023	5,650	0.03 ▲	0.53	5,620	5,650	5,510	2,690	15,198,500
15/09/2023	5,620	-0.13 ▼	-2.31	5,750	5,700	5,600	740	4,158,800
14/09/2023	5,750	-0.03 ▼	-0.52	5,780	5,780	5,570	3,210	18,457,500
13/09/2023	5,780	0.13 ▲	2.25	5,650	5,810	5,610	3,140	18,149,200
12/09/2023	5,650	-0.04 ▼	-0.71	5,690	5,700	5,590	9,760	55,144,000
11/09/2023	5,690	-0.12 ▼	-2.11	5,810	5,800	5,690	7,800	44,382,000
08/09/2023	5,810	0.00 ■■	0.00	5,810	5,900	5,700	5,990	34,801,900
07/09/2023	5,810	0.01 ▲	0.17	5,800	5,990	5,760	4,810	27,946,100
06/09/2023	6,250	0.05 ▲	0.80	6,200	6,280	6,010	36,760	229,750,000
05/09/2023	6,200	0.15 ▲	2.42	6,050	6,240	6,080	10,510	65,162,000
31/08/2023	6,050	0.05 ▲	0.83	6,000	6,090	6,000	5,240	31,702,000
30/08/2023	6,000	0.01 ▲	0.17	5,990	6,000	5,960	7,570	45,420,000
29/08/2023	5,990	0.04 ▲	0.67	5,950	6,030	5,940	5,320	31,866,800
28/08/2023	5,950	-0.08 ▼	-1.34	6,030	6,050	5,930	6,170	36,711,500
25/08/2023	6,030	-0.03 ▼	-0.50	6,060	6,060	5,920	2,120	12,783,600
24/08/2023	6,060	0.00 ■■	0.00	6,060	6,120	5,950	4,110	24,906,600
23/08/2023	6,060	0.03 ▲	0.50	6,030	6,150	5,950	5,260	31,875,600
22/08/2023	6,030	-0.14 ▼	-2.32	6,170	6,170	5,940	4,530	27,315,900
21/08/2023	6,170	-0.02 ▼	-0.32	6,190	6,200	5,850	2,600	16,042,000
18/08/2023	6,190	-0.01 ▼	-0.16	6,200	6,220	6,030	3,860	23,893,400
17/08/2023	6,200	-0.28 ▼	-4.52	6,480	6,400	6,100	2,240	13,888,000
16/08/2023	6,480	-0.04 ▼	-0.62	6,520	6,650	6,070	8,370	54,237,600
15/08/2023	6,520	0.42 ▲	6.44	6,100	6,520	6,120	28,720	187,254,400
14/08/2023	6,100	0.31 ▲	5.08	5,790	6,100	5,730	17,670	107,787,000
11/08/2023	5,790	0.05 ▲	0.86	5,740	5,790	5,710	5,250	30,397,500
10/08/2023	5,740	0.00 ■■	0.00	5,740	5,790	5,700	7,610	43,681,400
09/08/2023	5,740	-0.01 ▼	-0.17	5,750	5,770	5,700	1,830	10,504,200
08/08/2023	5,750	0.00 ■■	0.00	5,750	5,990	5,700	6,160	35,420,000
07/08/2023	5,750	0.01 ▲	0.17	5,740	5,750	5,660	4,820	27,715,000
04/08/2023	5,740	0.03 ▲	0.52	5,710	5,800	5,650	3,220	18,482,800
03/08/2023	5,710	-0.01 ▼	-0.18	5,720	5,890	5,680	1,240	7,080,400
02/08/2023	5,720	0.02 ▲	0.35	5,700	5,800	5,700	1,210	6,921,200
01/08/2023	5,700	-0.09 ▼	-1.58	5,790	5,790	5,700	1,760	10,032,000
31/07/2023	5,790	0.04 ▲	0.69	5,750	5,850	5,750	410	2,373,900
28/07/2023	5,750	-0.04 ▼	-0.70	5,790	5,800	5,750	1,600	9,200,000
27/07/2023	5,790	-0.01 ▼	-0.17	5,800	5,800	5,720	660	3,821,400
26/07/2023	5,800	0.00 ■■	0.00	5,800	5,800	5,700	2,500	14,500,000
25/07/2023	5,800	0.00 ■■	0.00	5,800	5,800	5,700	740	4,292,000
24/07/2023	5,800	0.00 ■■	0.00	5,800	5,850	5,800	310	1,798,000
21/07/2023	5,800	0.00 ■■	0.00	5,800	5,800	5,630	730	4,234,000
20/07/2023	5,800	0.05 ▲	0.86	5,750	5,800	5,800	40	232,000
19/07/2023	5,750	-0.05 ▼	-0.87	5,800	5,970	5,750	1,430	8,222,500
18/07/2023	5,800	-0.18 ▼	-3.10	5,980	5,900	5,800	1,780	10,324,000
17/07/2023	5,980	-0.02 ▼	-0.33	6,000	6,280	5,610	260	1,554,800
14/07/2023	6,000	-0.06 ▼	-1.00	6,060	6,050	5,850	130	780,000
13/07/2023	6,060	0.18 ▲	2.97	5,880	6,100	5,850	1,360	8,241,600
12/07/2023	5,880	0.08 ▲	1.36	5,800	5,890	5,700	1,490	8,761,200
11/07/2023	5,800	0.00 ■■	0.00	5,800	5,850	5,700	820	4,756,000
10/07/2023	5,800	0.00 ■■	0.00	5,800	5,800	5,800	240	1,392,000
07/07/2023	5,800	0.00 ■■	0.00	5,800	5,800	5,700	40	232,000
06/07/2023	5,800	-0.02 ▼	-0.34	5,820	5,800	5,670	110	638,000
04/07/2023	5,820	0.07 ▲	1.20	5,750	5,820	5,560	690	4,015,800
30/06/2023	5,750	0.00 ■■	0.00	5,750	5,800	5,690	1,470	8,452,500
29/06/2023	5,750	-0.15 ▼	-2.61	5,900	5,800	5,600	360	2,070,000
28/06/2023	5,900	0.20 ▲	3.39	5,700	5,970	5,610	960	5,664,000
27/06/2023	5,700	-0.10 ▼	-1.75	5,800	5,900	5,700	1,630	9,291,000
26/06/2023	5,800	-0.18 ▼	-3.10	5,980	5,890	5,800	60	348,000
23/06/2023	5,980	0.26 ▲	4.35	5,720	6,000	5,640	820	4,903,600
22/06/2023	5,720	0.07 ▲	1.22	5,650	5,720	5,600	2,800	16,016,000
21/06/2023	5,650	-0.13 ▼	-2.30	5,780	5,870	5,650	1,150	6,497,500
20/06/2023	5,780	0.17 ▲	2.94	5,610	5,780	5,610	870	5,028,600
19/06/2023	5,610	-0.33 ▼	-5.88	5,940	5,610	5,550	940	5,273,400
16/06/2023	5,940	0.00 ■■	0.00	5,940	6,030	5,940	3,430	20,374,200
15/06/2023	5,940	0.12 ▲	2.02	5,820	5,990	5,830	3,240	19,245,600
14/06/2023	5,820	0.01 ▲	0.17	5,810	5,950	5,820	2,130	12,396,600
13/06/2023	5,810	0.16 ▲	2.75	5,650	5,880	5,560	11,720	68,093,200
12/06/2023	5,650	-0.05 ▼	-0.88	5,700	5,700	5,470	3,040	17,176,000
09/06/2023	5,700	-0.09 ▼	-1.58	5,790	5,700	5,400	1,420	8,094,000
08/06/2023	5,790	0.10 ▲	1.73	5,690	5,980	5,510	2,520	14,590,800
07/06/2023	5,690	0.02 ▲	0.35	5,670	5,780	5,680	1,680	9,559,200
06/06/2023	5,670	-0.13 ▼	-2.29	5,800	5,800	5,510	5,160	29,257,200
05/06/2023	5,800	-0.03 ▼	-0.52	5,830	5,830	5,630	830	4,814,000
02/06/2023	5,830	-0.05 ▼	-0.86	5,880	5,880	5,470	7,470	43,550,100
01/06/2023	5,880	0.38 ▲	6.46	5,500	5,880	5,500	4,770	28,047,600
31/05/2023	5,500	0.16 ▲	2.91	5,340	5,500	5,370	2,380	13,090,000
30/05/2023	5,340	0.04 ▲	0.75	5,300	5,500	5,300	7,480	39,943,200
29/05/2023	5,300	0.05 ▲	0.94	5,250	5,550	5,250	6,320	33,496,000
26/05/2023	5,250	0.12 ▲	2.29	5,130	5,250	5,200	90	472,500
25/05/2023	5,130	-0.07 ▼	-1.36	5,200	5,240	5,130	980	5,027,400
24/05/2023	5,200	-0.05 ▼	-0.96	5,250	5,250	5,120	590	3,068,000
23/05/2023	5,250	0.05 ▲	0.95	5,200	5,250	5,200	640	3,360,000
22/05/2023	5,200	0.05 ▲	0.96	5,150	5,200	5,160	390	2,028,000
19/05/2023	5,150	-0.08 ▼	-1.55	5,230	5,260	5,120	1,480	7,622,000
18/05/2023	5,230	-0.04 ▼	-0.76	5,270	5,270	5,170	100	523,000
17/05/2023	5,270	-0.01 ▼	-0.19	5,280	5,280	5,170	1,270	6,692,900
16/05/2023	5,280	0.00 ■■	0.00	5,280	5,280	5,160	160	844,800
15/05/2023	5,280	0.02 ▲	0.38	5,260	5,300	5,260	480	2,534,400
12/05/2023	5,260	0.00 ■■	0.00	5,260	5,340	5,200	1,360	7,153,600
11/05/2023	5,260	0.10 ▲	1.90	5,160	5,260	5,140	1,660	8,731,600
10/05/2023	5,160	0.01 ▲	0.19	5,150	5,220	5,100	3,800	19,608,000
09/05/2023	5,150	-0.10 ▼	-1.94	5,250	5,250	5,100	2,350	12,102,500
08/05/2023	5,250	-0.01 ▼	-0.19	5,260	5,260	5,140	2,970	15,592,500
05/05/2023	5,260	0.14 ▲	2.66	5,120	5,300	5,050	1,620	8,521,200
04/05/2023	5,120	0.01 ▲	0.20	5,110	5,390	5,110	650	3,328,000
28/04/2023	5,110	-0.22 ▼	-4.31	5,330	5,350	5,100	2,350	12,008,500
27/04/2023	5,330	0.05 ▲	0.94	5,280	5,350	5,300	1,030	5,489,900
26/04/2023	5,280	0.18 ▲	3.41	5,100	5,280	5,060	550	2,904,000
25/04/2023	5,100	-0.28 ▼	-5.49	5,380	5,600	5,100	2,190	11,169,000
24/04/2023	5,380	-0.02 ▼	-0.37	5,400	5,400	5,250	610	3,281,800
21/04/2023	5,400	0.00 ■■	0.00	5,400	5,400	5,110	3,930	21,222,000
20/04/2023	5,400	0.32 ▲	5.93	5,080	5,400	5,180	3,780	20,412,000
19/04/2023	5,080	-0.17 ▼	-3.35	5,250	5,300	5,080	2,450	12,446,000
18/04/2023	5,250	0.00 ■■	0.00	5,250	5,270	5,040	2,710	14,227,500
17/04/2023	5,250	0.00 ■■	0.00	5,250	5,250	4,980	6,970	36,592,500
14/04/2023	5,250	0.05 ▲	0.95	5,200	5,300	5,000	13,150	69,037,500
13/04/2023	5,200	0.00 ■■	0.00	5,200	5,280	5,200	3,360	17,472,000
12/04/2023	5,200	-0.16 ▼	-3.08	5,360	5,250	5,200	4,470	23,244,000
11/04/2023	5,360	0.11 ▲	2.05	5,250	5,360	5,120	7,010	37,573,600
10/04/2023	5,250	-0.11 ▼	-2.10	5,360	5,310	5,050	5,690	29,872,500
07/04/2023	5,360	0.07 ▲	1.31	5,290	5,370	5,250	3,290	17,634,400
06/04/2023	5,290	0.13 ▲	2.46	5,160	5,400	5,180	6,470	34,226,300
05/04/2023	5,160	0.04 ▲	0.78	5,120	5,210	5,150	3,250	16,770,000
04/04/2023	5,120	0.01 ▲	0.20	5,110	5,190	4,960	4,350	22,272,000
03/04/2023	5,110	0.11 ▲	2.15	5,000	5,110	4,900	2,020	10,322,200
31/03/2023	5,000	-0.08 ▼	-1.60	5,080	5,230	5,000	1,080	5,400,000
30/03/2023	5,080	-0.17 ▼	-3.35	5,250	5,200	5,040	820	4,165,600
29/03/2023	5,250	-0.11 ▼	-2.10	5,360	5,360	5,180	1,270	6,667,500
28/03/2023	5,360	0.17 ▲	3.17	5,190	5,370	5,190	770	4,127,200
24/03/2023	5,340	-1.34 ▼	-25.09	6,680	5,390	5,190	900	4,806,000
22/03/2023	5,340	0.13 ▲	2.43	5,210	5,400	5,200	620	3,310,800
21/03/2023	5,210	-0.07 ▼	-1.34	5,280	5,450	5,210	130	677,300
20/03/2023	5,280	-0.04 ▼	-0.76	5,320	5,430	5,270	360	1,900,800
17/03/2023	5,320	-0.06 ▼	-1.13	5,380	5,450	5,320	60	319,200
16/03/2023	5,380	-0.05 ▼	-0.93	5,430	5,430	5,310	300	1,614,000
15/03/2023	5,430	-0.06 ▼	-1.10	5,490	5,560	5,360	1,880	10,208,400
14/03/2023	5,490	-0.05 ▼	-0.91	5,540	5,570	5,310	1,570	8,619,300
13/03/2023	5,540	0.14 ▲	2.53	5,400	5,550	5,400	950	5,263,000
10/03/2023	5,400	-0.15 ▼	-2.78	5,550	5,660	5,360	1,540	8,316,000
09/03/2023	5,550	-0.19 ▼	-3.42	5,740	5,670	5,500	1,080	5,994,000
08/03/2023	5,740	0.29 ▲	5.05	5,450	5,780	5,460	50	287,000
07/03/2023	5,450	-0.25 ▼	-4.59	5,700	5,590	5,400	5,330	29,048,500
06/03/2023	5,700	0.00 ■■	0.00	5,700	5,850	5,700	370	2,109,000
03/03/2023	5,700	-0.06 ▼	-1.05	5,760	5,700	5,700	90	513,000
02/03/2023	5,760	0.00 ■■	0.00	5,760	5,760	5,360	220	1,267,200
01/03/2023	5,760	0.04 ▲	0.69	5,720	5,760	5,710	1,060	6,105,600
28/02/2023	5,720	-0.14 ▼	-2.45	5,860	5,980	5,720	150	858,000
27/02/2023	5,860	0.04 ▲	0.68	5,820	5,980	5,700	1,120	6,563,200
24/02/2023	5,820	-0.08 ▼	-1.37	5,900	5,950	5,820	190	1,105,800
23/02/2023	5,900	0.00 ■■	0.00	5,900	5,900	5,900	40	236,000
22/02/2023	5,900	-0.01 ▼	-0.17	5,910	5,900	5,900	250	1,475,000
21/02/2023	5,910	-0.07 ▼	-1.18	5,980	6,040	5,910	2,590	15,306,900
20/02/2023	5,980	0.08 ▲	1.34	5,900	5,980	5,880	410	2,451,800
17/02/2023	5,900	-0.05 ▼	-0.85	5,950	5,950	5,900	740	4,366,000
16/02/2023	5,950	0.05 ▲	0.84	5,900	6,000	5,890	1,750	10,412,500
15/02/2023	5,900	-0.04 ▼	-0.68	5,940	5,910	5,600	340	2,006,000
14/02/2023	5,940	-0.04 ▼	-0.67	5,980	5,940	5,770	40	237,600
13/02/2023	5,980	0.18 ▲	3.01	5,800	5,980	5,800	20	119,600
10/02/2023	5,800	-0.25 ▼	-4.31	6,050	6,080	5,800	1,120	6,496,000
09/02/2023	6,050	0.01 ▲	0.17	6,040	6,050	5,800	710	4,295,500
08/02/2023	6,040	0.05 ▲	0.83	5,990	6,040	5,790	710	4,288,400
07/02/2023	5,990	0.04 ▲	0.67	5,950	5,990	5,710	1,590	9,524,100
06/02/2023	5,950	0.05 ▲	0.84	5,900	5,950	5,900	30	178,500
03/02/2023	5,900	0.02 ▲	0.34	5,880	5,970	5,870	770	4,543,000
02/02/2023	5,880	-0.08 ▼	-1.36	5,960	5,910	5,870	1,700	9,996,000
01/02/2023	5,960	-0.06 ▼	-1.01	6,020	6,020	5,960	1,480	8,820,800
31/01/2023	6,020	-0.02 ▼	-0.33	6,040	6,040	6,000	240	1,444,800
30/01/2023	6,040	0.07 ▲	1.16	5,970	6,060	6,000	340	2,053,600
27/01/2023	5,970	-0.03 ▼	-0.50	6,000	6,000	5,960	4,240	25,312,800
19/01/2023	6,000	-0.08 ▼	-1.33	6,080	6,180	5,910	5,620	33,720,000
18/01/2023	6,080	0.18 ▲	2.96	5,900	6,140	5,900	670	4,073,600
17/01/2023	5,900	-0.03 ▼	-0.51	5,930	6,140	5,900	460	2,714,000
16/01/2023	5,930	-0.24 ▼	-4.05	6,170	6,170	5,920	450	2,668,500
13/01/2023	6,170	0.22 ▲	3.57	5,950	6,170	6,170	10	61,700
12/01/2023	5,950	-0.05 ▼	-0.84	6,000	6,000	5,900	90	535,500
11/01/2023	6,000	0.00 ■■	0.00	6,000	6,160	5,910	660	3,960,000
10/01/2023	6,000	-0.27 ▼	-4.50	6,270	6,300	6,000	130	780,000
09/01/2023	6,270	0.00 ■■	0.00	6,270	0	0	0	0
05/01/2023	6,270	0.25 ▲	3.99	6,020	6,300	5,950	260	1,630,200
04/01/2023	6,020	-0.32 ▼	-5.32	6,340	6,120	6,020	1,010	6,080,200
03/01/2023	6,340	0.33 ▲	5.21	6,010	6,380	6,100	180	1,141,200
30/12/2022	6,010	-0.33 ▼	-5.49	6,340	6,020	6,010	590	3,545,900
29/12/2022	6,340	-0.05 ▼	-0.79	6,390	6,340	6,020	30	190,200
28/12/2022	6,390	0.01 ▲	0.16	6,380	6,390	6,020	200	1,278,000
27/12/2022	6,380	-0.01 ▼	-0.16	6,390	6,380	6,380	5,420	34,579,600
26/12/2022	6,390	0.10 ▲	1.56	6,290	6,400	5,900	80	511,200
23/12/2022	6,290	0.00 ■■	0.00	6,290	6,290	6,030	110	691,900
22/12/2022	6,290	-0.01 ▼	-0.16	6,300	6,290	6,060	490	3,082,100
21/12/2022	6,300	0.01 ▲	0.16	6,290	6,300	5,900	790	4,977,000
20/12/2022	6,290	0.03 ▲	0.48	6,260	6,290	5,970	290	1,824,100
19/12/2022	6,260	0.06 ▲	0.96	6,200	6,390	6,020	420	2,629,200
15/12/2022	6,370	-0.13 ▼	-2.04	6,500	6,390	6,070	370	2,356,900
14/12/2022	6,500	0.02 ▲	0.31	6,480	6,600	6,480	370	2,405,000
13/12/2022	6,480	0.02 ▲	0.31	6,460	6,490	6,410	220	1,425,600
12/12/2022	6,460	-0.01 ▼	-0.15	6,470	6,590	6,020	2,050	13,243,000
09/12/2022	6,470	-0.01 ▼	-0.15	6,480	6,480	6,470	120	776,400
08/12/2022	6,480	-0.12 ▼	-1.85	6,600	6,600	6,350	2,370	15,357,600
07/12/2022	6,600	-0.08 ▼	-1.21	6,680	6,600	6,240	200	1,320,000
06/12/2022	6,680	-0.02 ▼	-0.30	6,700	6,700	6,350	2,490	16,633,200
05/12/2022	6,700	0.00 ■■	0.00	6,700	6,700	6,320	4,790	32,093,000
02/12/2022	6,700	0.20 ▲	2.99	6,500	6,700	6,300	1,180	7,906,000
01/12/2022	6,500	0.30 ▲	4.62	6,200	6,630	6,110	5,410	35,165,000
30/11/2022	6,200	0.01 ▲	0.16	6,190	6,350	6,000	1,620	10,044,000
29/11/2022	6,190	0.10 ▲	1.62	6,090	6,230	5,870	1,650	10,213,500
28/11/2022	6,090	0.09 ▲	1.48	6,000	6,130	6,000	3,300	20,097,000
25/11/2022	6,000	0.05 ▲	0.83	5,950	6,090	6,000	110	660,000
24/11/2022	5,950	0.00 ■■	0.00	5,950	6,000	5,950	1,030	6,128,500
23/11/2022	5,950	-0.42 ▼	-7.06	6,370	6,400	5,930	2,270	13,506,500
22/11/2022	6,370	0.29 ▲	4.55	6,080	6,400	5,680	190	1,210,300
21/11/2022	6,080	0.37 ▲	6.09	5,710	6,080	5,990	1,010	6,140,800
18/11/2022	5,710	-0.29 ▼	-5.08	6,000	5,710	5,700	140	799,400
17/11/2022	6,000	0.30 ▲	5.00	5,700	6,000	5,900	7,500	45,000,000
16/11/2022	5,700	-0.08 ▼	-1.40	5,780	5,700	5,380	12,300	70,110,000
15/11/2022	5,780	-0.35 ▼	-6.06	6,130	6,120	5,710	4,800	27,744,000
14/11/2022	6,130	-0.46 ▼	-7.50	6,590	6,600	6,130	8,390	51,430,700
11/11/2022	6,590	-0.01 ▼	-0.15	6,600	6,600	6,140	1,880	12,389,200
10/11/2022	6,600	-0.19 ▼	-2.88	6,790	6,690	6,320	1,880	12,408,000
09/11/2022	6,790	-0.08 ▼	-1.18	6,870	6,790	6,550	1,060	7,197,400
08/11/2022	6,510	-0.36 ▼	-5.53	6,870	6,840	6,510	1,050	6,835,500
07/11/2022	6,870	-0.03 ▼	-0.44	6,900	6,900	6,430	100	687,000
04/11/2022	6,900	0.06 ▲	0.87	6,840	6,900	6,900	20	138,000
03/11/2022	6,840	-0.04 ▼	-0.58	6,880	6,890	6,500	1,260	8,618,400
02/11/2022	6,880	-0.01 ▼	-0.15	6,890	6,890	6,520	280	1,926,400
01/11/2022	6,890	0.01 ▲	0.15	6,880	6,990	6,700	5,930	40,857,700
31/10/2022	6,880	0.08 ▲	1.16	6,800	6,890	6,800	3,550	24,424,000
28/10/2022	6,800	0.11 ▲	1.62	6,690	6,800	6,690	6,410	43,588,000
27/10/2022	6,690	0.19 ▲	2.84	6,500	6,860	6,500	4,040	27,027,600
26/10/2022	6,500	-0.18 ▼	-2.77	6,680	6,680	6,400	2,510	16,315,000
25/10/2022	6,250	-0.43 ▼	-6.88	6,680	6,900	6,250	4,450	27,812,500
24/10/2022	6,680	-0.22 ▼	-3.29	6,900	6,900	6,430	520	3,473,600
21/10/2022	6,900	-0.05 ▼	-0.72	6,950	6,980	6,700	230	1,587,000
20/10/2022	6,950	0.00 ■■	0.00	6,950	6,980	6,710	220	1,529,000
19/10/2022	6,950	0.00 ■■	0.00	6,950	0	0	390	2,710,500
18/10/2022	6,950	0.06 ▲	0.86	6,890	7,200	6,800	180	1,251,000
17/10/2022	6,890	-0.08 ▼	-1.16	6,970	6,990	6,800	640	4,409,600
14/10/2022	6,970	0.07 ▲	1.00	6,900	7,000	6,900	380	2,648,600
13/10/2022	6,900	0.00 ■■	0.00	6,900	6,990	6,900	3,910	26,979,000
12/10/2022	6,900	0.12 ▲	1.74	6,780	6,990	6,820	7,540	52,026,000
11/10/2022	6,780	0.18 ▲	2.65	6,600	7,000	6,500	17,230	116,819,400
07/10/2022	6,510	-0.49 ▼	-7.53	7,000	7,000	6,510	5,270	34,307,700
06/10/2022	7,000	0.00 ■■	0.00	7,000	7,020	6,510	1,590	11,130,000
05/10/2022	7,000	0.00 ■■	0.00	7,000	7,090	7,000	340	2,380,000
04/10/2022	7,000	-0.08 ▼	-1.14	7,080	7,090	6,900	280	1,960,000
03/10/2022	7,080	0.18 ▲	2.54	6,900	7,150	6,800	550	3,894,000
30/09/2022	6,900	-0.15 ▼	-2.17	7,050	7,000	6,650	7,310	50,439,000
29/09/2022	7,050	0.05 ▲	0.71	7,000	7,200	7,000	1,430	10,081,500
28/09/2022	7,000	0.01 ▲	0.14	6,990	7,000	6,950	2,940	20,580,000
27/09/2022	6,990	0.08 ▲	1.14	6,910	7,000	6,830	2,150	15,028,500
26/09/2022	6,910	0.06 ▲	0.87	6,850	7,090	6,900	1,290	8,913,900
25/09/2022	6,850	-0.14 ▼	-2.04	6,990	7,100	6,850	1,030	7,055,500
23/09/2022	6,850	-0.14 ▼	-2.04	6,990	7,100	6,850	1,030	7,055,500
22/09/2022	6,990	-0.01 ▼	-0.14	7,000	7,000	6,730	330	2,306,700
21/09/2022	7,000	0.10 ▲	1.43	6,900	7,000	6,890	1,060	7,420,000
20/09/2022	6,900	0.06 ▲	0.87	6,840	6,900	6,820	1,570	10,833,000
19/09/2022	6,840	-0.12 ▼	-1.75	6,960	7,100	6,810	1,490	10,191,600
16/09/2022	6,960	-0.13 ▼	-1.87	7,090	7,000	6,920	780	5,428,800
15/09/2022	7,090	0.09 ▲	1.27	7,000	7,130	6,940	1,260	8,933,400
14/09/2022	7,000	-0.09 ▼	-1.29	7,090	7,020	6,910	1,450	10,150,000
13/09/2022	7,090	-0.07 ▼	-0.99	7,160	7,100	6,930	510	3,615,900
12/09/2022	7,160	-0.06 ▼	-0.84	7,220	7,190	7,000	680	4,868,800
09/09/2022	7,050	-0.17 ▼	-2.41	7,220	7,200	7,000	9,490	66,904,500
08/09/2022	7,220	-0.08 ▼	-1.11	7,300	7,290	7,010	2,370	17,111,400
07/09/2022	7,300	0.12 ▲	1.64	7,180	7,300	7,010	5,650	41,245,000
06/09/2022	7,180	-0.04 ▼	-0.56	7,220	7,220	7,030	5,540	39,777,200
05/09/2022	7,220	-0.23 ▼	-3.19	7,450	7,450	7,190	5,420	39,132,400
03/09/2022	7,450	-0.25 ▼	-3.36	7,700	7,860	7,280	4,440	33,078,000
31/08/2022	7,450	-0.25 ▼	-3.36	7,700	7,860	7,280	4,440	33,078,000
30/08/2022	7,700	0.30 ▲	3.90	7,400	7,850	7,500	17,260	132,902,000
29/08/2022	7,400	0.39 ▲	5.27	7,010	7,480	7,010	40,460	299,404,000
26/08/2022	7,010	-0.09 ▼	-1.28	7,100	7,120	7,010	5,230	36,662,300
25/08/2022	7,100	0.05 ▲	0.70	7,050	7,190	6,950	18,990	134,829,000
24/08/2022	7,050	0.05 ▲	0.71	7,000	7,100	6,920	2,870	20,233,500
23/08/2022	7,000	0.00 ■■	0.00	7,000	7,000	6,950	1,500	10,500,000
22/08/2022	7,000	-0.07 ▼	-1.00	7,070	7,020	6,930	14,300	100,100,000
19/08/2022	7,070	0.01 ▲	0.14	7,060	7,100	7,010	1,400	9,898,000
18/08/2022	7,060	-0.09 ▼	-1.27	7,150	7,150	7,060	1,190	8,401,400
17/08/2022	7,150	0.01 ▲	0.14	7,140	7,220	7,020	670	4,790,500
16/08/2022	7,140	-0.07 ▼	-0.98	7,210	7,200	7,050	1,460	10,424,400
15/08/2022	7,210	0.01 ▲	0.14	7,200	7,240	7,000	8,530	61,501,300
12/08/2022	7,200	0.05 ▲	0.69	7,150	7,200	7,100	1,150	8,280,000
11/08/2022	7,150	-0.02 ▼	-0.28	7,170	7,430	7,000	9,060	64,779,000
10/08/2022	7,170	-0.13 ▼	-1.81	7,300	7,340	7,170	2,350	16,849,500
09/08/2022	7,300	0.01 ▲	0.14	7,290	7,480	7,260	1,050	7,665,000
08/08/2022	7,290	0.19 ▲	2.61	7,100	7,590	7,210	6,520	47,530,800
05/08/2022	7,100	0.04 ▲	0.56	7,060	7,190	7,060	1,160	8,236,000
04/08/2022	7,060	0.02 ▲	0.28	7,040	7,080	6,990	8,560	60,433,600
03/08/2022	7,040	0.14 ▲	1.99	6,900	7,100	6,800	4,810	33,862,400
02/08/2022	6,900	0.02 ▲	0.29	6,880	7,000	6,500	3,570	24,633,000
01/08/2022	6,880	-0.10 ▼	-1.45	6,980	7,000	6,600	17,270	118,817,600
29/07/2022	6,980	-0.08 ▼	-1.15	7,060	7,030	6,810	4,480	31,270,400
28/07/2022	7,060	-0.02 ▼	-0.28	7,080	7,180	6,980	3,160	22,309,600
27/07/2022	7,080	0.03 ▲	0.42	7,050	7,190	7,010	870	6,159,600
26/07/2022	7,050	-0.15 ▼	-2.13	7,200	7,100	6,700	2,140	15,087,000
25/07/2022	7,200	0.03 ▲	0.42	7,170	7,220	7,170	1,390	10,008,000
22/07/2022	7,170	-0.05 ▼	-0.70	7,220	7,220	7,160	570	4,086,900
21/07/2022	7,220	-0.15 ▼	-2.08	7,370	7,320	7,220	3,030	21,876,600
20/07/2022	7,370	-0.10 ▼	-1.36	7,470	7,400	7,300	2,430	17,909,100
19/07/2022	7,470	-0.03 ▼	-0.40	7,500	7,490	7,300	360	2,689,200
18/07/2022	7,500	0.14 ▲	1.87	7,360	7,800	7,320	4,240	31,800,000
15/07/2022	7,320	-0.04 ▼	-0.55	7,360	7,350	7,210	940	6,880,800
14/07/2022	7,360	0.05 ▲	0.68	7,310	7,380	7,150	2,470	18,179,200
13/07/2022	7,310	-0.04 ▼	-0.55	7,350	7,390	7,200	2,780	20,321,800
12/07/2022	7,350	0.05 ▲	0.68	7,300	7,580	7,200	2,770	20,359,500
11/07/2022	7,300	-0.28 ▼	-3.84	7,580	7,400	7,210	960	7,008,000
08/07/2022	7,580	-0.01 ▼	-0.13	7,590	7,700	7,580	330	2,501,400
07/07/2022	7,590	0.00 ■■	0.00	7,590	7,590	7,110	7,610	57,759,900
06/07/2022	7,590	-0.10 ▼	-1.32	7,690	7,850	7,460	570	4,326,300
05/07/2022	7,690	0.19 ▲	2.47	7,500	7,750	7,400	890	6,844,100
04/07/2022	8,600	-0.24 ▼	-2.79	8,840	8,880	8,400	3,030	26,058,000
03/07/2022	8,840	0.03 ▲	0.34	8,810	9,000	8,600	1,080	9,547,200
01/07/2022	8,840	0.03 ▲	0.34	8,810	9,000	8,600	1,080	9,547,200
30/06/2022	8,810	0.01 ▲	0.11	8,800	9,150	8,800	4,290	37,794,900
29/06/2022	8,800	0.00 ■■	0.00	8,800	9,100	8,790	3,840	33,792,000
28/06/2022	8,800	0.05 ▲	0.57	8,750	8,900	8,650	2,190	19,272,000
27/06/2022	8,750	0.15 ▲	1.71	8,600	8,860	8,610	3,110	27,212,500
24/06/2022	8,600	0.01 ▲	0.12	8,590	8,680	8,500	1,590	13,674,000
23/06/2022	8,590	-0.01 ▼	-0.12	8,600	8,590	8,060	320	2,748,800
22/06/2022	8,600	0.01 ▲	0.12	8,590	8,800	8,500	2,650	22,790,000
21/06/2022	8,590	-0.01 ▼	-0.12	8,600	8,600	8,000	3,450	29,635,500
20/06/2022	8,600	-0.55 ▼	-6.40	9,150	9,150	8,550	3,470	29,842,000
17/06/2022	9,150	-0.05 ▼	-0.55	9,200	9,380	8,800	1,360	12,444,000
16/06/2022	9,200	-0.30 ▼	-3.26	9,500	9,580	9,100	3,840	35,328,000
15/06/2022	9,500	0.20 ▲	2.11	9,300	9,690	9,000	890	8,455,000
14/06/2022	9,300	-0.15 ▼	-1.61	9,450	9,490	9,300	1,720	15,996,000
13/06/2022	9,450	-0.30 ▼	-3.17	9,750	9,610	9,450	2,040	19,278,000
10/06/2022	9,750	0.10 ▲	1.03	9,650	9,800	9,510	14,980	146,055,000
09/06/2022	9,650	0.02 ▲	0.21	9,630	9,700	9,500	13,550	130,757,500
08/06/2022	9,630	-0.11 ▼	-1.14	9,740	9,700	9,570	2,450	23,593,500
07/06/2022	9,740	0.04 ▲	0.41	9,700	9,740	9,360	3,830	37,304,200
06/06/2022	9,700	0.01 ▲	0.10	9,690	9,750	9,400	3,880	37,636,000
03/06/2022	9,690	0.04 ▲	0.41	9,650	9,690	9,510	580	5,620,200
02/06/2022	9,650	0.10 ▲	1.04	9,550	9,650	9,520	3,620	34,933,000
01/06/2022	9,550	-0.15 ▼	-1.57	9,700	9,730	9,500	5,260	50,233,000
31/05/2022	9,700	-0.10 ▼	-1.03	9,800	9,730	9,600	11,950	115,915,000
30/05/2022	9,800	0.05 ▲	0.51	9,750	9,800	9,700	7,890	77,322,000
27/05/2022	9,750	-0.15 ▼	-1.54	9,900	10,100	9,620	19,050	185,737,500
26/05/2022	9,900	0.30 ▲	3.03	9,600	10,100	9,500	4,990	49,401,000
25/05/2022	9,600	0.00 ■■	0.00	9,600	9,800	9,500	1,180	11,328,000
24/05/2022	9,600	-0.05 ▼	-0.52	9,650	9,600	9,600	210	2,016,000
23/05/2022	9,650	0.15 ▲	1.55	9,500	9,700	9,500	190	1,833,500
20/05/2022	9,500	-0.10 ▼	-1.05	9,600	9,990	9,500	780	7,410,000
19/05/2022	9,600	0.06 ▲	0.63	9,540	9,600	9,460	370	3,552,000
18/05/2022	9,540	-0.37 ▼	-3.88	9,910	10,300	9,500	1,070	10,207,800
17/05/2022	9,910	0.61 ▲	6.16	9,300	9,910	9,300	2,920	28,937,200
16/05/2022	9,300	0.00 ■■	0.00	9,300	9,790	9,300	330	3,069,000
13/05/2022	9,300	-0.60 ▼	-6.45	9,900	9,600	9,270	1,790	16,647,000
12/05/2022	9,900	0.00 ■■	0.00	9,900	10,200	9,500	2,510	24,849,000
11/05/2022	9,900	0.49 ▲	4.95	9,410	9,900	9,500	1,320	13,068,000
10/05/2022	9,410	-0.08 ▼	-0.85	9,490	9,700	9,050	3,070	28,888,700
09/05/2022	9,490	-0.71 ▼	-7.48	10,200	10,200	9,490	4,230	40,142,700
29/04/2022	9,950	0.65 ▲	6.53	9,300	9,950	9,300	3,960	39,402,000
28/04/2022	9,300	0.34 ▲	3.66	8,960	9,500	9,100	1,650	15,345,000
27/04/2022	8,960	-0.24 ▼	-2.68	9,200	9,200	8,900	3,010	26,969,600
26/04/2022	9,200	0.17 ▲	1.85	9,030	9,290	9,000	4,180	38,456,000
25/04/2022	9,030	-0.67 ▼	-7.42	9,700	9,800	9,030	6,360	57,430,800
23/04/2022	9,700	0.00 ■■	0.00	9,700	10,000	9,510	3,230	31,331,000
22/04/2022	9,700	0.00 ■■	0.00	9,700	10,000	9,510	3,230	31,331,000
21/04/2022	9,700	-0.30 ▼	-3.09	10,000	9,700	9,300	5,530	53,641,000
20/04/2022	10,000	0.00 ■■	0.00	10,000	10,100	9,600	4,070	40,700,000
19/04/2022	10,000	0.10 ▲	1.00	9,900	10,300	9,800	8,040	80,400,000
18/04/2022	9,900	-0.50 ▼	-5.05	10,400	10,200	9,900	5,180	51,282,000
16/04/2022	10,400	0.00 ■■	0.00	10,400	10,400	10,200	2,020	21,008,000
15/04/2022	10,400	0.00 ■■	0.00	10,400	10,400	10,200	2,020	21,008,000
14/04/2022	10,400	0.05 ▲	0.48	10,350	10,600	10,400	3,620	37,648,000
13/04/2022	10,350	-0.25 ▼	-2.42	10,600	10,600	10,200	5,610	58,063,500
12/04/2022	10,600	-0.25 ▼	-2.36	10,850	10,800	10,350	7,640	80,984,000
08/04/2022	10,850	-0.05 ▼	-0.46	10,900	10,900	10,600	7,270	78,879,500
07/04/2022	10,900	0.10 ▲	0.92	10,800	10,950	10,800	6,820	74,338,000
06/04/2022	10,800	-0.10 ▼	-0.93	10,900	10,950	10,800	5,310	57,348,000
05/04/2022	10,900	-0.05 ▼	-0.46	10,950	10,950	10,800	24,270	264,543,000
04/04/2022	10,950	0.00 ■■	0.00	10,950	11,000	10,800	15,760	172,572,000
01/04/2022	10,950	0.00 ■■	0.00	10,950	10,950	10,850	6,870	75,226,500
31/03/2022	10,950	0.00 ■■	0.00	10,950	11,000	10,850	9,550	104,572,500
30/03/2022	10,950	-0.05 ▼	-0.46	11,000	11,050	10,850	11,840	129,648,000
29/03/2022	11,000	0.10 ▲	0.91	10,900	11,100	10,900	8,790	96,690,000
28/03/2022	10,900	-0.20 ▼	-1.83	11,100	11,150	10,800	12,350	134,615,000
25/03/2022	11,100	-0.05 ▼	-0.45	11,150	11,150	10,800	19,120	212,232,000
24/03/2022	11,150	0.05 ▲	0.45	11,100	11,400	10,950	12,610	140,601,500
23/03/2022	11,100	0.10 ▲	0.90	11,000	11,100	10,850	9,810	108,891,000
22/03/2022	11,000	-0.10 ▼	-0.91	11,100	11,100	10,800	17,310	190,410,000
21/03/2022	11,100	0.10 ▲	0.90	11,000	11,200	10,800	10,650	118,215,000
18/03/2022	11,000	0.00 ■■	0.00	11,000	11,100	10,800	4,910	54,010,000
17/03/2022	11,000	0.00 ■■	0.00	11,000	11,200	10,900	2,920	32,120,000
16/03/2022	11,000	0.05 ▲	0.45	10,950	11,200	10,850	2,380	26,180,000
15/03/2022	10,950	-0.25 ▼	-2.28	11,200	11,200	10,800	3,760	41,172,000
14/03/2022	11,200	-0.05 ▼	-0.45	11,250	11,350	10,800	8,410	94,192,000
11/03/2022	11,250	-0.05 ▼	-0.44	11,300	11,400	11,000	17,710	199,237,500
10/03/2022	11,300	0.00 ■■	0.00	11,300	11,500	11,200	3,960	44,748,000
09/03/2022	11,300	0.15 ▲	1.33	11,150	11,700	11,100	5,750	64,975,000
08/03/2022	11,150	-0.15 ▼	-1.35	11,300	11,600	11,100	13,350	148,852,500
07/03/2022	11,300	-0.65 ▼	-5.75	11,950	11,700	11,300	18,310	206,903,000
06/03/2022	11,950	0.35 ▲	2.93	11,600	12,000	11,350	4,970	59,391,500
04/03/2022	11,950	0.35 ▲	2.93	11,600	12,000	11,350	4,970	59,391,500
03/03/2022	11,600	-0.05 ▼	-0.43	11,650	11,750	11,300	7,770	90,132,000
02/03/2022	11,650	0.75 ▲	6.44	10,900	11,650	10,750	51,320	597,878,000
01/03/2022	10,900	0.10 ▲	0.92	10,800	10,900	10,800	6,630	72,267,000
28/02/2022	10,800	0.00 ■■	0.00	10,800	10,900	10,650	3,830	41,364,000
25/02/2022	10,800	-0.10 ▼	-0.93	10,900	10,950	10,500	11,370	122,796,000
24/02/2022	10,900	0.00 ■■	0.00	10,900	10,900	10,500	8,310	90,579,000
23/02/2022	10,900	-0.10 ▼	-0.92	11,000	11,100	10,700	13,800	150,420,000
22/02/2022	11,000	0.00 ■■	0.00	11,000	11,100	10,700	11,040	121,440,000
21/02/2022	11,000	0.00 ■■	0.00	11,000	11,100	10,850	4,400	48,400,000
18/02/2022	11,000	0.00 ■■	0.00	11,000	11,000	10,500	10,660	117,260,000
17/02/2022	11,000	0.10 ▲	0.91	10,900	11,100	10,300	5,020	55,220,000
16/02/2022	10,900	-0.05 ▼	-0.46	10,950	10,900	10,600	2,650	28,885,000
15/02/2022	10,950	0.00 ■■	0.00	10,950	10,950	10,500	3,280	35,916,000
14/02/2022	10,950	-0.05 ▼	-0.46	11,000	11,150	10,250	2,670	29,236,500
11/02/2022	11,000	-0.25 ▼	-2.27	11,250	11,300	10,950	9,730	107,030,000
10/02/2022	11,250	0.15 ▲	1.33	11,100	11,400	10,900	4,990	56,137,500
09/02/2022	11,100	-0.10 ▼	-0.90	11,200	11,700	10,900	9,200	102,120,000
08/02/2022	11,200	0.00 ■■	0.00	11,200	11,400	10,800	5,050	56,560,000
07/02/2022	11,200	-0.15 ▼	-1.34	11,350	11,600	10,800	3,130	35,056,000
28/01/2022	11,350	0.00 ■■	0.00	11,350	11,500	10,700	1,770	20,089,500
27/01/2022	11,350	0.00 ■■	0.00	11,350	11,500	11,200	2,330	26,445,500
26/01/2022	11,350	-0.15 ▼	-1.32	11,500	11,500	11,150	6,730	76,385,500
25/01/2022	11,500	0.15 ▲	1.30	11,350	11,600	10,800	2,920	33,580,000
24/01/2022	11,350	-0.35 ▼	-3.08	11,700	11,750	10,900	5,660	64,241,000
21/01/2022	11,700	0.05 ▲	0.43	11,650	11,800	11,500	8,000	93,600,000
20/01/2022	11,600	0.70 ▲	6.03	10,900	11,600	10,300	3,940	45,704,000
19/01/2022	10,900	0.25 ▲	2.29	10,650	11,200	10,450	3,790	41,311,000
18/01/2022	10,650	-0.20 ▼	-1.88	10,850	11,100	10,100	18,320	195,108,000
17/01/2022	11,300	-0.35 ▼	-3.10	11,650	11,900	11,200	10,540	119,102,000
14/01/2022	11,650	-0.45 ▼	-3.86	12,100	11,900	11,300	15,300	178,245,000
13/01/2022	12,100	-0.25 ▼	-2.07	12,350	12,350	11,800	12,490	151,129,000
12/01/2022	12,350	-0.05 ▼	-0.40	12,400	12,700	12,200	14,990	185,126,500
11/01/2022	12,400	0.30 ▲	2.42	12,100	12,850	12,000	47,070	583,668,000
10/01/2022	12,100	0.25 ▲	2.07	11,850	12,500	11,900	29,610	358,281,000
07/01/2022	11,850	0.00 ■■	0.00	11,850	11,900	11,800	7,470	88,519,500
06/01/2022	11,850	0.00 ■■	0.00	11,850	11,900	11,700	10,480	124,188,000
05/01/2022	11,850	-0.10 ▼	-0.84	11,950	12,000	11,800	28,210	334,288,500
04/01/2022	11,950	0.10 ▲	0.84	11,850	11,950	11,800	22,040	263,378,000
03/01/2022	11,900	-0.20 ▼	-1.68	12,100	12,700	11,900	15,590	185,521,000
31/12/2021	11,850	-0.05 ▼	-0.42	11,900	12,000	11,750	19,690	233,326,500
30/12/2021	11,900	-0.10 ▼	-0.84	11,900	12,050	11,750	30,730	365,687,000
29/12/2021	11,900	-0.05 ▼	-0.42	11,950	12,050	11,800	9,290	110,551,000
22/12/2021	12,000	0.10 ▲	0.83	11,900	12,150	11,900	12,490	149,880,000
21/12/2021	11,900	0.10 ▲	0.84	11,800	12,000	11,600	17,890	212,891,000
20/12/2021	11,800	0.10 ▲	0.85	11,800	11,950	11,700	8,680	102,424,000
17/12/2021	11,800	0.05 ▲	0.42	11,800	11,900	11,600	14,670	173,106,000
16/12/2021	11,800	-0.10 ▼	-0.85	11,900	11,950	11,600	10,300	121,540,000
15/12/2021	11,900	0.10 ▲	0.84	11,800	11,950	11,700	6,240	74,256,000
14/12/2021	11,800	0.10 ▲	0.85	11,800	12,100	11,750	9,980	117,764,000
13/12/2021	11,800	-0.35 ▼	-2.97	12,150	12,250	11,800	8,240	97,232,000
12/12/2021	12,150	-0.15 ▼	-1.23	12,150	12,200	11,900	7,920	96,228,000
10/12/2021	12,150	-0.15 ▼	-1.23	12,150	12,200	11,900	7,920	96,228,000
09/12/2021	12,150	0.05 ▲	0.41	12,100	12,200	11,800	4,610	56,011,500
08/12/2021	12,100	0.10 ▲	0.83	12,000	12,200	11,950	19,040	230,384,000
07/12/2021	12,000	0.15 ▲	1.25	11,850	12,000	11,800	6,560	78,720,000
06/12/2021	11,850	-0.05 ▼	-0.42	11,900	12,500	11,600	8,300	98,355,000
03/12/2021	11,900	-0.20 ▼	-1.68	12,100	12,700	11,900	15,590	185,521,000
02/12/2021	12,100	-0.40 ▼	-3.31	12,500	12,450	11,700	21,470	259,787,000
01/12/2021	12,500	-0.50 ▼	-4.00	13,000	13,000	12,150	7,120	89,000,000
30/11/2021	13,000	0.15 ▲	1.15	12,850	13,650	12,800	18,970	246,610,000
29/11/2021	12,850	0.80 ▲	6.23	12,050	12,850	11,400	46,340	595,469,000
28/11/2021	12,050	0.05 ▲	0.41	12,000	12,200	11,800	17,060	205,573,000
26/11/2021	12,050	0.05 ▲	0.41	12,000	12,200	11,800	17,060	205,573,000
25/11/2021	12,000	0.40 ▲	3.33	11,600	12,000	11,200	21,210	254,520,000
24/11/2021	11,600	-0.20 ▼	-1.72	11,600	11,600	11,300	5,540	64,264,000
23/11/2021	11,600	0.10 ▲	0.86	11,500	11,700	11,000	6,300	73,080,000
22/11/2021	11,500	-0.40 ▼	-3.48	11,900	12,050	11,100	24,990	287,385,000
20/11/2021	11,900	-0.15 ▼	-1.26	12,050	12,550	11,800	39,580	471,002,000
19/11/2021	11,900	-0.15 ▼	-1.26	12,050	12,550	11,800	39,580	471,002,000
18/11/2021	12,050	0.05 ▲	0.41	12,000	12,100	11,800	14,190	170,989,500
17/11/2021	12,000	0.10 ▲	0.83	11,900	12,200	11,900	20,500	246,000,000
16/11/2021	11,900	-0.45 ▼	-3.78	12,350	12,350	11,500	26,580	316,302,000
15/11/2021	12,350	0.25 ▲	2.02	12,100	12,500	12,100	22,890	282,691,500
12/11/2021	12,100	0.20 ▲	1.65	11,900	12,700	12,000	26,150	316,415,000
11/11/2021	11,900	0.55 ▲	4.62	11,350	11,950	11,350	73,280	872,032,000
10/11/2021	11,350	0.05 ▲	0.44	11,300	11,450	11,100	12,420	140,967,000
09/11/2021	11,300	0.15 ▲	1.33	11,150	11,450	11,100	12,190	137,747,000
08/11/2021	11,150	-0.25 ▼	-2.24	11,400	11,600	11,150	8,590	95,778,500
05/11/2021	11,400	0.10 ▲	0.88	11,300	11,500	11,000	6,880	78,432,000
04/11/2021	11,150	-0.40 ▼	-3.59	11,550	12,100	11,100	26,940	300,381,000
03/11/2021	11,150	-0.40 ▼	-3.59	11,550	12,100	11,100	26,940	300,381,000
02/11/2021	11,550	-0.05 ▼	-0.43	11,600	11,850	11,100	19,080	220,374,000
01/11/2021	11,600	-0.30 ▼	-2.59	11,900	12,200	11,500	4,680	54,288,000
29/10/2021	11,900	0.30 ▲	2.52	11,600	12,000	11,500	16,430	195,517,000
28/10/2021	11,600	0.40 ▲	3.45	11,200	11,950	11,200	50,310	583,596,000
27/10/2021	11,200	0.10 ▲	0.89	11,100	11,400	10,900	11,540	129,248,000
26/10/2021	11,100	-0.20 ▼	-1.80	11,300	11,100	10,550	34,720	385,392,000
25/10/2021	11,300	0.20 ▲	1.77	11,100	11,400	11,100	8,960	101,248,000
22/10/2021	11,100	0.10 ▲	0.90	11,100	11,700	11,000	18,520	205,572,000
21/10/2021	11,100	0.70 ▲	6.31	10,400	11,100	10,300	75,300	835,830,000
20/10/2021	10,400	-0.10 ▼	-0.96	10,400	10,700	10,300	10,920	113,568,000
19/10/2021	10,400	0.05 ▲	0.48	10,350	10,950	10,200	17,370	180,648,000
18/10/2021	10,350	0.66 ▲	6.38	9,690	10,350	9,600	63,150	653,602,500
15/10/2021	9,690	-0.03 ▼	-0.31	9,720	9,900	9,670	5,700	55,233,000
14/10/2021	9,720	0.03 ▲	0.31	9,690	10,000	9,700	6,770	65,804,400
13/10/2021	9,690	0.05 ▲	0.52	9,640	9,900	9,520	21,570	209,013,300
12/10/2021	9,640	-0.26 ▼	-2.70	9,900	10,000	9,600	10,940	105,461,600
11/10/2021	9,900	-0.10 ▼	-1.01	10,000	10,200	9,900	7,370	72,963,000
08/10/2021	10,000	-0.35 ▼	-3.50	10,350	10,350	9,850	16,520	165,200,000
07/10/2021	10,350	0.15 ▲	1.45	10,200	10,600	9,600	20,270	209,794,500
06/10/2021	10,200	0.20 ▲	1.96	10,000	10,700	10,100	21,360	217,872,000
05/10/2021	10,000	0.63 ▲	6.30	9,370	10,000	9,820	61,350	613,500,000
04/10/2021	9,370	0.37 ▲	3.95	9,000	9,400	8,900	14,360	134,553,200
01/10/2021	9,000	0.05 ▲	0.56	9,000	9,190	8,800	1,490	13,410,000
30/09/2021	9,000	-0.26 ▼	-2.89	9,260	9,300	8,850	4,400	39,600,000
29/09/2021	9,260	0.26 ▲	2.81	9,000	9,390	8,850	1,960	18,149,600
28/09/2021	9,000	-0.19 ▼	-2.11	9,190	9,600	8,600	6,350	57,150,000
27/09/2021	9,190	-0.69 ▼	-7.51	9,880	9,690	9,190	11,710	107,614,900
24/09/2021	9,880	-0.12 ▼	-1.21	10,000	10,000	9,400	5,140	50,783,200
23/09/2021	10,000	-0.25 ▼	-2.50	10,250	10,900	9,640	6,470	64,700,000
22/09/2021	10,250	0.66 ▲	6.44	9,590	10,250	9,600	32,090	328,922,500
21/09/2021	9,590	-0.11 ▼	-1.15	9,700	9,800	9,100	4,880	46,799,200
20/09/2021	9,700	0.02 ▲	0.21	9,680	10,000	9,400	4,000	38,800,000
17/09/2021	9,680	-0.72 ▼	-7.44	10,400	10,250	9,680	5,170	50,045,600
16/09/2021	10,400	-0.15 ▼	-1.44	10,550	11,000	9,820	1,680	17,472,000
15/09/2021	10,550	0.60 ▲	5.69	9,950	10,600	10,300	16,220	171,121,000
14/09/2021	9,950	0.65 ▲	6.53	9,300	9,950	9,400	12,660	125,967,000
13/09/2021	9,300	0.20 ▲	2.15	9,100	9,300	9,000	1,830	17,019,000
10/09/2021	9,100	-0.10 ▼	-1.10	9,100	9,290	9,000	700	6,370,000
09/09/2021	9,100	0.10 ▲	1.10	9,000	9,100	8,850	650	5,915,000
08/09/2021	9,000	-0.20 ▼	-2.22	9,200	9,300	9,000	580	5,220,000
07/09/2021	9,200	-0.05 ▼	-0.54	9,200	9,250	9,150	400	3,680,000
06/09/2021	9,200	0.05 ▲	0.54	9,200	9,250	9,200	520	4,784,000
05/09/2021	9,000	-0.05 ▼	-0.56	9,000	9,250	9,000	470	4,230,000
03/09/2021	9,200	0.20 ▲	2.17	9,000	9,250	9,000	70	644,000
01/09/2021	9,200	0.20 ▲	2.17	9,000	9,200	9,000	1,260	11,592,000
31/08/2021	9,000	-0.01 ▼	-0.11	9,000	9,200	8,900	360	3,240,000
30/08/2021	9,000	-0.05 ▼	-0.56	9,000	9,440	8,900	390	3,510,000
27/08/2021	9,000	-0.42 ▼	-4.67	9,420	9,490	8,820	400	3,600,000
26/08/2021	9,420	0.42 ▲	4.46	9,000	9,490	9,400	350	3,297,000
25/08/2021	9,000	0.48 ▲	5.33	8,520	9,100	9,000	630	5,670,000
24/08/2021	8,520	-0.48 ▼	-5.63	9,000	9,000	8,410	500	4,260,000
23/08/2021	9,000	-0.01 ▼	-0.11	9,010	9,010	8,600	990	8,910,000
20/08/2021	9,010	-0.29 ▼	-3.22	9,300	9,300	9,000	260	2,342,600
19/08/2021	9,300	0.10 ▲	1.08	9,200	9,500	9,200	360	3,348,000
18/08/2021	9,200	0.05 ▲	0.54	9,200	9,380	9,200	2,540	23,368,000
17/08/2021	9,200	-0.37 ▼	-4.02	9,570	9,550	9,000	1,790	16,468,000
16/08/2021	9,570	0.62 ▲	6.48	8,950	9,570	8,940	1,170	11,196,900
13/08/2021	8,950	-0.34 ▼	-3.80	9,290	9,270	8,900	750	6,712,500
12/08/2021	9,290	0.29 ▲	3.12	9,000	9,590	8,480	950	8,825,500
11/08/2021	9,000	0.10 ▲	1.11	9,000	9,100	8,900	1,350	12,150,000
10/08/2021	9,000	-0.34 ▼	-3.78	9,340	9,340	8,950	1,070	9,630,000
09/08/2021	9,340	0.04 ▲	0.43	9,300	9,350	9,000	570	5,323,800
06/08/2021	9,300	0.30 ▲	3.23	9,000	9,300	8,910	250	2,325,000
05/08/2021	9,000	0.05 ▲	0.56	8,950	9,200	8,900	470	4,230,000
04/08/2021	8,950	-0.25 ▼	-2.79	9,200	9,200	8,900	80	716,000
03/08/2021	9,200	0.20 ▲	2.17	9,000	9,250	9,000	70	644,000
02/08/2021	9,000	0.03 ▲	0.33	8,970	9,450	8,900	170	1,530,000
30/07/2021	8,970	-0.66 ▼	-7.36	9,630	8,970	8,960	110	986,700
29/07/2021	9,630	-0.05 ▼	-0.52	9,680	9,940	9,630	30	288,900
28/07/2021	9,680	-0.01 ▼	-0.10	9,690	9,990	9,020	260	2,516,800
27/07/2021	9,690	-0.12 ▼	-1.24	9,810	9,740	9,150	50	484,500
26/07/2021	9,810	-0.03 ▼	-0.31	9,840	9,840	9,200	190	1,863,900
23/07/2021	9,840	-0.05 ▼	-0.51	9,890	9,890	9,200	30	295,200
21/07/2021	9,900	-0.09 ▼	-0.91	9,990	9,900	9,210	290	2,871,000
20/07/2021	9,990	-0.06 ▼	-0.60	10,050	9,990	9,990	110	1,098,900
19/07/2021	10,050	-0.05 ▼	-0.50	10,100	10,050	10,050	20	201,000
16/07/2021	10,100	0.35 ▲	3.47	9,750	10,400	10,100	1,330	13,433,000
15/07/2021	9,750	0.06 ▲	0.62	9,690	9,970	9,020	710	6,922,500
14/07/2021	9,690	0.08 ▲	0.83	9,610	9,700	9,500	100	969,000
13/07/2021	9,610	-0.59 ▼	-6.14	10,200	10,200	9,490	1,130	10,859,300
12/07/2021	10,200	-0.10 ▼	-0.98	10,300	10,300	9,580	110	1,122,000
09/07/2021	10,300	-0.15 ▼	-1.46	10,450	10,350	9,720	990	10,197,000
07/07/2021	10,450	0.45 ▲	4.31	10,000	10,450	10,000	30	313,500
06/07/2021	10,000	-0.10 ▼	-1.00	10,100	10,500	9,800	690	6,900,000
05/07/2021	10,100	-0.70 ▼	-6.93	10,800	10,700	10,100	510	5,151,000
02/07/2021	10,800	-0.20 ▼	-1.85	11,000	10,800	10,300	910	9,828,000
01/07/2021	11,000	0.10 ▲	0.91	10,900	11,000	10,200	1,450	15,950,000
30/06/2021	10,900	0.30 ▲	2.75	10,600	11,000	10,900	40	436,000
29/06/2021	12,200	0.30 ▲	2.46	11,900	12,200	11,750	4,470	54,534,000
28/06/2021	11,900	0.10 ▲	0.84	11,800	12,000	11,750	2,760	32,844,000
25/06/2021	11,800	-0.20 ▼	-1.69	12,000	12,000	11,200	660	7,788,000
24/06/2021	12,000	0.75 ▲	6.25	11,250	12,000	10,500	5,120	61,440,000
23/06/2021	11,250	-0.65 ▼	-5.78	11,900	12,100	11,100	940	10,575,000
22/06/2021	11,900	-0.10 ▼	-0.84	12,000	12,400	11,400	1,760	20,944,000
21/06/2021	12,000	1.05 ▲	8.75	11,650	12,400	11,000	1,550	18,600,000
18/06/2021	11,650	0.70 ▲	6.01	10,950	11,700	11,200	5,130	59,764,500
17/06/2021	10,950	0.70 ▲	6.39	10,250	10,950	10,250	1,900	20,805,000
16/06/2021	10,250	0.54 ▲	5.27	9,710	10,350	9,710	2,060	21,115,000
15/06/2021	9,900	0.20 ▲	2.02	9,700	9,980	9,900	80	792,000
14/06/2021	9,700	0.10 ▲	1.03	9,700	9,900	9,700	330	3,201,000
11/06/2021	9,700	-0.20 ▼	-2.06	9,900	10,000	9,700	470	4,559,000
10/06/2021	9,900	-0.10 ▼	-1.01	10,000	10,000	9,900	40	396,000
09/06/2021	10,000	-0.25 ▼	-2.50	10,250	10,050	9,560	390	3,900,000
08/06/2021	10,250	0.05 ▲	0.49	10,200	10,250	9,510	130	1,332,500
07/06/2021	10,200	0.30 ▲	2.94	9,900	10,400	9,900	270	2,754,000
04/06/2021	9,900	-0.30 ▼	-3.03	9,900	9,900	9,600	1,540	15,246,000
03/06/2021	9,900	0.10 ▲	1.01	9,800	10,000	9,800	250	2,475,000
02/06/2021	9,800	0.25 ▲	2.55	9,550	9,900	9,500	390	3,822,000
01/06/2021	9,550	-0.45 ▼	-4.71	10,000	9,900	9,550	110	1,050,500
31/05/2021	10,000	-0.30 ▼	-3.00	10,300	10,000	9,590	150	1,500,000
28/05/2021	10,300	0.30 ▲	2.91	10,000	10,650	10,000	390	4,017,000
27/05/2021	10,000	0.10 ▲	1.00	10,000	10,100	10,000	110	1,100,000
26/05/2021	10,000	-0.10 ▼	-1.00	10,100	10,300	10,000	260	2,600,000
25/05/2021	10,100	0.13 ▲	1.29	9,970	10,100	9,600	1,310	13,231,000
24/05/2021	9,970	-0.03 ▼	-0.30	10,000	10,100	9,700	1,200	11,964,000
21/05/2021	10,000	0.04 ▲	0.40	9,960	10,250	9,270	1,630	16,300,000
20/05/2021	9,960	-0.74 ▼	-7.43	10,700	10,700	9,960	1,280	12,748,800
19/05/2021	10,700	-0.15 ▼	-1.40	10,850	10,900	10,100	3,780	40,446,000
18/05/2021	10,850	-0.80 ▼	-7.37	11,650	11,000	10,850	4,600	49,910,000
17/05/2021	11,650	-0.15 ▼	-1.29	11,800	11,650	11,650	20	233,000
14/05/2021	11,800	0.70 ▲	5.93	11,100	11,800	10,350	5,590	65,962,000
13/05/2021	11,100	-0.80 ▼	-7.21	11,900	11,900	11,100	3,800	42,180,000
12/05/2021	11,900	-0.25 ▼	-2.10	12,150	11,900	11,300	120	1,428,000
11/05/2021	12,150	-0.80 ▼	-6.58	12,150	12,150	11,350	160	1,944,000
10/05/2021	12,150	0.45 ▲	3.70	11,700	12,300	11,600	60	729,000
07/05/2021	11,700	0.25 ▲	2.14	11,450	12,000	11,700	640	7,488,000
06/05/2021	11,450	-0.40 ▼	-3.49	11,850	12,450	11,400	150	1,717,500
05/05/2021	11,850	0.30 ▲	2.53	11,550	12,300	11,400	550	6,517,500
04/05/2021	11,550	-0.65 ▼	-5.63	12,200	12,200	11,550	130	1,501,500
03/05/2021	13,200	0.85 ▲	6.44	12,350	13,200	11,500	110	1,452,000
29/04/2021	12,200	0.55 ▲	4.51	11,650	12,450	11,950	590	7,198,000
28/04/2021	11,650	-0.55 ▼	-4.72	12,200	13,000	11,650	80	932,000
27/04/2021	12,200	-0.80 ▼	-6.56	13,000	12,900	12,150	260	3,172,000
26/04/2021	13,000	-0.80 ▼	-6.15	13,000	13,000	12,150	710	9,230,000
23/04/2021	13,000	-0.10 ▼	-0.77	13,000	13,000	12,200	2,390	31,070,000
22/04/2021	13,000	-0.30 ▼	-2.31	13,300	13,300	12,400	2,280	29,640,000
20/04/2021	13,300	0.50 ▲	3.76	12,800	13,600	13,300	1,620	21,546,000
19/04/2021	12,800	0.80 ▲	6.25	12,000	12,800	12,600	4,430	56,704,000
16/04/2021	12,000	-0.50 ▼	-4.17	12,500	12,100	12,000	1,050	12,600,000
15/04/2021	12,500	-0.15 ▼	-1.20	12,650	12,700	12,500	110	1,375,000
14/04/2021	12,650	0.15 ▲	1.19	12,500	12,900	12,000	1,250	15,812,500
13/04/2021	12,500	-0.70 ▼	-5.60	13,200	13,000	12,500	620	7,750,000
12/04/2021	13,200	3.00 ▲	22.73	12,900	13,500	12,700	1,870	24,684,000
09/04/2021	12,900	0.10 ▲	0.78	12,800	12,900	12,100	2,010	25,929,000
08/04/2021	12,800	0.25 ▲	1.95	12,550	12,900	12,450	2,490	31,872,000
07/04/2021	12,550	-0.45 ▼	-3.59	13,000	13,800	12,500	1,040	13,052,000
06/04/2021	13,000	-0.80 ▼	-6.15	13,800	14,500	13,000	400	5,200,000
05/04/2021	13,800	0.60 ▲	4.35	13,200	14,100	13,500	5,210	71,898,000
03/04/2021	13,200	0.85 ▲	6.44	12,350	13,200	12,350	110	1,452,000
02/04/2021	13,200	0.85 ▲	6.44	12,350	13,200	12,350	1,770	23,364,000
01/04/2021	12,350	0.80 ▲	6.48	11,550	12,350	11,600	4,240	52,364,000
31/03/2021	11,550	0.75 ▲	6.49	10,800	11,550	10,500	4,700	54,285,000
30/03/2021	10,800	-0.50 ▼	-4.63	10,800	11,000	10,300	1,470	15,876,000
29/03/2021	10,800	0.30 ▲	2.78	10,500	10,900	10,200	890	9,612,000
26/03/2021	10,500	0.05 ▲	0.48	10,450	10,700	10,000	1,700	17,850,000
25/03/2021	10,450	0.45 ▲	4.31	10,000	10,500	10,000	1,980	20,691,000
24/03/2021	10,000	0.47 ▲	4.70	9,530	10,150	9,530	1,090	10,900,000
23/03/2021	9,530	-0.47 ▼	-4.93	10,000	9,530	9,530	100	953,000
22/03/2021	10,000	0.00 ■■	0.00	10,000	10,000	10,000	20	200,000
19/03/2021	10,000	-0.40 ▼	-4.00	10,400	10,300	10,000	510	5,100,000
18/03/2021	10,400	0.50 ▲	4.81	9,900	10,400	10,000	20	208,000
17/03/2021	9,900	-0.25 ▼	-2.53	10,150	9,900	9,800	370	3,663,000
15/03/2021	10,150	0.53 ▲	5.22	9,620	10,250	10,150	280	2,842,000
12/03/2021	9,620	-0.58 ▼	-6.03	10,200	10,200	9,620	230	2,212,600
11/03/2021	10,200	-0.66 ▼	-6.47	10,200	10,200	9,500	1,320	13,464,000
10/03/2021	10,200	-0.69 ▼	-6.76	10,200	10,200	9,510	30	306,000
09/03/2021	10,200	0.10 ▲	0.98	10,200	10,300	10,200	150	1,530,000
08/03/2021	10,200	0.20 ▲	1.96	10,000	10,200	9,700	2,640	26,928,000
05/03/2021	10,000	0.08 ▲	0.80	9,920	10,400	10,000	830	8,300,000
04/03/2021	9,920	-0.58 ▼	-5.85	10,500	10,350	9,920	600	5,952,000
03/03/2021	10,500	0.40 ▲	3.81	10,100	10,550	10,000	990	10,395,000
02/03/2021	10,100	0.10 ▲	0.99	10,000	10,450	10,000	400	4,040,000
01/03/2021	10,000	-0.10 ▼	-1.00	10,100	10,650	10,000	220	2,200,000
26/02/2021	10,100	-0.65 ▼	-6.44	10,750	10,300	10,100	1,060	10,706,000
25/02/2021	10,750	0.65 ▲	6.05	10,100	10,750	9,550	3,570	38,377,500
24/02/2021	10,100	-0.70 ▼	-6.93	10,800	10,750	10,050	300	3,030,000
23/02/2021	10,800	-0.10 ▼	-0.93	10,900	10,900	10,200	250	2,700,000
19/02/2021	10,900	-0.40 ▼	-3.67	10,900	11,000	10,400	1,640	17,876,000
18/02/2021	10,900	0.10 ▲	0.92	10,800	10,900	10,050	880	9,592,000
17/02/2021	10,800	0.55 ▲	5.09	10,250	10,800	9,610	170	1,836,000
09/02/2021	10,250	-0.75 ▼	-7.32	11,000	10,250	10,250	90	922,500
08/02/2021	11,000	0.50 ▲	4.55	10,500	11,000	10,600	200	2,200,000
05/02/2021	10,500	0.50 ▲	4.76	10,000	10,500	10,000	1,580	16,590,000
05/01/2021	9,200	0.00 ■■	0.00	9,200	9,200	9,200	20	184,000
04/01/2021	9,200	0.50 ▲	5.43	8,700	9,200	8,700	840	7,728,000
31/12/2020	8,700	-0.20 ▼	-2.30	8,900	8,900	8,350	19,420	168,954,000
30/12/2020	8,900	-0.10 ▼	-1.12	9,000	9,000	8,500	930	8,277,000
29/12/2020	9,000	0.20 ▲	2.22	8,800	9,000	8,800	300	2,700,000
28/12/2020	8,800	-0.10 ▼	-1.14	8,900	9,200	8,750	434	3,819,200
27/12/2020	8,900	-0.30 ▼	-3.37	9,190	8,900	8,700	234	2,082,600
25/12/2020	8,900	-0.30 ▼	-3.37	9,190	8,900	8,700	234	2,082,600
24/12/2020	9,190	0.30 ▲	3.26	8,900	9,300	8,500	59	542,210
23/12/2020	8,900	-0.30 ▼	-3.37	9,200	9,200	8,900	2,415	21,493,500
22/12/2020	9,200	0.00 ■■	0.00	9,180	9,500	9,150	648	5,961,600
21/12/2020	9,180	0.40 ▲	4.36	8,780	9,280	8,510	889	8,161,020
20/12/2020	8,780	-0.60 ▼	-6.83	9,400	9,400	8,780	916	8,042,480
18/12/2020	8,780	-0.60 ▼	-6.83	9,400	9,400	8,780	916	8,042,480
17/12/2020	9,400	-0.10 ▼	-1.06	9,500	9,500	9,000	3,692	34,704,800
16/12/2020	9,500	-0.10 ▼	-1.05	9,550	9,690	9,300	967	9,186,500
15/12/2020	9,550	-0.30 ▼	-3.14	9,830	9,700	9,150	7,081	67,623,550
14/12/2020	9,830	-0.10 ▼	-1.02	9,880	9,860	9,560	8,175	80,360,250
13/12/2020	9,880	0.40 ▲	4.05	9,500	9,900	8,850	4,914	48,550,320
11/12/2020	9,880	0.40 ▲	4.05	9,500	9,900	8,850	4,914	48,550,320
10/12/2020	9,500	0.00 ■■	0.00	9,500	10,100	9,500	7,154	67,963,000
09/12/2020	9,500	-0.60 ▼	-6.32	10,100	10,300	9,500	3,493	33,183,500
08/12/2020	10,100	0.10 ▲	0.99	10,000	10,200	9,500	4,559	46,045,900
07/12/2020	10,000	0.00 ■■	0.00	9,980	10,000	10,000	2,922	29,220,000
04/12/2020	9,980	-0.01 ▼	-0.10	9,990	9,990	9,310	29,400	293,412,000
03/12/2020	9,990	0.00 ■■	0.00	9,990	9,990	9,310	2,523	25,204,770
02/12/2020	9,990	0.00 ■■	0.00	9,990	9,990	9,300	1,222	12,207,780
01/12/2020	9,990	0.00 ■■	0.00	10,000	9,990	9,300	169	1,688,310
30/11/2020	10,000	0.10 ▲	1.00	10,000	10,100	10,000	53,540	535,400,000
27/11/2020	10,000	-0.70 ▼	-7.00	10,000	10,000	9,300	20,090	200,900,000
26/11/2020	10,000	0.40 ▲	4.00	9,600	10,250	9,590	52,070	520,700,000
25/11/2020	9,600	-0.01 ▼	-0.10	9,600	9,600	9,590	6,900	66,240,000
24/11/2020	9,600	0.10 ▲	1.04	9,500	9,600	9,300	32,680	313,728,000
23/11/2020	9,500	0.20 ▲	2.11	9,300	9,500	9,300	74,350	706,325,000
20/11/2020	9,300	0.20 ▲	2.15	9,100	9,300	9,000	6,315	58,729,500
19/11/2020	9,100	0.00 ■■	0.00	9,100	9,200	9,100	4,607	41,923,700
18/11/2020	9,100	0.10 ▲	1.10	9,000	9,200	9,000	55,740	507,234,000
17/11/2020	9,000	0.20 ▲	2.22	8,840	9,000	8,600	202	1,818,000
16/11/2020	8,840	0.10 ▲	1.13	8,750	8,840	8,450	609	5,383,560
13/11/2020	8,750	-0.10 ▼	-1.14	8,830	8,750	8,750	120	1,050,000
12/11/2020	8,830	0.00 ■■	0.00	8,840	8,830	8,290	23	203,090
10/11/2020	8,840	0.00 ■■	0.00	8,850	8,840	8,300	321	2,837,640
09/11/2020	8,850	-0.20 ▼	-2.26	9,000	8,850	8,500	22	194,700
04/11/2020	9,000	0.00 ■■	0.00	8,990	9,000	8,370	163	1,467,000
30/10/2020	8,990	-0.20 ▼	-2.22	9,200	8,990	8,560	327	2,939,730
27/10/2020	9,200	0.00 ■■	0.00	9,210	9,200	8,570	1,498	13,781,600
26/10/2020	9,210	0.00 ■■	0.00	9,200	9,210	8,560	315	2,901,150
24/10/2020	9,200	0.10 ▲	1.09	9,120	9,200	9,000	558	5,133,600
23/10/2020	9,200	0.10 ▲	1.09	9,120	9,200	9,000	558	5,133,600
21/10/2020	9,120	0.00 ■■	0.00	9,090	9,120	8,460	420	3,830,400
20/10/2020	9,090	-0.10 ▼	-1.10	9,170	9,170	8,540	58	527,220
16/10/2020	9,170	0.00 ■■	0.00	9,200	9,170	8,600	202	1,852,340
15/10/2020	9,200	0.00 ■■	0.00	9,200	9,200	8,560	400	3,680,000
14/10/2020	9,200	0.20 ▲	2.17	9,000	9,200	8,990	30	276,000
13/10/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,800	3,011	27,099,000
12/10/2020	9,000	-0.30 ▼	-3.33	9,300	9,350	9,000	345	3,105,000
09/10/2020	9,300	0.10 ▲	1.08	9,240	9,400	8,650	444	4,129,200
08/10/2020	9,240	0.40 ▲	4.33	8,800	9,240	8,700	653	6,033,720
07/10/2020	8,800	0.10 ▲	1.14	8,710	8,980	8,400	584	5,139,200
06/10/2020	8,710	-0.60 ▼	-6.89	9,290	9,290	8,680	558	4,860,180
05/10/2020	9,290	0.00 ■■	0.00	9,300	9,290	8,900	80	743,200
02/10/2020	9,300	0.40 ▲	4.30	8,930	9,490	8,320	1,137	10,574,100
01/10/2020	8,930	-0.70 ▼	-7.84	9,590	9,500	8,920	1,168	10,430,240
30/09/2020	9,590	0.00 ■■	0.00	9,600	9,900	8,930	339	3,251,010
29/09/2020	9,600	0.60 ▲	6.25	9,000	9,630	9,490	2,050	19,680,000
28/09/2020	9,000	0.60 ▲	6.67	8,450	9,000	8,000	880	7,920,000
25/09/2020	8,450	-0.10 ▼	-1.18	8,500	8,500	8,450	501	4,233,450
24/09/2020	8,500	-0.50 ▼	-5.88	9,000	8,800	8,500	2,030	17,255,000
23/09/2020	9,000	-0.40 ▼	-4.44	9,380	9,180	8,800	20	180,000
21/09/2020	9,380	-0.10 ▼	-1.07	9,480	9,380	8,900	614	5,759,320
18/09/2020	9,480	0.50 ▲	5.27	9,000	9,480	9,480	40	379,200
17/09/2020	9,000	-0.60 ▼	-6.67	9,590	0	0	2,555	22,995,000
16/09/2020	9,590	0.20 ▲	2.09	9,400	9,590	9,590	1	9,590
15/09/2020	9,400	0.40 ▲	4.26	9,000	9,600	9,050	551	5,179,400
14/09/2020	9,000	-1.50 ▼	-16.67	10,500	10,100	9,000	2,986	26,874,000
11/09/2020	10,500	0.20 ▲	1.90	10,300	10,900	10,300	637	6,688,500
10/09/2020	10,300	-0.50 ▼	-4.85	10,800	11,200	10,300	385	3,965,500
09/09/2020	10,800	-0.70 ▼	-6.48	11,500	11,800	10,700	4,520	48,816,000
08/09/2020	11,500	0.60 ▲	5.22	10,900	11,500	10,900	252	2,898,000
07/09/2020	10,900	-0.20 ▼	-1.83	11,100	11,100	10,350	484	5,275,600
04/09/2020	11,100	-0.80 ▼	-7.21	11,900	11,500	11,100	1,258	13,963,800
03/09/2020	11,900	0.50 ▲	4.20	11,400	11,900	11,400	93	1,106,700
01/09/2020	11,000	0.10 ▲	0.91	10,900	11,400	10,850	1,399	15,389,000
31/08/2020	10,900	0.10 ▲	0.92	10,800	10,900	10,300	705	7,684,500
29/08/2020	10,800	0.60 ▲	5.56	10,250	10,800	9,600	438	4,730,400
28/08/2020	10,800	0.60 ▲	5.56	10,250	10,800	9,600	438	4,730,400
27/08/2020	10,250	-0.80 ▼	-7.80	11,000	11,000	10,250	1,003	10,280,750
26/08/2020	11,000	0.00 ■■	0.00	11,000	11,000	11,000	32	352,000
25/08/2020	11,000	0.10 ▲	0.91	10,950	11,000	10,950	92	1,012,000
24/08/2020	10,950	0.40 ▲	3.65	10,500	11,000	9,770	1,670	18,286,500
22/08/2020	10,500	-0.50 ▼	-4.76	11,000	11,000	10,500	35	367,500
21/08/2020	10,500	-0.50 ▼	-4.76	11,000	11,000	10,500	35	367,500
20/08/2020	11,000	0.00 ■■	0.00	11,000	11,000	11,000	72	792,000
19/08/2020	11,000	-0.30 ▼	-2.73	11,250	11,200	10,500	356	3,916,000
18/08/2020	11,250	0.00 ■■	0.00	11,250	11,250	11,250	30	337,500
17/08/2020	11,250	0.00 ■■	0.00	11,250	11,250	10,550	530	5,962,500
14/08/2020	11,250	-0.10 ▼	-0.89	11,300	11,300	10,550	601	6,761,250
13/08/2020	11,300	0.00 ■■	0.00	11,300	11,300	11,300	34	384,200
12/08/2020	11,300	0.00 ■■	0.00	11,300	11,650	10,550	454	5,130,200
11/08/2020	11,300	0.30 ▲	2.65	11,000	11,400	11,000	159	1,796,700
10/08/2020	11,000	0.00 ■■	0.00	11,000	11,500	10,600	386	4,246,000
07/08/2020	11,000	-0.40 ▼	-3.64	11,400	11,600	10,650	973	10,703,000
06/08/2020	11,400	0.10 ▲	0.88	11,300	11,400	10,600	9,530	108,642,000
05/08/2020	11,300	0.10 ▲	0.88	11,200	11,300	11,100	703	7,943,900
04/08/2020	11,200	0.10 ▲	0.89	11,050	11,200	10,300	1,006	11,267,200
03/08/2020	11,050	-0.80 ▼	-7.24	11,850	11,050	11,050	3,462	38,255,100
31/07/2020	11,850	-0.90 ▼	-7.59	12,700	11,850	11,850	836	9,906,600
30/07/2020	12,700	-0.10 ▼	-0.79	12,750	12,750	11,900	1,750	22,225,000
29/07/2020	12,750	0.40 ▲	3.14	12,350	13,000	11,500	1,046	13,336,500
28/07/2020	12,350	0.00 ■■	0.00	12,350	12,800	11,500	4,687	57,884,450
27/07/2020	12,350	0.30 ▲	2.43	12,100	12,500	11,700	5,025	62,058,750
25/07/2020	12,100	0.70 ▲	5.79	11,400	12,150	11,200	5,364	64,904,400
24/07/2020	12,100	0.70 ▲	5.79	11,400	12,150	11,200	5,364	64,904,400
23/07/2020	11,400	0.10 ▲	0.88	11,300	11,400	11,300	1,860	21,204,000
22/07/2020	11,300	0.20 ▲	1.77	11,150	11,400	11,150	2,684	30,329,200
21/07/2020	11,150	-0.20 ▼	-1.79	11,300	11,400	11,100	11,538	128,648,700
20/07/2020	11,300	0.30 ▲	2.65	11,000	11,400	11,000	4,935	55,765,500
17/07/2020	11,000	0.20 ▲	1.82	10,800	11,200	10,800	5,801	63,811,000
16/07/2020	10,800	0.40 ▲	3.70	10,400	10,800	9,680	7,713	83,300,400
15/07/2020	10,400	0.20 ▲	1.92	10,200	10,400	10,200	1,830	19,032,000
14/07/2020	10,200	0.00 ■■	0.00	10,150	10,300	10,050	1,441	14,698,200
13/07/2020	10,150	0.20 ▲	1.97	10,000	10,400	10,000	3,996	40,559,400
10/07/2020	10,000	0.40 ▲	4.00	9,630	10,000	9,630	9,047	90,470,000
09/07/2020	9,630	0.60 ▲	6.23	9,000	9,630	8,980	6,460	62,209,800
08/07/2020	9,000	-0.10 ▼	-1.11	9,100	9,100	9,000	3,637	32,733,000
07/07/2020	9,100	0.20 ▲	2.20	8,890	9,200	8,890	4,037	36,736,700
06/07/2020	8,890	0.00 ■■	0.00	8,890	8,890	8,800	1,599	14,215,110
03/07/2020	8,890	0.10 ▲	1.12	8,800	9,000	8,650	1,380	12,268,200
02/07/2020	8,800	-0.10 ▼	-1.14	8,950	9,000	8,800	3,525	31,020,000
01/07/2020	8,950	0.00 ■■	0.00	8,950	9,010	8,340	4,691	41,984,450
30/06/2020	8,950	0.10 ▲	1.12	8,800	9,000	8,400	4,383	39,227,850
29/06/2020	8,800	-0.20 ▼	-2.27	9,010	9,000	8,380	3,242	28,529,600
26/06/2020	9,010	0.01 ▲	0.11	9,000	9,630	8,500	74,850	674,398,500
25/06/2020	9,000	0.60 ▲	6.67	8,420	9,000	8,300	18,811	169,299,000
24/06/2020	8,420	0.60 ▲	7.13	7,870	8,420	8,420	11,584	97,537,280
23/06/2020	7,870	0.50 ▲	6.35	7,360	7,870	7,870	1,969	15,496,030
22/06/2020	7,360	0.50 ▲	6.79	6,880	7,360	7,350	2,952	21,726,720
19/06/2020	6,880	0.50 ▲	7.27	6,430	6,880	5,980	6,368	43,811,840
18/06/2020	6,430	-0.50 ▼	-7.78	6,910	6,430	6,430	557	3,581,510
17/06/2020	6,910	-0.51 ▼	-7.38	7,420	6,910	6,910	12,470	86,167,700
16/06/2020	7,420	-0.60 ▼	-8.09	7,970	7,420	7,420	7,777	57,705,340
15/06/2020	7,970	-0.60 ▼	-7.53	8,560	8,000	7,970	4,077	32,493,690
12/06/2020	8,560	-0.60 ▼	-7.01	9,200	9,600	8,560	4,640	39,718,400
11/06/2020	9,200	0.60 ▲	6.52	8,600	9,200	9,200	21,263	195,619,600
10/06/2020	8,600	0.40 ▲	4.65	8,190	8,760	8,200	41,029	352,849,400
09/06/2020	8,190	0.50 ▲	6.11	7,660	8,190	8,190	3,438	28,157,220
08/06/2020	7,660	0.50 ▲	6.53	7,160	7,660	7,660	521	3,990,860
06/06/2020	7,160	0.50 ▲	6.98	6,700	7,160	7,160	2,494	17,857,040
05/06/2020	7,160	0.50 ▲	6.98	6,700	7,160	7,160	2,494	17,857,040
04/06/2020	6,700	0.40 ▲	5.97	6,270	6,700	6,700	605	4,053,500
03/06/2020	6,270	0.40 ▲	6.38	5,860	6,270	6,270	2,605	16,333,350
02/06/2020	5,860	0.40 ▲	6.83	5,480	5,860	5,850	6,170	36,156,200
01/06/2020	5,480	0.40 ▲	7.30	5,130	5,480	5,480	5,280	28,934,400
31/05/2020	5,130	0.30 ▲	5.85	4,800	5,130	5,130	1,704	8,741,520
29/05/2020	5,130	0.30 ▲	5.85	4,800	5,130	5,130	1,704	8,741,520
28/05/2020	4,800	0.30 ▲	6.25	4,490	4,800	4,600	7,151	34,324,800
27/05/2020	4,490	0.30 ▲	6.68	4,200	4,490	4,490	854	3,834,460
26/05/2020	4,200	0.30 ▲	7.14	3,930	4,200	4,200	570	2,394,000
25/05/2020	3,930	0.30 ▲	7.63	3,680	3,930	3,930	2,041	8,021,130
24/05/2020	3,680	0.20 ▲	5.43	3,440	3,680	3,500	8,548	31,456,640
22/05/2020	3,680	0.20 ▲	5.43	3,440	3,680	3,500	8,548	31,456,640
21/05/2020	3,440	0.00 ■■	0.00	3,440	3,490	3,300	1,123	3,863,120
20/05/2020	3,440	0.00 ■■	0.00	3,450	3,450	3,330	64	220,160
19/05/2020	3,450	-0.10 ▼	-2.90	3,590	3,570	3,340	131	451,950
18/05/2020	3,590	0.20 ▲	5.57	3,400	3,590	3,590	15	53,850
17/05/2020	3,400	0.00 ■■	0.00	3,400	3,490	3,400	340	1,156,000
15/05/2020	3,400	0.00 ■■	0.00	3,400	3,490	3,400	340	1,156,000
14/05/2020	3,400	-0.20 ▼	-5.88	3,580	3,500	3,400	347	1,179,800
13/05/2020	3,580	0.00 ■■	0.00	3,620	3,590	3,380	57	204,060
12/05/2020	3,620	0.00 ■■	0.00	3,650	3,620	3,400	934	3,381,080
11/05/2020	3,650	0.00 ■■	0.00	3,650	3,650	3,650	4	14,600
10/05/2020	3,650	0.20 ▲	5.48	3,460	3,650	3,460	209	762,850
08/05/2020	3,650	0.20 ▲	5.48	3,460	3,650	3,460	209	762,850
07/05/2020	3,460	0.00 ■■	0.00	3,460	3,680	3,240	1,393	4,819,780
06/05/2020	3,460	-0.20 ▼	-5.78	3,650	3,460	3,460	1	3,460
05/05/2020	3,650	-0.10 ▼	-2.74	3,700	3,650	3,450	819	2,989,350
04/05/2020	3,700	0.00 ■■	0.00	3,700	3,700	3,700	20	74,000
01/05/2020	3,700	0.20 ▲	5.41	3,530	3,700	3,600	624	2,308,800
30/04/2020	3,700	0.20 ▲	5.41	3,530	3,700	3,600	624	2,308,800
29/04/2020	3,700	0.20 ▲	5.41	3,530	3,700	3,600	624	2,308,800
28/04/2020	3,530	0.20 ▲	5.67	3,300	3,530	3,300	4,395	15,514,350
27/04/2020	3,300	-0.10 ▼	-3.03	3,400	3,400	3,260	11,999	39,596,700
26/04/2020	3,400	0.00 ■■	0.00	3,410	3,550	3,300	357	1,213,800
24/04/2020	3,400	0.00 ■■	0.00	3,410	3,550	3,300	357	1,213,800
23/04/2020	3,410	0.00 ■■	0.00	3,450	3,450	3,410	110	375,100
22/04/2020	3,450	-0.10 ▼	-2.90	3,550	3,670	3,310	67	231,150
21/04/2020	3,550	-0.20 ▼	-5.63	3,700	3,700	3,450	265	940,750
20/04/2020	3,700	0.20 ▲	5.41	3,490	3,700	3,310	316	1,169,200
19/04/2020	3,490	0.00 ■■	0.00	3,490	3,700	3,460	31	108,190
17/04/2020	3,490	0.00 ■■	0.00	3,490	3,700	3,460	31	108,190
16/04/2020	3,490	-0.30 ▼	-8.60	3,750	3,490	3,490	103	359,470
15/04/2020	3,750	-0.30 ▼	-8.00	4,000	3,990	3,730	515	1,931,250
14/04/2020	4,000	0.10 ▲	2.50	3,900	4,000	4,000	1	4,000
13/04/2020	3,900	0.10 ▲	2.56	3,820	3,900	3,560	51	198,900
12/04/2020	3,820	-0.30 ▼	-7.85	4,100	4,100	3,820	226	863,320
10/04/2020	3,820	-0.30 ▼	-7.85	4,100	4,100	3,820	226	863,320
09/04/2020	4,100	0.20 ▲	4.88	3,910	4,100	3,640	11	45,100
08/04/2020	3,910	0.00 ■■	0.00	3,910	3,910	3,910	3	11,730
07/04/2020	3,910	0.00 ■■	0.00	3,910	3,910	3,910	3	11,730
06/04/2020	3,910	-0.30 ▼	-7.67	4,200	4,200	3,910	6	23,460
05/04/2020	4,200	-0.30 ▼	-7.14	4,450	4,200	4,200	1	4,200
03/04/2020	4,200	-0.30 ▼	-7.14	4,450	4,200	4,200	1	4,200
02/04/2020	4,450	0.30 ▲	6.74	4,160	4,450	3,870	52	231,400
01/04/2020	4,450	0.30 ▲	6.74	4,160	4,450	3,870	52	231,400
31/03/2020	4,160	0.30 ▲	7.21	3,890	4,160	3,620	15	62,400
30/03/2020	3,890	0.00 ■■	0.00	3,900	3,890	3,630	4	15,560
29/03/2020	3,900	0.00 ■■	0.00	3,900	3,900	3,630	345	1,345,500
27/03/2020	3,900	0.00 ■■	0.00	3,900	3,900	3,630	345	1,345,500
26/03/2020	3,900	0.20 ▲	5.13	3,720	3,900	3,480	66	257,400
25/03/2020	3,900	0.20 ▲	5.13	3,720	3,900	3,480	66	257,400
24/03/2020	3,720	-0.30 ▼	-8.06	4,000	4,000	3,720	45	167,400
23/03/2020	4,000	0.10 ▲	2.50	3,900	4,000	3,800	7	28,000
20/03/2020	3,900	-0.10 ▼	-2.56	3,990	3,900	3,720	202	787,800
19/03/2020	3,900	-0.10 ▼	-2.56	3,990	3,900	3,720	202	787,800
18/03/2020	3,990	0.10 ▲	2.51	3,890	3,990	3,630	10	39,900
17/03/2020	3,890	0.00 ■■	0.00	3,900	3,890	3,630	71	276,190
16/03/2020	3,900	0.18 ▲	4.62	3,720	3,900	3,900	10	39,000
14/03/2020	3,720	-0.28 ▼	-7.53	4,000	3,720	3,720	1,350	5,022,000
13/03/2020	3,720	-0.28 ▼	-7.53	4,000	3,720	3,720	1,350	5,022,000
12/03/2020	4,000	-0.28 ▼	-7.00	4,000	4,000	3,720	350	1,400,000
11/03/2020	4,000	0.10 ▲	2.50	3,900	4,000	3,630	570	2,280,000
10/03/2020	3,900	-0.10 ▼	-2.56	4,000	3,900	3,900	12	46,800
05/03/2020	4,000	0.30 ▲	7.50	3,750	4,000	3,750	4	16,000
04/03/2020	3,750	0.20 ▲	5.33	3,510	3,750	3,750	24	90,000
03/03/2020	3,510	-0.30 ▼	-8.55	3,770	4,000	3,510	120	421,200
02/03/2020	3,770	-0.30 ▼	-7.96	4,050	3,770	3,770	1,826	6,884,020
28/02/2020	4,050	-0.30 ▼	-7.41	4,350	4,050	4,050	89	360,450
26/02/2020	4,350	0.00 ■■	0.00	4,350	4,350	4,050	622	2,705,700
25/02/2020	4,350	0.00 ■■	0.00	4,350	4,350	4,050	207	900,450
24/02/2020	4,350	0.30 ▲	6.90	4,100	4,380	4,350	57	247,950
21/02/2020	4,100	-0.10 ▼	-2.44	4,200	4,300	4,100	11	45,100
20/02/2020	4,200	-0.10 ▼	-2.38	4,280	4,200	4,200	98	411,600
19/02/2020	4,280	-0.30 ▼	-7.01	4,600	4,300	4,280	602	2,576,560
15/02/2020	4,600	-0.10 ▼	-2.17	4,650	4,700	4,600	18	82,800
14/02/2020	4,600	-0.10 ▼	-2.17	4,650	4,700	4,600	18	82,800
13/02/2020	4,650	-0.40 ▼	-8.60	5,000	4,650	4,650	7	32,550
03/02/2020	5,000	0.00 ■■	0.00	4,950	5,000	5,000	1	5,000
02/02/2020	5,000	0.00 ■■	0.00	4,950	5,000	5,000	1	5,000
31/01/2020	5,000	0.00 ■■	0.00	4,950	5,000	5,000	1	5,000
30/01/2020	4,950	0.20 ▲	4.04	4,750	4,950	4,450	4	19,800
29/01/2020	4,750	0.30 ▲	6.32	4,500	4,750	4,500	10	47,500
28/01/2020	4,750	0.30 ▲	6.32	4,500	4,750	4,500	10	47,500
27/01/2020	4,750	0.30 ▲	6.32	4,500	4,750	4,500	10	47,500
26/01/2020	4,750	0.30 ▲	6.32	4,500	4,750	4,500	10	47,500
24/01/2020	4,750	0.30 ▲	6.32	4,500	4,750	4,500	10	47,500
23/01/2020	4,750	0.30 ▲	6.32	4,500	4,750	4,500	10	47,500
22/01/2020	4,750	0.30 ▲	6.32	4,500	4,750	4,500	10	47,500
21/01/2020	4,500	0.25 ▲	5.56	4,250	4,500	4,250	940	4,230,000
20/01/2020	4,250	-0.30 ▼	-7.06	4,550	4,250	4,250	5,930	25,202,500
17/01/2020	4,550	0.15 ▲	3.30	4,400	4,550	4,550	20	91,000
16/01/2020	4,400	0.16 ▲	3.64	4,240	4,400	4,400	10	44,000
15/01/2020	4,240	-0.01 ▼	-0.24	4,250	4,240	4,000	70	296,800
13/01/2020	4,250	0.20 ▲	4.71	4,090	4,250	4,250	1	4,250
09/01/2020	4,090	0.00 ■■	0.00	4,050	4,090	4,000	386	1,578,740
08/01/2020	4,050	0.00 ■■	0.00	4,000	4,190	3,980	800	3,240,000
07/01/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	2	8,000
06/01/2020	4,000	-0.10 ▼	-2.50	4,070	4,100	4,000	228	912,000
03/01/2020	4,070	-0.10 ▼	-2.46	4,150	4,070	4,000	200	814,000
02/01/2020	4,150	0.30 ▲	7.23	3,900	4,150	4,150	1	4,150
31/12/2019	3,900	-0.10 ▼	-2.56	4,030	4,000	3,900	102	397,800
30/12/2019	4,030	0.00 ■■	0.00	4,020	4,030	4,000	401	1,616,030
27/12/2019	4,020	0.00 ■■	0.00	4,000	4,020	4,000	904	3,634,080
25/12/2019	4,000	0.00 ■■	0.00	4,020	4,000	3,890	30	120,000
24/12/2019	4,020	0.00 ■■	0.00	4,000	4,020	3,830	631	2,536,620
20/12/2019	4,000	0.01 ▲	0.25	3,990	4,000	4,000	10	40,000
18/12/2019	3,990	-0.10 ▼	-2.51	4,050	3,990	3,860	332	1,324,680
17/12/2019	4,050	0.10 ▲	2.47	3,960	4,050	4,050	1	4,050
16/12/2019	3,960	0.20 ▲	5.05	3,760	3,960	3,960	1	3,960
13/12/2019	3,760	-0.30 ▼	-7.98	4,030	4,000	3,750	306	1,150,560
12/12/2019	4,030	0.00 ■■	0.00	4,030	4,030	4,030	104	419,120
11/12/2019	4,030	0.00 ■■	0.00	4,020	4,030	4,000	1,003	4,042,090
10/12/2019	4,020	0.00 ■■	0.00	4,020	4,050	4,020	170	683,400
09/12/2019	4,020	0.00 ■■	0.00	4,000	4,030	3,900	28	112,560
06/12/2019	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,010	4,040,000
05/12/2019	4,000	0.00 ■■	0.00	4,000	4,000	3,800	2	8,000
04/12/2019	4,000	0.00 ■■	0.00	3,960	0	0	4	16,000
03/12/2019	3,960	0.00 ■■	0.00	3,930	4,000	3,710	879	3,480,840
02/12/2019	3,930	0.00 ■■	0.00	3,910	3,950	3,650	203	797,790
29/11/2019	3,910	0.10 ▲	2.56	3,790	4,020	3,560	122	477,020
28/11/2019	3,790	0.00 ■■	0.00	3,800	3,860	3,550	174	659,460
27/11/2019	3,800	-0.10 ▼	-2.63	3,900	3,900	3,660	983	3,735,400
26/11/2019	3,900	0.00 ■■	0.00	3,940	3,940	3,720	38	148,200
25/11/2019	3,940	0.00 ■■	0.00	3,940	3,940	3,680	18	70,920
22/11/2019	3,940	0.30 ▲	7.61	3,690	3,940	3,700	868	3,419,920
21/11/2019	3,690	-0.20 ▼	-5.42	3,900	3,700	3,650	505	1,863,450
20/11/2019	3,900	0.00 ■■	0.00	3,900	4,080	3,650	288	1,123,200
19/11/2019	3,900	-0.20 ▼	-5.13	4,130	4,150	3,860	64	249,600
18/11/2019	4,130	0.00 ■■	0.00	4,120	4,150	3,860	144	594,720
15/11/2019	4,120	0.00 ■■	0.00	4,120	4,120	3,850	119	490,280
14/11/2019	4,120	0.20 ▲	4.85	3,880	4,120	3,890	8	32,960
13/11/2019	3,880	-0.10 ▼	-2.58	3,990	4,120	3,860	247	958,360
12/11/2019	3,990	0.00 ■■	0.00	4,000	3,990	3,750	128	510,720
11/11/2019	4,000	-0.10 ▼	-2.50	4,130	4,170	3,860	14	56,000
08/11/2019	4,130	0.00 ■■	0.00	4,140	4,130	3,860	17	70,210
07/11/2019	4,140	0.00 ■■	0.00	4,140	4,140	3,870	53	219,420
06/11/2019	4,140	0.00 ■■	0.00	4,140	4,140	3,880	42	173,880
05/11/2019	4,140	0.00 ■■	0.00	4,150	4,140	3,870	775	3,208,500
04/11/2019	4,150	0.00 ■■	0.00	4,130	4,350	3,860	3	12,450
01/11/2019	4,130	0.30 ▲	7.26	3,860	4,130	4,120	144	594,720
31/10/2019	3,860	-0.30 ▼	-7.77	4,150	4,150	3,860	185	714,100
30/10/2019	4,150	0.00 ■■	0.00	4,150	4,390	4,000	129	535,350
29/10/2019	4,150	0.00 ■■	0.00	4,150	4,150	4,000	1,065	4,419,750
28/10/2019	4,150	0.00 ■■	0.00	4,150	4,150	4,050	505	2,095,750
25/10/2019	4,150	-0.10 ▼	-2.41	4,230	4,230	4,010	57	236,550
24/10/2019	4,230	0.00 ■■	0.00	4,200	4,230	4,030	280	1,184,400
23/10/2019	4,200	0.00 ■■	0.00	4,200	4,200	3,930	533	2,238,600
22/10/2019	4,200	-0.20 ▼	-4.76	4,400	4,210	4,200	88	369,600
21/10/2019	4,400	-0.10 ▼	-2.27	4,490	4,490	4,180	603	2,653,200
18/10/2019	4,490	0.00 ■■	0.00	4,500	4,490	4,200	321	1,441,290
17/10/2019	4,500	0.00 ■■	0.00	4,500	4,770	4,300	52	234,000
16/10/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,210	175	787,500
15/10/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,460	239	1,075,500
14/10/2019	4,500	-0.20 ▼	-4.44	4,650	4,650	4,450	150	675,000
11/10/2019	4,650	-0.20 ▼	-4.30	4,850	4,650	4,650	20	93,000
10/10/2019	4,850	0.10 ▲	2.06	4,750	4,900	4,430	5	24,250
09/10/2019	4,750	-0.10 ▼	-2.11	4,850	4,750	4,530	334	1,586,500
08/10/2019	4,850	-0.10 ▼	-2.06	4,980	4,850	4,640	302	1,464,700
07/10/2019	4,980	0.10 ▲	2.01	4,850	4,980	4,530	2	9,960
03/10/2019	4,850	0.00 ■■	0.00	4,870	4,860	4,580	9	43,650
02/10/2019	4,870	0.00 ■■	0.00	4,870	4,870	4,870	4	19,480
01/10/2019	4,870	0.00 ■■	0.00	4,900	4,880	4,560	108	525,960
27/09/2019	4,900	0.00 ■■	0.00	4,880	4,900	4,620	4	19,600
26/09/2019	4,880	0.20 ▲	4.10	4,650	4,900	4,410	144	702,720
25/09/2019	4,650	-0.40 ▼	-8.60	5,000	4,700	4,650	456	2,120,400
24/09/2019	5,000	0.00 ■■	0.00	4,980	5,000	4,700	3	15,000
23/09/2019	4,980	0.00 ■■	0.00	4,990	4,980	4,710	5	24,900
20/09/2019	4,990	0.30 ▲	6.01	4,700	5,000	4,600	111	553,890
19/09/2019	4,700	0.00 ■■	0.00	4,700	5,000	4,600	104	488,800
18/09/2019	4,700	-0.10 ▼	-2.13	4,770	4,700	4,600	107	502,900
17/09/2019	4,770	-0.40 ▼	-8.39	5,120	4,770	4,770	406	1,936,620
16/09/2019	5,120	0.10 ▲	1.95	5,000	5,150	4,660	9	46,080
13/09/2019	5,000	-0.10 ▼	-2.00	5,090	5,000	4,750	7	35,000
12/09/2019	5,090	0.10 ▲	1.96	4,950	5,090	4,610	63	320,670
11/09/2019	4,950	0.30 ▲	6.06	4,700	4,950	4,700	10	49,500
10/09/2019	4,520	-0.18 ▼	-3.98	4,700	4,860	4,520	10	45,200
09/09/2019	4,700	-0.10 ▼	-2.13	4,790	4,950	4,700	45	211,500
06/09/2019	4,790	0.30 ▲	6.26	4,480	4,790	4,220	1,141	5,465,390
05/09/2019	4,480	-0.30 ▼	-6.70	4,780	4,700	4,450	336	1,505,280
04/09/2019	4,780	0.10 ▲	2.09	4,700	4,950	4,550	57	272,460
03/09/2019	4,700	0.00 ■■	0.00	4,710	4,710	4,400	934	4,389,800
30/08/2019	4,710	0.00 ■■	0.00	4,700	4,710	4,420	28	131,880
29/08/2019	4,700	-0.20 ▼	-4.26	4,940	4,910	4,600	307	1,442,900
28/08/2019	4,940	0.00 ■■	0.00	4,950	4,940	4,940	55	271,700
27/08/2019	4,950	0.00 ■■	0.00	4,960	4,950	4,810	2	9,900
26/08/2019	4,960	0.00 ■■	0.00	4,980	4,960	4,760	4	19,840
23/08/2019	4,980	0.00 ■■	0.00	4,980	4,980	4,650	22	109,560
22/08/2019	4,980	0.00 ■■	0.00	5,000	4,980	4,710	101	502,980
21/08/2019	5,000	-0.10 ▼	-2.00	5,090	5,000	4,750	371	1,855,000
20/08/2019	5,090	0.30 ▲	5.89	4,810	5,090	4,800	64	325,760
19/08/2019	4,810	-0.30 ▼	-6.24	5,100	4,810	4,810	1	4,810
16/08/2019	5,100	0.00 ■■	0.00	5,100	5,100	4,800	5	25,500
15/08/2019	5,100	0.30 ▲	5.88	4,800	5,100	4,510	2	10,200
14/08/2019	4,800	-0.20 ▼	-4.17	4,980	4,970	4,800	68	326,400
13/08/2019	4,980	0.00 ■■	0.00	4,990	4,990	4,800	53	263,940
12/08/2019	4,990	0.00 ■■	0.00	5,040	4,990	4,990	2	9,980
09/08/2019	5,040	0.00 ■■	0.00	5,040	5,040	5,030	106	534,240
08/08/2019	5,040	0.10 ▲	1.98	4,900	5,040	4,990	369	1,859,760
07/08/2019	4,900	-0.10 ▼	-2.04	5,000	5,090	4,660	260	1,274,000
06/08/2019	5,000	-0.10 ▼	-2.00	5,090	5,440	4,990	215	1,075,000
05/08/2019	5,090	0.30 ▲	5.89	4,800	5,090	4,990	236	1,201,240
02/08/2019	4,800	-0.30 ▼	-6.25	5,050	5,340	4,700	3,764	18,067,200
01/08/2019	5,050	-0.40 ▼	-7.92	5,420	5,050	5,050	211	1,065,550
31/07/2019	5,420	0.00 ■■	0.00	5,430	5,420	5,050	501	2,715,420
30/07/2019	5,430	0.00 ■■	0.00	5,460	5,430	5,090	411	2,231,730
29/07/2019	5,460	0.00 ■■	0.00	5,490	5,460	5,120	121	660,660
25/07/2019	5,490	0.00 ■■	0.00	5,490	5,490	5,110	25	137,250
24/07/2019	5,490	0.00 ■■	0.00	5,480	5,490	5,110	1,783	9,788,670
22/07/2019	5,480	0.00 ■■	0.00	5,470	5,480	5,300	1,760	9,644,800
19/07/2019	5,470	0.00 ■■	0.00	5,480	5,480	5,100	508	2,778,760
18/07/2019	5,480	0.00 ■■	0.00	5,490	5,480	5,110	63	345,240
16/07/2019	5,490	0.20 ▲	3.64	5,280	5,490	5,000	50	274,500
15/07/2019	5,280	0.00 ■■	0.00	5,280	5,280	4,920	706	3,727,680
11/07/2019	5,280	-0.10 ▼	-1.89	5,390	5,280	5,020	466	2,460,480
10/07/2019	5,390	0.10 ▲	1.86	5,300	5,390	5,390	3	16,170
09/07/2019	5,300	0.20 ▲	3.77	5,100	5,300	4,810	21	111,300
08/07/2019	5,100	-0.30 ▼	-5.88	5,380	5,100	5,010	967	4,931,700
05/07/2019	5,380	0.00 ■■	0.00	5,390	5,380	5,020	364	1,958,320
04/07/2019	5,390	-0.10 ▼	-1.86	5,500	5,390	5,120	202	1,088,780
03/07/2019	5,500	0.40 ▲	7.27	5,150	5,500	5,500	1	5,500
02/07/2019	5,150	-0.10 ▼	-1.94	5,250	5,350	5,150	12	61,800
01/07/2019	5,250	-0.30 ▼	-5.71	5,500	5,250	5,120	465	2,441,250
28/06/2019	5,500	0.00 ■■	0.00	5,450	5,500	5,500	1	5,500
27/06/2019	5,450	0.30 ▲	5.50	5,120	5,450	5,120	160	872,000
26/06/2019	5,120	0.00 ■■	0.00	5,120	5,120	5,120	113	578,560
25/06/2019	5,120	-0.40 ▼	-7.81	5,500	5,120	5,120	115	588,800
24/06/2019	5,500	0.00 ■■	0.00	5,500	5,500	5,120	458	2,519,000
21/06/2019	5,500	0.30 ▲	5.45	5,180	5,500	5,500	1	5,500
20/06/2019	5,180	0.00 ■■	0.00	5,200	5,180	4,840	13	67,340
19/06/2019	5,200	0.10 ▲	1.92	5,090	5,200	4,910	114	592,800
18/06/2019	5,090	0.00 ■■	0.00	5,090	5,090	4,900	211	1,073,990
17/06/2019	5,090	0.00 ■■	0.00	5,070	5,090	5,050	500	2,545,000
16/06/2019	5,090	0.00 ■■	0.00	5,070	5,090	5,050	500	2,545,000
14/06/2019	5,090	0.00 ■■	0.00	5,070	5,090	5,050	500	2,545,000
13/06/2019	5,070	0.20 ▲	3.94	4,900	5,070	5,070	1	5,070
11/06/2019	5,080	0.00 ■■	0.00	5,090	5,080	4,900	21	106,680
10/06/2019	5,090	0.10 ▲	1.96	5,000	5,090	5,090	1	5,090
09/06/2019	5,000	-0.10 ▼	-2.00	5,090	5,000	4,740	23	115,000
07/06/2019	5,000	-0.10 ▼	-2.00	5,090	5,000	4,740	23	115,000
04/06/2019	5,090	0.00 ■■	0.00	5,100	5,090	4,880	12	61,080
03/06/2019	5,090	0.00 ■■	0.00	5,100	5,090	4,880	12	61,080
02/06/2019	5,100	0.00 ■■	0.00	5,100	5,100	5,100	60	306,000
31/05/2019	5,100	0.00 ■■	0.00	5,100	5,100	5,100	60	306,000
30/05/2019	5,100	0.00 ■■	0.00	5,050	5,100	5,000	111	566,100
29/05/2019	5,050	-0.10 ▼	-1.98	5,190	5,050	4,950	63	318,150
28/05/2019	5,190	0.10 ▲	1.93	5,090	5,190	4,980	386	2,003,340
27/05/2019	5,090	0.10 ▲	1.96	5,000	5,090	5,000	39	198,510
26/05/2019	5,000	0.00 ■■	0.00	4,960	5,120	4,980	369	1,845,000
24/05/2019	5,000	0.00 ■■	0.00	4,960	5,120	4,980	369	1,845,000
23/05/2019	4,960	-0.20 ▼	-4.03	5,110	5,100	4,800	767	3,804,320
22/05/2019	5,110	0.00 ■■	0.00	5,120	5,140	5,000	5	25,550
21/05/2019	5,120	0.00 ■■	0.00	5,140	5,120	5,000	51	261,120
20/05/2019	5,140	0.10 ▲	1.95	5,040	5,140	4,710	183	940,620
19/05/2019	5,040	-0.10 ▼	-1.98	5,160	5,200	4,800	12	60,480
17/05/2019	5,040	-0.10 ▼	-1.98	5,160	5,200	4,800	12	60,480
16/05/2019	5,160	0.00 ■■	0.00	5,180	5,160	5,100	116	598,560
15/05/2019	5,180	0.00 ■■	0.00	5,180	5,180	5,180	1	5,180
14/05/2019	5,180	0.00 ■■	0.00	5,190	5,180	4,830	17	88,060
13/05/2019	5,190	0.00 ■■	0.00	5,230	5,190	4,870	11	57,090
12/05/2019	5,230	0.00 ■■	0.00	5,280	5,230	4,940	31	162,130
10/05/2019	5,230	0.00 ■■	0.00	5,280	5,230	4,940	31	162,130
09/05/2019	5,280	0.00 ■■	0.00	5,240	5,280	5,010	550	2,904,000
08/05/2019	5,240	0.10 ▲	1.91	5,100	5,380	5,000	116	607,840
07/05/2019	5,100	-0.20 ▼	-3.92	5,260	5,330	5,010	835	4,258,500
06/05/2019	5,260	0.00 ■■	0.00	5,300	5,260	5,200	2,346	12,339,960
05/05/2019	5,300	0.10 ▲	1.89	5,200	5,350	5,200	48	254,400
03/05/2019	5,300	0.10 ▲	1.89	5,200	5,350	5,200	48	254,400
02/05/2019	5,200	-0.30 ▼	-5.77	5,500	5,490	5,120	1,951	10,145,200
01/05/2019	5,500	-0.10 ▼	-1.82	5,560	5,900	5,300	3,456	19,008,000
30/04/2019	5,500	-0.10 ▼	-1.82	5,560	5,900	5,300	3,456	19,008,000
29/04/2019	5,500	-0.10 ▼	-1.82	5,560	5,900	5,300	3,456	19,008,000
28/04/2019	5,500	-0.10 ▼	-1.82	5,560	5,900	5,300	3,456	19,008,000
26/04/2019	5,500	-0.10 ▼	-1.82	5,560	5,900	5,300	3,456	19,008,000
25/04/2019	5,560	0.40 ▲	7.19	5,200	5,560	5,200	436	2,424,160
24/04/2019	5,200	0.00 ■■	0.00	5,200	5,200	4,840	38	197,600
23/04/2019	5,200	-0.10 ▼	-1.92	5,320	5,320	5,100	888	4,617,600
22/04/2019	5,320	0.00 ■■	0.00	5,320	5,320	5,160	203	1,079,960
21/04/2019	5,320	0.00 ■■	0.00	5,360	5,330	5,320	1,094	5,820,080
19/04/2019	5,320	0.00 ■■	0.00	5,360	5,330	5,320	1,094	5,820,080
18/04/2019	5,360	-0.10 ▼	-1.87	5,500	5,390	5,200	177	948,720
17/04/2019	5,500	0.10 ▲	1.82	5,360	5,550	5,100	522	2,871,000
16/04/2019	5,360	0.30 ▲	5.60	5,030	5,380	5,070	610	3,269,600
15/04/2019	5,030	-0.40 ▼	-7.95	5,400	5,550	5,030	1,644	8,269,320
12/04/2019	5,030	-0.40 ▼	-7.95	5,400	5,550	5,030	1,644	8,269,320
11/04/2019	5,400	-0.10 ▼	-1.85	5,550	5,540	5,400	62	334,800
10/04/2019	5,550	0.00 ■■	0.00	5,590	5,550	5,410	30	166,500
09/04/2019	5,590	0.20 ▲	3.58	5,430	5,590	5,590	2	11,180
08/04/2019	5,430	0.00 ■■	0.00	5,450	5,500	5,400	239	1,297,770
05/04/2019	5,450	-0.10 ▼	-1.83	5,600	5,600	5,450	51	277,950
04/04/2019	5,600	0.00 ■■	0.00	5,610	5,740	5,400	16	89,600
03/04/2019	5,610	0.00 ■■	0.00	5,590	5,710	5,610	5	28,050
02/04/2019	5,590	-0.10 ▼	-1.79	5,670	5,600	5,590	201	1,123,590
01/04/2019	5,670	-0.10 ▼	-1.76	5,750	5,740	5,430	15	85,050
29/03/2019	5,750	0.20 ▲	3.48	5,600	5,750	5,410	2	11,500
28/03/2019	5,600	0.00 ■■	0.00	5,640	5,600	5,400	95	532,000
27/03/2019	5,640	0.00 ■■	0.00	5,670	5,750	5,400	214	1,206,960
26/03/2019	5,670	0.40 ▲	7.05	5,320	5,670	4,960	57	323,190
25/03/2019	5,320	0.00 ■■	0.00	5,370	5,600	5,320	378	2,010,960
22/03/2019	5,370	-0.40 ▼	-7.45	5,750	5,730	5,350	41	220,170
21/03/2019	5,750	0.30 ▲	5.22	5,500	5,750	5,270	12	69,000
20/03/2019	5,500	0.10 ▲	1.82	5,400	5,770	5,410	75	412,500
19/03/2019	5,400	-0.30 ▼	-5.56	5,730	5,700	5,340	285	1,539,000
18/03/2019	5,730	0.00 ■■	0.00	5,730	5,800	5,330	244	1,398,120
16/03/2019	5,950	-0.03 ▼	-0.50	5,750	5,730	5,500	170	1,011,500
15/03/2019	5,730	0.00 ■■	0.00	5,750	5,730	5,500	62	355,260
14/03/2019	5,750	0.00 ■■	0.00	5,800	5,790	5,750	86	494,500
13/03/2019	5,960	-0.03 ▼	-0.50	5,990	6,100	5,600	960	5,721,600
12/03/2019	5,800	-0.20 ▼	-3.45	6,040	5,900	5,620	349	2,024,200
11/03/2019	6,040	0.40 ▲	6.62	5,650	6,040	5,700	6	36,240
08/03/2019	6,080	0.00 ■■	0.00	6,080	6,080	6,080	10	60,800
07/03/2019	5,650	0.00 ■■	0.00	5,700	5,650	5,400	251	1,418,150
06/03/2019	5,700	0.10 ▲	1.75	5,600	5,700	5,400	97	552,900
05/03/2019	5,600	-0.20 ▼	-3.57	5,780	5,600	5,600	11	61,600
04/03/2019	6,090	0.10 ▲	1.64	5,990	6,190	6,090	210	1,278,900
01/03/2019	5,780	0.30 ▲	5.19	5,500	5,800	5,780	24	138,720
28/02/2019	5,500	0.00 ■■	0.00	5,500	5,790	5,500	752	4,136,000
27/02/2019	5,500	0.00 ■■	0.00	5,490	5,500	5,400	89	489,500
26/02/2019	5,490	0.30 ▲	5.46	5,220	5,490	4,920	160	878,400
25/02/2019	5,220	0.00 ■■	0.00	5,200	5,540	5,200	411	2,145,420
22/02/2019	5,200	-0.10 ▼	-1.92	5,290	5,340	5,200	67	348,400
21/02/2019	5,290	0.00 ■■	0.00	5,300	5,300	5,010	482	2,549,780
20/02/2019	5,300	0.00 ■■	0.00	5,340	5,310	5,270	49	259,700
19/02/2019	5,340	0.00 ■■	0.00	5,350	5,340	5,260	2	10,680
18/02/2019	5,350	0.00 ■■	0.00	5,380	5,350	5,300	220	1,177,000
16/02/2019	5,950	-0.03 ▼	-0.50	5,210	5,380	5,250	170	1,011,500
15/02/2019	5,380	0.20 ▲	3.72	5,210	5,380	5,250	44	236,720
14/02/2019	5,210	0.10 ▲	1.92	5,100	5,350	5,200	14	72,940
13/02/2019	5,100	-0.30 ▼	-5.88	5,350	5,490	5,100	57	290,700
12/02/2019	5,350	0.30 ▲	5.61	5,100	5,350	4,760	26	139,100
11/02/2019	5,100	-0.20 ▼	-3.92	5,300	5,300	5,100	2	10,200
01/02/2019	5,300	-0.10 ▼	-1.89	5,430	5,700	5,210	4	21,200
31/01/2019	5,430	-0.40 ▼	-7.37	5,830	5,630	5,430	23	124,890
30/01/2019	5,830	0.10 ▲	1.72	5,750	5,830	5,350	239	1,393,370
29/01/2019	5,750	-0.10 ▼	-1.74	5,850	5,750	5,750	10	57,500
28/01/2019	5,850	0.40 ▲	6.84	5,490	5,850	5,200	103	602,550
25/01/2019	5,490	0.20 ▲	3.64	5,310	5,490	5,100	577	3,167,730
24/01/2019	5,310	-0.30 ▼	-5.65	5,570	5,880	5,310	3,000	15,930,000
23/01/2019	5,570	-0.40 ▼	-7.18	5,920	5,890	5,550	119,000	662,830,000
22/01/2019	5,920	0.00 ■■	0.00	5,930	5,920	5,920	74,000	438,080,000
21/01/2019	5,930	-0.02 ▼	-0.34	5,950	5,930	5,540	2,420	14,350,600
16/01/2019	5,950	-0.03 ▼	-0.50	5,980	5,950	5,700	170	1,011,500
15/01/2019	5,980	-0.18 ▼	-3.01	5,980	5,980	5,800	120	717,600
14/01/2019	5,980	-0.11 ▼	-1.84	6,090	6,000	5,670	800	4,784,000
11/01/2019	6,090	0.06 ▲	0.99	6,030	6,090	5,800	80	487,200
10/01/2019	6,030	-0.03 ▼	-0.50	6,060	6,030	5,700	670	4,040,100
09/01/2019	6,060	-0.02 ▼	-0.33	6,080	6,060	6,060	20	121,200
08/01/2019	6,080	0.00 ■■	0.00	6,080	6,080	6,080	10	60,800
07/01/2019	6,080	-0.01 ▼	-0.16	6,090	6,200	5,710	70	425,600
04/01/2019	6,090	0.10 ▲	1.64	5,990	6,190	6,090	210	1,278,900
03/01/2019	5,990	0.06 ▲	1.00	5,930	6,000	5,900	60	359,400
02/01/2019	5,930	-0.44 ▼	-7.42	6,370	6,340	5,930	600	3,558,000
28/12/2018	6,370	0.27 ▲	4.24	6,100	6,370	6,200	4,510	28,728,700
27/12/2018	6,100	0.30 ▲	4.92	5,800	6,100	6,100	550	3,355,000
26/12/2018	5,800	0.10 ▲	1.72	5,700	5,800	5,310	1,660	9,628,000
25/12/2018	5,700	0.00 ■■	0.00	5,700	5,700	5,700	4,000	22,800,000
24/12/2018	5,700	-0.36 ▼	-6.32	5,700	5,700	5,340	20	114,000
21/12/2018	5,700	0.05 ▲	0.88	5,700	5,750	5,700	700	3,990,000
20/12/2018	5,700	-0.13 ▼	-2.28	5,830	5,980	5,700	420	2,394,000
19/12/2018	5,830	-0.05 ▼	-0.86	5,880	5,830	5,470	480	2,798,400
18/12/2018	5,880	0.09 ▲	1.53	5,790	5,950	5,790	1,080	6,350,400
17/12/2018	5,790	0.10 ▲	1.73	5,690	5,790	5,320	450	2,605,500
14/12/2018	5,690	-0.27 ▼	-4.75	5,960	5,900	5,600	270	1,536,300
13/12/2018	5,960	-0.03 ▼	-0.50	5,990	6,100	5,600	960	5,721,600
12/12/2018	5,990	0.31 ▲	5.18	5,680	5,990	5,990	20	119,800
11/12/2018	5,680	0.37 ▲	6.51	5,310	5,680	5,310	2,610	14,824,800
10/12/2018	5,310	-0.39 ▼	-7.34	5,700	6,000	5,310	3,750	19,912,500
07/12/2018	5,700	-0.27 ▼	-4.74	5,970	5,990	5,700	2,650	15,105,000
06/12/2018	5,970	0.02 ▲	0.34	5,950	5,980	5,550	90	537,300
05/12/2018	5,950	-0.05 ▼	-0.84	6,000	6,040	5,600	680	4,046,000
04/12/2018	6,000	-0.40 ▼	-6.67	6,000	6,040	5,590	4,600	27,600,000
03/12/2018	6,000	0.10 ▲	1.67	5,900	6,100	6,000	180	1,080,000
29/11/2018	5,900	-0.12 ▼	-2.03	6,020	6,260	5,810	590	3,481,000
28/11/2018	6,020	0.37 ▲	6.15	5,650	6,030	5,800	1,350	8,127,000
27/11/2018	5,650	0.38 ▲	6.73	5,650	6,040	5,650	5,010	28,306,500
26/11/2018	5,650	-0.45 ▼	-7.96	6,100	6,000	5,650	2,280	12,882,000
23/11/2018	6,670	0.00 ■■	0.00	6,670	6,670	6,670	30	200,100
22/11/2018	6,670	-0.02 ▼	-0.30	6,690	6,690	6,500	3,070	20,476,900
21/11/2018	6,690	0.08 ▲	1.20	6,610	6,690	6,410	1,790	11,975,100
20/11/2018	6,610	-0.21 ▼	-3.18	6,610	6,610	6,400	230	1,520,300
16/11/2018	6,610	-0.01 ▼	-0.15	6,620	6,620	6,300	4,540	30,009,400
15/11/2018	6,620	0.12 ▲	1.81	6,500	6,720	6,500	5,250	34,755,000
14/11/2018	6,500	0.00 ■■	0.00	6,500	6,500	6,500	10	65,000
13/11/2018	6,500	-0.19 ▼	-2.92	6,690	6,950	6,320	540	3,510,000
12/11/2018	6,690	0.19 ▲	2.84	6,500	6,690	6,400	3,110	20,805,900
09/11/2018	6,500	-0.15 ▼	-2.31	6,650	6,500	6,500	110	715,000
08/11/2018	6,650	-0.03 ▼	-0.45	6,680	6,650	6,650	10	66,500
07/11/2018	6,680	-0.02 ▼	-0.30	6,700	6,680	6,500	7,700	51,436,000
06/11/2018	6,700	0.24 ▲	3.58	6,460	6,700	6,480	7,890	52,863,000
05/11/2018	6,460	-0.13 ▼	-2.01	6,590	6,690	6,460	4,250	27,455,000
02/11/2018	6,590	0.14 ▲	2.12	6,450	6,670	6,450	6,720	44,284,800
01/11/2018	6,450	-0.02 ▼	-0.31	6,470	6,490	6,350	400	2,580,000
31/10/2018	6,470	0.01 ▲	0.15	6,470	6,480	6,470	1,060	6,858,200
30/10/2018	6,470	0.15 ▲	2.32	6,320	6,470	6,330	2,980	19,280,600
29/10/2018	6,320	-0.17 ▼	-2.69	6,490	6,390	6,300	5,530	34,949,600
26/10/2018	6,490	0.03 ▲	0.46	6,460	6,490	6,320	2,270	14,732,300
25/10/2018	6,460	-0.01 ▼	-0.15	6,470	6,460	6,400	1,000	6,460,000
24/10/2018	6,470	-0.01 ▼	-0.15	6,480	6,470	6,290	2,850	18,439,500
23/10/2018	6,480	0.13 ▲	2.01	6,350	6,480	6,290	6,420	41,601,600
22/10/2018	6,350	-0.22 ▼	-3.46	6,570	6,480	6,350	140	889,000
19/10/2018	6,570	-0.02 ▼	-0.30	6,570	6,570	6,210	8,340	54,793,800
17/10/2018	6,570	0.27 ▲	4.11	6,300	6,740	6,300	11,390	74,832,300
16/10/2018	6,300	-0.40 ▼	-6.35	6,700	6,680	6,300	6,980	43,974,000
15/10/2018	6,700	0.32 ▲	4.78	6,380	6,700	6,300	8,620	57,754,000
14/10/2018	6,380	-0.12 ▼	-1.88	6,500	6,500	6,050	19,860	126,706,800
12/10/2018	6,380	-0.12 ▼	-1.88	6,500	6,500	6,050	19,860	126,706,800
11/10/2018	6,500	-0.05 ▼	-0.77	6,550	6,600	6,400	5,800	37,700,000
10/10/2018	6,550	-0.25 ▼	-3.82	6,800	6,550	6,500	1,690	11,069,500
09/10/2018	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	310	2,108,000
08/10/2018	6,900	0.30 ▲	4.35	6,600	6,900	6,400	7,000	48,300,000
05/10/2018	6,600	-0.20 ▼	-3.03	6,800	7,000	6,600	3,930	25,938,000
04/10/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,800	15,010	102,068,000
03/10/2018	6,800	-0.19 ▼	-2.79	6,990	6,900	6,800	21,740	147,832,000
02/10/2018	6,990	0.08 ▲	1.14	6,910	6,990	6,900	9,710	67,872,900
01/10/2018	6,910	0.12 ▲	1.74	6,790	6,910	6,850	3,380	23,355,800
28/09/2018	6,790	0.09 ▲	1.33	6,700	6,980	6,700	1,620	10,999,800
27/09/2018	6,700	-0.12 ▼	-1.79	6,820	6,820	6,550	13,580	90,986,000
26/09/2018	6,820	-0.07 ▼	-1.03	6,890	6,820	6,550	120	818,400
25/09/2018	6,890	0.39 ▲	5.66	6,500	6,890	6,500	1,720	11,850,800
24/09/2018	6,500	-0.02 ▼	-0.31	6,520	6,520	6,500	6,800	44,200,000
21/09/2018	6,520	-0.04 ▼	-0.61	6,560	6,520	6,510	1,810	11,801,200
20/09/2018	6,560	0.21 ▲	3.20	6,350	6,560	6,490	5,590	36,670,400
19/09/2018	6,350	-0.15 ▼	-2.36	6,500	6,590	6,350	12,390	78,676,500
18/09/2018	6,500	0.10 ▲	1.54	6,400	6,500	6,390	11,650	75,725,000
17/09/2018	6,400	-0.10 ▼	-1.56	6,500	6,620	6,300	5,310	33,984,000
14/09/2018	6,500	-0.05 ▼	-0.77	6,550	6,740	6,450	1,290	8,385,000
13/09/2018	6,550	-0.05 ▼	-0.76	6,600	6,550	6,200	3,270	21,418,500
12/09/2018	6,600	0.02 ▲	0.30	6,580	6,740	6,400	5,850	38,610,000
11/09/2018	6,580	-0.05 ▼	-0.76	6,630	6,580	6,400	7,150	47,047,000
10/09/2018	6,630	0.33 ▲	4.98	6,300	6,720	6,310	3,030	20,088,900
09/09/2018	6,300	-0.16 ▼	-2.54	6,460	6,390	6,300	2,360	14,868,000
07/09/2018	6,300	-0.16 ▼	-2.54	6,460	6,390	6,300	2,360	14,868,000
06/09/2018	6,460	0.01 ▲	0.15	6,450	6,460	6,300	2,400	15,504,000
05/09/2018	6,450	0.15 ▲	2.33	6,300	6,480	6,300	7,610	49,084,500
04/09/2018	6,300	0.15 ▲	2.38	6,300	6,450	6,300	26,440	166,572,000
31/08/2018	6,300	0.01 ▲	0.16	6,300	6,400	6,300	2,260	14,238,000
30/08/2018	6,300	0.01 ▲	0.16	6,300	6,400	6,300	4,930	31,059,000
29/08/2018	6,300	0.10 ▲	1.59	6,200	6,300	6,300	2,900	18,270,000
28/08/2018	6,200	0.00 ■■	0.00	6,200	6,200	6,200	2,750	17,050,000
27/08/2018	6,200	-0.15 ▼	-2.42	6,350	6,490	6,190	2,730	16,926,000
24/08/2018	6,350	-0.04 ▼	-0.63	6,390	6,390	6,350	840	5,334,000
23/08/2018	6,390	0.19 ▲	2.97	6,200	6,490	6,200	1,060	6,773,400
22/08/2018	6,200	-0.04 ▼	-0.65	6,240	6,450	6,200	11,810	73,222,000
21/08/2018	6,240	-0.11 ▼	-1.76	6,350	6,490	6,210	390	2,433,600
20/08/2018	6,350	-0.20 ▼	-3.15	6,550	6,550	6,350	640	4,064,000
18/08/2018	6,550	-0.35 ▼	-5.34	6,550	6,580	6,200	7,590	49,714,500
17/08/2018	6,550	-0.35 ▼	-5.34	6,550	6,580	6,200	7,590	49,714,500
16/08/2018	6,550	0.15 ▲	2.29	6,400	6,550	6,550	10	65,500
15/08/2018	6,400	-0.16 ▼	-2.50	6,560	6,560	6,400	1,040	6,656,000
14/08/2018	6,560	0.08 ▲	1.22	6,480	6,590	6,400	9,920	65,075,200
13/08/2018	6,480	0.03 ▲	0.46	6,450	6,550	6,110	6,390	41,407,200
10/08/2018	6,450	0.13 ▲	2.02	6,320	6,450	6,300	3,130	20,188,500
09/08/2018	6,320	-0.18 ▼	-2.85	6,500	6,490	6,320	9,610	60,735,200
08/08/2018	6,500	-0.05 ▼	-0.77	6,550	6,500	6,300	3,150	20,475,000
07/08/2018	6,550	0.17 ▲	2.60	6,380	6,600	6,350	410	2,685,500
06/08/2018	6,380	-0.12 ▼	-1.88	6,500	6,590	6,380	1,660	10,590,800
03/08/2018	6,500	-0.14 ▼	-2.15	6,640	6,630	6,500	1,410	9,165,000
02/08/2018	6,640	-0.01 ▼	-0.15	6,650	6,640	6,600	140	929,600
01/08/2018	6,650	0.09 ▲	1.35	6,560	6,750	6,300	7,850	52,202,500
31/07/2018	6,560	-0.01 ▼	-0.15	6,560	6,890	6,300	6,620	43,427,200
30/07/2018	6,560	-0.34 ▼	-5.18	6,900	6,900	6,550	5,110	33,521,600
27/07/2018	6,900	-0.21 ▼	-3.04	7,110	7,050	6,720	860	5,934,000
26/07/2018	7,110	-0.01 ▼	-0.14	7,110	7,110	6,720	9,020	64,132,200
25/07/2018	7,110	-0.09 ▼	-1.27	7,200	7,220	6,700	31,530	224,178,300
24/07/2018	7,200	0.01 ▲	0.14	7,190	7,250	6,710	5,640	40,608,000
23/07/2018	7,190	0.31 ▲	4.31	6,880	7,350	6,800	11,020	79,233,800
22/07/2018	6,880	0.09 ▲	1.31	6,790	6,880	6,400	20,610	141,796,800
20/07/2018	6,880	0.09 ▲	1.31	6,790	6,880	6,400	20,610	141,796,800
19/07/2018	6,790	0.29 ▲	4.27	6,500	6,800	6,360	5,030	34,153,700
18/07/2018	6,500	0.12 ▲	1.85	6,380	6,500	6,300	11,630	75,595,000
17/07/2018	6,380	0.08 ▲	1.25	6,300	6,400	6,210	1,060	6,762,800
16/07/2018	6,300	0.05 ▲	0.79	6,250	6,400	6,200	17,060	107,478,000
15/07/2018	6,250	0.13 ▲	2.08	6,120	6,270	6,150	17,860	111,625,000
13/07/2018	6,250	0.13 ▲	2.08	6,120	6,270	6,150	17,860	111,625,000
12/07/2018	6,120	-0.27 ▼	-4.41	6,390	6,280	6,110	850	5,202,000
11/07/2018	6,390	-0.01 ▼	-0.16	6,400	6,430	6,200	5,360	34,250,400
10/07/2018	6,400	-0.03 ▼	-0.47	6,430	6,400	6,400	30	192,000
09/07/2018	6,430	-0.01 ▼	-0.16	6,440	6,500	6,060	12,210	78,510,300
06/07/2018	6,440	-0.02 ▼	-0.31	6,440	6,600	6,200	1,580	10,175,200
05/07/2018	6,440	-0.24 ▼	-3.73	6,440	6,600	6,200	11,920	76,764,800
04/07/2018	6,440	-0.05 ▼	-0.78	6,440	6,440	6,300	10,610	68,328,400
03/07/2018	6,440	-0.05 ▼	-0.78	6,490	6,490	6,300	7,610	49,008,400
02/07/2018	6,490	0.13 ▲	2.00	6,360	6,490	6,150	13,690	88,848,100
30/06/2018	6,360	-0.06 ▼	-0.94	6,360	0	0	11,570	73,585,200
29/06/2018	6,360	-0.06 ▼	-0.94	6,360	6,360	6,000	11,570	73,585,200
28/06/2018	6,360	0.07 ▲	1.10	6,290	6,360	6,280	10,980	69,832,800
27/06/2018	6,290	0.01 ▲	0.16	6,280	6,300	6,030	14,290	89,884,100
26/06/2018	6,280	-0.13 ▼	-2.07	6,280	6,280	6,150	10,390	65,249,200
25/06/2018	6,280	0.18 ▲	2.87	6,100	6,450	6,000	48,320	303,449,600
23/06/2018	6,100	0.10 ▲	1.64	6,000	6,300	6,000	37,580	229,238,000
22/06/2018	6,100	0.10 ▲	1.64	6,000	6,300	6,000	37,580	229,238,000
21/06/2018	6,000	-0.30 ▼	-5.00	6,300	6,300	6,000	5,510	33,060,000
20/06/2018	6,300	0.10 ▲	1.59	6,200	6,390	6,200	4,060	25,578,000
19/06/2018	6,200	-0.30 ▼	-4.84	6,200	6,250	5,900	28,240	175,088,000
18/06/2018	6,200	-0.39 ▼	-6.29	6,590	6,590	6,150	37,920	235,104,000
15/06/2018	6,590	-0.02 ▼	-0.30	6,610	6,650	6,170	39,430	259,843,700
14/06/2018	6,610	0.14 ▲	2.12	6,470	6,870	6,200	2,900	19,169,000
13/06/2018	6,470	0.14 ▲	2.16	6,330	6,650	6,000	9,460	61,206,200
12/06/2018	6,330	-0.47 ▼	-7.42	6,800	6,800	6,330	57,610	364,671,300
11/06/2018	6,800	-0.10 ▼	-1.47	6,800	7,000	6,700	9,230	62,764,000
09/06/2018	6,800	0.07 ▲	1.03	6,730	6,860	6,600	26,080	177,344,000
08/06/2018	6,800	0.07 ▲	1.03	6,730	6,860	6,600	26,080	177,344,000
07/06/2018	6,730	0.34 ▲	5.05	6,390	6,830	6,300	53,440	359,651,200
06/06/2018	6,390	-0.01 ▼	-0.16	6,400	6,400	6,260	11,160	71,312,400
05/06/2018	6,400	-0.18 ▼	-2.81	6,400	6,500	6,210	5,800	37,120,000
04/06/2018	6,400	-0.10 ▼	-1.56	6,400	6,460	6,000	7,870	50,368,000
01/06/2018	6,400	0.30 ▲	4.69	6,100	6,460	6,100	21,820	139,648,000
31/05/2018	6,100	0.09 ▲	1.48	6,100	6,480	6,000	5,890	35,929,000
30/05/2018	6,100	-0.20 ▼	-3.28	6,300	6,200	5,860	30,690	187,209,000
29/05/2018	6,300	-0.02 ▼	-0.32	6,320	6,690	5,950	33,080	208,404,000
28/05/2018	6,320	-0.47 ▼	-7.44	6,790	6,780	6,320	25,910	163,751,200
25/05/2018	6,790	0.39 ▲	5.74	6,400	6,800	6,140	4,910	33,338,900
24/05/2018	6,400	0.24 ▲	3.75	6,160	6,500	6,010	3,270	20,928,000
23/05/2018	6,160	-0.30 ▼	-4.87	6,460	6,460	6,050	19,730	121,536,800
22/05/2018	6,460	-0.48 ▼	-7.43	6,940	6,900	6,460	72,870	470,740,200
21/05/2018	6,940	0.14 ▲	2.02	6,800	6,990	6,360	11,000	76,340,000
18/05/2018	6,800	-0.30 ▼	-4.41	6,800	7,090	6,500	26,840	182,512,000
17/05/2018	6,800	-0.37 ▼	-5.44	7,170	7,050	6,800	25,250	171,700,000
16/05/2018	7,170	-0.28 ▼	-3.91	7,450	7,350	6,930	43,150	309,385,500
15/05/2018	7,450	-0.04 ▼	-0.54	7,490	7,500	7,000	3,480	25,926,000
14/05/2018	7,490	0.09 ▲	1.20	7,400	7,550	7,300	1,450	10,860,500
13/05/2018	7,400	-0.24 ▼	-3.24	7,640	7,400	7,110	17,760	131,424,000
11/05/2018	7,400	-0.24 ▼	-3.24	7,640	7,400	7,110	17,760	131,424,000
10/05/2018	7,640	0.05 ▲	0.65	7,590	7,690	7,400	650	4,966,000
09/05/2018	7,590	0.35 ▲	4.61	7,240	7,600	7,450	8,650	65,653,500
08/05/2018	7,240	-0.53 ▼	-7.32	7,770	7,740	7,230	91,140	659,853,600
07/05/2018	7,770	-0.01 ▼	-0.13	7,780	8,190	7,400	6,930	53,846,100
04/05/2018	7,780	0.10 ▲	1.29	7,680	7,780	7,400	8,920	69,397,600
03/05/2018	7,680	-0.02 ▼	-0.26	7,700	7,800	7,300	6,640	50,995,200
02/05/2018	7,700	-0.19 ▼	-2.47	7,890	7,980	7,700	42,520	327,404,000
27/04/2018	7,890	0.20 ▲	2.53	7,690	8,100	7,200	29,560	233,228,400
26/04/2018	7,690	0.41 ▲	5.33	7,280	7,780	6,900	30,110	231,545,900
24/04/2018	7,280	-0.52 ▼	-7.14	7,800	7,970	7,280	26,030	189,498,400
23/04/2018	7,800	-0.19 ▼	-2.44	7,990	8,340	7,440	40,290	314,262,000
22/04/2018	7,990	-0.26 ▼	-3.25	7,990	8,300	7,630	3,680	29,403,200
20/04/2018	7,990	-0.26 ▼	-3.25	7,990	8,300	7,630	3,680	29,403,200
19/04/2018	7,990	-0.41 ▼	-5.13	8,400	8,300	7,820	79,570	635,764,300
18/04/2018	8,400	-0.63 ▼	-7.50	9,030	9,450	8,400	66,560	559,104,000
13/04/2018	9,270	0.22 ▲	2.37	9,050	9,670	8,600	28,790	266,883,300
12/04/2018	9,050	-0.35 ▼	-3.87	9,400	9,950	9,000	12,760	115,478,000
11/04/2018	9,400	-0.60 ▼	-6.38	10,000	10,000	9,400	22,330	209,902,000
10/04/2018	10,000	-0.30 ▼	-3.00	10,300	10,400	9,710	49,750	497,500,000
09/04/2018	10,300	-0.20 ▼	-1.94	10,500	10,850	10,100	20,880	215,064,000
06/04/2018	10,500	-0.50 ▼	-4.76	11,000	11,000	10,250	115,030	1,207,815,000
05/04/2018	11,000	-0.20 ▼	-1.82	11,200	11,500	10,600	32,450	356,950,000
04/04/2018	11,200	0.05 ▲	0.45	11,150	11,900	10,600	52,300	585,760,000
03/04/2018	11,150	-0.05 ▼	-0.45	11,200	11,500	10,800	19,530	217,759,500
02/04/2018	11,200	-0.50 ▼	-4.46	11,700	12,300	10,900	106,990	1,198,288,000
30/03/2018	11,700	0.75 ▲	6.41	10,950	11,700	11,700	17,010	199,017,000
29/03/2018	10,950	0.70 ▲	6.39	10,250	10,950	10,250	22,070	241,666,500
28/03/2018	10,250	-0.75 ▼	-7.32	11,000	10,400	10,250	142,020	1,455,705,000
27/03/2018	11,000	-0.80 ▼	-7.27	11,800	11,600	11,000	76,600	842,600,000
26/03/2018	11,800	-0.85 ▼	-7.20	12,650	12,850	11,800	114,740	1,353,932,000
23/03/2018	12,650	-0.95 ▼	-7.51	13,600	13,900	12,650	65,870	833,255,500
22/03/2018	13,600	-0.10 ▼	-0.74	13,700	14,400	13,000	93,380	1,269,968,000
21/03/2018	13,700	-0.70 ▼	-5.11	14,400	15,000	13,400	57,730	790,901,000
20/03/2018	14,400	0.90 ▲	6.25	13,500	14,400	13,600	192,320	2,769,408,000
19/03/2018	13,500	0.85 ▲	6.30	12,650	13,500	12,000	145,590	1,965,465,000
16/03/2018	12,650	-0.95 ▼	-7.51	13,600	14,550	12,650	399,460	5,053,169,000
15/03/2018	13,600	0.85 ▲	6.25	12,750	13,600	13,500	70,500	958,800,000
14/03/2018	12,750	0.80 ▲	6.27	11,950	12,750	12,600	64,490	822,247,500
13/03/2018	11,950	0.75 ▲	6.28	11,200	11,950	11,200	191,210	2,284,959,500
12/03/2018	11,200	1.35 ▲	12.05	9,850	10,500	9,550	89,670	1,004,304,000
09/03/2018	10,500	0.65 ▲	6.19	9,850	10,500	9,550	137,970	1,448,685,000
08/03/2018	9,850	-0.40 ▼	-4.06	10,250	10,400	9,850	48,640	479,104,000
07/03/2018	10,250	-0.75 ▼	-7.32	11,000	11,300	10,250	222,770	2,283,392,500
06/03/2018	11,000	-0.20 ▼	-1.82	11,200	11,950	10,500	266,460	2,931,060,000
05/03/2018	11,200	0.70 ▲	6.25	10,500	11,200	11,200	70,200	786,240,000
02/03/2018	10,500	0.68 ▲	6.48	9,820	10,500	10,000	290,490	3,050,145,000
01/03/2018	9,820	0.64 ▲	6.52	9,180	9,820	9,820	73,600	722,752,000
28/02/2018	9,180	0.60 ▲	6.54	8,580	9,180	9,180	58,120	533,541,600
27/02/2018	8,580	0.56 ▲	6.53	8,020	8,580	8,580	89,680	769,454,400
26/02/2018	8,020	0.52 ▲	6.48	7,500	8,020	7,600	94,500	757,890,000
23/02/2018	7,500	-0.05 ▼	-0.67	7,550	7,600	7,500	19,020	142,650,000
22/02/2018	7,550	-0.12 ▼	-1.59	7,670	7,550	7,500	6,370	48,093,500
21/02/2018	7,670	0.22 ▲	2.87	7,450	7,670	7,080	10,590	81,225,300
13/02/2018	7,450	0.10 ▲	1.34	7,350	7,470	6,850	8,520	63,474,000
12/02/2018	7,350	-0.09 ▼	-1.22	7,440	7,670	7,000	13,990	102,826,500
09/02/2018	7,440	-0.20 ▼	-2.69	7,640	7,500	7,180	9,620	71,572,800
08/02/2018	7,640	0.05 ▲	0.65	7,640	7,800	7,640	7,020	53,632,800
07/02/2018	7,640	0.45 ▲	5.89	7,190	7,690	7,300	4,580	34,991,200
06/02/2018	7,200	0.01 ▲	0.14	7,190	0	0	16,000	115,200,000
05/02/2018	7,190	-0.51 ▼	-7.09	7,700	7,700	7,190	30,580	219,870,200
02/02/2018	7,700	0.29 ▲	3.77	7,410	7,700	7,370	29,800	229,460,000
01/02/2018	7,410	-0.37 ▼	-4.99	7,780	7,800	7,410	9,910	73,433,100
31/01/2018	7,780	0.32 ▲	4.11	7,460	7,900	7,000	42,960	334,228,800
30/01/2018	7,460	0.48 ▲	6.43	6,980	7,460	6,990	78,500	585,610,000
29/01/2018	6,980	0.14 ▲	2.01	6,840	6,990	6,600	59,490	415,240,200
26/01/2018	6,840	0.24 ▲	3.51	6,600	6,900	6,600	1,590	10,875,600
25/01/2018	6,600	-0.10 ▼	-1.52	6,700	6,900	6,300	8,580	56,628,000
24/01/2018	6,590	-0.26 ▼	-3.95	6,850	6,970	6,400	11,020	72,621,800
22/01/2018	6,700	-0.15 ▼	-2.24	6,850	6,970	6,400	12,030	80,601,000
19/01/2018	6,850	-0.12 ▼	-1.75	6,970	6,970	6,530	4,090	28,016,500
18/01/2018	6,970	0.12 ▲	1.72	6,850	6,990	6,410	1,660	11,570,200
17/01/2018	6,850	0.15 ▲	2.19	6,700	6,850	6,700	34,160	233,996,000
16/01/2018	6,700	0.20 ▲	2.99	6,500	6,700	6,500	15,040	100,768,000
15/01/2018	6,500	-0.29 ▼	-4.46	6,790	6,890	6,500	12,880	83,720,000
12/01/2018	6,790	-0.08 ▼	-1.18	6,790	6,800	6,700	12,010	81,547,900
11/01/2018	6,790	0.14 ▲	2.06	6,650	6,850	6,650	26,440	179,527,600
10/01/2018	6,650	0.15 ▲	2.26	6,500	6,800	6,310	3,220	21,413,000
09/01/2018	6,500	-0.40 ▼	-6.15	6,900	7,000	6,500	41,420	269,230,000
08/01/2018	6,900	-0.10 ▼	-1.45	7,000	7,480	6,900	6,000	41,400,000
05/01/2018	7,000	0.25 ▲	3.57	6,750	7,220	6,750	6,760	47,320,000
04/01/2018	6,750	-0.50 ▼	-7.41	7,250	7,200	6,750	53,910	363,892,500
03/01/2018	7,250	-0.53 ▼	-7.31	7,780	7,730	7,240	39,150	283,837,500
02/01/2018	7,780	-0.20 ▼	-2.57	7,980	8,400	7,430	34,840	271,055,200
29/12/2017	7,980	0.52 ▲	6.52	7,460	7,980	7,900	124,660	994,786,800
28/12/2017	7,460	0.48 ▲	6.43	6,980	7,460	7,000	119,440	891,022,400
27/12/2017	6,980	0.45 ▲	6.45	6,530	6,980	6,980	24,090	168,148,200
26/12/2017	6,530	0.42 ▲	6.43	6,110	6,530	6,150	36,720	239,781,600
25/12/2017	6,110	-0.29 ▼	-4.75	6,400	6,800	6,010	29,840	182,322,400
22/12/2017	6,400	0.01 ▲	0.16	6,390	6,400	6,200	3,120	19,968,000
21/12/2017	6,390	0.05 ▲	0.78	6,340	6,390	6,300	8,450	53,995,500
20/12/2017	6,340	0.30 ▲	4.73	6,040	6,400	6,000	1,090	6,910,600
19/12/2017	6,380	0.37 ▲	5.80	6,010	6,380	6,380	10	63,800
18/12/2017	6,200	0.11 ▲	1.77	6,090	6,200	6,200	14,910	92,442,000
15/12/2017	6,110	-0.27 ▼	-4.42	6,380	6,400	6,110	110	672,100
14/12/2017	6,250	-0.30 ▼	-4.80	6,550	6,500	6,250	3,340	20,875,000
13/12/2017	6,250	-0.30 ▼	-4.80	6,550	6,250	6,250	10	62,500
12/12/2017	6,600	-0.09 ▼	-1.36	6,690	6,600	6,600	500	3,300,000
11/12/2017	6,730	0.34 ▲	5.05	6,390	6,730	6,730	10	67,300
08/12/2017	6,260	-0.05 ▼	-0.80	6,310	6,400	6,260	3,730	23,349,800
07/12/2017	6,260	0.09 ▲	1.44	6,310	6,400	6,300	1,730	10,829,800
05/12/2017	6,650	-0.11 ▼	-1.63	6,500	6,790	6,290	22,090	146,898,500
04/12/2017	6,760	-0.09 ▼	-1.31	6,550	6,800	6,500	14,320	96,803,200
01/12/2017	6,850	0.00 ■■	0.00	6,600	6,860	6,410	9,020	61,787,000
30/11/2017	6,850	-0.03 ▼	-0.44	6,980	6,990	6,500	28,020	191,937,000
29/11/2017	6,880	0.29 ▲	4.40	7,000	7,000	6,510	3,680	25,318,400
28/11/2017	6,590	0.00 ■■	0.00	6,500	6,680	6,450	6,910	45,536,900
27/11/2017	6,590	0.00 ■■	0.00	6,590	6,700	6,400	1,580	10,412,200
24/11/2017	6,590	0.19 ▲	2.97	6,300	6,590	6,300	11,020	72,621,800
23/11/2017	6,400	-0.22 ▼	-3.32	6,270	6,800	6,270	8,370	53,568,000
22/11/2017	6,620	-0.09 ▼	-1.34	6,700	6,900	6,360	14,760	97,711,200
21/11/2017	6,710	-0.31 ▼	-4.42	7,000	7,100	6,710	9,560	64,147,600
20/11/2017	7,020	-0.07 ▼	-0.99	7,090	7,100	6,800	12,400	87,048,000
17/11/2017	7,090	0.13 ▲	1.87	6,960	7,400	6,960	1,500	10,635,000
16/11/2017	6,960	0.45 ▲	6.91	6,590	6,960	6,410	4,810	33,477,600
15/11/2017	6,510	-0.47 ▼	-6.73	6,610	6,900	6,510	12,370	80,528,700
14/11/2017	6,980	0.00 ■■	0.00	7,200	7,200	6,620	2,560	17,868,800
13/11/2017	6,980	-0.32 ▼	-4.38	7,290	7,300	6,790	22,180	154,816,400
10/11/2017	7,300	0.00 ■■	0.00	7,200	7,300	7,010	7,930	57,889,000
09/11/2017	7,300	0.00 ■■	0.00	7,350	7,350	7,300	3,110	22,703,000
08/11/2017	7,300	-0.05 ▼	-0.68	7,300	7,350	7,250	5,990	43,727,000
07/11/2017	7,350	-0.05 ▼	-0.68	7,350	7,350	7,030	1,870	13,744,500
06/11/2017	7,400	0.05 ▲	0.68	7,250	7,400	7,250	17,290	127,946,000
03/11/2017	7,350	-0.09 ▼	-1.21	7,440	7,440	6,930	5,740	42,189,000
02/11/2017	7,440	0.24 ▲	3.33	7,440	7,440	7,440	240	1,785,600
01/11/2017	7,200	0.20 ▲	2.86	7,180	7,200	7,000	4,700	33,840,000
31/10/2017	7,000	-0.48 ▼	-6.42	7,500	7,650	7,000	13,340	93,380,000
30/10/2017	7,480	-0.18 ▼	-2.35	7,500	7,500	7,200	5,180	38,746,400
27/10/2017	7,660	0.06 ▲	0.79	7,750	7,760	7,400	16,660	127,615,600
26/10/2017	7,600	-0.20 ▼	-2.56	7,800	7,970	7,300	9,730	73,948,000
25/10/2017	7,800	0.35 ▲	4.70	7,480	7,890	7,480	30,270	236,106,000
24/10/2017	7,450	0.05 ▲	0.68	7,000	7,500	7,000	10,430	77,703,500
23/10/2017	7,400	0.10 ▲	1.37	7,450	7,450	6,900	3,890	28,786,000
20/10/2017	7,300	-0.15 ▼	-2.01	7,020	7,400	7,020	5,550	40,515,000
19/10/2017	7,450	-0.05 ▼	-0.67	7,600	7,600	6,980	16,220	120,839,000
18/10/2017	7,500	-0.06 ▼	-0.79	7,670	7,670	7,500	1,370	10,275,000
17/10/2017	7,560	0.09 ▲	1.20	7,500	7,600	7,460	22,850	172,746,000
16/10/2017	7,470	-0.28 ▼	-3.61	7,600	7,700	7,450	7,330	54,755,100
13/10/2017	7,750	-0.05 ▼	-0.64	7,800	7,800	7,600	13,580	105,245,000
12/10/2017	7,800	0.02 ▲	0.26	7,890	7,890	7,800	5,370	41,886,000
11/10/2017	7,780	-0.22 ▼	-2.75	8,000	8,000	7,510	4,610	35,865,800
10/10/2017	8,000	0.15 ▲	1.91	7,820	8,000	7,810	1,420	11,360,000
09/10/2017	7,850	-0.15 ▼	-1.88	8,000	8,420	7,800	4,100	32,185,000
06/10/2017	8,000	-0.90 ▼	-10.11	8,100	8,100	7,900	18,300	146,400,000
05/10/2017	8,900	-0.10 ▼	-1.11	8,900	9,500	8,900	76,710	682,719,000
04/10/2017	9,000	0.11 ▲	1.24	8,850	9,150	8,270	25,390	228,510,000
03/10/2017	8,890	-0.29 ▼	-3.16	9,150	9,150	8,890	23,770	211,315,300
02/10/2017	9,180	0.09 ▲	0.99	9,200	9,200	9,000	12,440	114,199,200
29/09/2017	9,090	-0.01 ▼	-0.11	9,180	9,180	9,000	20,490	186,254,100
28/09/2017	9,100	0.10 ▲	1.11	8,870	9,100	8,870	35,320	321,412,000
27/09/2017	9,000	0.00 ■■	0.00	9,000	9,100	8,900	27,070	243,630,000
26/09/2017	9,000	-0.14 ▼	-1.53	9,100	9,190	8,950	98,960	890,640,000
25/09/2017	9,140	0.04 ▲	0.44	9,050	9,300	9,050	17,850	163,149,000
22/09/2017	9,100	0.05 ▲	0.55	9,050	9,200	9,050	29,000	263,900,000
21/09/2017	9,050	-0.23 ▼	-2.48	9,370	9,370	9,050	96,170	870,338,500
20/09/2017	9,280	0.37 ▲	4.15	8,910	9,400	8,910	50,850	471,888,000
19/09/2017	8,910	-0.09 ▼	-1.00	8,810	9,000	8,800	18,930	168,666,300
18/09/2017	9,000	0.00 ■■	0.00	9,000	9,000	8,800	46,400	417,600,000
15/09/2017	9,000	-0.25 ▼	-2.70	9,230	9,230	9,000	47,490	427,410,000
14/09/2017	9,250	-0.08 ▼	-0.86	9,590	9,590	9,100	95,330	881,802,500
13/09/2017	9,330	0.61 ▲	7.00	9,330	9,330	9,100	251,410	2,345,655,300
12/09/2017	8,720	-0.20 ▼	-2.24	8,920	8,920	8,720	3,730	32,525,600
11/09/2017	8,920	-0.03 ▼	-0.34	8,950	8,950	8,700	3,550	31,666,000
08/09/2017	8,950	-0.15 ▼	-1.65	9,000	9,000	8,720	3,070	27,476,500
07/09/2017	9,100	0.29 ▲	3.29	8,720	9,100	8,720	2,430	22,113,000
06/09/2017	8,810	-0.07 ▼	-0.79	8,710	8,900	8,710	15,400	135,674,000
05/09/2017	8,880	-0.01 ▼	-0.11	8,800	8,880	8,750	4,330	38,450,400
01/09/2017	8,890	0.01 ▲	0.11	8,700	8,890	8,700	460	4,089,400
31/08/2017	8,880	0.00 ■■	0.00	8,660	8,880	8,650	14,230	126,362,400
30/08/2017	8,880	0.02 ▲	0.23	8,700	9,000	8,650	1,140	10,123,200
29/08/2017	8,860	-0.02 ▼	-0.23	8,700	8,860	8,650	6,440	57,058,400
28/08/2017	8,880	0.00 ■■	0.00	8,800	8,880	8,550	19,800	175,824,000
25/08/2017	8,880	0.02 ▲	0.23	8,850	8,900	8,850	170	1,509,600
24/08/2017	8,860	0.01 ▲	0.11	8,900	8,900	8,750	16,310	144,506,600
23/08/2017	8,850	0.01 ▲	0.11	8,720	8,890	8,720	10,990	97,261,500
22/08/2017	8,840	-0.04 ▼	-0.45	8,880	8,880	8,700	14,730	130,213,200
21/08/2017	8,880	0.07 ▲	0.79	8,800	8,880	8,750	3,740	33,211,200
18/08/2017	8,810	-0.12 ▼	-1.34	8,930	8,930	8,800	10,990	96,821,900
17/08/2017	8,930	-0.02 ▼	-0.22	8,770	8,940	8,770	15,910	142,076,300
16/08/2017	8,950	0.15 ▲	1.70	8,750	8,990	8,720	26,500	237,175,000
15/08/2017	8,800	-0.42 ▼	-4.56	9,000	9,000	8,800	7,400	65,120,000
14/08/2017	9,220	0.36 ▲	4.06	8,860	9,220	8,840	22,630	208,648,600
11/08/2017	8,860	0.00 ■■	0.00	8,850	8,890	8,800	42,310	374,866,600
10/08/2017	8,860	-0.02 ▼	-0.23	8,950	8,950	8,790	50,750	449,645,000
09/08/2017	8,880	0.06 ▲	0.68	8,820	9,000	8,800	21,290	189,055,200
08/08/2017	8,820	-0.02 ▼	-0.23	8,820	8,920	8,820	22,840	201,448,800
07/08/2017	8,840	0.01 ▲	0.11	8,810	8,890	8,650	40,410	357,224,400
04/08/2017	8,830	-0.33 ▼	-3.60	9,110	9,110	8,780	67,790	598,585,700
03/08/2017	9,160	0.16 ▲	1.78	9,000	9,340	8,800	15,420	141,247,200
02/08/2017	9,000	-0.65 ▼	-6.74	9,650	9,650	9,000	84,100	756,900,000
01/08/2017	9,650	0.56 ▲	6.16	9,720	9,720	9,200	241,860	2,333,949,000
31/07/2017	9,090	0.59 ▲	6.94	9,090	9,090	9,090	65,710	597,303,900
28/07/2017	8,500	0.33 ▲	4.04	8,050	8,500	8,050	21,590	183,515,000
27/07/2017	8,170	0.16 ▲	2.00	8,000	8,170	8,000	10,130	82,762,100
26/07/2017	8,010	-0.17 ▼	-2.08	8,300	8,300	8,010	6,880	55,108,800
25/07/2017	8,180	0.18 ▲	2.25	8,010	8,190	8,000	8,150	66,667,000
24/07/2017	8,000	-0.20 ▼	-2.44	8,190	8,190	7,950	8,670	69,360,000
21/07/2017	8,200	-0.02 ▼	-0.24	8,220	8,290	7,900	24,220	198,604,000
20/07/2017	8,220	-0.02 ▼	-0.24	7,900	8,250	7,900	1,420	11,672,400
19/07/2017	8,240	-0.13 ▼	-1.55	8,120	8,350	8,000	29,110	239,866,400
18/07/2017	8,370	-0.02 ▼	-0.24	8,390	8,400	8,210	4,510	37,748,700
17/07/2017	8,390	0.00 ■■	0.00	8,390	8,390	8,210	1,320	11,074,800
14/07/2017	8,390	0.19 ▲	2.32	8,200	8,590	8,200	11,750	98,582,500
13/07/2017	8,200	0.04 ▲	0.49	8,400	8,410	8,200	9,700	79,540,000
12/07/2017	8,160	-0.20 ▼	-2.39	8,310	8,450	8,160	9,900	80,784,000
11/07/2017	8,360	0.19 ▲	2.33	8,170	8,740	8,170	3,800	31,768,000
10/07/2017	8,170	0.04 ▲	0.49	8,030	8,400	8,030	8,480	69,281,600
07/07/2017	8,130	-0.18 ▼	-2.17	8,200	8,450	8,130	27,240	221,461,200
06/07/2017	8,310	-0.15 ▼	-1.77	8,460	8,460	8,250	26,800	222,708,000
05/07/2017	8,460	0.04 ▲	0.48	8,410	8,500	8,400	26,100	220,806,000
04/07/2017	8,420	-0.28 ▼	-3.22	8,500	8,690	8,400	31,510	265,314,200
03/07/2017	8,700	-0.17 ▼	-1.92	8,870	8,870	8,400	37,130	323,031,000
30/06/2017	8,870	0.00 ■■	0.00	8,850	9,100	8,650	57,700	511,799,000
29/06/2017	8,870	0.28 ▲	3.26	9,180	9,180	8,870	81,650	724,235,500
28/06/2017	8,590	0.56 ▲	6.97	8,250	8,590	8,250	113,550	975,394,500
27/06/2017	8,030	0.21 ▲	2.69	7,830	8,200	7,830	34,650	278,239,500
26/06/2017	7,820	0.02 ▲	0.26	8,000	8,000	7,820	5,750	44,965,000
23/06/2017	7,800	-0.10 ▼	-1.27	8,100	8,100	7,800	8,420	65,676,000
22/06/2017	7,900	-0.30 ▼	-3.66	8,200	8,200	7,850	2,690	21,251,000
21/06/2017	8,200	0.20 ▲	2.50	7,800	8,560	7,800	30,780	252,396,000
20/06/2017	8,000	0.14 ▲	1.78	8,300	8,300	7,900	5,210	41,680,000
19/06/2017	7,860	-0.44 ▼	-5.30	8,500	8,500	7,860	3,280	25,780,800
16/06/2017	8,300	-0.20 ▼	-2.35	8,150	8,300	8,000	25,710	213,393,000
15/06/2017	8,500	-0.15 ▼	-1.73	8,650	8,650	8,500	47,240	401,540,000
14/06/2017	8,650	0.15 ▲	1.76	8,900	8,900	8,210	14,550	125,857,500
13/06/2017	8,500	0.51 ▲	6.38	7,850	8,540	7,850	69,960	594,660,000
12/06/2017	7,990	0.14 ▲	1.78	7,850	8,000	7,850	11,930	95,320,700
09/06/2017	7,850	0.00 ■■	0.00	7,990	7,990	7,760	8,840	69,394,000
08/06/2017	7,850	-0.05 ▼	-0.63	7,850	7,850	7,650	6,430	50,475,500
07/06/2017	7,900	-0.10 ▼	-1.25	8,000	8,000	7,600	42,510	335,829,000
06/06/2017	8,000	0.47 ▲	6.24	7,460	8,050	7,460	48,700	389,600,000
05/06/2017	7,530	-0.12 ▼	-1.57	7,900	7,900	7,480	9,950	74,923,500
02/06/2017	7,650	0.10 ▲	1.32	7,650	7,650	7,650	110	841,500
01/06/2017	7,550	-0.05 ▼	-0.66	7,990	7,990	7,550	8,780	66,289,000
31/05/2017	7,600	-0.05 ▼	-0.65	7,700	7,700	7,600	16,140	122,664,000
30/05/2017	7,650	-0.08 ▼	-1.03	7,710	7,900	7,650	16,220	124,083,000
29/05/2017	7,730	-0.07 ▼	-0.90	7,800	7,900	7,710	17,770	137,362,100
26/05/2017	7,800	-0.30 ▼	-3.70	7,900	8,140	7,800	27,570	215,046,000
25/05/2017	8,100	-0.10 ▼	-1.22	8,290	8,290	7,800	16,350	132,435,000
24/05/2017	8,200	0.10 ▲	1.23	8,100	8,390	7,540	17,260	141,532,000
23/05/2017	8,100	0.09 ▲	1.12	8,480	8,480	7,450	56,890	460,809,000
22/05/2017	8,010	-0.39 ▼	-4.64	8,400	8,400	8,000	33,810	270,818,100
19/05/2017	8,400	-0.01 ▼	-0.12	8,210	8,500	8,210	23,100	194,040,000
18/05/2017	8,410	-0.24 ▼	-2.77	8,500	9,250	8,120	76,680	644,878,800
17/05/2017	8,650	0.00 ■■	0.00	8,600	8,700	8,150	4,610	39,876,500
16/05/2017	8,650	0.52 ▲	6.40	8,200	8,690	8,200	62,750	542,787,500
15/05/2017	8,130	0.13 ▲	1.62	8,000	8,200	7,500	52,320	425,361,600
09/05/2017	8,170	-0.61 ▼	-6.95	8,780	8,780	8,170	103,540	845,921,800
08/05/2017	8,780	0.00 ■■	0.00	8,300	9,300	8,300	64,220	563,851,600
05/05/2017	8,780	-0.66 ▼	-6.99	9,440	9,440	8,780	84,060	738,046,800
04/05/2017	9,440	0.61 ▲	6.91	9,440	9,440	8,900	239,200	2,258,048,000
03/05/2017	8,830	0.57 ▲	6.90	8,830	8,830	8,830	34,610	305,606,300
28/04/2017	8,260	0.54 ▲	6.99	8,200	8,260	7,920	195,100	1,611,526,000
27/04/2017	7,720	0.50 ▲	6.93	7,720	7,720	7,720	10,940	84,456,800
26/04/2017	7,220	0.47 ▲	6.96	6,950	7,220	6,300	144,650	1,044,373,000
25/04/2017	6,750	0.21 ▲	3.21	6,990	6,990	6,100	119,820	808,785,000
24/04/2017	6,540	0.42 ▲	6.86	6,540	6,540	6,540	12,580	82,273,200
21/04/2017	6,120	0.40 ▲	6.99	6,120	6,120	6,120	12,320	75,398,400
20/04/2017	5,720	0.37 ▲	6.92	5,720	5,720	5,720	23,790	136,078,800
19/04/2017	5,350	0.35 ▲	7.00	5,000	5,350	5,000	21,960	117,486,000
18/04/2017	5,000	0.30 ▲	6.38	5,020	5,020	5,000	92,920	464,600,000
17/04/2017	4,700	0.30 ▲	6.82	4,500	4,700	4,500	54,240	254,928,000
14/04/2017	4,400	0.25 ▲	6.02	4,150	4,400	4,000	3,300	14,520,000
13/04/2017	4,150	-0.05 ▼	-1.19	4,300	4,300	4,150	17,300	71,795,000
12/04/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,000	2,810	11,802,000
11/04/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,000	460	1,932,000
10/04/2017	4,200	-0.10 ▼	-2.33	4,200	4,200	4,200	640	2,688,000
07/04/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
05/04/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	120	516,000
04/04/2017	4,300	0.00 ■■	0.00	4,050	4,300	4,050	1,110	4,773,000
03/04/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,000	940	4,042,000
31/03/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,050	13,000	55,900,000
30/03/2017	4,300	-0.16 ▼	-3.59	4,150	4,300	4,150	7,810	33,583,000
29/03/2017	4,460	0.27 ▲	6.44	4,000	4,460	4,000	860	3,835,600
28/03/2017	4,190	0.00 ■■	0.00	4,000	4,190	4,000	5,110	21,410,900
27/03/2017	4,190	-0.07 ▼	-1.64	4,260	4,400	4,000	2,260	9,469,400
24/03/2017	4,260	0.06 ▲	1.43	4,000	4,260	4,000	17,860	76,083,600
23/03/2017	4,200	0.20 ▲	5.00	4,200	4,200	4,200	10	42,000
22/03/2017	4,000	0.00 ■■	0.00	4,000	4,200	4,000	23,870	95,480,000
21/03/2017	4,000	-0.29 ▼	-6.76	4,290	4,290	4,000	6,260	25,040,000
20/03/2017	4,290	0.19 ▲	4.63	4,000	4,290	4,000	20	85,800
17/03/2017	4,100	0.10 ▲	2.50	4,000	4,100	4,000	3,320	13,612,000
16/03/2017	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	2,000	8,000,000
15/03/2017	4,100	-0.20 ▼	-4.65	4,200	4,200	4,000	2,620	10,742,000
14/03/2017	4,300	0.00 ■■	0.00	4,200	4,300	4,200	70	301,000
13/03/2017	4,300	0.10 ▲	2.38	4,000	4,300	4,000	520	2,236,000
10/03/2017	4,200	-0.10 ▼	-2.33	4,300	4,300	4,000	3,450	14,490,000
09/03/2017	4,300	0.00 ■■	0.00	4,000	4,300	4,000	1,740	7,482,000
08/03/2017	4,300	0.00 ■■	0.00	4,100	4,500	4,100	14,380	61,834,000
07/03/2017	4,300	-0.20 ▼	-4.44	4,190	4,300	4,190	3,050	13,115,000
06/03/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	30	135,000
03/03/2017	4,500	0.20 ▲	4.65	4,500	4,500	4,500	10	45,000
02/03/2017	4,300	-0.10 ▼	-2.27	4,100	4,300	4,100	1,410	6,063,000
01/03/2017	4,400	0.00 ■■	0.00	4,200	4,400	4,200	1,460	6,424,000
28/02/2017	4,400	0.10 ▲	2.33	4,600	4,600	4,200	7,200	31,680,000
27/02/2017	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	4,000	17,200,000
24/02/2017	4,400	0.10 ▲	2.33	4,110	4,400	4,110	12,260	53,944,000
23/02/2017	4,300	-0.10 ▼	-2.27	4,300	4,300	4,110	2,570	11,051,000
22/02/2017	4,400	-0.11 ▼	-2.44	4,200	4,400	4,200	1,040	4,576,000
21/02/2017	4,510	0.00 ■■	0.00	4,210	4,510	4,200	2,060	9,290,600
20/02/2017	4,510	0.29 ▲	6.87	4,220	4,510	4,220	4,320	19,483,200
17/02/2017	4,220	0.00 ■■	0.00	4,220	4,220	4,220	1,620	6,836,400
16/02/2017	4,220	0.02 ▲	0.48	3,910	4,220	3,910	2,880	12,153,600
15/02/2017	4,200	0.06 ▲	1.45	4,100	4,200	3,870	5,100	21,420,000
14/02/2017	4,140	-0.31 ▼	-6.97	4,140	4,350	4,140	2,430	10,060,200
13/02/2017	4,450	0.25 ▲	5.95	3,910	4,450	3,910	3,650	16,242,500
10/02/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	2,680	11,256,000
09/02/2017	4,200	0.01 ▲	0.24	4,200	4,200	3,900	2,860	12,012,000
08/02/2017	4,190	-0.01 ▼	-0.24	3,910	4,490	3,910	890	3,729,100
07/02/2017	4,200	0.00 ■■	0.00	4,490	4,490	3,910	90	378,000
06/02/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
03/02/2017	4,200	-0.27 ▼	-6.04	4,160	4,770	4,160	3,740	15,708,000
02/02/2017	4,470	-0.33 ▼	-6.88	4,470	4,470	4,470	40	178,800
25/01/2017	4,800	-0.05 ▼	-1.03	4,800	4,800	4,800	100	480,000
24/01/2017	4,850	-0.11 ▼	-2.22	4,890	4,890	4,850	2,010	9,748,500
23/01/2017	4,960	0.00 ■■	0.00	4,960	4,960	4,960	0	0
20/01/2017	4,960	0.00 ■■	0.00	4,960	4,960	4,960	0	0
19/01/2017	4,960	0.00 ■■	0.00	4,960	4,960	4,960	0	0
18/01/2017	4,960	0.00 ■■	0.00	4,960	4,960	4,960	0	0
17/01/2017	4,960	0.00 ■■	0.00	4,960	5,300	4,960	3,740	18,550,400
16/01/2017	4,960	0.30 ▲	6.44	4,960	4,960	4,960	10	49,600
13/01/2017	4,660	0.00 ■■	0.00	4,660	4,660	4,660	0	0
12/01/2017	4,660	0.00 ■■	0.00	4,660	4,660	4,660	0	0
11/01/2017	4,660	0.00 ■■	0.00	4,660	4,660	4,660	0	0
10/01/2017	4,660	0.30 ▲	6.88	4,660	4,660	4,660	280	1,304,800
09/01/2017	4,360	0.00 ■■	0.00	4,360	4,360	4,360	0	0
06/01/2017	4,360	0.26 ▲	6.34	4,360	4,360	4,360	10	43,600
05/01/2017	4,100	0.00 ■■	0.00	3,820	4,100	3,820	610	2,501,000
04/01/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
03/01/2017	4,100	0.20 ▲	5.13	4,000	4,100	4,000	540	2,214,000
30/12/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
29/12/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,630	45,300	176,670,000
28/12/2016	3,900	0.00 ■■	0.00	3,710	3,900	3,710	510	1,989,000
27/12/2016	3,900	-0.19 ▼	-4.65	3,900	3,900	3,900	110	429,000
26/12/2016	4,090	0.01 ▲	0.25	3,900	4,090	3,900	1,130	4,621,700
23/12/2016	4,080	0.00 ■■	0.00	4,080	4,080	4,080	100	408,000
22/12/2016	4,080	0.00 ■■	0.00	4,080	4,080	4,080	0	0
21/12/2016	4,080	0.00 ■■	0.00	4,080	4,080	4,080	0	0
20/12/2016	4,080	-0.01 ▼	-0.24	3,810	4,080	3,810	4,270	17,421,600
19/12/2016	4,090	0.00 ■■	0.00	4,090	4,090	4,090	0	0
16/12/2016	4,090	0.04 ▲	0.99	3,780	4,090	3,770	13,940	57,014,600
15/12/2016	4,050	-0.15 ▼	-3.57	4,000	4,050	4,000	6,500	26,325,000
14/12/2016	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
13/12/2016	4,200	-0.03 ▼	-0.71	3,940	4,200	3,940	40	168,000
12/12/2016	4,230	-0.02 ▼	-0.47	3,960	4,230	3,960	1,400	5,922,000
09/12/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	0	0
08/12/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	0	0
07/12/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	0	0
06/12/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	0	0
05/12/2016	4,250	0.02 ▲	0.47	3,940	4,250	3,940	1,520	6,460,000
02/12/2016	4,230	0.00 ■■	0.00	4,230	4,230	4,230	0	0
01/12/2016	4,230	0.00 ■■	0.00	4,230	4,230	4,230	330	1,395,900
30/11/2016	4,230	-0.02 ▼	-0.47	3,970	4,230	3,970	30	126,900
29/11/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	0	0
28/11/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	0	0
25/11/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	0	0
24/11/2016	4,250	0.05 ▲	1.19	4,250	4,250	4,250	700	2,975,000
23/11/2016	4,200	0.10 ▲	2.44	3,820	4,200	3,820	50	210,000
22/11/2016	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	150	615,000
21/11/2016	4,200	0.01 ▲	0.24	4,200	4,200	4,200	10	42,000
18/11/2016	4,190	0.09 ▲	2.20	4,190	4,190	4,190	10	41,900
17/11/2016	4,100	0.19 ▲	4.86	3,900	4,100	3,900	3,450	14,145,000
16/11/2016	3,910	-0.28 ▼	-6.68	3,910	3,910	3,910	90	351,900
15/11/2016	4,190	0.04 ▲	0.96	3,890	4,190	3,890	110	460,900
14/11/2016	4,150	-0.05 ▼	-1.19	3,920	4,150	3,910	790	3,278,500
11/11/2016	4,200	0.00 ■■	0.00	3,920	4,200	3,910	2,100	8,820,000
10/11/2016	4,200	-0.12 ▼	-2.78	4,100	4,200	4,020	4,940	20,748,000
09/11/2016	4,320	0.00 ■■	0.00	4,320	4,320	4,320	0	0
08/11/2016	4,320	0.00 ■■	0.00	4,320	4,320	4,320	0	0
07/11/2016	4,320	0.00 ■■	0.00	4,320	4,320	4,320	0	0
04/11/2016	4,320	0.00 ■■	0.00	4,320	4,320	4,320	0	0
03/11/2016	4,320	0.00 ■■	0.00	4,320	4,320	4,320	0	0
02/11/2016	4,320	0.00 ■■	0.00	4,320	4,320	4,320	0	0
01/11/2016	4,320	0.00 ■■	0.00	4,320	4,320	4,320	0	0
31/10/2016	4,320	-0.06 ▼	-1.37	4,080	4,320	4,080	510	2,203,200
28/10/2016	4,380	0.00 ■■	0.00	4,380	4,380	4,380	0	0
27/10/2016	4,380	0.00 ■■	0.00	4,380	4,380	4,380	90	394,200
26/10/2016	4,380	0.06 ▲	1.39	4,100	4,380	4,100	2,180	9,548,400
25/10/2016	4,320	0.02 ▲	0.47	4,300	4,340	4,100	1,880	8,121,600
24/10/2016	4,300	0.01 ▲	0.23	4,000	4,300	4,000	320	1,376,000
21/10/2016	4,290	-0.08 ▼	-1.83	4,300	4,300	4,070	1,110	4,761,900
20/10/2016	4,370	0.18 ▲	4.30	4,370	4,370	4,370	10	43,700
19/10/2016	4,190	-0.31 ▼	-6.89	4,190	4,190	4,190	60	251,400
18/10/2016	4,500	-0.09 ▼	-1.96	4,590	4,590	4,500	40	180,000
17/10/2016	4,590	0.30 ▲	6.99	4,290	4,590	4,280	310	1,422,900
14/10/2016	4,290	0.28 ▲	6.98	3,960	4,290	3,950	1,130	4,847,700
13/10/2016	4,010	-0.09 ▼	-2.20	4,100	4,190	3,900	1,160	4,651,600
12/10/2016	4,100	0.20 ▲	5.13	3,920	4,100	3,900	50	205,000
11/10/2016	3,900	-0.29 ▼	-6.92	3,900	3,900	3,900	110	429,000
10/10/2016	4,190	0.00 ■■	0.00	4,190	4,190	4,190	0	0
07/10/2016	4,190	0.19 ▲	4.75	4,190	4,190	4,190	40	167,600
06/10/2016	4,000	-0.22 ▼	-5.21	4,000	4,000	4,000	100	400,000
05/10/2016	4,220	0.02 ▲	0.48	4,220	4,220	4,220	10	42,200
04/10/2016	4,200	-0.10 ▼	-2.33	4,000	4,200	4,000	230	966,000
03/10/2016	4,300	-0.01 ▼	-0.23	4,300	4,300	4,300	60	258,000
30/09/2016	4,310	0.00 ■■	0.00	4,020	4,310	4,020	290	1,249,900
29/09/2016	4,310	0.01 ▲	0.23	4,000	4,310	4,000	1,440	6,206,400
28/09/2016	4,300	-0.08 ▼	-1.83	4,300	4,300	4,300	100	430,000
27/09/2016	4,380	0.00 ■■	0.00	4,380	4,380	4,380	0	0
26/09/2016	4,380	0.00 ■■	0.00	4,380	4,380	4,380	0	0
23/09/2016	4,380	0.00 ■■	0.00	4,380	4,380	4,380	70	306,600
22/09/2016	4,380	0.00 ■■	0.00	4,380	4,380	4,380	0	0
21/09/2016	4,380	0.28 ▲	6.83	4,360	4,380	4,360	19,500	85,410,000
20/09/2016	4,100	0.16 ▲	4.06	4,000	4,210	4,000	1,110	4,551,000
19/09/2016	3,940	-0.26 ▼	-6.19	3,940	3,940	3,940	500	1,970,000
16/09/2016	4,200	-0.10 ▼	-2.33	4,000	4,200	4,000	580	2,436,000
15/09/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
14/09/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	320	1,376,000
13/09/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
12/09/2016	4,300	0.00 ■■	0.00	4,100	4,300	4,000	3,010	12,943,000
09/09/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	1,990	8,557,000
08/09/2016	4,300	0.10 ▲	2.38	4,300	4,300	4,000	250	1,075,000
07/09/2016	4,200	-0.30 ▼	-6.67	4,200	4,200	4,200	100	420,000
06/09/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
05/09/2016	4,500	0.20 ▲	4.65	4,100	4,500	4,100	210	945,000
01/09/2016	4,300	-0.10 ▼	-2.27	4,100	4,300	4,100	80	344,000
31/08/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,100	1,850	8,140,000
30/08/2016	4,400	-0.30 ▼	-6.38	4,400	4,400	4,400	2,170	9,548,000
29/08/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,700	50	235,000
26/08/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,700	50	235,000
25/08/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
24/08/2016	4,700	0.30 ▲	6.82	4,700	4,700	4,700	10	47,000
23/08/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,400	2,990	13,156,000
22/08/2016	4,400	-0.10 ▼	-2.22	4,400	4,400	4,400	40	176,000
19/08/2016	4,500	0.00 ■■	0.00	4,200	4,500	4,200	110	495,000
18/08/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,200	2,330	10,485,000
17/08/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	500	2,250,000
16/08/2016	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	10,030	45,135,000
15/08/2016	4,600	0.00 ■■	0.00	4,500	4,600	4,500	130	598,000
12/08/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
11/08/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
10/08/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
09/08/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
08/08/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
05/08/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
04/08/2016	4,600	0.20 ▲	4.55	4,100	4,600	4,100	150	690,000
03/08/2016	4,400	-0.30 ▼	-6.38	4,400	4,400	4,400	20	88,000
02/08/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,700	160	752,000
01/08/2016	4,700	0.10 ▲	2.17	4,300	4,700	4,300	1,450	6,815,000
29/07/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	40	184,000
28/07/2016	4,600	0.10 ▲	2.22	4,600	4,600	4,300	470	2,162,000
27/07/2016	4,500	0.00 ■■	0.00	4,600	4,600	4,500	180	810,000
26/07/2016	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	20	90,000
25/07/2016	4,700	-0.10 ▼	-2.08	4,500	4,700	4,500	820	3,854,000
22/07/2016	4,800	-0.20 ▼	-4.00	4,700	4,900	4,700	1,050	5,040,000
21/07/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
20/07/2016	5,000	0.20 ▲	4.17	5,000	5,000	5,000	30	150,000
19/07/2016	4,800	0.30 ▲	6.67	4,300	4,800	4,300	790	3,792,000
18/07/2016	4,500	-0.10 ▼	-2.17	4,500	4,900	4,300	4,090	18,405,000
15/07/2016	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	1,020	4,692,000
14/07/2016	4,800	0.10 ▲	2.13	4,700	5,000	4,700	12,230	58,704,000
13/07/2016	4,700	0.10 ▲	2.17	4,600	4,800	4,600	5,480	25,756,000
12/07/2016	4,600	-0.20 ▼	-4.17	4,500	4,900	4,500	2,050	9,430,000
11/07/2016	4,800	0.20 ▲	4.35	4,400	4,800	4,400	2,450	11,760,000
08/07/2016	4,600	-0.30 ▼	-6.12	4,800	4,800	4,600	12,640	58,144,000
07/07/2016	4,900	0.00 ■■	0.00	4,900	5,000	4,800	8,420	41,258,000
06/07/2016	4,900	0.30 ▲	6.52	4,900	4,900	4,800	18,060	88,494,000
05/07/2016	4,600	0.30 ▲	6.98	4,300	4,600	4,300	21,580	99,268,000
04/07/2016	4,300	0.10 ▲	2.38	4,200	4,300	4,000	2,870	12,341,000
01/07/2016	4,200	0.00 ■■	0.00	4,200	4,200	4,200	2,010	8,442,000
30/06/2016	4,200	0.00 ■■	0.00	4,100	4,200	4,000	20,240	85,008,000
29/06/2016	4,200	0.00 ■■	0.00	4,300	4,300	4,100	7,150	30,030,000
28/06/2016	4,200	0.00 ■■	0.00	4,200	4,200	4,100	1,110	4,662,000
27/06/2016	4,200	0.00 ■■	0.00	4,200	4,200	4,100	720	3,024,000
24/06/2016	4,200	0.00 ■■	0.00	4,100	4,200	4,000	10,910	45,822,000
23/06/2016	4,200	0.10 ▲	2.44	4,200	4,200	4,200	1,410	5,922,000
22/06/2016	4,100	0.00 ■■	0.00	4,200	4,200	4,100	3,690	15,129,000
21/06/2016	4,100	-0.30 ▼	-6.82	4,100	4,100	4,100	4,790	19,639,000
20/06/2016	4,400	0.00 ■■	0.00	4,200	4,400	4,200	190	836,000
17/06/2016	4,400	0.10 ▲	2.33	4,300	4,400	4,300	6,030	26,532,000
16/06/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
15/06/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	3,000	12,900,000
14/06/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	2,000	8,600,000
13/06/2016	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	2,200	9,460,000
10/06/2016	4,400	0.10 ▲	2.33	4,100	4,400	4,000	9,320	41,008,000
09/06/2016	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	850	3,655,000
08/06/2016	4,400	-0.10 ▼	-2.22	4,200	4,400	4,200	1,310	5,764,000
07/06/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
06/06/2016	4,500	0.00 ■■	0.00	4,200	4,500	4,200	5,760	25,920,000
03/06/2016	4,500	0.10 ▲	2.27	4,500	4,500	4,400	6,250	28,125,000
02/06/2016	4,400	0.00 ■■	0.00	4,200	4,400	4,200	40	176,000
01/06/2016	4,400	0.10 ▲	2.33	4,200	4,500	4,200	1,630	7,172,000
31/05/2016	4,300	-0.30 ▼	-6.52	4,300	4,300	4,300	980	4,214,000
30/05/2016	4,600	0.30 ▲	6.98	4,200	4,600	4,000	14,590	67,114,000
27/05/2016	4,300	-0.30 ▼	-6.52	4,600	4,600	4,300	630	2,709,000
26/05/2016	4,600	-0.10 ▼	-2.13	4,700	4,700	4,400	6,070	27,922,000
25/05/2016	4,700	0.00 ■■	0.00	4,500	4,700	4,400	270	1,269,000
24/05/2016	4,700	0.30 ▲	6.82	4,500	4,700	4,200	6,210	29,187,000
23/05/2016	4,400	0.20 ▲	4.76	4,400	4,400	4,400	23,030	101,332,000
20/05/2016	4,200	-0.10 ▼	-2.33	4,100	4,400	4,100	550	2,310,000
19/05/2016	4,300	-0.10 ▼	-2.27	4,200	4,300	4,100	2,020	8,686,000
18/05/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,300	110	484,000
17/05/2016	4,400	0.10 ▲	2.33	4,300	4,400	4,300	3,980	17,512,000
16/05/2016	4,300	0.20 ▲	4.88	4,200	4,300	4,200	2,420	10,406,000
13/05/2016	4,100	-0.30 ▼	-6.82	4,400	4,400	4,100	1,060	4,346,000
12/05/2016	4,400	-0.10 ▼	-2.22	4,400	4,400	4,300	3,100	13,640,000
11/05/2016	4,500	-0.10 ▼	-2.17	4,300	4,500	4,300	3,270	14,715,000
10/05/2016	4,600	0.20 ▲	4.55	4,600	4,600	4,600	10	46,000
09/05/2016	4,400	-0.30 ▼	-6.38	4,500	4,500	4,400	4,130	18,172,000
06/05/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
05/05/2016	4,700	0.30 ▲	6.82	4,500	4,700	4,500	80	376,000
04/05/2016	4,400	-0.10 ▼	-2.22	4,300	4,400	4,300	110	484,000
29/04/2016	4,500	0.10 ▲	2.27	4,500	4,500	4,300	6,630	29,835,000
28/04/2016	4,400	0.20 ▲	4.76	4,300	4,400	4,300	4,280	18,832,000
27/04/2016	4,200	-0.20 ▼	-4.55	4,100	4,200	4,100	5,870	24,654,000
26/04/2016	4,400	0.00 ■■	0.00	4,600	4,600	4,400	110	484,000
25/04/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
22/04/2016	4,400	0.00 ■■	0.00	4,200	4,400	4,200	130	572,000
21/04/2016	4,400	0.00 ■■	0.00	4,100	4,400	4,100	590	2,596,000
20/04/2016	4,400	0.20 ▲	4.76	4,200	4,400	4,200	360	1,584,000
19/04/2016	4,200	-0.30 ▼	-6.67	4,300	4,300	4,200	11,190	46,998,000
15/04/2016	4,500	0.20 ▲	4.65	4,400	4,500	4,400	1,590	7,155,000
14/04/2016	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	3,470	14,921,000
13/04/2016	4,400	0.10 ▲	2.33	4,000	4,400	4,000	2,120	9,328,000
12/04/2016	4,300	-0.30 ▼	-6.52	4,300	4,300	4,300	5,310	22,833,000
11/04/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
08/04/2016	4,600	0.10 ▲	2.22	4,300	4,600	4,300	30	138,000
07/04/2016	4,500	-0.20 ▼	-4.26	4,400	4,500	4,400	430	1,935,000
06/04/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,400	780	3,666,000
05/04/2016	4,700	0.00 ■■	0.00	4,400	4,700	4,400	190	893,000
04/04/2016	4,700	0.20 ▲	4.44	4,300	4,700	4,300	2,030	9,541,000
01/04/2016	4,500	-0.20 ▼	-4.26	4,400	4,700	4,400	17,320	77,940,000
31/03/2016	4,700	-0.10 ▼	-2.08	4,800	4,800	4,500	28,830	135,501,000
30/03/2016	4,800	0.00 ■■	0.00	4,900	4,900	4,600	7,530	36,144,000
29/03/2016	4,800	0.00 ■■	0.00	4,600	4,800	4,600	16,860	80,928,000
28/03/2016	4,800	0.10 ▲	2.13	4,700	4,900	4,500	10,300	49,440,000
25/03/2016	4,700	-0.20 ▼	-4.08	4,600	4,800	4,600	7,220	33,934,000
24/03/2016	4,900	0.20 ▲	4.26	4,700	4,900	4,500	2,730	13,377,000
23/03/2016	4,700	-0.10 ▼	-2.08	4,800	5,000	4,700	2,060	9,682,000
22/03/2016	4,800	0.10 ▲	2.13	4,600	4,800	4,400	7,110	34,128,000
21/03/2016	4,700	-0.30 ▼	-6.00	5,000	5,000	4,700	6,050	28,435,000
18/03/2016	5,000	0.00 ■■	0.00	4,700	5,000	4,700	4,990	24,950,000
17/03/2016	5,000	0.20 ▲	4.17	5,000	5,000	4,700	3,950	19,750,000
16/03/2016	4,800	-0.20 ▼	-4.00	4,800	5,000	4,700	15,930	76,464,000
15/03/2016	5,000	-0.10 ▼	-1.96	5,000	5,000	4,800	3,910	19,550,000
14/03/2016	5,100	0.10 ▲	2.00	5,100	5,100	4,900	2,010	10,251,000
11/03/2016	5,000	0.30 ▲	6.38	4,900	5,000	4,900	7,730	38,650,000
10/03/2016	4,700	-0.30 ▼	-6.00	4,700	5,000	4,700	390	1,833,000
09/03/2016	5,000	0.20 ▲	4.17	4,800	5,000	4,800	640	3,200,000
08/03/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,800	600	2,880,000
07/03/2016	4,800	-0.30 ▼	-5.88	4,900	5,100	4,800	12,010	57,648,000
04/03/2016	5,100	0.10 ▲	2.00	4,800	5,100	4,700	3,980	20,298,000
03/03/2016	5,000	-0.10 ▼	-1.96	5,000	5,000	4,900	2,150	10,750,000
02/03/2016	5,100	0.00 ■■	0.00	5,100	5,100	4,800	2,620	13,362,000
01/03/2016	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	150	765,000
29/02/2016	5,200	0.20 ▲	4.00	5,000	5,200	5,000	160	832,000
26/02/2016	5,000	0.20 ▲	4.17	4,900	5,000	4,900	130	650,000
25/02/2016	4,800	-0.30 ▼	-5.88	4,900	5,200	4,800	19,320	92,736,000
24/02/2016	5,100	-0.30 ▼	-5.56	5,100	5,100	5,100	3,250	16,575,000
23/02/2016	5,400	-0.10 ▼	-1.82	5,200	5,400	5,200	1,830	9,882,000
22/02/2016	5,500	0.10 ▲	1.85	5,400	5,500	5,400	60	330,000
19/02/2016	5,400	0.00 ■■	0.00	5,400	5,400	5,400	90	486,000
18/02/2016	5,400	-0.30 ▼	-5.26	5,400	5,600	5,400	470	2,538,000
17/02/2016	5,700	0.00 ■■	0.00	5,400	5,700	5,400	440	2,508,000
16/02/2016	5,700	0.30 ▲	5.56	5,700	5,700	5,700	10	57,000
15/02/2016	5,400	-0.20 ▼	-3.57	5,900	5,900	5,300	120	648,000
05/02/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
04/02/2016	5,600	0.20 ▲	3.70	5,500	5,600	5,500	320	1,792,000
03/02/2016	5,400	-0.10 ▼	-1.82	5,500	5,700	5,400	30	162,000
02/02/2016	5,500	0.30 ▲	5.77	5,500	5,500	5,300	80	440,000
01/02/2016	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	10	52,000
29/01/2016	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
28/01/2016	5,400	0.00 ■■	0.00	5,500	5,500	5,100	40	216,000
27/01/2016	5,400	0.00 ■■	0.00	5,500	5,500	5,200	130	702,000
26/01/2016	5,400	0.20 ▲	3.85	5,400	5,400	5,400	10	54,000
25/01/2016	5,200	0.10 ▲	1.96	4,800	5,200	4,800	3,590	18,668,000
22/01/2016	5,100	-0.30 ▼	-5.56	5,700	5,700	5,100	1,070	5,457,000
21/01/2016	5,400	-0.30 ▼	-5.26	5,400	5,400	5,400	110	594,000
20/01/2016	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
19/01/2016	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
18/01/2016	5,700	0.20 ▲	3.64	5,700	5,700	5,700	10	57,000
15/01/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
14/01/2016	5,500	0.00 ■■	0.00	5,200	5,500	5,200	250	1,375,000
13/01/2016	5,500	0.00 ■■	0.00	5,700	5,700	5,200	1,650	9,075,000
12/01/2016	5,500	-0.40 ▼	-6.78	5,500	5,900	5,500	4,420	24,310,000
11/01/2016	5,900	0.10 ▲	1.72	5,900	5,900	5,400	2,350	13,865,000
08/01/2016	5,800	-0.10 ▼	-1.69	5,500	5,800	5,500	2,010	11,658,000
07/01/2016	5,900	-0.10 ▼	-1.67	5,600	5,900	5,600	3,340	19,706,000
06/01/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	10	60,000
05/01/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
04/01/2016	6,000	0.00 ■■	0.00	5,700	6,000	5,700	220	1,320,000
31/12/2015	6,000	0.30 ▲	5.26	5,700	6,000	5,400	2,080	12,480,000
30/12/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,700	10	57,000
29/12/2015	5,700	-0.10 ▼	-1.72	5,800	5,800	5,400	770	4,389,000
28/12/2015	5,800	0.10 ▲	1.75	5,900	5,900	5,400	90	522,000
25/12/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
24/12/2015	5,700	-0.10 ▼	-1.72	5,500	5,700	5,500	510	2,907,000
23/12/2015	5,800	0.00 ■■	0.00	5,500	5,800	5,400	690	4,002,000
22/12/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	2,000	11,600,000
21/12/2015	5,800	-0.10 ▼	-1.69	5,500	5,800	5,500	3,010	17,458,000
18/12/2015	5,900	0.10 ▲	1.72	5,400	5,900	5,400	130	767,000
17/12/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
16/12/2015	5,800	0.10 ▲	1.75	5,800	5,800	5,800	10	58,000
15/12/2015	5,700	-0.30 ▼	-5.00	5,800	5,800	5,600	2,740	15,618,000
14/12/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
11/12/2015	6,000	0.10 ▲	1.69	6,000	6,000	6,000	10	60,000
10/12/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
09/12/2015	5,900	0.10 ▲	1.72	5,900	5,900	5,900	10	59,000
08/12/2015	5,800	0.00 ■■	0.00	5,500	5,800	5,500	670	3,886,000
07/12/2015	5,800	0.10 ▲	1.75	5,800	5,800	5,800	100	580,000
04/12/2015	5,700	0.30 ▲	5.56	5,500	5,700	5,500	750	4,275,000
03/12/2015	5,400	-0.30 ▼	-5.26	5,400	5,700	5,400	1,830	9,882,000
02/12/2015	5,700	-0.10 ▼	-1.72	5,700	5,700	5,400	2,920	16,644,000
01/12/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
30/11/2015	5,800	-0.10 ▼	-1.69	5,900	5,900	5,500	970	5,626,000
27/11/2015	5,900	0.00 ■■	0.00	5,900	6,100	5,900	4,110	24,249,000
26/11/2015	5,900	-0.10 ▼	-1.67	5,700	5,900	5,600	1,420	8,378,000
25/11/2015	6,000	0.30 ▲	5.26	5,700	6,000	5,700	50	300,000
24/11/2015	5,700	0.10 ▲	1.79	5,400	5,800	5,400	1,770	10,089,000
23/11/2015	5,600	-0.40 ▼	-6.67	5,600	5,600	5,600	10,540	59,024,000
20/11/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
19/11/2015	6,000	0.20 ▲	3.45	5,800	6,000	5,700	3,060	18,360,000
18/11/2015	5,800	-0.10 ▼	-1.69	6,100	6,100	5,700	1,670	9,686,000
17/11/2015	5,900	0.30 ▲	5.36	5,600	5,900	5,300	2,260	13,334,000
16/11/2015	5,600	-0.40 ▼	-6.67	5,800	5,900	5,600	4,840	27,104,000
13/11/2015	6,000	-0.10 ▼	-1.64	6,000	6,000	5,700	4,690	28,140,000
12/11/2015	6,100	0.20 ▲	3.39	6,100	6,100	6,100	50	305,000
11/11/2015	5,900	-0.40 ▼	-6.35	6,300	6,300	5,900	930	5,487,000
10/11/2015	6,300	0.00 ■■	0.00	6,100	6,300	6,000	130	819,000
09/11/2015	6,300	0.00 ■■	0.00	6,000	6,300	6,000	310	1,953,000
06/11/2015	6,300	0.30 ▲	5.00	6,100	6,300	5,800	4,570	28,791,000
05/11/2015	6,000	-0.30 ▼	-4.76	6,300	6,300	6,000	150	900,000
04/11/2015	6,300	0.10 ▲	1.61	6,000	6,300	6,000	290	1,827,000
03/11/2015	6,200	0.20 ▲	3.33	6,000	6,200	6,000	4,190	25,978,000
02/11/2015	6,000	0.10 ▲	1.69	6,000	6,000	5,800	980	5,880,000
30/10/2015	5,900	-0.10 ▼	-1.67	6,000	6,200	5,800	3,490	20,591,000
29/10/2015	6,000	0.10 ▲	1.69	5,600	6,000	5,500	2,370	14,220,000
28/10/2015	5,900	-0.30 ▼	-4.84	5,900	6,200	5,800	1,110	6,549,000
27/10/2015	6,200	0.20 ▲	3.33	6,200	6,200	5,800	1,640	10,168,000
26/10/2015	6,000	0.20 ▲	3.45	6,100	6,200	6,000	810	4,860,000
23/10/2015	5,800	-0.20 ▼	-3.33	6,200	6,300	5,800	16,140	93,612,000
22/10/2015	6,000	0.10 ▲	1.69	6,000	6,200	6,000	1,260	7,560,000
21/10/2015	5,900	-0.30 ▼	-4.84	5,900	6,400	5,900	12,470	73,573,000
20/10/2015	6,200	-0.30 ▼	-4.62	6,400	6,800	6,200	9,220	57,164,000
19/10/2015	6,500	-0.40 ▼	-5.80	6,600	6,900	6,500	10,810	70,265,000
16/10/2015	6,900	0.00 ■■	0.00	6,900	7,100	6,900	18,470	127,443,000
15/10/2015	6,900	0.30 ▲	4.55	6,600	7,000	6,600	24,700	170,430,000
14/10/2015	6,600	-0.10 ▼	-1.49	6,700	6,700	6,300	1,930	12,738,000
13/10/2015	6,700	-0.40 ▼	-5.63	6,700	6,800	6,700	37,780	253,126,000
12/10/2015	7,100	-0.50 ▼	-6.58	7,400	7,400	7,100	5,660	40,186,000
09/10/2015	7,600	-0.40 ▼	-5.00	7,500	7,700	7,500	9,310	70,756,000
08/10/2015	8,000	-0.10 ▼	-1.23	7,700	8,100	7,600	9,270	74,160,000
07/10/2015	8,100	-0.20 ▼	-2.41	8,200	8,200	8,000	3,710	30,051,000
06/10/2015	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	8,740	72,542,000
05/10/2015	8,500	0.30 ▲	3.66	8,400	8,500	8,300	14,850	126,225,000
02/10/2015	8,200	-0.10 ▼	-1.20	7,800	8,400	7,800	19,670	161,294,000
01/10/2015	8,300	-0.10 ▼	-1.19	7,900	8,300	7,900	9,980	82,834,000
30/09/2015	8,400	0.00 ■■	0.00	7,900	8,400	7,900	20,770	174,468,000
29/09/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,400	13,500	113,400,000
28/09/2015	8,400	0.00 ■■	0.00	8,300	8,400	8,300	17,000	142,800,000
25/09/2015	8,400	-0.10 ▼	-1.18	8,500	8,500	8,300	11,130	93,492,000
24/09/2015	8,500	0.00 ■■	0.00	8,000	8,500	8,000	17,150	145,775,000
23/09/2015	8,500	-0.10 ▼	-1.16	8,500	8,500	8,500	14,210	120,785,000
22/09/2015	8,600	0.00 ■■	0.00	9,000	9,000	8,000	6,200	53,320,000
21/09/2015	8,600	0.00 ■■	0.00	8,500	8,600	8,300	31,370	269,782,000
18/09/2015	8,600	0.50 ▲	6.17	8,600	8,600	8,100	116,340	1,000,524,000
17/09/2015	8,100	0.50 ▲	6.58	7,700	8,100	7,600	226,510	1,834,731,000
16/09/2015	7,600	-0.10 ▼	-1.30	7,400	8,000	7,300	75,150	571,140,000
15/09/2015	7,700	-0.50 ▼	-6.10	7,700	8,500	7,700	139,240	1,072,148,000
14/09/2015	8,200	-0.60 ▼	-6.82	8,300	9,000	8,200	43,040	352,928,000
11/09/2015	8,800	0.30 ▲	3.53	8,500	9,000	8,400	304,030	2,675,464,000
10/09/2015	8,500	0.50 ▲	6.25	7,900	8,500	7,900	174,340	1,481,890,000
09/09/2015	8,000	0.50 ▲	6.67	7,500	8,000	7,500	113,720	909,760,000
08/09/2015	7,500	0.40 ▲	5.63	7,400	7,500	7,300	328,230	2,461,725,000
07/09/2015	7,100	0.40 ▲	5.97	7,000	7,100	7,000	213,540	1,516,134,000
04/09/2015	6,700	0.40 ▲	6.35	6,200	6,700	6,200	198,770	1,331,759,000
03/09/2015	6,300	0.00 ■■	0.00	6,300	6,300	6,000	66,050	416,115,000
01/09/2015	6,300	0.40 ▲	6.78	5,600	6,300	5,600	285,050	1,795,815,000
31/08/2015	5,900	0.30 ▲	5.36	5,900	5,900	5,600	219,800	1,296,820,000
28/08/2015	5,600	0.30 ▲	5.66	5,500	5,600	5,500	250,720	1,404,032,000
27/08/2015	5,300	0.30 ▲	6.00	5,000	5,300	5,000	209,600	1,110,880,000
26/08/2015	5,000	0.30 ▲	6.38	4,900	5,000	4,700	42,900	214,500,000
25/08/2015	4,700	0.30 ▲	6.82	4,400	4,700	4,300	93,450	439,215,000
24/08/2015	4,400	-0.30 ▼	-6.38	4,400	4,400	4,400	200	880,000
21/08/2015	4,700	0.00 ■■	0.00	4,400	4,700	4,400	770	3,619,000
20/08/2015	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	20	94,000
19/08/2015	5,000	0.00 ■■	0.00	4,700	5,000	4,700	5,040	25,200,000
18/08/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
17/08/2015	5,000	0.00 ■■	0.00	4,700	5,000	4,700	10,540	52,700,000
14/08/2015	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	180	900,000
13/08/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	10	52,000
12/08/2015	5,200	0.30 ▲	6.12	4,900	5,200	4,600	5,090	26,468,000
11/08/2015	4,900	0.30 ▲	6.52	4,600	4,900	4,600	1,010	4,949,000
10/08/2015	4,600	-0.30 ▼	-6.12	5,100	5,100	4,600	870	4,002,000
07/08/2015	4,900	-0.30 ▼	-5.77	4,900	4,900	4,900	200	980,000
06/08/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
05/08/2015	5,200	0.00 ■■	0.00	4,900	5,200	4,900	70	364,000
04/08/2015	5,200	0.20 ▲	4.00	4,700	5,200	4,700	3,050	15,860,000
03/08/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
31/07/2015	5,000	0.30 ▲	6.38	5,000	5,000	5,000	10	50,000
30/07/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,800	8,460,000
29/07/2015	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	6,520	30,644,000
28/07/2015	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	400	2,000,000
27/07/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
24/07/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
23/07/2015	5,200	0.20 ▲	4.00	4,700	5,200	4,700	2,360	12,272,000
22/07/2015	5,000	0.20 ▲	4.17	4,800	5,000	4,800	3,010	15,050,000
21/07/2015	4,800	-0.30 ▼	-5.88	4,800	5,200	4,800	12,120	58,176,000
20/07/2015	5,100	0.20 ▲	4.08	4,700	5,100	4,700	3,800	19,380,000
17/07/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	60	294,000
16/07/2015	4,900	0.20 ▲	4.26	4,900	4,900	4,900	10	49,000
15/07/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,600	15,220	71,534,000
14/07/2015	4,700	0.00 ■■	0.00	4,700	5,000	4,700	5,700	26,790,000
13/07/2015	4,700	-0.20 ▼	-4.08	4,800	4,800	4,700	13,510	63,497,000
10/07/2015	4,900	0.30 ▲	6.52	4,900	4,900	4,900	10,010	49,049,000
09/07/2015	4,600	-0.10 ▼	-2.13	4,900	5,000	4,600	20,070	92,322,000
08/07/2015	4,700	-0.30 ▼	-6.00	4,800	5,300	4,700	3,220	15,134,000
07/07/2015	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	24,020	120,100,000
06/07/2015	5,300	0.30 ▲	6.00	5,000	5,300	4,900	2,410	12,773,000
03/07/2015	5,000	0.10 ▲	2.04	5,200	5,200	5,000	5,360	26,800,000
02/07/2015	4,900	0.30 ▲	6.52	4,600	4,900	4,600	2,630	12,887,000
01/07/2015	4,600	0.00 ■■	0.00	4,600	4,900	4,600	11,320	52,072,000
30/06/2015	4,600	-0.20 ▼	-4.17	4,800	5,100	4,600	7,160	32,936,000
29/06/2015	4,800	-0.20 ▼	-4.00	4,800	5,200	4,700	25,410	121,968,000
26/06/2015	5,000	-0.30 ▼	-5.66	5,100	5,500	5,000	9,260	46,300,000
25/06/2015	5,300	-0.30 ▼	-5.36	5,300	5,600	5,300	6,670	35,351,000
24/06/2015	5,600	0.20 ▲	3.70	5,600	5,600	5,600	10	56,000
23/06/2015	5,400	-0.40 ▼	-6.90	5,600	5,800	5,400	20,270	109,458,000
22/06/2015	5,800	0.20 ▲	3.57	5,900	5,900	5,500	17,310	100,398,000
19/06/2015	5,600	0.00 ■■	0.00	5,500	5,600	5,300	27,430	153,608,000
18/06/2015	5,600	-0.40 ▼	-6.67	5,900	6,000	5,600	76,120	426,272,000
17/06/2015	6,000	0.00 ■■	0.00	5,800	6,000	5,800	37,400	224,400,000
16/06/2015	6,000	-0.10 ▼	-1.64	6,000	6,200	6,000	125,460	752,760,000
15/06/2015	6,100	0.10 ▲	1.67	6,200	6,400	6,100	184,940	1,128,134,000
12/06/2015	6,000	0.30 ▲	5.26	5,800	6,000	5,800	158,980	953,880,000
11/06/2015	5,700	0.30 ▲	5.56	5,500	5,700	5,500	74,260	423,282,000
10/06/2015	5,400	0.20 ▲	3.85	5,200	5,500	5,200	136,470	736,938,000
09/06/2015	5,200	0.00 ■■	0.00	5,200	5,300	5,200	36,130	187,876,000
08/06/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	55,600	289,120,000
05/06/2015	5,200	0.00 ■■	0.00	5,200	5,300	5,200	57,350	298,220,000
04/06/2015	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	1,220	6,344,000
03/06/2015	5,300	0.20 ▲	3.92	5,200	5,300	5,200	32,500	172,250,000
02/06/2015	5,100	0.00 ■■	0.00	5,000	5,200	5,000	69,250	353,175,000
01/06/2015	5,100	0.00 ■■	0.00	5,200	5,300	5,100	31,530	160,803,000
29/05/2015	5,100	0.00 ■■	0.00	5,000	5,100	5,000	30,350	154,785,000
28/05/2015	5,100	0.00 ■■	0.00	5,100	5,100	5,100	14,670	74,817,000
27/05/2015	5,100	0.00 ■■	0.00	5,000	5,100	5,000	6,980	35,598,000
26/05/2015	5,100	0.00 ■■	0.00	4,900	5,100	4,800	15,270	77,877,000
25/05/2015	5,100	0.10 ▲	2.00	5,000	5,100	5,000	4,200	21,420,000
22/05/2015	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	5,020	25,100,000
21/05/2015	5,100	0.10 ▲	2.00	5,000	5,100	5,000	17,120	87,312,000
20/05/2015	5,000	-0.10 ▼	-1.96	5,000	5,000	4,800	23,660	118,300,000
19/05/2015	5,100	0.00 ■■	0.00	5,000	5,100	5,000	16,450	83,895,000
18/05/2015	5,100	0.00 ■■	0.00	5,000	5,100	5,000	65,270	332,877,000
15/05/2015	5,100	0.00 ■■	0.00	5,100	5,200	5,000	64,100	326,910,000
14/05/2015	5,100	0.00 ■■	0.00	5,000	5,200	5,000	55,660	283,866,000
13/05/2015	5,100	-0.10 ▼	-1.92	5,000	5,100	5,000	53,540	273,054,000
12/05/2015	5,200	0.00 ■■	0.00	5,100	5,200	5,000	12,420	64,584,000
11/05/2015	5,200	0.10 ▲	1.96	5,100	5,200	5,100	15,880	82,576,000
08/05/2015	5,100	0.00 ■■	0.00	4,900	5,100	4,900	35,780	182,478,000
07/05/2015	5,100	0.10 ▲	2.00	5,100	5,100	5,000	55,150	281,265,000
06/05/2015	5,000	-0.10 ▼	-1.96	5,000	5,100	5,000	75,120	375,600,000
05/05/2015	5,100	0.10 ▲	2.00	5,000	5,100	4,900	66,430	338,793,000
04/05/2015	5,000	0.00 ■■	0.00	5,000	5,100	5,000	52,260	261,300,000
27/04/2015	5,000	-0.10 ▼	-1.96	5,000	5,200	5,000	77,900	389,500,000
24/04/2015	5,100	0.10 ▲	2.00	4,700	5,100	4,700	36,570	186,507,000
23/04/2015	5,000	0.00 ■■	0.00	5,000	5,100	5,000	50,190	250,950,000
22/04/2015	5,000	-0.10 ▼	-1.96	4,800	5,200	4,800	59,260	296,300,000
21/04/2015	5,100	0.00 ■■	0.00	5,000	5,100	5,000	48,660	248,166,000
20/04/2015	5,100	0.20 ▲	4.08	5,000	5,100	5,000	52,160	266,016,000
17/04/2015	4,900	0.00 ■■	0.00	5,000	5,100	4,900	83,520	409,248,000
16/04/2015	4,900	0.00 ■■	0.00	4,800	5,000	4,800	119,280	584,472,000
15/04/2015	4,900	0.00 ■■	0.00	4,800	5,100	4,800	97,940	479,906,000
14/04/2015	4,900	0.20 ▲	4.26	4,900	4,900	4,700	28,560	139,944,000
13/04/2015	4,700	0.00 ■■	0.00	4,500	5,000	4,500	165,920	779,824,000
10/04/2015	4,700	0.10 ▲	2.17	4,600	4,800	4,600	4,340	20,398,000
09/04/2015	4,600	-0.10 ▼	-2.13	4,600	4,800	4,400	15,650	71,990,000
08/04/2015	4,700	0.10 ▲	2.17	4,600	4,800	4,600	76,770	360,819,000
07/04/2015	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	6,050	27,830,000
06/04/2015	4,700	0.20 ▲	4.44	4,500	4,700	4,500	33,630	158,061,000
03/04/2015	4,500	0.00 ■■	0.00	4,400	4,700	4,400	28,830	129,735,000
02/04/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,400	4,880	21,960,000
01/04/2015	4,500	-0.10 ▼	-2.17	4,700	4,700	4,500	24,540	110,430,000
31/03/2015	4,600	0.10 ▲	2.22	4,600	4,700	4,600	9,110	41,906,000
30/03/2015	4,500	0.00 ■■	0.00	4,500	4,700	4,500	95,310	428,895,000
27/03/2015	4,500	-0.10 ▼	-2.17	4,600	4,700	4,500	211,840	953,280,000
26/03/2015	4,600	0.10 ▲	2.22	4,400	4,600	4,400	23,080	106,168,000
25/03/2015	4,500	0.00 ■■	0.00	4,500	4,600	4,500	105,400	474,300,000
24/03/2015	4,500	0.00 ■■	0.00	4,600	4,600	4,400	7,040	31,680,000
23/03/2015	4,500	0.10 ▲	2.27	4,400	4,500	4,400	33,990	152,955,000
20/03/2015	4,400	0.20 ▲	4.76	4,300	4,400	4,300	25,420	111,848,000
19/03/2015	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	1,520	6,384,000
18/03/2015	4,400	0.00 ■■	0.00	4,200	4,400	4,200	830	3,652,000
17/03/2015	4,400	0.00 ■■	0.00	4,200	4,400	4,200	1,020	4,488,000
16/03/2015	4,400	0.10 ▲	2.33	4,400	4,400	4,400	10	44,000
13/03/2015	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	2,700	11,610,000
12/03/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	36,500	160,600,000
11/03/2015	4,400	0.00 ■■	0.00	4,300	4,500	4,300	7,970	35,068,000
10/03/2015	4,400	0.00 ■■	0.00	4,300	4,400	4,300	2,810	12,364,000
09/03/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	21,000	92,400,000
06/03/2015	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	101,640	447,216,000
05/03/2015	4,500	0.00 ■■	0.00	4,400	4,500	4,400	12,770	57,465,000
04/03/2015	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	7,570	34,065,000
03/03/2015	4,600	0.20 ▲	4.55	4,400	4,600	4,400	26,500	121,900,000
02/03/2015	4,400	0.10 ▲	2.33	4,500	4,500	4,300	104,890	461,516,000
27/02/2015	4,300	-0.10 ▼	-2.27	4,400	4,500	4,300	20,540	88,322,000
26/02/2015	4,400	-0.10 ▼	-2.22	4,300	4,500	4,300	25,810	113,564,000
25/02/2015	4,500	-0.30 ▼	-6.25	4,800	4,800	4,500	14,700	66,150,000
24/02/2015	4,800	0.20 ▲	4.35	4,600	4,800	4,500	31,040	148,992,000
13/02/2015	4,600	0.20 ▲	4.55	4,500	4,700	4,500	89,870	413,402,000
12/02/2015	4,400	0.20 ▲	4.76	4,400	4,400	4,400	60,960	268,224,000
11/02/2015	4,200	0.00 ■■	0.00	4,300	4,400	4,200	53,830	226,086,000
10/02/2015	4,200	-0.10 ▼	-2.33	4,300	4,400	4,200	52,030	218,526,000
09/02/2015	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	36,310	156,133,000
06/02/2015	4,400	0.20 ▲	4.76	4,400	4,400	4,300	35,950	158,180,000
05/02/2015	4,200	0.20 ▲	5.00	4,100	4,200	4,100	40,370	169,554,000
04/02/2015	4,000	0.00 ■■	0.00	4,100	4,100	4,000	24,010	96,040,000
03/02/2015	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	1,000	4,000,000
02/02/2015	4,200	0.00 ■■	0.00	4,100	4,200	4,100	7,010	29,442,000
30/01/2015	4,200	0.00 ■■	0.00	4,100	4,200	4,100	10,020	42,084,000
29/01/2015	4,200	0.10 ▲	2.44	4,100	4,200	4,100	3,810	16,002,000
28/01/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	17,010	69,741,000
27/01/2015	4,100	-0.20 ▼	-4.65	4,200	4,200	4,100	54,000	221,400,000
26/01/2015	4,300	0.00 ■■	0.00	4,300	4,300	4,000	8,760	37,668,000
23/01/2015	4,300	0.10 ▲	2.38	4,000	4,300	4,000	41,820	179,826,000
22/01/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,100	121,750	511,350,000
21/01/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,100	12,310	51,702,000
20/01/2015	4,200	0.00 ■■	0.00	4,300	4,300	4,000	490	2,058,000
19/01/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,200	10	42,000
16/01/2015	4,200	0.00 ■■	0.00	4,100	4,200	4,100	23,320	97,944,000
15/01/2015	4,200	0.10 ▲	2.44	4,100	4,200	4,100	6,590	27,678,000
14/01/2015	4,100	-0.10 ▼	-2.38	4,000	4,100	4,000	20,210	82,861,000
13/01/2015	4,200	0.10 ▲	2.44	4,000	4,200	4,000	46,300	194,460,000
12/01/2015	4,100	0.00 ■■	0.00	4,100	4,200	4,100	12,010	49,241,000
09/01/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	2,620	10,742,000
08/01/2015	4,100	-0.10 ▼	-2.38	4,100	4,200	4,000	8,640	35,424,000
07/01/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,200	30	126,000
06/01/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,000	3,680	15,456,000
05/01/2015	4,200	0.10 ▲	2.44	4,200	4,300	4,100	13,000	54,600,000
31/12/2014	4,100	0.10 ▲	2.50	4,200	4,200	4,100	1,190	4,879,000
30/12/2014	4,000	0.00 ■■	0.00	4,200	4,200	3,900	6,010	24,040,000
29/12/2014	4,000	0.10 ▲	2.56	4,100	4,100	4,000	108,480	433,920,000
26/12/2014	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	34,330	133,887,000
25/12/2014	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	61,600	246,400,000
24/12/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	60,220	246,902,000
23/12/2014	4,100	0.00 ■■	0.00	4,100	4,200	4,100	65,780	269,698,000
22/12/2014	4,100	0.10 ▲	2.50	4,000	4,200	4,000	79,260	324,966,000
19/12/2014	4,000	0.10 ▲	2.56	4,100	4,100	4,000	141,900	567,600,000
18/12/2014	3,900	0.10 ▲	2.63	4,000	4,000	3,900	3,420	13,338,000
17/12/2014	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	68,810	261,478,000
16/12/2014	4,000	-0.10 ▼	-2.44	4,200	4,200	4,000	35,950	143,800,000
15/12/2014	4,100	0.10 ▲	2.50	3,900	4,100	3,900	11,930	48,913,000
12/12/2014	4,000	0.00 ■■	0.00	4,100	4,100	4,000	12,220	48,880,000
11/12/2014	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	23,070	92,280,000
10/12/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,000	46,010	193,242,000
09/12/2014	4,200	0.10 ▲	2.44	4,100	4,200	4,000	24,360	102,312,000
08/12/2014	4,100	0.00 ■■	0.00	4,200	4,200	3,900	66,610	273,101,000
05/12/2014	4,100	0.00 ■■	0.00	4,200	4,200	4,100	5,650	23,165,000
04/12/2014	4,100	0.10 ▲	2.50	4,000	4,100	4,000	59,000	241,900,000
03/12/2014	4,000	0.00 ■■	0.00	3,900	4,000	3,900	13,040	52,160,000
02/12/2014	4,000	0.10 ▲	2.56	3,900	4,000	3,900	24,310	97,240,000
01/12/2014	3,900	0.00 ■■	0.00	3,800	4,000	3,800	14,990	58,461,000
28/11/2014	3,900	0.00 ■■	0.00	3,900	4,000	3,900	13,760	53,664,000
27/11/2014	3,900	0.00 ■■	0.00	4,000	4,000	3,900	30,870	120,393,000
26/11/2014	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	10,930	42,627,000
25/11/2014	4,000	0.00 ■■	0.00	4,000	4,000	3,900	3,230	12,920,000
24/11/2014	4,000	0.10 ▲	2.56	3,900	4,000	3,800	55,220	220,880,000
21/11/2014	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	22,560	87,984,000
20/11/2014	4,000	0.10 ▲	2.56	3,900	4,000	3,900	24,210	96,840,000
19/11/2014	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	49,440	192,816,000
18/11/2014	4,000	0.10 ▲	2.56	3,900	4,000	3,900	24,690	98,760,000
17/11/2014	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	34,440	134,316,000
14/11/2014	4,000	0.00 ■■	0.00	4,000	4,000	3,900	1,080	4,320,000
13/11/2014	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	9,450	37,800,000
12/11/2014	4,100	0.10 ▲	2.50	3,900	4,100	3,900	2,640	10,824,000
11/11/2014	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	3,200	12,800,000
10/11/2014	4,100	0.00 ■■	0.00	4,200	4,200	4,000	3,680	15,088,000
07/11/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	6,910	28,331,000
06/11/2014	4,100	0.10 ▲	2.50	4,000	4,100	4,000	3,720	15,252,000
05/11/2014	4,000	-0.10 ▼	-2.44	4,000	4,000	3,900	19,310	77,240,000
04/11/2014	4,100	0.10 ▲	2.50	4,000	4,100	3,900	6,970	28,577,000
03/11/2014	4,000	-0.10 ▼	-2.44	4,200	4,200	3,900	16,880	67,520,000
31/10/2014	4,100	0.10 ▲	2.50	4,000	4,100	3,900	11,820	48,462,000
30/10/2014	4,000	0.10 ▲	2.56	3,800	4,000	3,800	26,970	107,880,000
29/10/2014	3,900	0.00 ■■	0.00	4,000	4,100	3,900	71,020	276,978,000
28/10/2014	3,900	0.00 ■■	0.00	4,000	4,100	3,800	316,000	1,232,400,000
27/10/2014	3,900	-0.20 ▼	-4.88	4,200	4,200	3,900	105,800	412,620,000
24/10/2014	4,100	-0.20 ▼	-4.65	4,200	4,300	4,000	66,870	274,167,000
23/10/2014	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	91,260	392,418,000
22/10/2014	4,400	0.10 ▲	2.33	4,300	4,400	4,300	2,250	9,900,000
21/10/2014	4,300	0.10 ▲	2.38	4,300	4,400	4,200	17,040	73,272,000
20/10/2014	4,200	-0.10 ▼	-2.33	4,500	4,500	4,200	12,840	53,928,000
17/10/2014	4,300	0.00 ■■	0.00	4,300	4,400	4,200	35,120	151,016,000
16/10/2014	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	117,210	504,003,000
15/10/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,400	47,360	213,120,000
14/10/2014	4,500	-0.10 ▼	-2.17	4,500	4,600	4,500	65,410	294,345,000
13/10/2014	4,600	0.10 ▲	2.22	4,400	4,600	4,400	92,890	427,294,000
10/10/2014	4,500	0.00 ■■	0.00	4,500	4,600	4,400	134,440	604,980,000
09/10/2014	4,500	-0.10 ▼	-2.17	4,600	4,600	4,400	32,820	147,690,000
08/10/2014	4,600	0.20 ▲	4.55	4,500	4,600	4,300	123,550	568,330,000
07/10/2014	4,400	0.10 ▲	2.33	4,400	4,500	4,200	117,870	518,628,000
06/10/2014	4,300	0.00 ■■	0.00	4,200	4,400	4,200	58,950	253,485,000
03/10/2014	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	13,580	58,394,000
02/10/2014	4,400	0.10 ▲	2.33	4,300	4,400	4,200	37,780	166,232,000
01/10/2014	4,300	0.10 ▲	2.38	4,200	4,400	4,200	11,050	47,515,000
30/09/2014	4,200	-0.10 ▼	-2.33	4,200	4,300	4,200	3,490	14,658,000
29/09/2014	4,300	0.00 ■■	0.00	4,300	4,400	4,100	41,240	177,332,000
26/09/2014	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	47,900	205,970,000
25/09/2014	4,400	0.10 ▲	2.33	4,300	4,400	4,300	860	3,784,000
24/09/2014	4,300	-0.10 ▼	-2.27	4,300	4,400	4,300	33,800	145,340,000
23/09/2014	4,400	-0.10 ▼	-2.22	4,400	4,400	4,300	30,640	134,816,000
22/09/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,300	30,080	135,360,000
19/09/2014	4,500	0.00 ■■	0.00	4,500	4,600	4,400	43,620	196,290,000
18/09/2014	4,500	0.10 ▲	2.27	4,400	4,600	4,400	319,220	1,436,490,000
17/09/2014	4,400	0.10 ▲	2.33	4,300	4,400	4,300	60,060	264,264,000
16/09/2014	4,300	0.10 ▲	2.38	4,300	4,300	4,200	25,540	109,822,000
15/09/2014	4,200	-0.10 ▼	-2.33	4,300	4,400	4,200	102,610	430,962,000
12/09/2014	4,300	0.00 ■■	0.00	4,300	4,400	4,100	91,140	391,902,000
11/09/2014	4,300	0.20 ▲	4.88	4,300	4,300	4,200	35,050	150,715,000
10/09/2014	4,100	0.00 ■■	0.00	4,100	4,300	4,100	44,220	181,302,000
09/09/2014	4,100	-0.30 ▼	-6.82	4,300	4,300	4,100	108,120	443,292,000
08/09/2014	4,400	0.10 ▲	2.33	4,300	4,500	4,300	83,890	369,116,000
05/09/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,200	27,510	118,293,000
04/09/2014	4,300	0.00 ■■	0.00	4,300	4,400	4,200	77,030	331,229,000
03/09/2014	4,300	0.10 ▲	2.38	4,300	4,300	4,200	95,930	412,499,000
29/08/2014	4,200	0.00 ■■	0.00	4,200	4,300	4,200	30,400	127,680,000
28/08/2014	4,200	0.00 ■■	0.00	4,200	4,300	4,100	46,930	197,106,000
27/08/2014	4,200	-0.20 ▼	-4.55	4,300	4,400	4,100	142,790	599,718,000
26/08/2014	4,400	0.10 ▲	2.33	4,200	4,500	4,200	39,690	174,636,000
25/08/2014	4,300	0.20 ▲	4.88	4,100	4,300	4,100	176,620	759,466,000
22/08/2014	4,100	-0.10 ▼	-2.38	4,100	4,200	4,100	54,020	221,482,000
21/08/2014	4,200	0.00 ■■	0.00	4,200	4,300	4,100	53,920	226,464,000
20/08/2014	4,200	0.00 ■■	0.00	4,100	4,300	4,100	24,890	104,538,000
19/08/2014	4,200	-0.20 ▼	-4.55	4,300	4,300	4,100	176,520	741,384,000
18/08/2014	4,400	0.10 ▲	2.33	4,000	4,400	4,000	358,190	1,576,036,000
15/08/2014	4,300	-0.30 ▼	-6.52	4,300	4,300	4,300	106,140	456,402,000
14/08/2014	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	76,070	349,922,000
13/08/2014	4,900	0.10 ▲	2.08	4,800	5,000	4,800	114,420	560,658,000
12/08/2014	4,800	-0.10 ▼	-2.04	4,800	4,900	4,800	21,870	104,976,000
11/08/2014	4,900	0.10 ▲	2.08	4,900	4,900	4,800	15,110	74,039,000
08/08/2014	4,800	-0.10 ▼	-2.04	4,800	5,000	4,800	58,130	279,024,000
07/08/2014	4,900	0.00 ■■	0.00	4,900	5,000	4,700	182,560	894,544,000
06/08/2014	4,900	0.10 ▲	2.08	4,800	4,900	4,800	47,010	230,349,000
05/08/2014	4,800	0.10 ▲	2.13	4,700	4,800	4,700	44,150	211,920,000
04/08/2014	4,700	0.00 ■■	0.00	4,700	4,800	4,700	63,640	299,108,000
01/08/2014	4,700	0.00 ■■	0.00	4,700	4,800	4,700	53,000	249,100,000
31/07/2014	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	5,670	26,649,000
30/07/2014	4,800	0.10 ▲	2.13	4,700	4,800	4,700	37,720	181,056,000
29/07/2014	4,700	0.00 ■■	0.00	4,800	4,800	4,600	124,860	586,842,000
28/07/2014	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	65,220	306,534,000
25/07/2014	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	69,450	333,360,000
24/07/2014	5,000	0.30 ▲	6.38	4,800	5,000	4,800	252,190	1,260,950,000
23/07/2014	4,700	-0.20 ▼	-4.08	4,900	5,000	4,700	65,080	305,876,000
22/07/2014	4,900	0.00 ■■	0.00	4,800	4,900	4,800	73,910	362,159,000
21/07/2014	4,900	-0.10 ▼	-2.00	5,000	5,100	4,800	85,670	419,783,000
18/07/2014	5,000	0.10 ▲	2.04	4,800	5,000	4,700	134,010	670,050,000
17/07/2014	4,900	0.10 ▲	2.08	4,800	4,900	4,700	16,880	82,712,000
16/07/2014	4,800	0.00 ■■	0.00	4,900	5,000	4,800	77,220	370,656,000
15/07/2014	4,800	-0.10 ▼	-2.04	5,000	5,000	4,800	71,560	343,488,000
14/07/2014	4,900	-0.10 ▼	-2.00	5,000	5,000	4,800	9,550	46,795,000
11/07/2014	5,000	0.10 ▲	2.04	4,900	5,000	4,800	58,160	290,800,000
10/07/2014	4,900	-0.30 ▼	-5.77	5,000	5,100	4,900	163,350	800,415,000
09/07/2014	5,200	0.10 ▲	1.96	5,300	5,400	5,200	137,020	712,504,000
08/07/2014	5,100	0.30 ▲	6.25	4,800	5,100	4,800	302,560	1,543,056,000
07/07/2014	4,800	0.00 ■■	0.00	4,900	4,900	4,800	168,940	810,912,000
04/07/2014	4,800	0.00 ■■	0.00	4,800	4,900	4,700	79,940	383,712,000
03/07/2014	4,800	0.00 ■■	0.00	4,800	4,900	4,800	106,290	510,192,000
02/07/2014	4,800	0.10 ▲	2.13	4,900	4,900	4,700	41,040	196,992,000
01/07/2014	4,700	0.10 ▲	2.17	4,700	4,800	4,700	133,530	627,591,000
30/06/2014	4,600	-0.10 ▼	-2.13	4,700	4,800	4,600	113,750	523,250,000
27/06/2014	4,700	0.20 ▲	4.44	4,600	4,700	4,600	63,270	297,369,000
26/06/2014	4,500	-0.20 ▼	-4.26	4,700	4,800	4,500	35,440	159,480,000
25/06/2014	4,700	0.00 ■■	0.00	4,600	4,800	4,600	77,700	365,190,000
24/06/2014	4,700	0.00 ■■	0.00	4,600	4,700	4,500	80,120	376,564,000
23/06/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,700	10,000	47,000,000
20/06/2014	4,700	-0.10 ▼	-2.08	4,800	4,900	4,500	88,620	416,514,000
19/06/2014	4,800	-0.10 ▼	-2.04	4,900	5,000	4,600	230,960	1,108,608,000
18/06/2014	4,900	0.30 ▲	6.52	4,900	4,900	4,900	99,370	486,913,000
17/06/2014	4,600	0.30 ▲	6.98	4,600	4,600	4,600	13,380	61,548,000
16/06/2014	4,300	0.20 ▲	4.88	4,200	4,300	4,200	75,930	326,499,000
13/06/2014	4,100	0.10 ▲	2.50	4,100	4,200	3,900	31,910	130,831,000
12/06/2014	4,000	0.00 ■■	0.00	4,000	4,100	4,000	50,220	200,880,000
11/06/2014	4,000	0.10 ▲	2.56	3,900	4,000	3,900	23,790	95,160,000
10/06/2014	3,900	0.00 ■■	0.00	3,900	4,000	3,900	24,700	96,330,000
09/06/2014	3,900	0.00 ■■	0.00	3,900	4,000	3,900	36,460	142,194,000
06/06/2014	3,900	0.00 ■■	0.00	3,800	3,900	3,800	37,960	148,044,000
05/06/2014	3,900	0.10 ▲	2.63	3,800	3,900	3,600	27,650	107,835,000
04/06/2014	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	42,770	162,526,000
03/06/2014	4,000	0.20 ▲	5.26	3,800	4,000	3,800	66,360	265,440,000
02/06/2014	3,800	-0.10 ▼	-2.56	4,000	4,000	3,800	27,900	106,020,000
30/05/2014	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	27,020	105,378,000
29/05/2014	4,000	0.00 ■■	0.00	4,000	4,100	3,900	75,210	300,840,000
28/05/2014	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	70,920	283,680,000
27/05/2014	4,100	0.10 ▲	2.50	4,100	4,200	4,000	107,690	441,529,000
26/05/2014	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	43,110	172,440,000
23/05/2014	4,100	-0.10 ▼	-2.38	4,200	4,200	4,000	77,930	319,513,000
22/05/2014	4,200	0.10 ▲	2.44	4,200	4,300	4,000	159,190	668,598,000
21/05/2014	4,100	0.20 ▲	5.13	3,900	4,100	3,800	113,290	464,489,000
20/05/2014	3,900	0.00 ■■	0.00	3,900	4,000	3,800	56,200	219,180,000
19/05/2014	3,900	0.20 ▲	5.41	3,600	3,900	3,600	48,900	190,710,000
16/05/2014	3,700	0.20 ▲	5.71	3,400	3,700	3,400	41,400	153,180,000
15/05/2014	3,500	-0.20 ▼	-5.41	3,700	3,900	3,500	136,010	476,035,000
14/05/2014	3,700	0.20 ▲	5.71	3,400	3,700	3,400	76,300	282,310,000
13/05/2014	3,500	-0.20 ▼	-5.41	3,500	3,600	3,500	63,540	222,390,000
12/05/2014	3,700	-0.20 ▼	-5.13	3,700	4,000	3,700	30,500	112,850,000
09/05/2014	3,900	-0.10 ▼	-2.50	3,800	4,000	3,800	184,360	719,004,000
08/05/2014	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	81,570	326,280,000
07/05/2014	4,200	0.10 ▲	2.44	4,300	4,300	4,200	32,140	134,988,000
06/05/2014	4,100	-0.30 ▼	-6.82	4,400	4,400	4,100	155,920	639,272,000
05/05/2014	4,400	-0.20 ▼	-4.35	4,600	4,600	4,300	157,380	692,472,000
29/04/2014	4,600	-0.20 ▼	-4.17	4,600	4,800	4,600	13,720	63,112,000
28/04/2014	4,800	0.00 ■■	0.00	4,800	4,800	4,700	22,030	105,744,000
25/04/2014	4,800	0.20 ▲	4.35	4,700	4,900	4,700	129,320	620,736,000
24/04/2014	4,600	0.00 ■■	0.00	4,600	4,700	4,300	48,970	225,262,000
23/04/2014	4,600	-0.30 ▼	-6.12	5,000	5,000	4,600	176,140	810,244,000
22/04/2014	4,900	-0.10 ▼	-2.00	4,900	5,100	4,700	189,670	929,383,000
21/04/2014	5,000	-0.30 ▼	-5.66	5,100	5,200	5,000	72,010	360,050,000
18/04/2014	5,300	-0.10 ▼	-1.85	5,400	5,400	5,100	121,970	646,441,000
17/04/2014	5,400	0.00 ■■	0.00	5,500	5,600	5,400	75,510	407,754,000
16/04/2014	5,400	0.00 ■■	0.00	5,400	5,600	5,100	147,180	794,772,000
15/04/2014	5,400	-0.30 ▼	-5.26	5,700	5,800	5,400	133,470	720,738,000
14/04/2014	5,700	-0.10 ▼	-1.72	5,800	5,800	5,600	152,770	870,789,000
11/04/2014	5,800	-0.20 ▼	-3.33	6,000	6,000	5,800	182,780	1,060,124,000
10/04/2014	6,000	-0.10 ▼	-1.64	6,200	6,200	6,000	155,940	935,640,000
08/04/2014	6,100	0.10 ▲	1.67	6,200	6,200	5,900	245,660	1,498,526,000
07/04/2014	6,000	-0.10 ▼	-1.64	6,100	6,200	5,900	69,330	415,980,000
04/04/2014	6,100	-0.20 ▼	-3.17	6,100	6,300	6,000	265,610	1,620,221,000
03/04/2014	6,300	0.10 ▲	1.61	6,300	6,300	6,100	254,890	1,605,807,000
02/04/2014	6,200	-0.40 ▼	-6.06	6,800	6,800	6,200	405,480	2,513,976,000
01/04/2014	6,600	0.40 ▲	6.45	6,600	6,600	6,500	615,260	4,060,716,000
31/03/2014	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	180,060	1,116,372,000
28/03/2014	6,400	0.10 ▲	1.59	6,400	6,400	6,100	342,440	2,191,616,000
27/03/2014	6,300	0.10 ▲	1.61	6,300	6,300	6,000	164,000	1,033,200,000
26/03/2014	6,200	-0.20 ▼	-3.12	6,600	6,700	6,200	476,190	2,952,378,000
25/03/2014	6,400	0.00 ■■	0.00	6,500	6,800	6,300	777,240	4,974,336,000
24/03/2014	6,400	0.40 ▲	6.67	6,100	6,400	6,100	330,240	2,113,536,000
21/03/2014	6,000	0.20 ▲	3.45	5,800	6,200	5,800	344,960	2,069,760,000
20/03/2014	5,800	-0.30 ▼	-4.92	6,100	6,100	5,700	487,690	2,828,602,000
19/03/2014	6,100	0.10 ▲	1.67	6,000	6,100	5,900	273,040	1,665,544,000
18/03/2014	6,000	0.00 ■■	0.00	6,200	6,400	6,000	604,070	3,624,420,000
17/03/2014	6,000	0.30 ▲	5.26	5,600	6,000	5,600	403,750	2,422,500,000
14/03/2014	5,700	0.30 ▲	5.56	5,400	5,700	5,400	581,760	3,316,032,000
13/03/2014	5,400	0.20 ▲	3.85	5,200	5,400	5,200	261,000	1,409,400,000
12/03/2014	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	184,940	961,688,000
11/03/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,200	209,710	1,132,434,000
10/03/2014	5,400	0.10 ▲	1.89	5,400	5,400	5,300	232,640	1,256,256,000
07/03/2014	5,300	0.10 ▲	1.92	5,300	5,400	5,200	263,180	1,394,854,000
06/03/2014	5,200	-0.10 ▼	-1.89	5,200	5,300	5,200	114,390	594,828,000
05/03/2014	5,300	0.10 ▲	1.92	5,300	5,400	5,200	118,060	625,718,000
04/03/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,000	146,540	762,008,000
03/03/2014	5,200	-0.10 ▼	-1.89	5,200	5,400	5,100	284,460	1,479,192,000
28/02/2014	5,300	-0.20 ▼	-3.64	5,500	5,500	5,200	405,080	2,146,924,000
27/02/2014	5,500	0.20 ▲	3.77	5,300	5,600	5,200	421,650	2,319,075,000
26/02/2014	5,300	0.00 ■■	0.00	5,300	5,500	5,000	528,840	2,802,852,000
25/02/2014	5,300	-0.30 ▼	-5.36	5,500	5,500	5,300	798,500	4,232,050,000
24/02/2014	5,600	0.10 ▲	1.82	5,700	5,800	5,600	340,130	1,904,728,000
21/02/2014	5,500	0.30 ▲	5.77	5,400	5,500	5,200	695,660	3,826,130,000
20/02/2014	5,200	0.30 ▲	6.12	5,200	5,200	5,200	708,680	3,685,136,000
19/02/2014	4,900	0.30 ▲	6.52	4,900	4,900	4,900	114,020	558,698,000
18/02/2014	4,600	0.30 ▲	6.98	4,300	4,600	4,200	376,110	1,730,106,000
17/02/2014	4,300	0.20 ▲	4.88	4,300	4,300	4,200	206,870	889,541,000
14/02/2014	4,100	0.20 ▲	5.13	4,000	4,100	4,000	156,230	640,543,000
13/02/2014	3,900	-0.10 ▼	-2.50	4,100	4,100	3,800	350,830	1,368,237,000
12/02/2014	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	249,500	998,000,000
11/02/2014	4,200	0.10 ▲	2.44	4,300	4,300	4,000	39,850	167,370,000
10/02/2014	4,100	0.00 ■■	0.00	4,300	4,300	3,900	179,240	734,884,000
07/02/2014	4,100	-0.20 ▼	-4.65	4,400	4,400	4,000	38,310	157,071,000
06/02/2014	4,300	-0.10 ▼	-2.27	4,200	4,500	4,100	47,670	204,981,000
27/01/2014	4,400	0.00 ■■	0.00	4,500	4,500	4,100	15,460	68,024,000
24/01/2014	4,400	-0.20 ▼	-4.35	4,300	4,500	4,300	18,130	79,772,000
23/01/2014	4,600	0.00 ■■	0.00	4,800	4,800	4,300	46,160	212,336,000
22/01/2014	4,600	0.30 ▲	6.98	4,300	4,600	4,100	137,610	633,006,000
21/01/2014	4,300	0.20 ▲	4.88	4,300	4,300	4,100	38,630	166,109,000
20/01/2014	4,100	-0.30 ▼	-6.82	4,300	4,400	4,100	34,670	142,147,000
17/01/2014	4,400	0.20 ▲	4.76	4,400	4,400	4,400	15,660	68,904,000
16/01/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,200	3,260	13,692,000
15/01/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,200	21,340	89,628,000
14/01/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,200	12,370	51,954,000
13/01/2014	4,200	0.20 ▲	5.00	4,200	4,200	4,200	3,030	12,726,000
10/01/2014	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	22,700	90,800,000
09/01/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	7,410	30,381,000
08/01/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	14,200	58,220,000
07/01/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	8,410	34,481,000
06/01/2014	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	10,420	42,722,000
03/01/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,200	970	4,074,000
02/01/2014	4,200	0.20 ▲	5.00	4,200	4,200	4,200	1,350	5,670,000
31/12/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	9,360	37,440,000
30/12/2013	4,100	-0.20 ▼	-4.65	4,100	4,100	4,100	5,000	20,500,000
27/12/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,300	11,710	50,353,000
26/12/2013	4,300	0.10 ▲	2.38	4,300	4,300	4,300	4,120	17,716,000
25/12/2013	4,200	-0.10 ▼	-2.33	4,200	4,200	4,200	3,170	13,314,000
24/12/2013	4,300	0.20 ▲	4.88	4,300	4,300	4,300	3,450	14,835,000
23/12/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	27,480	112,668,000
20/12/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,100	16,070	65,887,000
19/12/2013	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	2,050	8,200,000
18/12/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,200	12,600	52,920,000
17/12/2013	4,000	-0.30 ▼	-6.98	4,000	4,000	4,000	42,290	169,160,000
16/12/2013	4,300	-0.30 ▼	-6.52	4,300	4,300	4,300	21,370	91,891,000
13/12/2013	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	91,010	418,646,000
12/12/2013	4,900	0.30 ▲	6.52	4,900	4,900	4,900	220,010	1,078,049,000
11/12/2013	4,600	0.30 ▲	6.98	4,600	4,600	4,600	261,030	1,200,738,000
10/12/2013	4,300	0.20 ▲	4.88	4,300	4,300	4,300	37,200	159,960,000
09/12/2013	4,100	0.20 ▲	5.13	4,100	4,100	4,100	160	656,000
06/12/2013	3,900	0.20 ▲	5.41	3,900	3,900	3,900	33,980	132,522,000
05/12/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,700	62,020	229,474,000
04/12/2013	3,500	0.20 ▲	6.06	3,500	3,500	3,500	23,380	81,830,000
03/12/2013	3,300	0.20 ▲	6.45	3,300	3,300	3,300	17,720	58,476,000
02/12/2013	3,100	0.20 ▲	6.90	3,100	3,100	3,100	51,820	160,642,000
29/11/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	8,000	23,200,000
28/11/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	800	2,320,000
27/11/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	7,800	22,620,000
26/11/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	10	29,000
25/11/2013	2,900	-0.20 ▼	-6.45	2,900	2,900	2,900	5,710	16,559,000
22/11/2013	3,100	0.20 ▲	6.90	3,100	3,100	3,100	8,000	24,800,000
21/11/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	8,200	23,780,000
20/11/2013	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	4,470	12,963,000
19/11/2013	3,000	0.10 ▲	3.45	3,000	3,000	3,000	3,700	11,100,000
18/11/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	15,000	43,500,000
15/11/2013	2,800	0.00 ■■	0.00	2,800	2,800	2,800	13,640	38,192,000
14/11/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	100	280,000
13/11/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,700	1,900	5,130,000
12/11/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,700	5,090	13,743,000
11/11/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,700	12,100	32,670,000
08/11/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	5,890	15,314,000
07/11/2013	2,700	-0.20 ▼	-6.90	2,700	2,700	2,700	5,920	15,984,000
06/11/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	240	696,000
05/11/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	100	280,000
04/11/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,700	10,450	28,215,000
01/11/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,600	3,170	8,242,000
31/10/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	4,500	11,250,000
30/10/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,500	9,710	24,275,000
29/10/2013	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	18,500	44,400,000
28/10/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,500	100	250,000
25/10/2013	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	9,100	21,840,000
24/10/2013	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	9,220	23,050,000
23/10/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,600	12,300	31,980,000
22/10/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,600	10,000	26,000,000
21/10/2013	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	10,000	25,000,000
18/10/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,600	11,940	31,044,000
17/10/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	28,510	71,275,000
16/10/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,500	720	1,800,000
15/10/2013	2,400	0.10 ▲	4.35	2,400	2,400	2,400	570	1,368,000
14/10/2013	2,300	0.10 ▲	4.55	2,300	2,300	2,300	11,300	25,990,000
11/10/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	26,280	57,816,000
10/10/2013	2,200	-0.10 ▼	-4.35	2,200	2,200	2,200	2,560	5,632,000
09/10/2013	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	15,830	36,409,000
08/10/2013	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	6,190	14,856,000
07/10/2013	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	12,430	31,075,000
04/10/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	5,420	14,092,000
03/10/2013	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	10,870	29,349,000
02/10/2013	2,800	-0.20 ▼	-6.67	2,800	2,800	2,800	16,250	45,500,000
01/10/2013	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	2,680	8,040,000
30/09/2013	3,100	0.10 ▲	3.33	3,100	3,100	3,100	10	31,000
27/09/2013	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	16,080	48,240,000
26/09/2013	3,100	0.10 ▲	3.33	3,100	3,100	3,100	10,220	31,682,000
25/09/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	3,950	11,850,000
24/09/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	6,880	20,640,000
23/09/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	13,520	40,560,000
20/09/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	2,170	6,510,000
19/09/2013	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	3,010	9,030,000
18/09/2013	3,100	-0.20 ▼	-6.06	3,100	3,100	3,100	2,080	6,448,000
17/09/2013	3,300	-0.20 ▼	-5.71	3,300	3,300	3,300	9,880	32,604,000
16/09/2013	3,500	-0.20 ▼	-5.41	3,500	3,500	3,500	1,500	5,250,000
13/09/2013	3,700	0.10 ▲	2.78	3,700	3,700	3,700	10	37,000
12/09/2013	3,600	0.20 ▲	5.88	3,600	3,600	3,600	10,000	36,000,000
11/09/2013	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	2,300	7,820,000
10/09/2013	3,600	0.20 ▲	5.88	3,600	3,600	3,600	110	396,000
09/09/2013	3,400	0.20 ▲	6.25	3,400	3,400	3,400	10,000	34,000,000
06/09/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	3,000	9,600,000
05/09/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	5,600	17,920,000
04/09/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	3,000	9,600,000
03/09/2013	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	33,890	108,448,000
30/08/2013	3,300	-0.20 ▼	-5.71	3,300	3,300	3,300	18,150	59,895,000
29/08/2013	3,500	0.10 ▲	2.94	3,500	3,500	3,500	100	350,000
28/08/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	960	3,264,000
27/08/2013	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	3,200	10,880,000
26/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	18,400	64,400,000
23/08/2013	3,500	0.20 ▲	6.06	3,500	3,500	3,500	19,500	68,250,000
22/08/2013	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	19,140	63,162,000
21/08/2013	3,400	0.10 ▲	3.03	3,400	3,400	3,400	13,500	45,900,000
20/08/2013	3,300	-0.20 ▼	-5.71	3,300	3,300	3,300	35,090	115,797,000
19/08/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	7,000	24,500,000
16/08/2013	3,600	0.10 ▲	2.86	3,600	3,600	3,600	14,870	53,532,000
15/08/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	9,060	31,710,000
14/08/2013	3,600	0.20 ▲	5.88	3,600	3,600	3,600	5,000	18,000,000
13/08/2013	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	3,610	12,274,000
12/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	7,700	26,950,000
09/08/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	6,830	23,905,000
08/08/2013	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	15,500	55,800,000
07/08/2013	3,700	0.10 ▲	2.78	3,700	3,700	3,700	10,210	37,777,000
06/08/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	8,010	28,836,000
05/08/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
02/08/2013	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	26,130	94,068,000
01/08/2013	3,800	0.10 ▲	2.70	3,800	3,800	3,800	8,190	31,122,000
31/07/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	6,030	22,311,000
30/07/2013	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	6,330	23,421,000
29/07/2013	3,800	0.10 ▲	2.70	3,800	3,800	3,800	22,620	85,956,000
26/07/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	900	3,330,000
25/07/2013	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	2,130	7,881,000
24/07/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	1,420	5,396,000
23/07/2013	3,900	0.20 ▲	5.41	3,900	3,900	3,900	1,200	4,680,000
22/07/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	8,840	32,708,000
19/07/2013	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	11,170	41,329,000
18/07/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	8,360	32,604,000
17/07/2013	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	5,520	21,528,000
16/07/2013	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	5,500	22,000,000
15/07/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	40	168,000
12/07/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,200	33,920	142,464,000
11/07/2013	4,000	0.20 ▲	5.26	4,000	4,000	4,000	7,510	30,040,000
10/07/2013	3,800	0.20 ▲	5.56	3,800	3,800	3,800	10,470	39,786,000
09/07/2013	3,600	0.20 ▲	5.88	3,600	3,600	3,600	5,680	20,448,000
08/07/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	21,290	72,386,000
05/07/2013	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	27,820	94,588,000
04/07/2013	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	7,650	27,540,000
03/07/2013	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	9,640	36,632,000
02/07/2013	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	14,830	59,320,000
01/07/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
28/06/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,200	15,000	63,000,000
27/06/2013	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	29,480	117,920,000
26/06/2013	4,200	0.10 ▲	2.44	4,200	4,200	4,200	10,000	42,000,000
25/06/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	21,120	86,592,000
24/06/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	45,350	185,935,000
21/06/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,100	5,980	24,518,000
20/06/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	5,160	20,640,000
19/06/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	17,060	68,240,000
18/06/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	9,420	38,622,000
17/06/2013	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	17,720	72,652,000
14/06/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,200	9,410	39,522,000
13/06/2013	4,000	-0.30 ▼	-6.98	4,000	4,000	4,000	34,770	139,080,000
12/06/2013	4,300	0.10 ▲	2.38	4,300	4,300	4,300	47,490	204,207,000
11/06/2013	4,200	0.10 ▲	2.44	4,200	4,200	4,200	30,000	126,000,000
10/06/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,100	34,700	142,270,000
07/06/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	8,290	33,160,000
06/06/2013	4,100	0.20 ▲	5.13	4,100	4,100	4,100	31,140	127,674,000
05/06/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	47,750	186,225,000
04/06/2013	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	23,290	90,831,000
03/06/2013	4,000	0.10 ▲	2.56	4,000	4,000	4,000	15,750	63,000,000
31/05/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	27,150	105,885,000
30/05/2013	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	55,370	215,943,000
29/05/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	38,600	158,260,000
28/05/2013	4,100	0.20 ▲	5.13	4,100	4,100	4,100	83,190	341,079,000
27/05/2013	3,900	0.20 ▲	5.41	3,900	3,900	3,900	95,040	370,656,000
24/05/2013	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	95,470	353,239,000
23/05/2013	3,900	0.20 ▲	5.41	3,900	3,900	3,900	30,960	120,744,000
22/05/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,700	6,410	23,717,000
21/05/2013	3,500	0.20 ▲	6.06	3,500	3,500	3,500	16,830	58,905,000
20/05/2013	3,300	0.20 ▲	6.45	3,300	3,300	3,300	20,400	67,320,000
17/05/2013	3,100	0.20 ▲	6.90	3,100	3,100	3,100	33,270	103,137,000
16/05/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	1,290	3,741,000
15/05/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	49,640	138,992,000
14/05/2013	2,700	-0.20 ▼	-6.90	2,700	2,700	2,700	100,280	270,756,000
13/05/2013	2,900	-0.20 ▼	-6.45	2,900	2,900	2,900	116,300	337,270,000
10/05/2013	3,100	-0.20 ▼	-6.06	3,100	3,100	3,100	11,240	34,844,000
09/05/2013	3,300	-0.60 ▼	-15.38	3,300	3,300	3,300	27,260	89,958,000
08/05/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
07/05/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
06/05/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
03/05/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
02/05/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
26/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
25/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
24/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
23/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
22/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
18/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
17/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
16/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
15/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
12/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
11/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
10/04/2013	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	45,250	176,475,000
09/04/2013	4,100	-0.30 ▼	-6.82	4,300	4,300	4,100	281,390	1,153,699,000
08/04/2013	4,400	0.00 ■■	0.00	4,300	4,500	4,300	108,140	475,816,000
05/04/2013	4,400	0.10 ▲	2.33	4,400	4,400	4,300	49,320	217,008,000
04/04/2013	4,300	-0.10 ▼	-2.27	4,400	4,500	4,300	59,690	256,667,000
03/04/2013	4,400	0.10 ▲	2.33	4,400	4,400	4,300	14,090	61,996,000
02/04/2013	4,300	0.00 ■■	0.00	4,200	4,500	4,200	44,960	193,328,000
01/04/2013	4,300	0.10 ▲	2.38	4,200	4,400	4,100	18,250	78,475,000
29/03/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,100	55,550	233,310,000
28/03/2013	4,200	-0.10 ▼	-2.33	4,300	4,400	4,200	52,830	221,886,000
27/03/2013	4,300	-0.10 ▼	-2.27	4,300	4,400	4,300	16,430	70,649,000
26/03/2013	4,400	0.20 ▲	4.76	4,200	4,400	4,200	68,050	299,420,000
25/03/2013	4,200	-0.20 ▼	-4.55	4,500	4,500	4,200	46,160	193,872,000
22/03/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,300	56,740	249,656,000
21/03/2013	4,400	-0.10 ▼	-2.22	4,700	4,700	4,400	113,590	499,796,000
20/03/2013	4,500	-0.30 ▼	-6.25	4,800	4,800	4,500	51,990	233,955,000
19/03/2013	4,800	-0.10 ▼	-2.04	4,700	5,000	4,600	51,600	247,680,000
18/03/2013	4,900	0.00 ■■	0.00	4,900	5,000	4,800	9,120	44,688,000
15/03/2013	4,900	0.10 ▲	2.08	4,700	5,000	4,600	27,250	133,525,000
14/03/2013	4,800	-0.30 ▼	-5.88	5,100	5,100	4,800	71,680	344,064,000
13/03/2013	5,100	0.10 ▲	2.00	5,000	5,200	5,000	34,820	177,582,000
12/03/2013	5,000	0.20 ▲	4.17	4,800	5,100	4,800	115,330	576,650,000
11/03/2013	4,800	0.20 ▲	4.35	4,800	4,800	4,700	23,510	112,848,000
08/03/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,500	46,580	214,268,000
07/03/2013	4,600	0.10 ▲	2.22	4,400	4,600	4,400	80,280	369,288,000
06/03/2013	4,500	0.10 ▲	2.27	4,200	4,600	4,200	105,660	475,470,000
05/03/2013	4,400	-0.30 ▼	-6.38	4,500	4,500	4,400	390,360	1,717,584,000
04/03/2013	4,700	-0.30 ▼	-6.00	4,800	4,800	4,700	121,210	569,687,000
01/03/2013	5,000	-0.20 ▼	-3.85	5,200	5,300	5,000	165,060	825,300,000
28/02/2013	5,200	-0.10 ▼	-1.89	5,400	5,500	5,000	344,870	1,793,324,000
27/02/2013	5,300	0.30 ▲	6.00	5,200	5,300	5,100	634,480	3,362,744,000
26/02/2013	5,000	0.30 ▲	6.38	5,000	5,000	5,000	148,210	741,050,000
25/02/2013	4,700	0.30 ▲	6.82	4,700	4,700	4,600	316,870	1,489,289,000
22/02/2013	4,400	0.20 ▲	4.76	4,400	4,400	4,200	998,750	4,394,500,000
21/02/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,200	25,830	108,486,000
20/02/2013	4,000	0.20 ▲	5.26	4,000	4,000	4,000	9,370	37,480,000
19/02/2013	3,800	0.20 ▲	5.56	3,800	3,800	3,800	7,760	29,488,000
18/02/2013	3,600	0.20 ▲	5.88	3,600	3,600	3,600	72,150	259,740,000
08/02/2013	3,400	0.10 ▲	3.03	3,200	3,400	3,200	40,110	136,374,000
07/02/2013	3,300	0.10 ▲	3.12	3,200	3,300	3,100	24,950	82,335,000
06/02/2013	3,200	0.00 ■■	0.00	3,100	3,300	3,100	36,540	116,928,000
05/02/2013	3,200	0.00 ■■	0.00	3,100	3,200	3,100	10,380	33,216,000
04/02/2013	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	19,860	63,552,000
01/02/2013	3,300	0.10 ▲	3.12	3,100	3,300	3,100	22,550	74,415,000
31/01/2013	3,200	-0.10 ▼	-3.03	3,300	3,300	3,100	144,940	463,808,000
30/01/2013	3,300	0.10 ▲	3.12	3,200	3,300	3,100	74,490	245,817,000
29/01/2013	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	31,020	99,264,000
28/01/2013	3,300	0.00 ■■	0.00	3,300	3,400	3,300	82,840	273,372,000
25/01/2013	3,300	0.20 ▲	6.45	3,100	3,300	3,100	97,790	322,707,000
24/01/2013	3,100	0.00 ■■	0.00	3,200	3,200	3,000	75,210	233,151,000
23/01/2013	3,100	-0.10 ▼	-3.12	3,100	3,200	3,100	25,770	79,887,000
22/01/2013	3,200	-0.10 ▼	-3.03	3,200	3,200	3,100	136,260	436,032,000
21/01/2013	3,300	-0.20 ▼	-5.71	3,400	3,400	3,300	55,940	184,602,000
18/01/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,300	62,660	219,310,000
17/01/2013	3,500	0.20 ▲	6.06	3,300	3,500	3,200	198,660	695,310,000
16/01/2013	3,300	0.20 ▲	6.45	3,200	3,300	3,100	157,390	519,387,000
15/01/2013	3,100	-0.10 ▼	-3.12	3,000	3,300	3,000	65,470	202,957,000
14/01/2013	3,200	0.10 ▲	3.23	3,000	3,200	3,000	75,640	242,048,000
11/01/2013	3,100	-0.10 ▼	-3.12	3,200	3,300	3,100	87,070	269,917,000
10/01/2013	3,200	0.10 ▲	3.23	3,200	3,200	3,000	78,480	251,136,000
09/01/2013	3,100	0.10 ▲	3.33	3,100	3,100	3,000	181,580	562,898,000
08/01/2013	3,000	0.10 ▲	3.45	2,900	3,000	2,900	86,950	260,850,000
07/01/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	102,670	297,743,000
04/01/2013	2,800	0.10 ▲	3.70	2,700	2,800	2,700	56,280	157,584,000
03/01/2013	2,700	-0.10 ▼	-3.57	2,800	2,900	2,700	32,210	86,967,000
02/01/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,700	32,790	91,812,000
28/12/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,700	84,760	228,852,000
27/12/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	16,290	42,354,000
26/12/2012	2,500	-0.10 ▼	-3.85	2,600	2,700	2,500	28,810	72,025,000
25/12/2012	2,600	0.00 ■■	0.00	2,700	2,700	2,500	129,980	337,948,000
24/12/2012	2,600	-0.10 ▼	-3.70	2,600	2,800	2,600	18,400	47,840,000
21/12/2012	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	23,870	64,449,000
20/12/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,600	27,610	77,308,000
19/12/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,600	94,130	254,151,000
18/12/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,400	98,960	257,296,000
17/12/2012	2,500	0.00 ■■	0.00	2,500	2,600	2,500	33,120	82,800,000
14/12/2012	2,500	0.00 ■■	0.00	2,500	2,600	2,500	53,380	133,450,000
13/12/2012	2,500	-0.10 ▼	-3.85	2,700	2,700	2,500	43,720	109,300,000
12/12/2012	2,600	0.00 ■■	0.00	2,500	2,700	2,500	22,520	58,552,000
11/12/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	51,740	134,524,000
10/12/2012	2,500	0.00 ■■	0.00	2,600	2,600	2,500	38,610	96,525,000
07/12/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	21,480	53,700,000
06/12/2012	2,400	-0.10 ▼	-4.00	2,500	2,600	2,400	7,940	19,056,000
05/12/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	11,360	28,400,000
04/12/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	7,440	17,856,000
03/12/2012	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	31,510	75,624,000
30/11/2012	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	13,930	34,825,000
29/11/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,400	7,080	18,408,000
28/11/2012	2,500	-0.10 ▼	-3.85	2,600	2,700	2,500	10,220	25,550,000
27/11/2012	2,600	0.00 ■■	0.00	2,700	2,700	2,600	32,230	83,798,000
26/11/2012	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	1,670	4,342,000
23/11/2012	2,700	0.10 ▲	3.85	2,600	2,700	2,600	48,960	132,192,000
22/11/2012	2,600	0.10 ▲	4.00	2,500	2,600	2,500	26,140	67,964,000
21/11/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	71,460	178,650,000
20/11/2012	2,400	0.00 ■■	0.00	2,500	2,500	2,400	68,920	165,408,000
19/11/2012	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	13,490	32,376,000
16/11/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	38,180	95,450,000
15/11/2012	2,500	0.00 ■■	0.00	2,600	2,600	2,500	40,160	100,400,000
14/11/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,400	53,250	133,125,000
13/11/2012	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	73,090	175,416,000
12/11/2012	2,500	0.00 ■■	0.00	2,400	2,500	2,400	28,410	71,025,000
09/11/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,400	41,950	104,875,000
08/11/2012	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	65,680	164,200,000
07/11/2012	2,600	0.10 ▲	4.00	2,500	2,600	2,500	28,000	72,800,000
06/11/2012	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	89,470	223,675,000
05/11/2012	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	20,110	52,286,000
02/11/2012	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	42,460	114,642,000
01/11/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,700	19,820	55,496,000
31/10/2012	2,800	0.00 ■■	0.00	2,700	2,800	2,700	16,480	46,144,000
30/10/2012	2,800	0.00 ■■	0.00	2,700	2,800	2,700	9,020	25,256,000
29/10/2012	2,800	0.00 ■■	0.00	2,800	2,900	2,700	12,880	36,064,000
26/10/2012	2,800	0.00 ■■	0.00	2,800	2,900	2,800	5,380	15,064,000
25/10/2012	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	48,870	136,836,000
24/10/2012	2,900	0.00 ■■	0.00	2,800	2,900	2,800	102,330	296,757,000
23/10/2012	2,900	-0.10 ▼	-3.33	2,900	3,000	2,900	57,140	165,706,000
22/10/2012	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	64,680	194,040,000
19/10/2012	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	58,690	181,939,000
18/10/2012	3,200	-0.10 ▼	-3.03	3,200	3,300	3,200	23,350	74,720,000
17/10/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,200	59,440	196,152,000
16/10/2012	3,300	0.10 ▲	3.12	3,300	3,300	3,200	123,100	406,230,000
15/10/2012	3,200	0.00 ■■	0.00	3,300	3,300	3,200	124,240	397,568,000
12/10/2012	3,200	0.10 ▲	3.23	3,200	3,200	3,100	51,660	165,312,000
11/10/2012	3,100	0.10 ▲	3.33	3,000	3,100	3,000	108,710	337,001,000
10/10/2012	3,000	-0.10 ▼	-3.23	3,000	3,200	3,000	90,560	271,680,000
09/10/2012	3,100	-0.10 ▼	-3.12	3,100	3,300	3,100	44,700	138,570,000
08/10/2012	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	131,200	419,840,000
05/10/2012	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	3,790	12,507,000
04/10/2012	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	6,110	20,774,000
03/10/2012	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	22,480	78,680,000
02/10/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	4,110	14,796,000
01/10/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	29,110	107,707,000
28/09/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	109,270	415,226,000
27/09/2012	3,900	0.00 ■■	0.00	4,000	4,000	3,800	34,750	135,525,000
26/09/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,700	150,190	585,741,000
25/09/2012	3,800	-0.20 ▼	-5.00	3,800	3,900	3,800	6,400	24,320,000
24/09/2012	4,000	-0.10 ▼	-2.44	4,000	4,000	3,900	20,890	83,560,000
21/09/2012	4,100	0.00 ■■	0.00	4,000	4,100	3,900	42,460	174,086,000
20/09/2012	4,100	-0.10 ▼	-2.38	4,200	4,200	4,000	11,100	45,510,000
19/09/2012	4,200	0.10 ▲	2.44	3,900	4,200	3,900	25,290	106,218,000
18/09/2012	4,100	0.00 ■■	0.00	4,200	4,200	3,900	19,860	81,426,000
17/09/2012	4,100	0.10 ▲	2.50	4,100	4,200	3,900	78,440	321,604,000
14/09/2012	4,000	0.00 ■■	0.00	4,000	4,100	3,900	28,290	113,160,000
13/09/2012	4,000	-0.10 ▼	-2.44	4,000	4,000	3,900	43,610	174,440,000
12/09/2012	4,100	0.10 ▲	2.50	4,100	4,100	3,800	81,350	333,535,000
11/09/2012	4,000	-0.20 ▼	-4.76	4,000	4,100	4,000	6,880	27,520,000
10/09/2012	4,200	0.00 ■■	0.00	4,000	4,200	4,000	54,820	230,244,000
07/09/2012	4,200	0.00 ■■	0.00	4,000	4,200	4,000	55,140	231,588,000
06/09/2012	4,200	-0.20 ▼	-4.55	4,200	4,300	4,200	3,190	13,398,000
05/09/2012	4,400	0.00 ■■	0.00	4,300	4,400	4,200	19,160	84,304,000
04/09/2012	4,400	0.10 ▲	2.33	4,300	4,400	4,200	3,100	13,640,000
31/08/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,100	17,280	74,304,000
30/08/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,100	33,220	142,846,000
29/08/2012	4,300	0.20 ▲	4.88	4,100	4,300	3,900	43,780	188,254,000
28/08/2012	4,100	0.00 ■■	0.00	3,900	4,200	3,900	28,310	116,071,000
27/08/2012	4,100	-0.20 ▼	-4.65	4,200	4,200	4,100	430	1,763,000
24/08/2012	4,300	0.10 ▲	2.38	4,000	4,300	4,000	104,940	451,242,000
23/08/2012	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	660	2,772,000
22/08/2012	4,400	0.00 ■■	0.00	4,200	4,400	4,200	55,730	245,212,000
21/08/2012	4,400	-0.20 ▼	-4.35	4,500	4,600	4,400	5,610	24,684,000
20/08/2012	4,600	0.10 ▲	2.22	4,300	4,600	4,300	61,410	282,486,000
17/08/2012	4,500	0.10 ▲	2.27	4,500	4,600	4,400	10,150	45,675,000
16/08/2012	4,400	-0.10 ▼	-2.22	4,400	4,500	4,300	77,980	343,112,000
15/08/2012	4,500	0.00 ■■	0.00	4,500	4,600	4,300	11,490	51,705,000
14/08/2012	4,500	0.10 ▲	2.27	4,500	4,500	4,400	9,160	41,220,000
13/08/2012	4,400	-0.20 ▼	-4.35	4,400	4,600	4,400	3,200	14,080,000
10/08/2012	4,600	0.10 ▲	2.22	4,600	4,600	4,400	8,360	38,456,000
09/08/2012	4,500	-0.10 ▼	-2.17	4,600	4,600	4,400	39,690	178,605,000
08/08/2012	4,600	0.10 ▲	2.22	4,500	4,600	4,400	30,610	140,806,000
07/08/2012	4,500	-0.20 ▼	-4.26	4,600	4,700	4,500	70,800	318,600,000
06/08/2012	4,700	0.20 ▲	4.44	4,500	4,700	4,300	131,580	618,426,000
03/08/2012	4,500	0.10 ▲	2.27	4,500	4,500	4,400	13,170	59,265,000
02/08/2012	4,400	-0.10 ▼	-2.22	4,300	4,500	4,300	59,800	263,120,000
01/08/2012	4,500	0.00 ■■	0.00	4,300	4,500	4,300	45,080	202,860,000
31/07/2012	4,500	0.10 ▲	2.27	4,300	4,500	4,300	24,300	109,350,000
30/07/2012	4,400	0.10 ▲	2.33	4,200	4,500	4,200	15,610	68,684,000
27/07/2012	4,300	-0.20 ▼	-4.44	4,400	4,600	4,300	11,340	48,762,000
26/07/2012	4,500	0.20 ▲	4.65	4,400	4,500	4,300	89,450	402,525,000
25/07/2012	4,300	0.10 ▲	2.38	4,300	4,400	4,100	67,650	290,895,000
24/07/2012	4,200	-0.20 ▼	-4.55	4,600	4,600	4,200	59,190	248,598,000
23/07/2012	4,400	-0.20 ▼	-4.35	4,500	4,600	4,400	46,990	206,756,000
20/07/2012	4,600	-0.10 ▼	-2.13	4,800	4,800	4,500	63,420	291,732,000
19/07/2012	4,700	0.10 ▲	2.17	4,400	4,700	4,400	52,960	248,912,000
18/07/2012	4,600	0.00 ■■	0.00	4,500	4,700	4,400	84,160	387,136,000
17/07/2012	4,600	0.10 ▲	2.22	4,700	4,700	4,400	22,420	103,132,000
16/07/2012	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	11,340	51,030,000
13/07/2012	4,700	0.10 ▲	2.17	4,600	4,800	4,500	31,220	146,734,000
12/07/2012	4,600	0.10 ▲	2.22	4,700	4,700	4,300	252,940	1,163,524,000
11/07/2012	4,500	-0.20 ▼	-4.26	4,500	4,700	4,500	6,930	31,185,000
10/07/2012	4,700	0.10 ▲	2.17	4,400	4,700	4,400	86,410	406,127,000
09/07/2012	4,600	-0.20 ▼	-4.17	4,600	4,800	4,600	44,470	204,562,000
06/07/2012	4,800	0.20 ▲	4.35	4,700	4,800	4,500	167,500	804,000,000
05/07/2012	4,600	0.10 ▲	2.22	4,300	4,600	4,300	104,830	482,218,000
04/07/2012	4,500	0.00 ■■	0.00	4,500	4,600	4,300	234,700	1,056,150,000
03/07/2012	4,500	0.00 ■■	0.00	4,600	4,600	4,300	123,940	557,730,000
02/07/2012	4,500	-0.20 ▼	-4.26	4,500	4,700	4,500	9,220	41,490,000
29/06/2012	4,700	0.20 ▲	4.44	4,500	4,700	4,500	26,230	123,281,000
28/06/2012	4,500	0.00 ■■	0.00	4,300	4,500	4,300	123,820	557,190,000
27/06/2012	4,500	-0.20 ▼	-4.26	4,800	4,800	4,500	162,320	730,440,000
26/06/2012	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	0	0
25/06/2012	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	89,290	437,521,000
22/06/2012	5,100	0.00 ■■	0.00	5,200	5,200	4,900	55,970	285,447,000
21/06/2012	5,100	0.20 ▲	4.08	5,100	5,100	4,900	41,210	210,171,000
20/06/2012	4,900	-0.10 ▼	-2.00	5,100	5,100	4,800	426,130	2,088,037,000
19/06/2012	5,000	-0.20 ▼	-3.85	5,000	5,100	5,000	453,180	2,265,900,000
18/06/2012	5,200	-0.20 ▼	-3.70	5,400	5,500	5,200	62,800	326,560,000
15/06/2012	5,400	0.20 ▲	3.85	5,300	5,400	5,000	240,750	1,300,050,000
14/06/2012	5,200	-0.20 ▼	-3.70	5,300	5,400	5,200	116,170	604,084,000
13/06/2012	5,400	-0.10 ▼	-1.82	5,300	5,400	5,300	195,820	1,057,428,000
12/06/2012	5,500	-0.10 ▼	-1.79	5,400	5,500	5,400	31,770	174,735,000
11/06/2012	5,600	0.00 ■■	0.00	5,600	5,700	5,400	347,840	1,947,904,000
08/06/2012	5,600	0.20 ▲	3.70	5,400	5,600	5,400	262,680	1,471,008,000
07/06/2012	5,400	0.20 ▲	3.85	5,200	5,400	5,000	239,260	1,292,004,000
06/06/2012	5,200	0.10 ▲	1.96	5,100	5,200	4,900	119,800	622,960,000
05/06/2012	5,100	0.10 ▲	2.00	4,800	5,100	4,800	318,670	1,625,217,000
04/06/2012	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	16,070	80,350,000
01/06/2012	5,200	0.00 ■■	0.00	5,000	5,200	5,000	134,050	697,060,000
31/05/2012	5,200	0.10 ▲	1.96	5,000	5,200	4,900	46,850	243,620,000
30/05/2012	5,100	0.00 ■■	0.00	5,100	5,200	4,900	137,390	700,689,000
29/05/2012	5,100	-0.10 ▼	-1.92	5,000	5,300	5,000	158,090	806,259,000
28/05/2012	5,200	0.20 ▲	4.00	5,200	5,200	4,900	161,380	839,176,000
25/05/2012	5,000	0.20 ▲	4.17	5,000	5,000	5,000	185,190	925,950,000
24/05/2012	4,800	-0.20 ▼	-4.00	4,800	5,000	4,800	106,660	511,968,000
23/05/2012	5,000	-0.20 ▼	-3.85	5,000	5,200	5,000	28,520	142,600,000
22/05/2012	5,200	0.00 ■■	0.00	5,300	5,300	5,000	107,250	557,700,000
21/05/2012	5,200	0.20 ▲	4.00	4,800	5,200	4,800	121,630	632,476,000
18/05/2012	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	97,690	488,450,000
17/05/2012	5,200	-0.20 ▼	-3.70	5,200	5,400	5,200	267,940	1,393,288,000
16/05/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	55,830	301,482,000
15/05/2012	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	239,010	1,338,456,000
14/05/2012	5,800	-0.30 ▼	-4.92	5,800	6,000	5,800	127,070	737,006,000
11/05/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,000	751,120	4,581,832,000
10/05/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,800	441,210	2,603,139,000
09/05/2012	5,700	0.20 ▲	3.64	5,600	5,700	5,400	669,350	3,815,295,000
08/05/2012	5,500	0.20 ▲	3.77	5,500	5,500	5,400	396,600	2,181,300,000
07/05/2012	5,300	0.20 ▲	3.92	5,300	5,300	5,300	90,240	478,272,000
04/05/2012	5,100	0.20 ▲	4.08	5,100	5,100	5,100	143,730	733,023,000
03/05/2012	4,900	0.20 ▲	4.26	4,700	4,900	4,600	327,620	1,605,338,000
02/05/2012	4,700	0.20 ▲	4.44	4,700	4,700	4,600	377,210	1,772,887,000
27/04/2012	4,500	0.20 ▲	4.65	4,400	4,500	4,400	283,630	1,276,335,000
26/04/2012	4,300	-0.10 ▼	-2.27	4,400	4,500	4,300	86,430	371,649,000
25/04/2012	4,400	0.00 ■■	0.00	4,500	4,500	4,300	195,000	858,000,000
24/04/2012	4,400	0.00 ■■	0.00	4,300	4,400	4,200	108,930	479,292,000
23/04/2012	4,400	-0.10 ▼	-2.22	4,500	4,600	4,300	135,520	596,288,000
20/04/2012	4,500	-0.20 ▼	-4.26	4,900	4,900	4,500	159,440	717,480,000
19/04/2012	4,700	0.20 ▲	4.44	4,700	4,700	4,600	350,080	1,645,376,000
18/04/2012	4,500	0.20 ▲	4.65	4,400	4,500	4,200	278,460	1,253,070,000
17/04/2012	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	214,340	921,662,000
16/04/2012	4,400	0.20 ▲	4.76	4,200	4,400	4,100	151,850	668,140,000
13/04/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,100	75,630	317,646,000
12/04/2012	4,200	0.10 ▲	2.44	4,200	4,200	4,100	119,480	501,816,000
11/04/2012	4,100	0.10 ▲	2.50	4,100	4,200	4,000	93,270	382,407,000
10/04/2012	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	33,990	135,960,000
09/04/2012	4,100	0.10 ▲	2.50	3,900	4,100	3,900	66,390	272,199,000
06/04/2012	4,000	-0.20 ▼	-4.76	4,000	4,100	4,000	133,730	534,920,000
05/04/2012	4,200	0.10 ▲	2.44	4,100	4,200	4,100	23,060	96,852,000
04/04/2012	4,100	0.00 ■■	0.00	4,100	4,200	4,000	54,890	225,049,000
03/04/2012	4,100	-0.10 ▼	-2.38	4,200	4,300	4,100	31,080	127,428,000
30/03/2012	4,200	-0.10 ▼	-2.33	4,200	4,300	4,100	91,540	384,468,000
29/03/2012	4,300	-0.20 ▼	-4.44	4,400	4,500	4,300	106,510	457,993,000
28/03/2012	4,500	0.10 ▲	2.27	4,300	4,500	4,200	84,230	379,035,000
27/03/2012	4,400	0.00 ■■	0.00	4,500	4,600	4,400	163,890	721,116,000
26/03/2012	4,400	0.20 ▲	4.76	4,300	4,400	4,200	302,500	1,331,000,000
23/03/2012	4,200	0.10 ▲	2.44	4,100	4,200	4,000	106,380	446,796,000
22/03/2012	4,100	0.10 ▲	2.50	4,100	4,100	3,900	121,770	499,257,000
21/03/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	101,920	407,680,000
20/03/2012	3,900	0.00 ■■	0.00	3,900	4,000	3,900	43,500	169,650,000
19/03/2012	3,900	0.00 ■■	0.00	4,000	4,000	3,800	51,310	200,109,000
16/03/2012	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	52,680	205,452,000
15/03/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,800	1,100	4,400,000
14/03/2012	4,000	0.10 ▲	2.56	3,800	4,000	3,800	33,790	135,160,000
13/03/2012	3,900	0.00 ■■	0.00	3,800	4,000	3,800	18,140	70,746,000
12/03/2012	3,900	0.00 ■■	0.00	3,900	4,000	3,800	0	0
09/03/2012	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	41,340	161,226,000
08/03/2012	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	16,220	64,880,000
07/03/2012	4,200	-0.10 ▼	-2.33	4,100	4,200	4,100	55,170	231,714,000
06/03/2012	4,300	0.00 ■■	0.00	4,500	4,500	4,100	88,150	379,045,000
05/03/2012	4,300	0.20 ▲	4.88	4,200	4,300	4,200	98,030	421,529,000
02/03/2012	4,100	0.00 ■■	0.00	3,900	4,100	3,900	97,520	399,832,000
01/03/2012	4,100	0.10 ▲	2.50	4,000	4,100	3,900	14,960	61,336,000
29/02/2012	4,000	0.00 ■■	0.00	4,000	4,100	3,900	41,580	166,320,000
28/02/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,900	177,410	709,640,000
27/02/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,800	96,000	374,400,000
24/02/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	71,560	271,928,000
23/02/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,500	79,840	295,408,000
22/02/2012	3,600	0.10 ▲	2.86	3,400	3,600	3,400	22,470	80,892,000
21/02/2012	3,500	-0.10 ▼	-2.78	3,600	3,700	3,500	104,550	365,925,000
20/02/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,500	50,250	180,900,000
17/02/2012	3,500	0.00 ■■	0.00	3,600	3,600	3,500	730	2,555,000
16/02/2012	3,500	0.00 ■■	0.00	3,400	3,500	3,400	10,990	38,465,000
15/02/2012	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	6,580	23,030,000
14/02/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,400	19,900	71,640,000
13/02/2012	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	2,370	8,295,000
10/02/2012	3,600	0.00 ■■	0.00	3,500	3,600	3,500	10,510	37,836,000
09/02/2012	3,600	0.00 ■■	0.00	3,500	3,600	3,500	73,820	265,752,000
08/02/2012	3,600	-0.10 ▼	-2.70	3,700	3,800	3,600	59,600	214,560,000
07/02/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	6,110	22,607,000
06/02/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,600	26,250	99,750,000
03/02/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	30,530	112,961,000
02/02/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,600	49,420	187,796,000
01/02/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	35,400	130,980,000
31/01/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	47,880	181,944,000
30/01/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	1,160	4,524,000
20/01/2012	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	8,070	31,473,000
19/01/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,900	15,150	60,600,000
18/01/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	800	3,200,000
17/01/2012	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	13,670	53,313,000
16/01/2012	4,000	0.10 ▲	2.56	3,800	4,000	3,800	21,560	86,240,000
13/01/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,700	4,090	15,951,000
12/01/2012	3,800	-0.20 ▼	-5.00	3,800	4,000	3,800	11,700	44,460,000
11/01/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,800	4,780	19,120,000
10/01/2012	3,900	-0.10 ▼	-2.50	3,800	4,000	3,800	8,820	34,398,000
09/01/2012	4,000	0.00 ■■	0.00	3,800	4,000	3,800	11,600	46,400,000
06/01/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,800	4,700	18,800,000
05/01/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
04/01/2012	4,000	0.00 ■■	0.00	3,800	4,000	3,800	15,170	60,680,000
03/01/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,800	1,810	7,240,000
30/12/2011	4,000	0.10 ▲	2.56	3,800	4,000	3,800	7,910	31,640,000
29/12/2011	3,900	0.00 ■■	0.00	3,800	4,000	3,800	10,120	39,468,000
28/12/2011	3,900	0.10 ▲	2.63	3,700	3,900	3,700	38,130	148,707,000
27/12/2011	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	12,730	48,374,000
26/12/2011	4,000	-0.10 ▼	-2.44	4,200	4,200	3,900	9,690	38,760,000
23/12/2011	4,100	0.10 ▲	2.50	4,100	4,100	3,800	13,500	55,350,000
22/12/2011	4,000	0.10 ▲	2.56	3,900	4,000	3,900	22,960	91,840,000
21/12/2011	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	9,460	36,894,000
20/12/2011	4,100	0.00 ■■	0.00	4,100	4,200	3,900	3,830	15,703,000
19/12/2011	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	27,970	114,677,000
16/12/2011	4,300	0.10 ▲	2.38	4,200	4,300	4,000	13,790	59,297,000
15/12/2011	4,200	0.10 ▲	2.44	4,000	4,200	3,900	29,890	125,538,000
14/12/2011	4,100	-0.20 ▼	-4.65	4,200	4,300	4,100	20,590	84,419,000
13/12/2011	4,300	0.00 ■■	0.00	4,400	4,400	4,100	4,180	17,974,000
12/12/2011	4,300	0.10 ▲	2.38	4,300	4,300	4,000	10,190	43,817,000
09/12/2011	4,200	-0.10 ▼	-2.33	4,100	4,200	4,100	6,120	25,704,000
08/12/2011	4,300	0.00 ■■	0.00	4,300	4,300	4,300	540	2,322,000
07/12/2011	4,300	-0.20 ▼	-4.44	4,300	4,400	4,300	1,730	7,439,000
06/12/2011	4,500	0.10 ▲	2.27	4,200	4,500	4,200	3,760	16,920,000
05/12/2011	4,400	0.20 ▲	4.76	4,300	4,400	4,200	70,260	309,144,000
02/12/2011	4,200	0.10 ▲	2.44	4,200	4,200	4,200	4,900	20,580,000
01/12/2011	4,100	0.00 ■■	0.00	4,200	4,200	4,100	3,500	14,350,000
30/11/2011	4,100	-0.20 ▼	-4.65	4,200	4,200	4,100	22,030	90,323,000
29/11/2011	4,300	0.10 ▲	2.38	4,400	4,400	4,000	10,650	45,795,000
28/11/2011	4,200	0.20 ▲	5.00	4,000	4,200	4,000	310	1,302,000
25/11/2011	4,000	0.10 ▲	2.56	4,000	4,000	3,900	8,030	32,120,000
24/11/2011	3,900	-0.20 ▼	-4.88	4,100	4,200	3,900	21,730	84,747,000
23/11/2011	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	13,500	55,350,000
22/11/2011	4,300	0.10 ▲	2.38	4,200	4,300	4,100	4,070	17,501,000
21/11/2011	4,200	-0.20 ▼	-4.55	4,400	4,400	4,200	2,330	9,786,000
18/11/2011	4,400	-0.20 ▼	-4.35	4,500	4,500	4,400	16,500	72,600,000
17/11/2011	4,600	0.00 ■■	0.00	4,600	4,600	4,500	2,810	12,926,000
16/11/2011	4,600	0.10 ▲	2.22	4,500	4,600	4,400	12,600	57,960,000
15/11/2011	4,500	0.00 ■■	0.00	4,500	4,600	4,300	16,500	74,250,000
14/11/2011	4,500	-0.10 ▼	-2.17	4,600	4,600	4,400	18,670	84,015,000
11/11/2011	4,600	0.00 ■■	0.00	4,600	4,600	4,500	14,110	64,906,000
10/11/2011	4,600	0.00 ■■	0.00	4,500	4,600	4,500	6,580	30,268,000
09/11/2011	4,600	-0.20 ▼	-4.17	4,700	4,900	4,600	6,960	32,016,000
08/11/2011	4,800	-0.10 ▼	-2.04	4,700	4,800	4,700	4,840	23,232,000
07/11/2011	4,900	0.00 ■■	0.00	4,900	4,900	4,700	11,940	58,506,000
04/11/2011	4,900	0.00 ■■	0.00	4,900	4,900	4,800	14,120	69,188,000
03/11/2011	4,900	0.20 ▲	4.26	4,700	4,900	4,600	3,180	15,582,000
02/11/2011	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	7,290	34,263,000
01/11/2011	4,900	0.00 ■■	0.00	4,900	4,900	4,800	16,260	79,674,000
31/10/2011	4,900	-0.10 ▼	-2.00	5,200	5,200	4,900	21,930	107,457,000
28/10/2011	5,000	0.20 ▲	4.17	5,000	5,000	4,900	51,230	256,150,000
27/10/2011	4,800	0.00 ■■	0.00	4,900	4,900	4,800	3,920	18,816,000
26/10/2011	4,800	0.00 ■■	0.00	4,700	4,900	4,700	58,910	282,768,000
25/10/2011	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	20,270	97,296,000
24/10/2011	5,000	0.00 ■■	0.00	5,000	5,000	4,900	6,760	33,800,000
21/10/2011	5,000	0.20 ▲	4.17	4,800	5,000	4,800	11,810	59,050,000
20/10/2011	4,800	0.00 ■■	0.00	4,800	4,800	4,800	15,290	73,392,000
19/10/2011	4,800	0.00 ■■	0.00	4,800	4,900	4,600	6,630	31,824,000
18/10/2011	4,800	-0.20 ▼	-4.00	4,900	4,900	4,800	50,160	240,768,000
17/10/2011	5,000	-0.20 ▼	-3.85	5,100	5,100	5,000	49,850	249,250,000
14/10/2011	5,200	0.10 ▲	1.96	5,100	5,200	5,100	6,670	34,684,000
13/10/2011	5,100	0.00 ■■	0.00	5,100	5,100	5,000	12,490	63,699,000
12/10/2011	5,100	0.00 ■■	0.00	5,200	5,200	4,900	36,550	186,405,000
11/10/2011	5,100	-0.20 ▼	-3.77	5,300	5,400	5,100	36,670	187,017,000
10/10/2011	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	5,830	30,899,000
07/10/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,300	5,440	29,920,000
06/10/2011	5,500	0.20 ▲	3.77	5,200	5,500	5,200	18,540	101,970,000
05/10/2011	5,300	0.00 ■■	0.00	5,500	5,500	5,300	10,400	55,120,000
04/10/2011	5,300	-0.20 ▼	-3.64	5,700	5,700	5,300	58,720	311,216,000
03/10/2011	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	128,400	706,200,000
30/09/2011	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	22,480	128,136,000
29/09/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,700	61,330	361,847,000
28/09/2011	5,900	0.10 ▲	1.72	5,900	6,000	5,900	122,990	725,641,000
27/09/2011	5,800	0.20 ▲	3.57	5,800	5,800	5,600	38,140	221,212,000
26/09/2011	5,600	-0.20 ▼	-3.45	5,600	5,900	5,600	116,120	650,272,000
23/09/2011	5,800	-0.20 ▼	-3.33	5,900	6,000	5,800	35,410	205,378,000
22/09/2011	6,000	0.10 ▲	1.69	5,900	6,000	5,800	79,810	478,860,000
21/09/2011	5,900	0.00 ■■	0.00	6,000	6,000	5,800	149,110	879,749,000
20/09/2011	5,900	-0.10 ▼	-1.67	5,900	6,000	5,800	201,450	1,188,555,000
19/09/2011	6,000	0.20 ▲	3.45	5,800	6,000	5,800	330,090	1,980,540,000
16/09/2011	5,800	-0.10 ▼	-1.69	5,800	5,900	5,700	232,950	1,351,110,000
15/09/2011	5,900	-0.10 ▼	-1.67	5,900	5,900	5,700	350,190	2,066,121,000
14/09/2011	6,000	0.20 ▲	3.45	6,000	6,000	5,900	594,320	3,565,920,000
13/09/2011	5,800	0.20 ▲	3.57	5,800	5,800	5,800	18,760	108,808,000
12/09/2011	5,600	0.20 ▲	3.70	5,600	5,600	5,600	85,720	480,032,000
09/09/2011	5,400	0.20 ▲	3.85	5,200	5,400	5,100	327,010	1,765,854,000
08/09/2011	5,200	0.10 ▲	1.96	5,200	5,300	5,100	394,890	2,053,428,000
07/09/2011	5,100	0.10 ▲	2.00	5,000	5,200	5,000	48,090	245,259,000
06/09/2011	5,000	-0.10 ▼	-1.96	5,100	5,100	4,900	61,400	307,000,000
05/09/2011	5,100	0.00 ■■	0.00	5,000	5,200	5,000	36,560	186,456,000
01/09/2011	5,100	0.00 ■■	0.00	5,100	5,200	5,000	139,030	709,053,000
31/08/2011	5,100	0.10 ▲	2.00	5,000	5,100	5,000	48,710	248,421,000
30/08/2011	5,000	0.10 ▲	2.04	5,100	5,100	5,000	92,250	461,250,000
29/08/2011	4,900	0.20 ▲	4.26	4,700	4,900	4,700	56,070	274,743,000
26/08/2011	4,700	-0.10 ▼	-2.08	4,800	4,900	4,700	54,540	256,338,000
25/08/2011	4,800	-0.10 ▼	-2.04	5,000	5,000	4,800	7,460	35,808,000
24/08/2011	4,900	-0.20 ▼	-3.92	5,200	5,200	4,900	33,060	161,994,000
23/08/2011	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	19,660	100,266,000
22/08/2011	5,300	0.20 ▲	3.92	5,100	5,300	5,100	39,740	210,622,000
19/08/2011	5,100	0.00 ■■	0.00	5,000	5,200	5,000	22,120	112,812,000
18/08/2011	5,100	0.20 ▲	4.08	5,000	5,100	5,000	86,430	440,793,000
17/08/2011	4,900	0.20 ▲	4.26	4,800	4,900	4,800	39,060	191,394,000
16/08/2011	4,700	0.10 ▲	2.17	4,500	4,700	4,500	64,940	305,218,000
15/08/2011	4,600	0.00 ■■	0.00	4,600	4,600	4,500	3,580	16,468,000
12/08/2011	4,600	0.10 ▲	2.22	4,600	4,600	4,500	22,860	105,156,000
11/08/2011	4,500	-0.10 ▼	-2.17	4,600	4,600	4,400	30,150	135,675,000
10/08/2011	4,600	0.10 ▲	2.22	4,700	4,700	4,500	12,100	55,660,000
09/08/2011	4,500	-0.20 ▼	-4.26	4,600	4,600	4,500	76,370	343,665,000
08/08/2011	4,700	-0.20 ▼	-4.08	5,000	5,000	4,700	24,350	114,445,000
05/08/2011	4,900	-0.10 ▼	-2.00	4,800	4,900	4,800	123,810	606,669,000
04/08/2011	5,000	0.20 ▲	4.17	4,900	5,000	4,800	20,440	102,200,000
03/08/2011	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	27,900	133,920,000
02/08/2011	5,000	0.00 ■■	0.00	4,900	5,000	4,800	8,170	40,850,000
01/08/2011	5,000	0.00 ■■	0.00	5,100	5,100	4,800	12,430	62,150,000
29/07/2011	5,000	0.00 ■■	0.00	5,000	5,000	4,900	16,100	80,500,000
28/07/2011	5,000	-0.10 ▼	-1.96	5,000	5,200	5,000	7,050	35,250,000
27/07/2011	5,100	0.00 ■■	0.00	5,000	5,100	5,000	29,760	151,776,000
26/07/2011	5,100	0.00 ■■	0.00	5,000	5,100	5,000	6,100	31,110,000
25/07/2011	5,100	-0.10 ▼	-1.92	5,100	5,200	5,100	22,430	114,393,000
22/07/2011	5,200	0.20 ▲	4.00	5,000	5,200	5,000	7,790	40,508,000
21/07/2011	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	28,460	142,300,000
20/07/2011	5,100	0.00 ■■	0.00	5,000	5,100	5,000	38,860	198,186,000
19/07/2011	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	21,590	110,109,000
18/07/2011	5,200	0.00 ■■	0.00	5,300	5,300	5,000	3,243	16,863,600
15/07/2011	5,200	-0.10 ▼	-1.89	5,300	5,300	5,100	31,180	162,136,000
14/07/2011	5,300	0.10 ▲	1.92	5,100	5,300	5,100	9,170	48,601,000
13/07/2011	5,200	0.00 ■■	0.00	5,200	5,300	5,000	142,190	739,388,000
12/07/2011	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	6,660	34,632,000
11/07/2011	5,300	0.00 ■■	0.00	5,500	5,500	5,300	3,170	16,801,000
08/07/2011	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	16,190	85,807,000
07/07/2011	5,400	-0.10 ▼	-1.82	5,700	5,700	5,400	8,180	44,172,000
06/07/2011	5,500	0.00 ■■	0.00	5,600	5,600	5,500	5,470	30,085,000
05/07/2011	5,500	0.10 ▲	1.85	5,400	5,600	5,400	20,540	112,970,000
04/07/2011	5,400	-0.10 ▼	-1.82	5,600	5,600	5,400	29,450	159,030,000
01/07/2011	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	34,170	187,935,000
30/06/2011	5,700	0.00 ■■	0.00	5,700	5,800	5,600	45,510	259,407,000
29/06/2011	5,700	-0.10 ▼	-1.72	5,900	5,900	5,700	31,140	177,498,000
28/06/2011	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	20,200	117,160,000
27/06/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,800	9,660	56,994,000
24/06/2011	5,900	0.10 ▲	1.72	5,800	5,900	5,600	35,090	207,031,000
23/06/2011	5,800	0.00 ■■	0.00	5,800	5,800	5,700	13,040	75,632,000
22/06/2011	5,800	-0.10 ▼	-1.69	6,100	6,100	5,800	34,830	202,014,000
21/06/2011	5,900	0.20 ▲	3.51	5,900	5,900	5,700	26,100	153,990,000
20/06/2011	5,700	-0.20 ▼	-3.39	5,800	5,900	5,700	57,620	328,434,000
17/06/2011	5,900	-0.20 ▼	-3.28	6,200	6,200	5,800	67,070	395,713,000
16/06/2011	6,100	-0.10 ▼	-1.61	5,900	6,200	5,900	75,200	458,720,000
15/06/2011	6,200	-0.30 ▼	-4.62	6,500	6,500	6,200	87,840	544,608,000
14/06/2011	6,500	0.10 ▲	1.56	6,200	6,700	6,200	155,030	1,007,695,000
13/06/2011	6,400	0.30 ▲	4.92	6,100	6,400	6,100	88,410	565,824,000
10/06/2011	6,100	0.20 ▲	3.39	6,000	6,100	6,000	303,250	1,849,825,000
09/06/2011	5,900	0.10 ▲	1.72	5,700	5,900	5,700	16,580	97,822,000
08/06/2011	5,800	-0.20 ▼	-3.33	6,000	6,000	5,700	158,580	919,764,000
07/06/2011	6,000	0.20 ▲	3.45	5,800	6,000	5,800	25,240	151,440,000
06/06/2011	5,800	0.00 ■■	0.00	5,700	5,800	5,700	6,220	36,076,000
03/06/2011	5,800	-0.30 ▼	-4.92	6,200	6,200	5,800	65,330	378,914,000
02/06/2011	6,100	0.20 ▲	3.39	6,000	6,100	6,000	123,200	751,520,000
01/06/2011	5,900	0.10 ▲	1.72	5,800	6,000	5,700	67,900	400,610,000
31/05/2011	5,800	0.00 ■■	0.00	5,600	5,800	5,600	17,300	100,340,000
30/05/2011	5,800	0.10 ▲	1.75	5,900	5,900	5,600	54,410	315,578,000
27/05/2011	5,700	0.20 ▲	3.64	5,700	5,700	5,400	54,230	309,111,000
26/05/2011	5,500	0.20 ▲	3.77	5,100	5,500	5,100	136,070	748,385,000
25/05/2011	5,300	-0.20 ▼	-3.64	5,400	5,400	5,300	121,190	642,307,000
24/05/2011	5,500	-0.20 ▼	-3.51	5,500	5,700	5,500	191,250	1,051,875,000
23/05/2011	5,700	-0.20 ▼	-3.39	5,800	5,800	5,700	58,960	336,072,000
20/05/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,800	7,670	45,253,000
19/05/2011	5,900	-0.10 ▼	-1.67	5,800	6,000	5,800	35,970	212,223,000
18/05/2011	6,000	-0.10 ▼	-1.64	5,900	6,000	5,900	27,390	164,340,000
17/05/2011	6,100	-0.20 ▼	-3.17	6,400	6,400	6,100	34,180	208,498,000
16/05/2011	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	68,240	429,912,000
13/05/2011	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	30,350	194,240,000
12/05/2011	6,500	-0.20 ▼	-2.99	6,800	6,800	6,400	53,250	346,125,000
11/05/2011	6,700	-0.20 ▼	-2.90	6,900	7,000	6,700	19,700	131,990,000
10/05/2011	6,900	0.30 ▲	4.55	6,700	6,900	6,700	72,850	502,665,000
09/05/2011	6,600	0.10 ▲	1.54	6,600	6,700	6,400	26,460	174,636,000
06/05/2011	6,500	0.10 ▲	1.56	6,600	6,600	6,200	37,640	244,660,000
05/05/2011	6,400	-0.20 ▼	-3.03	6,800	6,800	6,400	54,860	351,104,000
04/05/2011	6,600	-0.10 ▼	-1.49	6,600	6,900	6,600	20,210	133,386,000
29/04/2011	6,700	-0.20 ▼	-2.90	6,900	7,000	6,700	90,320	605,144,000
28/04/2011	6,900	-0.10 ▼	-1.43	6,800	7,200	6,800	18,170	125,373,000
27/04/2011	7,000	0.10 ▲	1.45	7,100	7,100	6,800	44,350	310,450,000
26/04/2011	6,900	-0.30 ▼	-4.17	7,400	7,400	6,900	33,990	234,531,000
25/04/2011	7,200	0.30 ▲	4.35	7,000	7,200	7,000	88,440	636,768,000
22/04/2011	6,900	-0.20 ▼	-2.82	7,200	7,200	6,800	70,730	488,037,000
21/04/2011	7,100	-0.30 ▼	-4.05	7,500	7,500	7,100	62,870	446,377,000
20/04/2011	7,400	-0.10 ▼	-1.33	7,400	7,400	7,200	55,410	410,034,000
19/04/2011	7,500	-0.20 ▼	-2.60	7,500	7,600	7,400	60,510	453,825,000
18/04/2011	7,700	-0.30 ▼	-3.75	7,800	8,000	7,700	2,798	21,544,600
15/04/2011	8,000	0.00 ■■	0.00	8,000	8,000	7,800	67,850	542,800,000
14/04/2011	8,000	-0.20 ▼	-2.44	8,000	8,200	8,000	86,420	691,360,000
13/04/2011	8,200	-0.20 ▼	-2.38	8,100	8,300	8,100	83,310	683,142,000
08/04/2011	8,400	-0.20 ▼	-2.33	8,500	8,500	8,300	76,240	640,416,000
07/04/2011	8,600	0.00 ■■	0.00	8,500	8,600	8,400	22,820	196,252,000
06/04/2011	8,600	-0.10 ▼	-1.15	8,500	8,700	8,500	85,140	732,204,000
05/04/2011	8,700	-0.10 ▼	-1.14	8,700	8,800	8,400	48,730	423,951,000
04/04/2011	8,800	0.10 ▲	1.15	8,900	8,900	8,600	113,710	1,000,648,000
01/04/2011	8,700	0.10 ▲	1.16	8,800	8,800	8,500	42,870	372,969,000
31/03/2011	8,600	-0.40 ▼	-4.44	8,800	9,000	8,600	561,920	4,832,512,000
30/03/2011	9,000	0.10 ▲	1.12	8,900	9,000	8,800	25,230	227,070,000
29/03/2011	8,900	-0.10 ▼	-1.11	9,000	9,100	8,800	112,320	999,648,000
28/03/2011	9,000	-0.10 ▼	-1.10	9,000	9,100	9,000	41,110	369,990,000
25/03/2011	9,100	0.10 ▲	1.11	8,900	9,200	8,900	75,660	688,506,000
24/03/2011	9,000	-0.10 ▼	-1.10	9,100	9,400	9,000	146,960	1,322,640,000
23/03/2011	9,100	0.10 ▲	1.11	9,000	9,200	9,000	107,700	980,070,000
22/03/2011	9,000	-0.40 ▼	-4.26	9,100	9,200	9,000	437,460	3,937,140,000
21/03/2011	9,400	-0.10 ▼	-1.05	9,200	9,600	9,100	329,700	3,099,180,000
18/03/2011	9,500	0.30 ▲	3.26	9,500	9,500	9,200	139,040	1,320,880,000
17/03/2011	9,200	-0.10 ▼	-1.08	9,400	9,400	9,100	61,410	564,972,000
16/03/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,000	64,830	602,919,000
15/03/2011	9,300	0.10 ▲	1.09	9,300	9,300	9,000	120,520	1,120,836,000
14/03/2011	9,200	-0.40 ▼	-4.17	9,500	9,500	9,200	133,040	1,223,968,000
11/03/2011	9,600	0.30 ▲	3.23	9,300	9,600	9,300	192,280	1,845,888,000
10/03/2011	9,300	0.30 ▲	3.33	8,900	9,300	8,900	73,160	680,388,000
09/03/2011	9,000	-0.30 ▼	-3.23	9,000	9,200	8,900	182,260	1,640,340,000
08/03/2011	9,300	0.10 ▲	1.09	9,200	9,400	9,100	159,320	1,481,676,000
07/03/2011	9,200	0.40 ▲	4.55	8,900	9,200	8,800	198,440	1,825,648,000
04/03/2011	8,800	0.20 ▲	2.33	8,600	9,000	8,600	256,800	2,259,840,000
03/03/2011	8,600	0.20 ▲	2.38	8,200	8,600	8,100	87,520	752,672,000
02/03/2011	8,400	-0.30 ▼	-3.45	8,800	8,800	8,300	181,000	1,520,400,000
01/03/2011	8,700	0.00 ■■	0.00	8,900	8,900	8,600	20,510	178,437,000
28/02/2011	8,700	-0.10 ▼	-1.14	8,900	9,100	8,700	113,410	986,667,000
25/02/2011	8,800	0.20 ▲	2.33	8,600	9,000	8,600	55,990	492,712,000
24/02/2011	8,600	-0.20 ▼	-2.27	8,900	8,900	8,500	66,980	576,028,000
23/02/2011	8,800	0.10 ▲	1.15	9,100	9,100	8,800	27,970	246,136,000
22/02/2011	8,700	-0.30 ▼	-3.33	8,800	8,900	8,600	101,360	881,832,000
21/02/2011	9,000	-0.40 ▼	-4.26	9,400	9,500	9,000	135,810	1,222,290,000
18/02/2011	9,400	-0.20 ▼	-2.08	9,500	9,600	9,400	218,010	2,049,294,000
17/02/2011	9,600	-0.20 ▼	-2.04	9,800	9,800	9,500	87,840	843,264,000
16/02/2011	9,800	0.00 ■■	0.00	9,900	9,900	9,700	94,350	924,630,000
15/02/2011	9,800	-0.10 ▼	-1.01	9,900	10,000	9,800	55,600	544,880,000
14/02/2011	9,900	-0.10 ▼	-1.00	10,100	10,100	9,900	58,730	581,427,000
11/02/2011	10,000	0.00 ■■	0.00	9,900	10,100	9,900	77,810	778,100,000
10/02/2011	10,000	-0.10 ▼	-0.99	10,000	10,100	9,900	123,630	1,236,300,000
09/02/2011	10,100	-0.20 ▼	-1.94	10,300	10,300	10,000	178,420	1,802,042,000
08/02/2011	10,300	0.00 ■■	0.00	10,300	10,400	10,000	65,790	677,637,000
28/01/2011	10,300	-0.10 ▼	-0.96	10,200	10,400	10,200	79,470	818,541,000
27/01/2011	10,400	0.10 ▲	0.97	10,400	10,400	10,200	134,020	1,393,808,000
26/01/2011	10,300	0.00 ■■	0.00	10,300	10,400	10,200	57,820	595,546,000
25/01/2011	10,300	0.10 ▲	0.98	10,200	10,400	10,100	154,910	1,595,573,000
24/01/2011	10,200	-0.30 ▼	-2.86	10,700	10,700	10,200	231,970	2,366,094,000
21/01/2011	10,500	-0.10 ▼	-0.94	10,700	10,700	10,500	174,660	1,833,930,000
20/01/2011	10,600	0.20 ▲	1.92	10,300	10,900	10,300	310,150	3,287,590,000
19/01/2011	10,400	0.00 ■■	0.00	10,400	10,500	10,300	79,760	829,504,000
18/01/2011	10,400	-0.30 ▼	-2.80	10,700	10,800	10,400	128,580	1,337,232,000
17/01/2011	10,700	0.20 ▲	1.90	10,700	11,000	10,600	333,980	3,573,586,000
14/01/2011	10,500	0.50 ▲	5.00	10,000	10,500	10,000	293,210	3,078,705,000
13/01/2011	10,000	-0.10 ▼	-0.99	10,100	10,200	10,000	88,790	887,900,000
12/01/2011	10,100	0.20 ▲	2.02	9,900	10,100	9,900	139,040	1,404,304,000
11/01/2011	9,900	-0.20 ▼	-1.98	10,100	10,100	9,800	155,950	1,543,905,000
10/01/2011	10,100	-0.30 ▼	-2.88	10,300	10,400	10,000	152,750	1,542,775,000
07/01/2011	10,400	0.00 ■■	0.00	10,500	10,600	10,400	87,500	910,000,000
06/01/2011	10,400	0.00 ■■	0.00	10,400	10,500	10,300	66,580	692,432,000
05/01/2011	10,400	-0.10 ▼	-0.95	10,900	10,900	10,400	61,500	639,600,000
04/01/2011	10,500	0.10 ▲	0.96	10,500	10,800	10,500	62,320	654,360,000
31/12/2010	10,400	0.00 ■■	0.00	10,200	10,700	10,200	100,700	1,047,280,000
30/12/2010	10,400	-0.20 ▼	-1.89	10,600	10,600	10,400	82,580	858,832,000
29/12/2010	10,600	-0.30 ▼	-2.75	11,000	11,100	10,600	106,620	1,130,172,000
28/12/2010	10,900	0.50 ▲	4.81	10,600	10,900	10,400	156,050	1,700,945,000
27/12/2010	10,400	0.00 ■■	0.00	10,400	10,600	10,300	111,190	1,156,376,000
24/12/2010	10,400	-0.20 ▼	-1.89	10,600	10,600	10,400	261,000	2,714,400,000
23/12/2010	10,600	-0.40 ▼	-3.64	10,900	10,900	10,500	80,900	857,540,000
22/12/2010	11,000	0.10 ▲	0.92	11,300	11,300	10,900	83,500	918,500,000
21/12/2010	10,900	0.00 ■■	0.00	11,000	11,300	10,500	202,350	2,205,615,000
20/12/2010	10,900	-0.50 ▼	-4.39	11,600	11,600	10,900	248,560	2,709,304,000
17/12/2010	11,400	0.40 ▲	3.64	11,400	11,400	10,900	112,160	1,278,624,000
16/12/2010	11,000	-0.50 ▼	-4.35	11,100	11,400	11,000	347,100	3,818,100,000
15/12/2010	11,500	-0.60 ▼	-4.96	11,800	12,000	11,500	690,020	7,935,230,000
14/12/2010	12,100	-0.60 ▼	-4.72	12,200	12,600	12,100	311,440	3,768,424,000
13/12/2010	12,700	0.20 ▲	1.60	13,000	13,100	12,500	717,730	9,115,171,000
10/12/2010	12,500	0.50 ▲	4.17	12,200	12,600	12,200	593,330	7,416,625,000
09/12/2010	12,000	0.50 ▲	4.35	11,700	12,000	11,500	719,620	8,635,440,000
08/12/2010	11,500	-0.50 ▼	-4.17	12,000	12,600	11,400	547,950	6,301,425,000
07/12/2010	12,000	0.20 ▲	1.69	11,800	12,300	11,800	1,211,300	14,535,600,000
06/12/2010	11,800	0.50 ▲	4.42	11,800	11,800	11,500	541,710	6,392,178,000
03/12/2010	11,300	0.50 ▲	4.63	11,200	11,300	11,200	536,020	6,057,026,000
02/12/2010	10,800	0.50 ▲	4.85	10,100	10,800	10,100	166,070	1,793,556,000
01/12/2010	10,300	0.00 ■■	0.00	10,000	10,800	10,000	150,780	1,553,034,000
30/11/2010	10,300	0.40 ▲	4.04	10,200	10,300	10,100	308,820	3,180,846,000
29/11/2010	9,900	0.00 ■■	0.00	9,900	9,900	9,700	40,180	397,782,000
26/11/2010	9,900	0.00 ■■	0.00	10,000	10,100	9,700	38,310	379,269,000
25/11/2010	9,900	0.40 ▲	4.21	9,400	9,900	9,400	174,120	1,723,788,000
24/11/2010	9,500	0.10 ▲	1.06	9,500	9,700	9,100	90,880	863,360,000
23/11/2010	9,400	0.00 ■■	0.00	9,400	9,600	9,300	41,980	394,612,000
22/11/2010	9,400	-0.20 ▼	-2.08	9,600	9,600	9,200	60,500	568,700,000
19/11/2010	9,600	0.10 ▲	1.05	9,800	9,800	9,400	142,680	1,369,728,000
18/11/2010	9,500	0.40 ▲	4.40	9,300	9,500	9,300	153,300	1,456,350,000
17/11/2010	9,100	0.30 ▲	3.41	8,700	9,200	8,700	144,620	1,316,042,000
16/11/2010	8,800	-0.40 ▼	-4.35	9,200	9,200	8,800	176,280	1,551,264,000
15/11/2010	9,200	-0.30 ▼	-3.16	9,800	9,800	9,200	120,480	1,108,416,000
12/11/2010	9,500	-0.40 ▼	-4.04	9,900	9,900	9,500	215,350	2,045,825,000
11/11/2010	9,900	-0.20 ▼	-1.98	10,000	10,000	9,900	118,920	1,177,308,000
10/11/2010	10,100	0.00 ■■	0.00	10,100	10,200	10,100	98,970	999,597,000
09/11/2010	10,100	-0.20 ▼	-1.94	10,300	10,300	10,000	159,850	1,614,485,000
08/11/2010	10,300	-0.40 ▼	-3.74	10,400	10,700	10,300	48,140	495,842,000
05/11/2010	10,700	0.10 ▲	0.94	10,900	10,900	10,600	89,850	961,395,000
04/11/2010	10,600	0.30 ▲	2.91	10,500	10,600	10,300	96,490	1,022,794,000
03/11/2010	10,300	-0.10 ▼	-0.96	10,300	10,400	10,300	116,690	1,201,907,000
02/11/2010	10,400	-0.10 ▼	-0.95	10,600	10,600	10,400	133,010	1,383,304,000
01/11/2010	10,500	-0.10 ▼	-0.94	10,800	10,800	10,400	123,100	1,292,550,000
29/10/2010	10,600	0.00 ■■	0.00	10,900	10,900	10,500	136,510	1,447,006,000
28/10/2010	10,600	-0.10 ▼	-0.93	10,700	10,800	10,600	128,610	1,363,266,000
27/10/2010	10,700	-0.30 ▼	-2.73	11,000	11,000	10,700	199,650	2,136,255,000
26/10/2010	11,000	0.50 ▲	4.76	10,700	11,000	10,700	261,940	2,881,340,000
25/10/2010	10,500	0.10 ▲	0.96	10,400	10,500	10,200	93,350	980,175,000
22/10/2010	10,400	-0.10 ▼	-0.95	10,600	10,600	10,300	219,670	2,284,568,000
21/10/2010	10,500	-0.10 ▼	-0.94	10,600	10,700	10,500	196,210	2,060,205,000
20/10/2010	10,600	-0.30 ▼	-2.75	10,900	10,900	10,400	406,430	4,308,158,000
19/10/2010	10,900	-0.20 ▼	-1.80	11,000	11,100	10,800	196,320	2,139,888,000
18/10/2010	11,100	-0.10 ▼	-0.89	11,300	11,300	11,100	108,490	1,204,239,000
15/10/2010	11,200	-0.10 ▼	-0.88	11,400	11,400	11,200	76,870	860,944,000
14/10/2010	11,300	0.00 ■■	0.00	11,400	11,400	11,300	88,360	998,468,000
13/10/2010	11,300	0.00 ■■	0.00	11,300	11,400	11,300	105,380	1,190,794,000
12/10/2010	11,300	-0.10 ▼	-0.88	11,500	11,500	11,300	128,660	1,453,858,000
11/10/2010	11,400	0.00 ■■	0.00	11,400	11,500	11,400	67,320	767,448,000
08/10/2010	11,400	0.00 ■■	0.00	11,300	11,600	11,300	165,320	1,884,648,000
07/10/2010	11,400	-0.30 ▼	-2.56	11,800	11,800	11,400	295,040	3,363,456,000
06/10/2010	11,700	0.40 ▲	3.54	11,400	11,700	11,300	146,470	1,713,699,000
05/10/2010	11,300	0.10 ▲	0.89	11,200	11,300	11,100	273,430	3,089,759,000
04/10/2010	11,200	-0.50 ▼	-4.27	11,500	11,600	11,200	339,180	3,798,816,000
01/10/2010	11,700	-0.10 ▼	-0.85	11,900	11,900	11,700	77,640	908,388,000
30/09/2010	11,800	0.00 ■■	0.00	11,900	11,900	11,700	109,170	1,288,206,000
29/09/2010	11,800	-0.20 ▼	-1.67	11,800	12,200	11,800	132,130	1,559,134,000
28/09/2010	12,000	0.20 ▲	1.69	11,800	12,100	11,800	274,290	3,291,480,000
27/09/2010	11,800	-0.20 ▼	-1.67	11,800	12,000	11,800	233,070	2,750,226,000
24/09/2010	12,000	0.10 ▲	0.84	11,800	12,000	11,800	98,160	1,177,920,000
23/09/2010	11,900	-0.20 ▼	-1.65	12,100	12,100	11,700	308,260	3,668,294,000
22/09/2010	12,100	0.10 ▲	0.83	12,000	12,200	11,900	152,840	1,849,364,000
21/09/2010	12,000	-0.30 ▼	-2.44	12,300	12,300	11,900	163,040	1,956,480,000
20/09/2010	12,300	-0.20 ▼	-1.60	12,700	12,700	12,300	309,130	3,802,299,000
17/09/2010	12,500	0.50 ▲	4.17	12,200	12,500	12,100	385,430	4,817,875,000
16/09/2010	12,000	0.10 ▲	0.84	12,000	12,000	11,600	172,200	2,066,400,000
15/09/2010	11,900	-0.30 ▼	-2.46	12,000	12,000	11,600	532,470	6,336,393,000
14/09/2010	12,200	0.30 ▲	2.52	12,300	12,300	11,900	169,560	2,068,632,000
13/09/2010	11,900	-0.50 ▼	-4.03	11,900	12,700	11,800	525,910	6,258,329,000
10/09/2010	12,400	-0.60 ▼	-4.62	12,800	12,900	12,400	675,580	8,377,192,000
09/09/2010	13,000	0.20 ▲	1.56	13,200	13,300	12,600	545,740	7,094,620,000
08/09/2010	12,800	-0.40 ▼	-3.03	12,800	13,000	12,600	499,640	6,395,392,000
07/09/2010	13,200	0.00 ■■	0.00	13,000	13,800	12,900	564,730	7,454,436,000
06/09/2010	13,200	0.60 ▲	4.76	12,900	13,200	12,900	452,020	5,966,664,000
01/09/2010	12,600	0.60 ▲	5.00	12,400	12,600	12,200	658,890	8,302,014,000
31/08/2010	12,000	0.50 ▲	4.35	11,600	12,000	11,600	399,900	4,798,800,000
30/08/2010	11,500	0.50 ▲	4.55	11,500	11,500	11,500	155,210	1,784,915,000
27/08/2010	11,000	0.00 ■■	0.00	10,600	11,100	10,500	413,450	4,547,950,000
26/08/2010	11,000	-0.30 ▼	-2.65	11,300	11,600	10,800	462,320	5,085,520,000
25/08/2010	11,300	-0.50 ▼	-4.24	11,300	11,500	11,300	398,200	4,499,660,000
24/08/2010	11,800	-0.60 ▼	-4.84	12,000	12,100	11,800	559,160	6,598,088,000
23/08/2010	12,400	-0.30 ▼	-2.36	12,500	12,500	12,300	123,190	1,527,556,000
20/08/2010	12,700	0.10 ▲	0.79	12,400	12,700	12,100	329,680	4,186,936,000
19/08/2010	12,600	-0.10 ▼	-0.79	12,700	12,900	12,300	171,090	2,155,734,000
18/08/2010	12,700	-0.50 ▼	-3.79	13,200	13,200	12,700	222,630	2,827,401,000
17/08/2010	13,200	-0.30 ▼	-2.22	13,100	13,500	13,000	219,080	2,891,856,000
16/08/2010	13,500	0.60 ▲	4.65	13,100	13,500	13,100	584,230	7,887,105,000
13/08/2010	12,900	0.50 ▲	4.03	12,400	13,000	12,000	415,950	5,365,755,000
12/08/2010	12,400	-0.60 ▼	-4.62	12,600	13,000	12,400	528,360	6,551,664,000
11/08/2010	13,000	0.60 ▲	4.84	12,400	13,000	12,400	460,710	5,989,230,000
10/08/2010	12,400	-0.60 ▼	-4.62	12,700	12,700	12,400	561,680	6,964,832,000
09/08/2010	13,000	-0.60 ▼	-4.41	13,600	13,600	13,000	482,070	6,266,910,000
06/08/2010	13,600	-0.30 ▼	-2.16	13,800	13,900	13,500	169,560	2,306,016,000
05/08/2010	13,900	-0.20 ▼	-1.42	14,500	14,500	13,800	159,290	2,214,131,000
04/08/2010	14,100	-0.40 ▼	-2.76	14,400	14,400	14,000	215,950	3,044,895,000
03/08/2010	14,500	-0.20 ▼	-1.36	14,700	15,000	14,500	478,480	6,937,960,000
02/08/2010	14,700	0.30 ▲	2.08	14,500	14,900	14,200	383,250	5,633,775,000
30/07/2010	14,400	0.00 ■■	0.00	14,600	14,800	14,400	218,880	3,151,872,000
29/07/2010	14,400	0.20 ▲	1.41	14,100	14,800	14,100	237,000	3,412,800,000
28/07/2010	14,200	-0.70 ▼	-4.70	14,700	14,700	14,200	569,910	8,092,722,000
27/07/2010	14,900	-0.30 ▼	-1.97	15,200	15,400	14,600	497,400	7,411,260,000
26/07/2010	15,200	-0.20 ▼	-1.30	15,400	15,700	15,200	190,120	2,889,824,000
23/07/2010	15,400	-0.20 ▼	-1.28	15,500	15,700	15,300	289,310	4,455,374,000
22/07/2010	15,600	-0.70 ▼	-4.29	16,300	16,300	15,500	448,310	6,993,636,000
21/07/2010	16,300	0.70 ▲	4.49	15,900	16,300	15,700	1,700,590	27,719,617,000
20/07/2010	15,600	0.10 ▲	0.65	15,800	15,900	15,600	673,040	10,499,424,000
19/07/2010	15,500	0.20 ▲	1.31	15,300	15,800	15,300	615,220	9,535,910,000
16/07/2010	15,300	0.00 ■■	0.00	15,200	16,000	15,200	599,270	9,168,831,000
15/07/2010	15,300	-0.20 ▼	-1.29	15,500	15,800	15,300	403,450	6,172,785,000
14/07/2010	15,500	-0.20 ▼	-1.27	16,000	16,000	15,500	373,160	5,783,980,000
13/07/2010	15,700	0.00 ■■	0.00	16,000	16,000	15,300	591,450	9,285,765,000
12/07/2010	15,700	0.20 ▲	1.29	15,500	15,900	14,800	259,990	4,081,843,000
09/07/2010	15,500	0.70 ▲	4.73	14,800	15,500	14,800	437,120	6,775,360,000
08/07/2010	14,800	-0.60 ▼	-3.90	15,800	15,800	14,800	383,990	5,683,052,000
07/07/2010	15,400	-0.80 ▼	-4.94	16,500	16,500	15,400	809,520	12,466,608,000
06/07/2010	16,200	0.00 ■■	0.00	16,200	16,900	16,000	1,025,840	16,618,608,000
05/07/2010	16,200	-0.40 ▼	-2.41	16,600	16,800	16,100	598,790	9,700,398,000
02/07/2010	16,600	0.30 ▲	1.84	16,300	16,800	16,000	355,250	5,897,150,000
01/07/2010	16,300	0.30 ▲	1.88	16,000	16,800	16,000	1,636,130	26,668,919,000
30/06/2010	16,000	0.70 ▲	4.58	14,900	16,000	14,900	1,623,530	25,976,480,000
29/06/2010	15,300	-0.30 ▼	-1.92	16,300	16,300	15,300	1,044,310	15,977,943,000
28/06/2010	15,600	0.70 ▲	4.70	15,600	15,600	15,600	265,030	4,134,468,000
25/06/2010	14,900	0.70 ▲	4.93	14,900	14,900	14,800	743,330	11,075,617,000
24/06/2010	16,900	0.80 ▲	4.97	16,400	16,900	16,200	1,958,110	33,092,059,000
23/06/2010	16,100	-0.60 ▼	-3.59	16,200	16,700	16,000	728,550	11,729,655,000
22/06/2010	16,700	0.10 ▲	0.60	16,900	16,900	16,000	1,065,400	17,792,180,000
21/06/2010	16,600	0.70 ▲	4.40	15,900	16,600	15,700	746,620	12,393,892,000
18/06/2010	15,900	-0.50 ▼	-3.05	16,200	16,700	15,800	593,310	9,433,629,000
17/06/2010	16,400	0.70 ▲	4.46	15,800	16,400	15,500	1,462,440	23,984,016,000
16/06/2010	15,700	0.70 ▲	4.67	15,200	15,700	15,000	970,060	15,229,942,000
15/06/2010	15,000	-0.20 ▼	-1.32	14,900	15,200	14,900	251,110	3,766,650,000
14/06/2010	15,200	0.30 ▲	2.01	15,100	15,200	14,900	393,340	5,978,768,000
11/06/2010	14,900	0.30 ▲	2.05	15,000	15,000	14,600	432,030	6,437,247,000
10/06/2010	14,600	0.20 ▲	1.39	14,100	14,800	14,100	230,330	3,362,818,000
09/06/2010	14,400	0.20 ▲	1.41	14,500	14,500	14,100	175,700	2,530,080,000
08/06/2010	14,200	-0.40 ▼	-2.74	14,500	14,600	14,000	347,390	4,932,938,000
07/06/2010	14,600	-0.70 ▼	-4.58	14,700	14,900	14,600	482,230	7,040,558,000
04/06/2010	15,300	-0.50 ▼	-3.16	15,500	15,800	15,100	983,170	15,042,501,000
03/06/2010	15,800	0.70 ▲	4.64	15,800	15,800	15,800	241,720	3,819,176,000
02/06/2010	15,100	0.70 ▲	4.86	14,900	15,100	14,900	536,380	8,099,338,000
01/06/2010	14,400	0.40 ▲	2.86	13,700	14,500	13,700	418,310	6,023,664,000
31/05/2010	14,000	-0.50 ▼	-3.45	14,400	14,400	14,000	346,930	4,857,020,000
28/05/2010	14,500	0.60 ▲	4.32	14,500	14,500	14,300	1,002,990	14,543,355,000
27/05/2010	13,900	0.00 ■■	0.00	13,800	13,900	13,500	177,320	2,464,748,000
26/05/2010	13,900	0.60 ▲	4.51	13,400	13,900	13,200	352,420	4,898,638,000
25/05/2010	13,300	0.30 ▲	2.31	13,000	13,600	13,000	337,920	4,494,336,000
24/05/2010	13,000	-0.30 ▼	-2.26	13,500	13,500	12,700	179,990	2,339,870,000
21/05/2010	13,300	-0.60 ▼	-4.32	13,300	13,400	13,300	565,820	7,525,406,000
20/05/2010	13,900	0.30 ▲	2.21	13,200	13,900	13,200	274,160	3,810,824,000
19/05/2010	13,600	-0.70 ▼	-4.90	13,600	13,900	13,600	728,090	9,902,024,000
18/05/2010	14,300	0.30 ▲	2.14	14,000	14,400	14,000	171,680	2,455,024,000
17/05/2010	14,000	-0.60 ▼	-4.11	14,600	14,600	13,900	248,170	3,474,380,000
14/05/2010	14,600	0.40 ▲	2.82	14,500	14,700	14,200	287,910	4,203,486,000
13/05/2010	14,200	-0.40 ▼	-2.74	14,300	14,800	14,000	715,990	10,167,058,000
12/05/2010	14,600	-0.70 ▼	-4.58	14,600	14,700	14,600	616,260	8,997,396,000
11/05/2010	15,300	-0.80 ▼	-4.97	16,500	16,500	15,300	495,470	7,580,691,000
10/05/2010	16,100	-0.70 ▼	-4.17	16,800	16,800	16,000	929,120	14,958,832,000
07/05/2010	16,800	-0.40 ▼	-2.33	17,300	17,400	16,400	1,560,050	26,208,840,000
06/05/2010	17,200	0.80 ▲	4.88	17,200	17,200	17,200	2,850,800	49,033,760,000
05/05/2010	16,400	0.70 ▲	4.46	16,400	16,400	16,400	265,720	4,357,808,000
04/05/2010	15,700	0.70 ▲	4.67	15,700	15,700	15,700	131,960	2,071,772,000
29/04/2010	15,000	0.70 ▲	4.90	14,500	15,000	14,300	942,850	14,142,750,000
28/04/2010	14,300	0.30 ▲	2.14	14,000	14,300	13,900	695,640	9,947,652,000
27/04/2010	14,000	0.20 ▲	1.45	14,000	14,200	13,800	569,520	7,973,280,000
26/04/2010	13,800	-0.20 ▼	-1.43	13,800	14,300	13,800	259,140	3,576,132,000
22/04/2010	14,000	0.10 ▲	0.72	14,500	14,500	14,000	670,620	9,388,680,000
21/04/2010	13,900	0.60 ▲	4.51	13,400	13,900	13,300	722,880	10,048,032,000
20/04/2010	13,300	0.10 ▲	0.76	13,500	13,500	13,200	348,430	4,634,119,000
19/04/2010	13,200	-0.20 ▼	-1.49	13,300	13,400	13,200	267,250	3,527,700,000
16/04/2010	13,400	0.10 ▲	0.75	13,500	13,500	13,200	417,710	5,597,314,000
15/04/2010	13,300	0.10 ▲	0.76	13,500	13,500	13,200	416,910	5,544,903,000
14/04/2010	13,200	0.00 ■■	0.00	13,200	13,200	13,000	241,740	3,190,968,000
13/04/2010	13,200	-0.10 ▼	-0.75	13,300	13,400	13,200	351,590	4,640,988,000
12/04/2010	13,300	-0.40 ▼	-2.92	13,800	13,800	13,300	352,290	4,685,457,000
09/04/2010	13,700	0.60 ▲	4.58	13,400	13,700	13,200	907,810	12,436,997,000
08/04/2010	13,100	0.10 ▲	0.77	13,300	13,300	13,000	328,490	4,303,219,000
07/04/2010	13,000	-0.20 ▼	-1.52	13,200	13,300	13,000	315,570	4,102,410,000
06/04/2010	13,200	0.20 ▲	1.54	13,600	13,600	13,200	1,169,270	15,434,364,000
05/04/2010	13,000	0.60 ▲	4.84	13,000	13,000	13,000	329,140	4,278,820,000
02/04/2010	12,400	-0.20 ▼	-1.59	12,600	12,600	12,400	194,150	2,407,460,000
01/04/2010	12,600	-0.10 ▼	-0.79	12,700	12,700	12,400	286,790	3,613,554,000
31/03/2010	12,700	0.60 ▲	4.96	12,300	12,700	12,200	717,790	9,115,933,000
30/03/2010	12,100	-0.20 ▼	-1.63	12,300	12,300	12,100	134,040	1,621,884,000
29/03/2010	12,300	0.00 ■■	0.00	12,300	12,500	12,300	225,440	2,772,912,000
26/03/2010	12,300	0.00 ■■	0.00	12,200	12,400	12,100	215,430	2,649,789,000
25/03/2010	12,300	-0.40 ▼	-3.15	12,600	12,600	12,200	195,840	2,408,832,000
24/03/2010	12,700	0.20 ▲	1.60	12,600	12,700	12,400	165,150	2,097,405,000
23/03/2010	12,500	-0.20 ▼	-1.57	12,700	12,700	12,400	247,670	3,095,875,000
22/03/2010	12,700	0.30 ▲	2.42	12,600	12,900	12,500	596,720	7,578,344,000
19/03/2010	12,400	-0.20 ▼	-1.59	12,700	12,700	12,400	150,550	1,866,820,000
18/03/2010	12,600	0.30 ▲	2.44	12,600	12,600	12,300	185,010	2,331,126,000
17/03/2010	12,300	0.00 ■■	0.00	12,500	12,700	12,200	281,280	3,459,744,000
16/03/2010	12,300	-0.50 ▼	-3.91	12,700	12,800	12,300	295,630	3,636,249,000
15/03/2010	12,800	0.20 ▲	1.59	12,800	13,000	12,700	206,260	2,640,128,000
12/03/2010	12,600	0.00 ■■	0.00	12,700	12,800	12,600	211,680	2,667,168,000
11/03/2010	12,600	-0.10 ▼	-0.79	13,000	13,000	12,600	193,270	2,435,202,000
10/03/2010	12,700	-0.30 ▼	-2.31	12,900	13,000	12,700	302,140	3,837,178,000
09/03/2010	13,000	0.10 ▲	0.78	13,000	13,300	12,800	472,680	6,144,840,000
08/03/2010	12,900	0.60 ▲	4.88	12,400	12,900	12,400	552,230	7,123,767,000
05/03/2010	12,300	0.20 ▲	1.65	12,200	12,300	12,000	203,960	2,508,708,000
04/03/2010	12,100	0.00 ■■	0.00	12,200	12,400	12,100	167,920	2,031,832,000
03/03/2010	12,100	0.20 ▲	1.68	11,900	12,100	11,900	183,600	2,221,560,000
02/03/2010	11,900	-0.10 ▼	-0.83	12,100	12,100	11,800	211,870	2,521,253,000
01/03/2010	12,000	-0.10 ▼	-0.83	12,000	12,300	12,000	96,180	1,154,160,000
26/02/2010	12,100	0.50 ▲	4.31	11,500	12,100	11,500	225,600	2,729,760,000
25/02/2010	11,600	0.00 ■■	0.00	11,700	11,800	11,600	85,500	991,800,000
24/02/2010	11,600	0.10 ▲	0.87	11,500	11,600	11,300	73,190	849,004,000
23/02/2010	11,500	-0.30 ▼	-2.54	11,600	11,600	11,400	36,070	414,805,000
22/02/2010	11,800	0.00 ■■	0.00	11,900	11,900	11,700	50,440	595,192,000
12/02/2010	11,800	0.30 ▲	2.61	11,800	11,900	11,700	70,500	831,900,000
11/02/2010	11,500	0.10 ▲	0.88	11,400	11,700	11,400	50,530	581,095,000
10/02/2010	11,400	0.00 ■■	0.00	11,600	11,600	11,400	46,190	526,566,000
09/02/2010	11,400	-0.10 ▼	-0.87	11,400	11,500	11,200	184,470	2,102,958,000
08/02/2010	11,500	0.00 ■■	0.00	11,500	11,500	11,400	81,030	931,845,000
05/02/2010	11,500	-0.20 ▼	-1.71	11,500	11,700	11,300	134,240	1,543,760,000
04/02/2010	11,700	0.00 ■■	0.00	11,700	11,900	11,700	90,100	1,054,170,000
03/02/2010	11,700	0.20 ▲	1.74	11,500	11,800	11,400	111,910	1,309,347,000
02/02/2010	11,500	-0.10 ▼	-0.86	11,600	11,700	11,500	43,790	503,585,000
01/02/2010	11,600	0.30 ▲	2.65	11,500	11,600	11,400	63,420	735,672,000
29/01/2010	11,300	-0.10 ▼	-0.88	11,400	11,600	11,300	208,920	2,360,796,000
28/01/2010	11,400	-0.20 ▼	-1.72	11,400	11,600	11,200	112,860	1,286,604,000
27/01/2010	11,600	-0.40 ▼	-3.33	12,000	12,100	11,400	121,770	1,412,532,000
26/01/2010	12,000	0.50 ▲	4.35	11,700	12,000	11,700	225,270	2,703,240,000
25/01/2010	11,500	0.10 ▲	0.88	11,400	11,700	11,300	122,070	1,403,805,000
22/01/2010	11,400	0.10 ▲	0.88	11,200	11,700	11,200	330,280	3,765,192,000
21/01/2010	11,300	-0.50 ▼	-4.24	11,500	11,900	11,300	347,380	3,925,394,000
20/01/2010	11,800	-0.20 ▼	-1.67	12,200	12,200	11,700	147,050	1,735,190,000
19/01/2010	12,000	-0.10 ▼	-0.83	12,200	12,400	11,900	270,500	3,246,000,000
18/01/2010	12,100	-0.60 ▼	-4.72	12,400	12,500	12,100	454,110	5,494,731,000
15/01/2010	12,700	-0.40 ▼	-3.05	13,100	13,100	12,600	233,510	2,965,577,000
14/01/2010	13,100	0.10 ▲	0.77	13,200	13,500	12,800	201,600	2,640,960,000
13/01/2010	13,000	0.00 ■■	0.00	13,000	13,200	12,400	452,900	5,887,700,000
12/01/2010	13,000	-0.20 ▼	-1.52	13,200	13,800	13,000	631,810	8,213,530,000
11/01/2010	13,200	0.00 ■■	0.00	13,200	13,300	12,900	346,220	4,570,104,000
08/01/2010	13,200	-0.30 ▼	-2.22	13,900	14,100	13,200	627,620	8,284,584,000
07/01/2010	13,500	-0.20 ▼	-1.46	13,500	13,900	13,100	794,950	10,731,825,000
06/01/2010	13,700	-0.30 ▼	-2.14	13,600	14,400	13,600	692,450	9,486,565,000
05/01/2010	14,000	0.60 ▲	4.48	14,000	14,000	13,500	418,800	5,863,200,000
04/01/2010	13,400	0.60 ▲	4.69	13,400	13,400	13,400	223,420	2,993,828,000
31/12/2009	12,800	0.60 ▲	4.92	12,800	12,800	12,700	894,360	11,447,808,000
30/12/2009	12,200	0.20 ▲	1.67	12,000	12,300	11,900	279,710	3,412,462,000
29/12/2009	12,000	-0.10 ▼	-0.83	12,100	12,300	11,900	214,680	2,576,160,000
28/12/2009	12,100	0.00 ■■	0.00	12,300	12,500	12,000	432,500	5,233,250,000
25/12/2009	12,100	0.50 ▲	4.31	11,800	12,100	11,600	1,038,060	12,560,526,000
24/12/2009	11,600	-0.10 ▼	-0.85	11,400	11,700	11,300	240,750	2,792,700,000
23/12/2009	11,700	0.10 ▲	0.86	11,400	11,700	11,300	186,800	2,185,560,000
22/12/2009	11,600	-0.30 ▼	-2.52	11,900	12,300	11,600	188,750	2,189,500,000
21/12/2009	11,900	0.50 ▲	4.39	11,700	11,900	11,500	216,840	2,580,396,000
18/12/2009	11,400	0.50 ▲	4.59	11,000	11,400	11,000	187,320	2,135,448,000
17/12/2009	10,900	-0.10 ▼	-0.91	10,900	11,000	10,500	189,620	2,066,858,000
16/12/2009	11,000	-0.50 ▼	-4.35	11,300	11,300	11,000	207,020	2,277,220,000
15/12/2009	11,500	0.00 ■■	0.00	11,700	11,700	11,400	184,320	2,119,680,000
14/12/2009	11,500	0.50 ▲	4.55	11,400	11,500	11,000	246,260	2,831,990,000
11/12/2009	11,000	-0.50 ▼	-4.35	11,300	11,400	11,000	392,160	4,313,760,000
10/12/2009	11,500	-0.50 ▼	-4.17	12,000	12,400	11,500	229,180	2,635,570,000
09/12/2009	12,000	-0.40 ▼	-3.23	12,300	12,300	11,800	612,310	7,347,720,000
08/12/2009	12,400	-0.60 ▼	-4.62	12,900	12,900	12,400	277,950	3,446,580,000
07/12/2009	13,000	0.00 ■■	0.00	13,000	13,100	12,800	167,230	2,173,990,000
04/12/2009	13,000	-0.10 ▼	-0.76	13,200	13,300	12,800	171,770	2,233,010,000
03/12/2009	13,100	0.20 ▲	1.55	13,100	13,300	12,300	346,430	4,538,233,000
02/12/2009	12,900	-0.60 ▼	-4.44	12,900	13,400	12,900	1,109,300	14,309,970,000
01/12/2009	13,500	0.10 ▲	0.75	13,400	13,900	13,000	240,280	3,243,780,000
30/11/2009	13,400	0.60 ▲	4.69	13,000	13,400	12,700	353,410	4,735,694,000
27/11/2009	12,800	-0.50 ▼	-3.76	12,700	13,900	12,700	657,250	8,412,800,000
26/11/2009	13,300	-0.70 ▼	-5.00	13,300	13,300	13,300	92,830	1,234,639,000
25/11/2009	14,000	-0.70 ▼	-4.76	14,500	14,500	14,000	226,940	3,177,160,000
24/11/2009	14,700	-0.60 ▼	-3.92	15,300	15,500	14,700	251,470	3,696,609,000
23/11/2009	15,300	-0.80 ▼	-4.97	16,000	16,100	15,300	396,630	6,068,439,000
20/11/2009	16,100	-0.40 ▼	-2.42	16,500	16,800	16,100	299,300	4,818,730,000
19/11/2009	16,500	0.10 ▲	0.61	16,800	17,100	16,400	371,860	6,135,690,000
18/11/2009	16,400	0.70 ▲	4.46	15,700	16,400	15,500	615,200	10,089,280,000
17/11/2009	15,700	-0.60 ▼	-3.68	16,100	16,600	15,700	377,880	5,932,716,000
16/11/2009	16,300	-0.70 ▼	-4.12	16,900	17,300	16,300	299,790	4,886,577,000
13/11/2009	17,000	0.30 ▲	1.80	16,700	17,000	16,200	754,940	12,833,980,000
12/11/2009	16,700	-0.30 ▼	-1.76	17,000	17,400	16,200	698,300	11,661,610,000
11/11/2009	17,000	0.40 ▲	2.41	16,200	17,000	15,800	506,550	8,611,350,000
10/11/2009	16,600	-0.80 ▼	-4.60	16,600	16,900	16,600	380,540	6,316,964,000
09/11/2009	17,400	-0.90 ▼	-4.92	17,600	17,600	17,400	111,090	1,932,966,000
06/11/2009	18,300	0.00 ■■	0.00	18,700	18,700	17,400	790,780	14,471,274,000
05/11/2009	18,300	0.80 ▲	4.57	17,900	18,300	17,000	933,030	17,074,449,000
04/11/2009	17,500	0.60 ▲	3.55	17,000	17,700	16,200	679,420	11,889,850,000
03/11/2009	16,900	0.60 ▲	3.68	15,800	16,900	15,500	484,390	8,186,191,000
02/11/2009	16,300	-0.80 ▼	-4.68	16,800	16,800	16,300	286,450	4,669,135,000
30/10/2009	17,100	0.80 ▲	4.91	16,900	17,100	16,200	903,020	15,441,642,000
29/10/2009	16,300	-0.80 ▼	-4.68	16,300	17,100	16,300	434,860	7,088,218,000
28/10/2009	17,100	0.00 ■■	0.00	16,700	17,500	16,300	833,290	14,249,259,000
27/10/2009	17,100	-0.80 ▼	-4.47	17,300	17,900	17,100	1,009,420	17,261,082,000
26/10/2009	17,900	0.80 ▲	4.68	17,300	17,900	16,500	942,480	16,870,392,000
23/10/2009	17,100	0.80 ▲	4.91	17,100	17,100	16,600	2,490,310	42,584,301,000
22/10/2009	16,300	0.70 ▲	4.49	16,300	16,300	16,300	450,090	7,336,467,000
21/10/2009	15,600	0.70 ▲	4.70	15,600	15,600	15,600	216,340	3,374,904,000
20/10/2009	14,900	0.70 ▲	4.93	14,900	14,900	14,900	101,140	1,506,986,000
19/10/2009	14,200	0.60 ▲	4.41	14,200	14,200	14,200	343,290	4,874,718,000
16/10/2009	13,600	0.60 ▲	4.62	13,200	13,600	13,200	777,940	10,579,984,000
15/10/2009	13,000	0.50 ▲	4.00	13,100	13,100	12,500	674,520	8,768,760,000
14/10/2009	12,500	0.20 ▲	1.63	12,200	12,500	12,200	244,780	3,059,750,000
13/10/2009	12,300	-0.10 ▼	-0.81	12,600	12,600	12,200	265,570	3,266,511,000
12/10/2009	12,400	0.50 ▲	4.20	12,100	12,400	11,900	544,380	6,750,312,000
09/10/2009	11,900	0.10 ▲	0.85	11,900	11,900	11,700	152,850	1,818,915,000
08/10/2009	11,800	0.00 ■■	0.00	11,800	11,800	11,600	144,090	1,700,262,000
07/10/2009	11,800	0.10 ▲	0.85	11,700	12,000	11,700	85,940	1,014,092,000
06/10/2009	11,700	0.10 ▲	0.86	11,800	11,900	11,500	45,270	529,659,000
05/10/2009	11,600	0.10 ▲	0.87	11,800	11,800	11,500	84,270	977,532,000
02/10/2009	11,500	-0.60 ▼	-4.96	11,900	11,900	11,500	237,180	2,727,570,000
01/10/2009	12,100	0.10 ▲	0.83	12,000	12,200	12,000	157,290	1,903,209,000
30/09/2009	12,000	-0.20 ▼	-1.64	12,100	12,400	12,000	206,450	2,477,400,000
29/09/2009	12,200	0.20 ▲	1.67	12,000	12,200	12,000	194,970	2,378,634,000
28/09/2009	12,000	-0.10 ▼	-0.83	12,100	12,400	12,000	188,430	2,261,160,000
25/09/2009	12,100	-0.10 ▼	-0.82	12,200	12,300	12,000	275,160	3,329,436,000
24/09/2009	12,200	-0.20 ▼	-1.61	12,200	12,400	12,200	165,100	2,014,220,000
23/09/2009	12,400	0.00 ■■	0.00	12,400	12,700	12,400	312,110	3,870,164,000
22/09/2009	12,400	0.00 ■■	0.00	12,400	12,500	12,300	248,700	3,083,880,000
21/09/2009	12,400	0.10 ▲	0.81	12,400	12,700	12,300	288,210	3,573,804,000
18/09/2009	12,300	-0.10 ▼	-0.81	12,500	12,500	12,300	138,150	1,699,245,000
17/09/2009	12,400	-0.20 ▼	-1.59	12,600	12,600	12,300	110,510	1,370,324,000
16/09/2009	12,600	0.30 ▲	2.44	12,300	12,900	12,200	290,430	3,659,418,000
15/09/2009	12,300	-0.20 ▼	-1.60	12,400	12,400	12,200	260,710	3,206,733,000
14/09/2009	12,500	0.00 ■■	0.00	12,500	12,800	12,400	192,810	2,410,125,000
11/09/2009	12,500	0.10 ▲	0.81	12,600	12,600	12,400	228,330	2,854,125,000
10/09/2009	12,400	0.00 ■■	0.00	12,200	12,500	12,200	113,510	1,407,524,000
09/09/2009	12,400	-0.10 ▼	-0.80	12,600	12,600	12,100	228,720	2,836,128,000
08/09/2009	12,500	0.30 ▲	2.46	12,400	12,500	12,200	161,590	2,019,875,000
07/09/2009	12,200	-0.30 ▼	-2.40	12,500	12,500	12,000	192,640	2,350,208,000
04/09/2009	12,500	-0.40 ▼	-3.10	13,000	13,100	12,500	298,040	3,725,500,000
03/09/2009	12,900	-0.10 ▼	-0.77	12,700	13,000	12,700	223,020	2,876,958,000
02/09/2009	13,000	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	13,000	-0.30 ▼	-2.26	13,000	13,200	12,800	320,750	4,169,750,000
31/08/2009	13,300	0.10 ▲	0.76	13,300	13,400	13,000	387,100	5,148,430,000
28/08/2009	13,200	0.10 ▲	0.76	13,100	13,300	13,000	362,910	4,790,412,000
27/08/2009	13,100	-0.40 ▼	-2.96	13,200	13,400	13,000	240,010	3,144,131,000
26/08/2009	13,500	0.10 ▲	0.75	13,800	13,800	13,300	657,430	8,875,305,000
25/08/2009	13,400	0.60 ▲	4.69	13,400	13,400	13,200	887,750	11,895,850,000
24/08/2009	12,800	0.60 ▲	4.92	12,200	12,800	12,200	707,200	9,052,160,000
21/08/2009	12,200	-0.30 ▼	-2.40	12,600	12,800	12,200	313,250	3,821,650,000
20/08/2009	12,500	0.20 ▲	1.63	12,400	12,500	12,200	257,180	3,214,750,000
19/08/2009	12,300	0.20 ▲	1.65	12,100	12,300	12,000	186,750	2,297,025,000
18/08/2009	12,100	-0.20 ▼	-1.63	12,000	12,200	11,900	145,210	1,757,041,000
17/08/2009	12,300	0.00 ■■	0.00	12,200	12,500	12,200	152,510	1,875,873,000
14/08/2009	12,300	-0.50 ▼	-3.91	12,700	12,700	12,200	192,090	2,362,707,000
13/08/2009	12,800	0.20 ▲	1.59	13,200	13,200	12,800	666,160	8,526,848,000
12/08/2009	12,600	0.60 ▲	5.00	12,000	12,600	12,000	811,610	10,226,286,000
11/08/2009	12,000	0.00 ■■	0.00	12,000	12,000	11,800	224,220	2,690,640,000
10/08/2009	12,000	0.40 ▲	3.45	11,600	12,000	11,600	179,640	2,155,680,000
07/08/2009	11,600	-0.20 ▼	-1.69	12,000	12,000	11,600	151,380	1,756,008,000
06/08/2009	11,800	0.10 ▲	0.85	11,800	12,200	11,700	398,050	4,696,990,000
05/08/2009	11,700	-0.10 ▼	-0.85	11,700	11,800	11,600	78,800	921,960,000
04/08/2009	11,800	0.10 ▲	0.85	12,200	12,200	11,800	258,560	3,051,008,000
03/08/2009	11,700	0.50 ▲	4.46	11,200	11,700	11,200	240,750	2,816,775,000
31/07/2009	11,200	0.10 ▲	0.90	11,100	11,300	11,100	117,290	1,313,648,000
30/07/2009	11,100	-0.20 ▼	-1.77	11,100	11,400	11,100	50,380	559,218,000
29/07/2009	11,300	-0.10 ▼	-0.88	11,400	11,500	11,200	63,690	719,697,000
28/07/2009	11,400	-0.60 ▼	-5.00	11,600	11,800	11,400	122,040	1,391,256,000
27/07/2009	12,000	0.10 ▲	0.84	12,200	12,200	11,800	213,130	2,557,560,000
24/07/2009	11,900	0.50 ▲	4.39	11,900	11,900	11,900	133,430	1,587,817,000
23/07/2009	11,400	0.30 ▲	2.70	10,700	11,400	10,700	43,770	498,978,000
22/07/2009	11,100	0.00 ■■	0.00	11,200	11,300	11,000	58,950	654,345,000
21/07/2009	11,100	0.10 ▲	0.91	11,000	11,200	11,000	52,720	585,192,000
20/07/2009	11,000	-0.50 ▼	-4.35	11,000	11,100	11,000	85,030	935,330,000
17/07/2009	11,500	-0.10 ▼	-0.86	11,500	11,600	11,400	97,640	1,122,860,000
16/07/2009	11,600	0.10 ▲	0.87	11,800	11,800	11,600	140,960	1,635,136,000
15/07/2009	11,500	0.30 ▲	2.68	11,300	11,500	11,200	102,400	1,177,600,000
14/07/2009	11,200	0.10 ▲	0.90	11,100	11,300	10,900	113,030	1,265,936,000
13/07/2009	11,100	-0.50 ▼	-4.31	11,400	11,400	11,100	82,510	915,861,000
10/07/2009	11,600	-0.20 ▼	-1.69	11,900	11,900	11,500	92,880	1,077,408,000
09/07/2009	11,800	0.40 ▲	3.51	11,300	11,800	11,300	188,300	2,221,940,000
08/07/2009	11,400	-0.30 ▼	-2.56	11,400	11,500	11,200	90,280	1,029,192,000
07/07/2009	11,700	0.20 ▲	1.74	11,500	11,700	11,300	162,260	1,898,442,000
06/07/2009	11,500	0.50 ▲	4.55	11,000	11,500	11,000	85,640	984,860,000
03/07/2009	11,000	0.30 ▲	2.80	10,700	11,000	10,500	75,920	835,120,000
02/07/2009	10,700	0.50 ▲	4.90	10,200	10,700	10,000	142,150	1,521,005,000
01/07/2009	10,200	-0.50 ▼	-4.67	10,200	10,500	10,200	190,150	1,939,530,000
30/06/2009	10,700	-0.50 ▼	-4.46	11,200	11,400	10,700	150,980	1,615,486,000
29/06/2009	11,200	-0.20 ▼	-1.75	11,400	11,500	11,200	102,460	1,147,552,000
26/06/2009	11,400	0.00 ■■	0.00	11,200	11,700	11,200	149,130	1,700,082,000
25/06/2009	11,400	-0.20 ▼	-1.72	12,000	12,000	11,400	144,700	1,649,580,000
24/06/2009	11,600	0.50 ▲	4.50	11,500	11,600	11,500	147,490	1,710,884,000
23/06/2009	11,100	-0.50 ▼	-4.31	11,100	11,600	11,100	177,390	1,969,029,000
22/06/2009	11,600	-0.60 ▼	-4.92	11,900	12,200	11,600	234,100	2,715,560,000
19/06/2009	12,200	0.00 ■■	0.00	12,300	12,600	11,700	369,730	4,510,706,000
18/06/2009	12,200	-0.40 ▼	-3.17	12,600	12,900	12,000	546,790	6,670,838,000
17/06/2009	12,600	-0.60 ▼	-4.55	12,600	12,600	12,600	89,980	1,133,748,000
16/06/2009	13,200	-0.60 ▼	-4.35	13,200	13,200	13,200	29,810	393,492,000
15/06/2009	13,800	-0.70 ▼	-4.83	13,800	13,800	13,800	167,760	2,315,088,000
12/06/2009	14,500	0.30 ▲	2.11	14,900	14,900	14,000	691,010	10,019,645,000
11/06/2009	14,200	0.60 ▲	4.41	13,500	14,200	13,500	681,850	9,682,270,000
10/06/2009	13,600	-0.70 ▼	-4.90	13,600	13,600	13,600	128,200	1,743,520,000
09/06/2009	14,300	0.20 ▲	1.42	14,500	14,500	13,500	940,120	13,443,716,000
08/06/2009	14,100	0.60 ▲	4.44	14,100	14,100	14,100	146,520	2,065,932,000
05/06/2009	13,500	0.60 ▲	4.65	13,500	13,500	13,500	235,050	3,173,175,000
04/06/2009	12,900	0.60 ▲	4.88	12,400	12,900	12,400	613,340	7,912,086,000
03/06/2009	12,300	-0.30 ▼	-2.38	12,400	12,700	12,300	178,910	2,200,593,000
02/06/2009	12,600	0.50 ▲	4.13	12,700	12,700	12,500	223,630	2,817,738,000
01/06/2009	12,100	0.50 ▲	4.31	12,000	12,100	11,900	209,240	2,531,804,000
29/05/2009	11,600	-0.30 ▼	-2.52	11,900	12,000	11,500	178,690	2,072,804,000
28/05/2009	11,900	-0.60 ▼	-4.80	11,900	12,300	11,900	264,700	3,149,930,000
27/05/2009	12,500	-0.40 ▼	-3.10	13,000	13,000	12,500	257,370	3,217,125,000
26/05/2009	13,900	0.40 ▲	2.96	14,000	14,000	13,500	475,000	6,602,500,000
25/05/2009	13,500	0.60 ▲	4.65	13,300	13,500	13,200	817,480	11,035,980,000
22/05/2009	12,900	-0.30 ▼	-2.27	13,000	13,200	12,600	357,310	4,609,299,000
21/05/2009	13,200	0.00 ■■	0.00	12,900	13,600	12,900	728,990	9,622,668,000
20/05/2009	13,200	-0.40 ▼	-2.94	13,200	13,600	13,100	615,980	8,130,936,000
19/05/2009	13,600	0.60 ▲	4.62	13,600	13,600	13,500	757,750	10,305,400,000
18/05/2009	13,000	0.60 ▲	4.84	12,900	13,000	12,700	923,420	12,004,460,000
15/05/2009	12,400	0.50 ▲	4.20	12,400	12,400	12,000	603,370	7,481,788,000
14/05/2009	11,900	0.50 ▲	4.39	11,900	11,900	11,600	635,860	7,566,734,000
13/05/2009	11,400	0.50 ▲	4.59	11,400	11,400	11,400	223,890	2,552,346,000
12/05/2009	10,900	0.50 ▲	4.81	10,400	10,900	10,400	291,870	3,181,383,000
11/05/2009	10,400	0.20 ▲	1.96	10,400	10,600	10,200	215,380	2,239,952,000
08/05/2009	10,200	0.00 ■■	0.00	10,000	10,200	9,900	68,040	694,008,000
07/05/2009	10,200	0.20 ▲	2.00	10,200	10,300	10,000	84,120	858,024,000
06/05/2009	10,000	-0.50 ▼	-4.76	10,300	10,500	10,000	71,280	712,800,000
05/05/2009	10,500	0.30 ▲	2.94	10,700	10,700	10,500	184,760	1,939,980,000
04/05/2009	10,200	0.40 ▲	4.08	10,200	10,200	10,100	86,530	882,606,000
29/04/2009	9,800	0.00 ■■	0.00	9,800	9,900	9,500	35,910	351,918,000
28/04/2009	9,800	0.20 ▲	2.08	9,600	9,800	9,500	21,650	212,170,000
27/04/2009	9,600	-0.30 ▼	-3.03	9,800	9,900	9,500	24,190	232,224,000
24/04/2009	9,900	0.00 ■■	0.00	9,600	10,100	9,500	24,620	243,738,000
23/04/2009	9,900	0.20 ▲	2.06	9,800	10,100	9,800	53,870	533,313,000
22/04/2009	9,700	0.40 ▲	4.30	9,700	9,700	9,500	69,190	671,143,000
21/04/2009	9,300	-0.30 ▼	-3.12	9,200	9,600	9,200	60,470	562,371,000
20/04/2009	9,600	-0.50 ▼	-4.95	9,600	9,700	9,600	82,760	794,496,000
17/04/2009	10,100	-0.50 ▼	-4.72	10,600	10,600	10,100	97,490	984,649,000
16/04/2009	10,600	0.10 ▲	0.95	10,500	10,600	10,400	74,880	793,728,000
15/04/2009	10,500	-0.50 ▼	-4.55	10,800	10,800	10,500	77,850	817,425,000
14/04/2009	11,000	0.00 ■■	0.00	11,200	11,200	10,800	129,260	1,421,860,000
13/04/2009	11,000	0.50 ▲	4.76	10,800	11,000	10,600	231,070	2,541,770,000
10/04/2009	10,500	0.10 ▲	0.96	10,800	10,800	10,300	191,300	2,008,650,000
09/04/2009	10,400	0.00 ■■	0.00	10,300	10,400	10,000	106,450	1,107,080,000
08/04/2009	10,400	-0.20 ▼	-1.89	10,300	10,600	10,100	73,880	768,352,000
07/04/2009	10,600	0.00 ■■	0.00	10,600	10,700	10,300	101,440	1,075,264,000
03/04/2009	10,600	0.00 ■■	0.00	10,600	10,700	10,400	144,440	1,531,064,000
02/04/2009	10,600	0.30 ▲	2.91	10,800	10,800	10,400	68,660	727,796,000
01/04/2009	10,300	0.40 ▲	4.04	10,300	10,300	10,100	124,480	1,282,144,000
31/03/2009	9,900	0.30 ▲	3.12	9,900	9,900	9,600	86,960	860,904,000
30/03/2009	9,600	0.40 ▲	4.35	9,200	9,600	9,100	100,880	968,448,000
27/03/2009	9,200	0.00 ■■	0.00	9,200	9,300	9,000	67,400	620,080,000
26/03/2009	9,200	0.10 ▲	1.10	9,200	9,200	9,000	52,040	478,768,000
25/03/2009	9,100	0.00 ■■	0.00	8,900	9,100	8,900	53,830	489,853,000
24/03/2009	9,100	0.10 ▲	1.11	9,300	9,300	9,000	23,880	217,308,000
23/03/2009	9,000	-0.10 ▼	-1.10	9,000	9,100	8,900	30,200	271,800,000
20/03/2009	9,100	0.10 ▲	1.11	9,100	9,200	9,000	36,170	329,147,000
19/03/2009	9,000	0.00 ■■	0.00	9,100	9,400	8,900	152,760	1,374,840,000
18/03/2009	9,000	0.10 ▲	1.12	9,000	9,000	8,900	49,790	448,110,000
17/03/2009	8,900	0.20 ▲	2.30	8,700	9,000	8,700	54,980	489,322,000
16/03/2009	8,700	0.00 ■■	0.00	8,900	8,900	8,600	11,920	103,704,000
13/03/2009	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	32,050	278,835,000
12/03/2009	8,800	-0.20 ▼	-2.22	9,000	9,000	8,700	41,380	364,144,000
11/03/2009	9,000	0.40 ▲	4.65	9,000	9,000	8,900	49,960	449,640,000
10/03/2009	8,600	0.40 ▲	4.88	8,500	8,600	8,300	58,200	500,520,000
09/03/2009	8,200	0.30 ▲	3.80	8,200	8,200	8,000	37,780	309,796,000
06/03/2009	7,900	0.10 ▲	1.28	7,800	7,900	7,700	89,120	704,048,000
05/03/2009	7,800	0.00 ■■	0.00	7,800	7,900	7,700	114,430	892,554,000
04/03/2009	7,800	0.10 ▲	1.30	7,400	7,800	7,400	37,680	293,904,000
03/03/2009	7,700	-0.10 ▼	-1.28	7,800	7,800	7,500	32,150	247,555,000
02/03/2009	7,800	0.00 ■■	0.00	7,800	7,900	7,700	42,230	329,394,000
27/02/2009	7,800	0.00 ■■	0.00	7,800	7,800	7,500	31,370	244,686,000
26/02/2009	7,800	0.00 ■■	0.00	7,600	8,000	7,600	16,700	130,260,000
25/02/2009	7,800	0.30 ▲	4.00	7,800	7,800	7,700	26,430	206,154,000
24/02/2009	7,500	0.00 ■■	0.00	7,500	7,500	7,200	240,900	1,806,750,000
23/02/2009	7,500	-0.30 ▼	-3.85	7,900	7,900	7,500	189,270	1,419,525,000
20/02/2009	7,800	0.00 ■■	0.00	8,000	8,000	7,600	101,010	787,878,000
19/02/2009	7,800	-0.40 ▼	-4.88	8,200	8,400	7,800	57,690	449,982,000
18/02/2009	8,200	-0.40 ▼	-4.65	8,600	8,600	8,200	28,530	233,946,000
17/02/2009	8,600	-0.10 ▼	-1.15	8,700	8,700	8,300	47,180	405,748,000
16/02/2009	8,700	0.00 ■■	0.00	8,700	8,700	8,400	14,900	129,630,000
13/02/2009	8,700	0.10 ▲	1.16	8,800	8,800	8,400	7,110	61,857,000
12/02/2009	8,600	0.10 ▲	1.18	8,200	8,600	8,200	26,020	223,772,000
11/02/2009	8,500	0.00 ■■	0.00	8,500	8,600	8,300	22,170	188,445,000
10/02/2009	8,500	-0.20 ▼	-2.30	8,800	8,800	8,500	22,300	189,550,000
09/02/2009	8,700	0.00 ■■	0.00	8,900	8,900	8,700	14,980	130,326,000
06/02/2009	8,700	0.00 ■■	0.00	8,700	8,800	8,600	24,950	217,065,000
05/02/2009	8,700	-0.30 ▼	-3.33	9,000	9,000	8,600	78,750	685,125,000
04/02/2009	9,000	0.10 ▲	1.12	9,000	9,000	8,600	20,330	182,970,000
03/02/2009	8,900	-0.30 ▼	-3.26	9,100	9,100	8,900	17,400	154,860,000
02/02/2009	9,200	0.00 ■■	0.00	8,900	9,200	8,900	15,040	138,368,000
23/01/2009	9,200	0.10 ▲	1.10	9,200	9,200	9,000	4,350	40,020,000
22/01/2009	9,100	-0.10 ▼	-1.09	9,200	9,200	9,100	9,710	88,361,000
21/01/2009	9,200	0.10 ▲	1.10	9,200	9,200	9,000	27,060	248,952,000
20/01/2009	9,100	-0.10 ▼	-1.09	9,000	9,400	8,900	34,790	316,589,000
19/01/2009	9,200	0.10 ▲	1.10	9,400	9,400	9,000	17,130	157,596,000
16/01/2009	9,100	0.00 ■■	0.00	9,100	9,100	9,000	10,170	92,547,000
15/01/2009	9,100	-0.10 ▼	-1.09	9,200	9,200	9,000	45,380	412,958,000
14/01/2009	9,200	-0.30 ▼	-3.16	9,500	9,500	9,200	52,050	478,860,000
13/01/2009	9,500	0.00 ■■	0.00	9,300	9,500	9,300	6,280	59,660,000
12/01/2009	9,500	0.00 ■■	0.00	9,500	9,500	9,200	13,500	128,250,000
09/01/2009	9,500	0.00 ■■	0.00	9,600	9,600	9,500	4,950	47,025,000
08/01/2009	9,500	-0.10 ▼	-1.04	9,600	9,700	9,500	6,360	60,420,000
07/01/2009	9,600	0.10 ▲	1.05	9,600	9,900	9,500	37,890	363,744,000
06/01/2009	9,500	0.00 ■■	0.00	9,500	9,500	9,400	6,330	60,135,000
05/01/2009	9,500	0.20 ▲	2.15	9,200	9,500	9,200	13,390	127,205,000
02/01/2009	9,300	0.00 ■■	0.00	9,500	9,500	9,300	12,320	114,576,000
31/12/2008	9,300	-0.30 ▼	-3.12	9,500	9,600	9,300	17,960	167,028,000
30/12/2008	9,600	0.20 ▲	2.13	9,400	9,600	9,300	11,800	113,280,000
29/12/2008	9,400	-0.10 ▼	-1.05	9,600	9,800	9,400	30,200	283,880,000
26/12/2008	9,500	0.20 ▲	2.15	9,300	9,700	9,200	31,400	298,300,000
25/12/2008	9,300	0.00 ■■	0.00	9,400	9,400	9,100	13,070	121,551,000
24/12/2008	9,300	0.00 ■■	0.00	9,100	9,300	9,100	16,700	155,310,000
23/12/2008	9,300	0.10 ▲	1.09	9,100	9,300	9,000	57,660	536,238,000
22/12/2008	9,200	-0.10 ▼	-1.08	9,200	9,300	9,100	15,040	138,368,000
19/12/2008	9,300	0.00 ■■	0.00	9,300	9,300	9,000	22,200	206,460,000
18/12/2008	9,300	0.00 ■■	0.00	9,300	9,300	9,100	12,560	116,808,000
17/12/2008	9,300	0.30 ▲	3.33	9,300	9,300	9,000	7,330	68,169,000
16/12/2008	9,000	-0.40 ▼	-4.26	9,400	9,400	9,000	32,330	290,970,000
15/12/2008	9,400	0.00 ■■	0.00	9,200	9,400	9,200	19,250	180,950,000
12/12/2008	9,400	0.30 ▲	3.30	9,200	9,400	9,000	35,690	335,486,000
11/12/2008	9,100	0.00 ■■	0.00	9,100	9,100	9,000	22,870	208,117,000
10/12/2008	9,100	-0.20 ▼	-2.15	9,100	9,300	9,000	24,750	225,225,000
09/12/2008	9,300	0.00 ■■	0.00	9,100	9,300	9,100	15,060	140,058,000
08/12/2008	9,300	0.00 ■■	0.00	9,000	9,300	9,000	31,670	294,531,000
05/12/2008	9,300	-0.10 ▼	-1.06	9,400	9,400	9,100	29,430	273,699,000
04/12/2008	9,400	0.20 ▲	2.17	9,300	9,400	9,200	30,460	286,324,000
03/12/2008	9,200	0.10 ▲	1.10	9,000	9,200	9,000	33,110	304,612,000
02/12/2008	9,100	-0.40 ▼	-4.21	9,200	9,300	9,100	46,070	419,237,000
01/12/2008	9,500	-0.10 ▼	-1.04	9,700	9,700	9,300	17,830	169,385,000
28/11/2008	9,600	0.20 ▲	2.13	9,400	9,600	9,400	26,710	256,416,000
27/11/2008	9,400	-0.20 ▼	-2.08	9,500	9,600	9,300	37,050	348,270,000
26/11/2008	9,600	-0.10 ▼	-1.03	9,700	9,700	9,500	23,350	224,160,000
25/11/2008	9,700	0.00 ■■	0.00	9,700	9,700	9,500	23,650	229,405,000
24/11/2008	9,700	0.10 ▲	1.04	9,600	9,800	9,500	29,710	288,187,000
21/11/2008	9,600	0.00 ■■	0.00	9,500	9,600	9,300	46,350	444,960,000
20/11/2008	9,600	-0.20 ▼	-2.04	9,500	9,800	9,500	56,430	541,728,000
19/11/2008	9,800	-0.20 ▼	-2.00	9,800	10,000	9,700	21,190	207,662,000
18/11/2008	10,000	0.10 ▲	1.01	9,600	10,000	9,600	25,700	257,000,000
17/11/2008	9,900	-0.10 ▼	-1.00	9,600	9,900	9,600	33,360	330,264,000
14/11/2008	10,000	0.20 ▲	2.04	10,000	10,000	9,800	27,170	271,700,000
13/11/2008	9,800	0.20 ▲	2.08	9,600	9,800	9,500	26,000	254,800,000
12/11/2008	9,600	0.00 ■■	0.00	9,400	9,600	9,400	31,250	300,000,000
11/11/2008	9,600	-0.50 ▼	-4.95	9,700	9,700	9,600	84,230	808,608,000
10/11/2008	10,100	0.20 ▲	2.02	10,000	10,100	9,900	32,090	324,109,000
07/11/2008	9,900	-0.50 ▼	-4.81	9,900	10,000	9,900	35,210	348,579,000
06/11/2008	10,400	-0.50 ▼	-4.59	10,400	10,800	10,400	52,620	547,248,000
05/11/2008	10,900	0.40 ▲	3.81	10,800	10,900	10,700	105,120	1,145,808,000
04/11/2008	10,500	0.30 ▲	2.94	10,200	10,500	9,900	71,050	746,025,000
03/11/2008	10,200	-0.10 ▼	-0.97	10,000	10,200	9,800	50,850	518,670,000
31/10/2008	10,300	0.20 ▲	1.98	10,300	10,300	10,100	51,290	528,287,000
30/10/2008	10,100	0.30 ▲	3.06	9,800	10,200	9,800	48,440	489,244,000
29/10/2008	9,800	0.40 ▲	4.26	9,800	9,800	9,500	38,090	373,282,000
28/10/2008	9,400	-0.20 ▼	-2.08	9,200	9,500	9,200	79,290	745,326,000
27/10/2008	9,600	-0.40 ▼	-4.00	9,800	9,900	9,500	86,630	831,648,000
24/10/2008	10,000	0.00 ■■	0.00	9,800	10,200	9,800	75,360	753,600,000
23/10/2008	10,000	-0.30 ▼	-2.91	10,200	10,200	9,800	93,320	933,200,000
22/10/2008	10,300	-0.30 ▼	-2.83	10,300	10,500	10,300	42,720	440,016,000
21/10/2008	10,600	0.10 ▲	0.95	10,700	10,800	10,500	56,870	602,822,000
20/10/2008	10,500	-0.10 ▼	-0.94	10,400	10,700	10,300	58,280	611,940,000
17/10/2008	10,600	0.10 ▲	0.95	10,500	10,600	10,500	47,120	499,472,000
16/10/2008	10,500	-0.40 ▼	-3.67	10,400	10,600	10,400	81,000	850,500,000
15/10/2008	10,900	-0.10 ▼	-0.91	10,800	11,200	10,700	103,820	1,131,638,000
14/10/2008	11,000	0.50 ▲	4.76	11,000	11,000	11,000	97,960	1,077,560,000
13/10/2008	10,500	0.00 ■■	0.00	10,500	10,900	10,300	31,540	331,170,000
10/10/2008	10,500	-0.30 ▼	-2.78	10,500	10,700	10,300	154,790	1,625,295,000
09/10/2008	10,800	0.40 ▲	3.85	10,400	10,900	10,400	151,770	1,639,116,000
08/10/2008	10,400	0.00 ■■	0.00	10,000	10,500	10,000	140,290	1,459,016,000
07/10/2008	10,400	-0.50 ▼	-4.59	10,400	10,700	10,400	219,300	2,280,720,000
06/10/2008	10,900	-0.50 ▼	-4.39	11,000	11,200	10,900	154,920	1,688,628,000
03/10/2008	11,400	-0.40 ▼	-3.39	11,500	11,700	11,300	105,030	1,197,342,000
02/10/2008	11,800	0.30 ▲	2.61	11,900	11,900	11,500	84,930	1,002,174,000
01/10/2008	11,500	0.40 ▲	3.60	11,400	11,500	11,000	174,750	2,009,625,000
30/09/2008	11,100	-0.50 ▼	-4.31	11,100	11,100	11,100	77,470	859,917,000
29/09/2008	11,600	-0.40 ▼	-3.33	11,700	12,000	11,600	101,130	1,173,108,000
26/09/2008	12,000	0.00 ■■	0.00	12,400	12,400	11,800	153,530	1,842,360,000
25/09/2008	12,000	0.40 ▲	3.45	11,800	12,100	11,800	150,010	1,800,120,000
24/09/2008	11,600	-0.40 ▼	-3.33	11,800	12,000	11,600	105,390	1,222,524,000
23/09/2008	12,000	-0.60 ▼	-4.76	12,000	12,600	12,000	210,460	2,525,520,000
22/09/2008	12,600	0.60 ▲	5.00	12,600	12,600	12,200	270,060	3,402,756,000
19/09/2008	12,000	0.50 ▲	4.35	12,000	12,000	11,500	298,440	3,581,280,000
18/09/2008	11,500	-0.60 ▼	-4.96	11,500	11,500	11,500	44,520	511,980,000
17/09/2008	12,100	-0.60 ▼	-4.72	12,100	12,100	12,100	61,300	741,730,000
16/09/2008	12,700	-0.60 ▼	-4.51	12,700	12,700	12,700	105,990	1,346,073,000
15/09/2008	13,300	-0.70 ▼	-5.00	13,300	14,300	13,300	467,610	6,219,213,000
12/09/2008	14,000	-0.70 ▼	-4.76	14,000	14,000	14,000	24,890	348,460,000
11/09/2008	14,700	-0.70 ▼	-4.55	14,700	14,700	14,700	86,940	1,278,018,000
10/09/2008	15,400	0.00 ■■	0.00	16,100	16,100	14,800	617,090	9,503,186,000
09/09/2008	15,400	0.70 ▲	4.76	15,400	15,400	15,400	232,660	3,582,964,000
08/09/2008	14,700	0.70 ▲	5.00	14,700	14,700	13,300	817,570	12,018,279,000
05/09/2008	14,000	0.60 ▲	4.48	13,500	14,000	13,400	746,200	10,446,800,000
04/09/2008	13,400	0.50 ▲	3.88	13,500	13,500	12,300	271,040	3,631,936,000
03/09/2008	12,900	0.60 ▲	4.88	12,900	12,900	12,900	168,080	2,168,232,000
29/08/2008	12,300	-0.60 ▼	-4.65	12,300	12,300	12,300	47,520	584,496,000
28/08/2008	12,900	-0.60 ▼	-4.44	12,900	13,100	12,900	60,450	779,805,000
27/08/2008	13,500	0.60 ▲	4.65	13,500	13,500	13,000	299,250	4,039,875,000
26/08/2008	12,900	0.60 ▲	4.88	12,900	12,900	12,700	193,950	2,501,955,000
25/08/2008	12,300	0.50 ▲	4.24	12,300	12,300	12,200	113,310	1,393,713,000
22/08/2008	11,800	-0.40 ▼	-3.28	12,500	12,500	11,800	62,460	737,028,000
21/08/2008	12,200	0.50 ▲	4.27	11,500	12,200	11,500	63,840	778,848,000
20/08/2008	11,700	-0.60 ▼	-4.88	11,800	12,000	11,700	85,540	1,000,818,000
19/08/2008	12,300	-0.60 ▼	-4.65	12,400	12,600	12,300	49,590	609,957,000
18/08/2008	12,900	0.30 ▲	2.38	12,800	12,900	12,400	67,670	872,943,000
15/08/2008	12,600	0.30 ▲	2.44	12,600	12,600	12,600	105,470	1,328,922,000
14/08/2008	12,300	0.30 ▲	2.50	12,000	12,300	11,900	128,910	1,585,593,000
13/08/2008	12,000	-0.20 ▼	-1.64	12,000	12,200	11,900	50,580	606,960,000
12/08/2008	12,200	-0.20 ▼	-1.61	12,700	12,700	12,100	63,500	774,700,000
11/08/2008	12,400	0.30 ▲	2.48	12,400	12,400	12,400	49,280	611,072,000
08/08/2008	12,100	-0.30 ▼	-2.42	12,100	12,200	12,100	35,020	423,742,000
07/08/2008	12,400	0.00 ■■	0.00	12,400	12,700	12,100	79,040	980,096,000
06/08/2008	12,400	-0.20 ▼	-1.59	12,300	12,900	12,300	75,480	935,952,000
05/08/2008	12,600	-0.30 ▼	-2.33	12,600	12,600	12,600	510	6,426,000
04/08/2008	12,900	-0.30 ▼	-2.27	12,900	12,900	12,900	30,910	398,739,000
01/08/2008	13,200	-0.40 ▼	-2.94	13,200	13,200	13,200	6,780	89,496,000
31/07/2008	13,600	-0.40 ▼	-2.86	13,600	13,600	13,600	19,410	263,976,000
30/07/2008	14,000	0.20 ▲	1.45	13,800	14,000	13,400	168,780	2,362,920,000
29/07/2008	13,800	0.40 ▲	2.99	13,800	13,800	13,800	18,060	249,228,000
28/07/2008	13,400	0.30 ▲	2.29	13,400	13,400	13,300	71,100	952,740,000
25/07/2008	13,100	0.30 ▲	2.34	12,500	13,100	12,500	161,540	2,116,174,000
24/07/2008	12,800	-0.30 ▼	-2.29	12,800	13,100	12,800	130,630	1,672,064,000
23/07/2008	13,100	-0.40 ▼	-2.96	13,100	13,100	13,100	1,010	13,231,000
22/07/2008	13,500	-0.40 ▼	-2.88	13,500	13,500	13,500	180	2,430,000
21/07/2008	13,900	-0.40 ▼	-2.80	13,900	14,000	13,900	274,680	3,818,052,000
18/07/2008	14,300	0.40 ▲	2.88	13,900	14,300	13,500	294,970	4,218,071,000
17/07/2008	13,900	0.40 ▲	2.96	13,900	13,900	13,900	39,100	543,490,000
16/07/2008	13,500	0.30 ▲	2.27	13,500	13,500	12,900	235,940	3,185,190,000
15/07/2008	13,200	0.30 ▲	2.33	13,200	13,200	13,200	8,400	110,880,000
14/07/2008	12,900	0.30 ▲	2.38	12,900	12,900	12,900	3,640	46,956,000
11/07/2008	12,600	0.30 ▲	2.44	12,600	12,600	12,600	19,060	240,156,000
10/07/2008	12,300	0.30 ▲	2.50	12,300	12,300	12,300	47,910	589,293,000
09/07/2008	12,000	0.30 ▲	2.56	12,000	12,000	11,700	104,640	1,255,680,000
08/07/2008	11,700	0.20 ▲	1.74	11,200	11,700	11,200	156,560	1,831,752,000
07/07/2008	11,500	0.00 ■■	0.00	11,800	11,800	11,200	193,260	2,222,490,000
04/07/2008	11,500	0.30 ▲	2.68	11,500	11,500	11,500	12,340	141,910,000
03/07/2008	12,300	0.30 ▲	2.50	12,300	12,300	12,300	36,160	444,768,000
02/07/2008	12,000	0.30 ▲	2.56	12,000	12,000	11,800	121,720	1,460,640,000
01/07/2008	11,700	0.30 ▲	2.63	11,700	11,700	11,700	75,890	887,913,000
30/06/2008	11,400	0.30 ▲	2.70	11,100	11,400	11,100	85,120	970,368,000
27/06/2008	11,100	0.30 ▲	2.78	10,500	11,100	10,500	97,520	1,082,472,000
26/06/2008	10,800	0.10 ▲	0.93	11,000	11,000	10,400	210,430	2,272,644,000
25/06/2008	10,700	0.30 ▲	2.88	10,700	10,700	10,700	20,930	223,951,000
24/06/2008	10,400	0.30 ▲	2.97	10,400	10,400	10,200	74,880	778,752,000
23/06/2008	10,100	0.20 ▲	2.02	10,100	10,100	9,900	96,640	976,064,000
20/06/2008	9,900	0.20 ▲	2.06	9,500	9,900	9,500	88,290	874,071,000
19/06/2008	9,700	-0.30 ▼	-3.00	9,700	9,700	9,700	24,790	240,463,000
18/06/2008	10,000	-0.20 ▼	-1.96	10,400	10,400	10,000	244,930	2,449,300,000
17/06/2008	10,200	0.20 ▲	2.00	10,200	10,200	10,200	2,210	22,542,000
16/06/2008	10,000	0.10 ▲	1.01	10,000	10,000	10,000	8,410	84,100,000
13/06/2008	9,900	0.10 ▲	1.02	9,900	9,900	9,900	9,350	92,565,000
12/06/2008	9,800	0.10 ▲	1.03	9,800	9,800	9,800	24,900	244,020,000
11/06/2008	9,700	0.10 ▲	1.04	9,500	9,700	9,500	111,430	1,080,871,000
10/06/2008	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	5,120	49,152,000
09/06/2008	9,700	-0.10 ▼	-1.02	9,700	9,700	9,700	4,490	43,553,000
06/06/2008	9,800	-0.20 ▼	-2.00	9,800	9,800	9,800	4,570	44,786,000
05/06/2008	10,000	-0.20 ▼	-1.96	10,000	10,000	10,000	3,710	37,100,000
04/06/2008	10,200	-0.20 ▼	-1.92	10,200	10,200	10,200	2,110	21,522,000
03/06/2008	10,400	-0.20 ▼	-1.89	10,400	10,400	10,400	1,180	12,272,000
02/06/2008	10,600	-0.20 ▼	-1.85	10,600	10,600	10,600	3,840	40,704,000
30/05/2008	10,800	-0.20 ▼	-1.82	10,800	10,800	10,800	3,400	36,720,000
29/05/2008	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
28/05/2008	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
27/05/2008	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
26/05/2008	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	2,690	29,590,000
23/05/2008	11,200	-0.20 ▼	-1.75	11,200	11,200	11,200	1,990	22,288,000
22/05/2008	11,400	-0.20 ▼	-1.72	11,400	11,400	11,400	6,020	68,628,000
21/05/2008	11,600	-0.20 ▼	-1.69	11,600	11,600	11,600	12,730	147,668,000
20/05/2008	11,800	-0.20 ▼	-1.67	11,800	11,800	11,800	2,060	24,308,000
19/05/2008	12,000	-0.20 ▼	-1.64	12,000	12,000	12,000	42,500	510,000,000
16/05/2008	12,200	-0.20 ▼	-1.61	12,200	12,600	12,200	54,310	662,582,000
15/05/2008	12,400	-0.20 ▼	-1.59	12,400	12,400	12,400	930	11,532,000
14/05/2008	12,600	-0.20 ▼	-1.56	12,600	12,600	12,600	650	8,190,000
13/05/2008	12,800	-0.20 ▼	-1.54	12,800	12,800	12,800	2,020	25,856,000
12/05/2008	13,000	-0.20 ▼	-1.52	13,000	13,000	13,000	2,200	28,600,000
09/05/2008	13,200	-0.20 ▼	-1.49	13,200	13,200	13,200	4,040	53,328,000
08/05/2008	13,400	-0.20 ▼	-1.47	13,400	13,400	13,400	1,150	15,410,000
07/05/2008	13,600	-0.20 ▼	-1.45	13,600	13,600	13,600	8,420	114,512,000
06/05/2008	13,800	-0.20 ▼	-1.43	13,800	13,800	13,800	9,470	130,686,000
05/05/2008	14,000	-0.20 ▼	-1.41	14,000	14,000	14,000	18,640	260,960,000
29/04/2008	14,200	0.00 ■■	0.00	14,400	14,400	14,000	70,540	1,001,668,000
28/04/2008	14,200	0.20 ▲	1.43	14,200	14,200	14,200	48,720	691,824,000
25/04/2008	14,000	0.10 ▲	0.72	13,700	14,100	13,700	53,120	743,680,000
24/04/2008	13,900	-0.20 ▼	-1.42	13,900	14,300	13,900	118,060	1,641,034,000
23/04/2008	14,100	-0.20 ▼	-1.40	14,100	14,100	14,100	17,250	243,225,000
22/04/2008	14,300	-0.20 ▼	-1.38	14,300	14,300	14,300	20,930	299,299,000
21/04/2008	14,500	-0.20 ▼	-1.36	14,500	14,900	14,500	45,260	656,270,000
18/04/2008	14,700	-0.20 ▼	-1.34	14,700	14,700	14,700	41,360	607,992,000
17/04/2008	14,900	0.20 ▲	1.36	14,500	14,900	14,500	82,650	1,231,485,000
16/04/2008	14,700	-0.30 ▼	-2.00	14,700	14,700	14,700	2,010	29,547,000
11/04/2008	15,000	-0.30 ▼	-1.96	15,000	15,000	15,000	5,720	85,800,000
10/04/2008	15,300	-0.30 ▼	-1.92	15,300	15,300	15,300	9,460	144,738,000
09/04/2008	15,600	-0.30 ▼	-1.89	15,700	15,800	15,600	74,400	1,160,640,000
08/04/2008	15,900	0.00 ■■	0.00	16,200	16,200	15,600	154,530	2,457,027,000
07/04/2008	15,900	0.30 ▲	1.92	15,900	15,900	15,900	5,550	88,245,000
04/04/2008	15,600	0.10 ▲	0.65	15,600	15,600	15,600	1,340	20,904,000
03/04/2008	15,500	0.10 ▲	0.65	15,500	15,500	15,500	1,380	21,390,000
02/04/2008	15,400	0.10 ▲	0.65	15,400	15,400	15,400	2,830	43,582,000
01/04/2008	15,300	0.10 ▲	0.66	15,300	15,300	15,300	11,040	168,912,000
31/03/2008	15,200	0.10 ▲	0.66	15,200	15,200	15,200	3,920	59,584,000
28/03/2008	15,100	0.10 ▲	0.67	15,100	15,100	15,100	7,660	115,666,000
27/03/2008	15,000	0.10 ▲	0.67	15,000	15,000	15,000	102,240	1,533,600,000
26/03/2008	14,900	0.40 ▲	2.76	13,800	15,000	13,800	189,010	2,816,249,000
25/03/2008	14,500	-0.70 ▼	-4.61	14,500	14,500	14,500	16,380	237,510,000
24/03/2008	15,200	-0.70 ▼	-4.40	15,200	15,200	15,200	55,670	846,184,000
21/03/2008	15,900	-0.60 ▼	-3.64	16,500	16,900	15,900	92,710	1,474,089,000
20/03/2008	16,500	-0.70 ▼	-4.07	17,500	17,800	16,500	89,420	1,475,430,000
19/03/2008	17,200	-0.70 ▼	-3.91	18,000	18,500	17,200	87,470	1,504,484,000
18/03/2008	17,900	-0.90 ▼	-4.79	17,900	18,000	17,900	124,290	2,224,791,000
17/03/2008	18,800	-0.90 ▼	-4.57	18,800	18,900	18,800	59,160	1,112,208,000
14/03/2008	19,700	-0.60 ▼	-2.96	19,700	20,000	19,700	33,840	666,648,000
13/03/2008	20,300	0.20 ▲	1.00	20,500	20,500	19,500	39,670	805,301,000
12/03/2008	20,100	0.20 ▲	1.01	19,200	20,700	19,200	88,440	1,777,644,000
11/03/2008	19,900	-0.90 ▼	-4.33	20,200	20,700	19,800	82,920	1,650,108,000
10/03/2008	20,800	0.90 ▲	4.52	20,800	20,800	20,600	184,180	3,830,944,000
07/03/2008	19,900	0.90 ▲	4.74	19,900	19,900	19,900	2,530	50,347,000
06/03/2008	19,000	0.90 ▲	4.97	19,000	19,000	19,000	33,730	640,870,000
05/03/2008	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	20,100	363,810,000
04/03/2008	19,000	-1.00 ▼	-5.00	19,000	19,000	19,000	13,690	260,110,000
03/03/2008	20,000	-1.00 ▼	-4.76	20,300	21,000	20,000	109,140	2,182,800,000
29/02/2008	21,000	-0.80 ▼	-3.67	21,200	21,900	20,900	64,130	1,346,730,000
28/02/2008	21,800	-0.20 ▼	-0.91	22,400	22,400	21,800	47,580	1,037,244,000
27/02/2008	22,000	-0.30 ▼	-1.35	22,000	23,200	22,000	43,240	951,280,000
26/02/2008	22,300	-1.10 ▼	-4.70	23,600	23,800	22,300	104,510	2,330,573,000
25/02/2008	23,400	1.10 ▲	4.93	23,400	23,400	23,400	40,700	952,380,000
22/02/2008	22,300	-1.10 ▼	-4.70	22,300	22,300	22,300	93,360	2,081,928,000
21/02/2008	23,400	-1.20 ▼	-4.88	23,400	23,400	23,400	55,180	1,291,212,000
20/02/2008	24,600	-1.20 ▼	-4.65	25,800	25,800	24,600	84,700	2,083,620,000
19/02/2008	25,800	0.00 ■■	0.00	25,000	25,800	24,800	48,210	1,243,818,000
18/02/2008	25,800	-1.30 ▼	-4.80	26,000	26,100	25,800	105,450	2,720,610,000
15/02/2008	27,100	-0.40 ▼	-1.45	27,400	27,400	27,000	48,840	1,323,564,000
14/02/2008	27,500	0.40 ▲	1.48	27,500	28,400	27,500	52,650	1,447,875,000
13/02/2008	27,100	-1.40 ▼	-4.91	28,500	28,500	27,100	89,880	2,435,748,000
12/02/2008	28,500	0.20 ▲	0.71	29,000	29,700	28,000	111,960	3,190,860,000
01/02/2008	28,300	1.30 ▲	4.81	28,300	28,300	28,000	104,540	2,958,482,000
31/01/2008	27,000	0.30 ▲	1.12	26,800	27,000	25,500	77,660	2,096,820,000
30/01/2008	26,700	1.20 ▲	4.71	26,700	26,700	26,700	47,070	1,256,769,000
29/01/2008	25,500	0.80 ▲	3.24	24,700	25,500	24,700	68,430	1,744,965,000
28/01/2008	24,700	-0.20 ▼	-0.80	24,900	25,000	24,600	48,320	1,193,504,000
25/01/2008	24,900	-0.10 ▼	-0.40	25,000	25,300	24,700	50,680	1,261,932,000
24/01/2008	25,000	0.30 ▲	1.21	25,000	25,500	24,000	140,520	3,513,000,000
23/01/2008	24,700	-1.00 ▼	-3.89	25,000	25,000	24,500	87,600	2,163,720,000
22/01/2008	25,700	-1.00 ▼	-3.75	25,800	26,400	25,600	70,550	1,813,135,000
21/01/2008	26,700	0.00 ■■	0.00	26,700	26,800	26,500	66,530	1,776,351,000
18/01/2008	26,700	1.10 ▲	4.30	25,900	26,700	25,500	118,970	3,176,499,000
17/01/2008	25,600	0.20 ▲	0.79	26,600	26,600	25,300	262,410	6,717,696,000
16/01/2008	25,400	1.20 ▲	4.96	25,200	25,400	25,000	37,580	954,532,000
15/01/2008	24,200	-1.20 ▼	-4.72	24,300	25,000	24,200	93,240	2,256,408,000
14/01/2008	25,400	-1.10 ▼	-4.15	26,700	26,700	25,400	61,530	1,562,862,000
11/01/2008	26,500	0.30 ▲	1.15	26,300	26,900	26,300	114,650	3,038,225,000
10/01/2008	26,200	-1.30 ▼	-4.73	26,500	26,500	26,200	97,300	2,549,260,000
09/01/2008	27,500	-1.20 ▼	-4.18	28,700	28,700	27,500	65,290	1,795,475,000
08/01/2008	28,700	0.20 ▲	0.70	29,000	29,400	28,700	56,680	1,626,716,000
07/01/2008	28,500	-1.50 ▼	-5.00	29,000	29,900	28,500	92,170	2,626,845,000
04/01/2008	30,000	-1.20 ▼	-3.85	30,000	31,000	30,000	111,580	3,347,400,000
03/01/2008	31,200	-1.30 ▼	-4.00	31,500	31,500	31,000	25,540	796,848,000
02/01/2008	32,500	-0.90 ▼	-2.69	33,400	33,500	32,500	10,350	336,375,000
28/12/2007	33,400	-0.10 ▼	-0.30	33,500	33,500	33,300	10,690	357,046,000
27/12/2007	33,500	0.00 ■■	0.00	33,100	34,000	33,000	19,250	644,875,000
26/12/2007	33,500	-0.30 ▼	-0.89	33,000	33,800	33,000	8,070	270,345,000
25/12/2007	33,800	-0.20 ▼	-0.59	34,000	34,000	33,500	8,380	283,244,000
24/12/2007	34,000	0.00 ■■	0.00	34,000	34,000	33,800	11,400	387,600,000
21/12/2007	34,000	0.50 ▲	1.49	33,100	34,500	33,100	9,980	339,320,000
20/12/2007	33,500	-0.40 ▼	-1.18	35,000	35,200	33,500	24,060	806,010,000
19/12/2007	33,900	1.60 ▲	4.95	33,000	33,900	33,000	19,470	660,033,000
18/12/2007	32,300	-0.20 ▼	-0.62	32,100	32,500	32,100	14,080	454,784,000
17/12/2007	32,500	-1.50 ▼	-4.41	32,500	33,000	32,500	23,340	758,550,000
14/12/2007	34,000	-0.60 ▼	-1.73	34,200	34,500	34,000	27,500	935,000,000
13/12/2007	34,600	-0.70 ▼	-1.98	35,500	35,500	34,600	6,990	241,854,000
12/12/2007	35,300	0.10 ▲	0.28	35,200	35,800	34,000	16,050	566,565,000
11/12/2007	35,200	-0.60 ▼	-1.68	35,500	35,800	35,000	19,230	676,896,000
10/12/2007	35,800	-0.80 ▼	-2.19	35,700	36,000	35,700	18,260	653,708,000
07/12/2007	36,600	0.10 ▲	0.27	36,500	36,800	36,300	17,330	634,278,000
06/12/2007	36,500	0.10 ▲	0.27	36,500	36,500	36,300	14,900	543,850,000
05/12/2007	36,400	-0.40 ▼	-1.09	36,900	36,900	36,200	15,750	573,300,000
04/12/2007	36,800	0.00 ■■	0.00	37,000	37,200	36,800	34,950	1,286,160,000
03/12/2007	36,800	0.40 ▲	1.10	36,900	36,900	36,600	36,120	1,329,216,000
30/11/2007	36,400	0.00 ■■	0.00	36,000	36,400	36,000	26,490	964,236,000
29/11/2007	36,400	-0.40 ▼	-1.09	36,600	36,900	36,200	26,080	949,312,000
28/11/2007	36,800	-0.30 ▼	-0.81	37,000	37,000	36,700	23,260	855,968,000
27/11/2007	37,100	-0.40 ▼	-1.07	37,500	37,600	37,000	27,360	1,015,056,000
26/11/2007	37,500	1.00 ▲	2.74	36,800	37,800	36,500	23,870	895,125,000
23/11/2007	36,500	0.00 ■■	0.00	36,700	36,700	36,500	29,300	1,069,450,000
22/11/2007	36,500	0.50 ▲	1.39	35,600	36,700	35,600	30,960	1,130,040,000
21/11/2007	36,000	-1.00 ▼	-2.70	35,700	36,500	35,700	48,010	1,728,360,000
20/11/2007	37,000	-0.80 ▼	-2.12	37,800	37,800	37,000	25,090	928,330,000
19/11/2007	37,800	-0.20 ▼	-0.53	38,000	38,000	37,600	13,800	521,640,000
16/11/2007	38,000	-0.50 ▼	-1.30	38,100	38,300	38,000	38,790	1,474,020,000
15/11/2007	38,500	0.60 ▲	1.58	39,300	39,300	38,000	66,050	2,542,925,000
14/11/2007	37,900	1.80 ▲	4.99	36,100	37,900	36,100	33,730	1,278,367,000
13/11/2007	36,100	-1.90 ▼	-5.00	37,000	37,000	36,100	38,400	1,386,240,000
12/11/2007	38,000	-1.00 ▼	-2.56	39,000	39,500	38,000	35,770	1,359,260,000
09/11/2007	39,000	-1.00 ▼	-2.50	39,500	39,800	39,000	37,440	1,460,160,000
08/11/2007	40,000	0.80 ▲	2.04	40,000	40,300	39,800	62,250	2,490,000,000
07/11/2007	39,200	0.20 ▲	0.51	40,000	40,500	39,200	50,490	1,979,208,000
06/11/2007	39,000	-1.00 ▼	-2.50	39,000	40,000	39,000	64,760	2,525,640,000
05/11/2007	40,000	-2.00 ▼	-4.76	40,000	41,000	39,900	82,750	3,310,000,000
02/11/2007	42,000	-1.00 ▼	-2.33	42,000	42,900	42,000	51,070	2,144,940,000
01/11/2007	43,000	-0.30 ▼	-0.69	43,000	43,400	43,000	52,580	2,260,940,000
31/10/2007	43,300	0.80 ▲	1.88	42,900	43,500	42,600	70,260	3,042,258,000
30/10/2007	42,500	0.50 ▲	1.19	42,000	43,400	42,000	60,470	2,569,975,000
29/10/2007	42,000	-2.00 ▼	-4.55	42,500	43,400	42,000	86,960	3,652,320,000
26/10/2007	44,000	-1.00 ▼	-2.22	44,600	45,000	44,000	109,710	4,827,240,000
25/10/2007	45,000	0.00 ■■	0.00	46,000	46,000	45,000	159,820	7,191,900,000
24/10/2007	45,000	0.80 ▲	1.81	44,000	45,000	43,500	130,110	5,854,950,000
23/10/2007	44,200	-1.80 ▼	-3.91	44,200	45,400	44,200	107,870	4,767,854,000
22/10/2007	46,000	-0.50 ▼	-1.08	46,600	47,000	46,000	318,630	14,656,980,000
19/10/2007	46,500	2.20 ▲	4.97	44,300	46,500	43,000	670,950	31,199,175,000
18/10/2007	44,300	2.10 ▲	4.98	44,300	44,300	44,300	24,580	1,088,894,000
17/10/2007	42,200	1.90 ▲	4.71	42,200	42,200	42,200	5,360	226,192,000
16/10/2007	70,500	0.50 ▲	0.71	70,000	71,000	69,500	306,140	21,582,870,000
15/10/2007	70,000	-2.00 ▼	-2.78	71,000	71,500	70,000	290,970	20,367,900,000
12/10/2007	72,000	0.00 ■■	0.00	73,000	73,000	72,000	320,140	23,050,080,000
11/10/2007	72,000	1.00 ▲	1.41	72,000	72,500	71,000	483,610	34,819,920,000
10/10/2007	71,000	0.00 ■■	0.00	71,000	71,000	70,000	412,620	29,296,020,000
09/10/2007	71,000	1.00 ▲	1.43	73,500	73,500	70,000	398,230	28,274,330,000
08/10/2007	70,000	3.00 ▲	4.48	70,000	70,000	70,000	36,930	2,585,100,000
05/10/2007	67,000	3.00 ▲	4.69	65,000	67,000	65,000	190,790	12,782,930,000
04/10/2007	64,000	-1.00 ▼	-1.54	65,000	65,000	64,000	94,990	6,079,360,000
03/10/2007	65,000	0.50 ▲	0.78	64,500	65,000	64,000	157,050	10,208,250,000
02/10/2007	64,500	-0.50 ▼	-0.77	64,000	65,000	63,000	180,050	11,613,225,000
01/10/2007	65,000	3.00 ▲	4.84	65,000	65,000	64,000	122,570	7,967,050,000
28/09/2007	62,000	1.50 ▲	2.48	60,500	62,000	60,500	116,430	7,218,660,000
27/09/2007	60,500	-1.50 ▼	-2.42	60,500	60,500	60,000	113,820	6,886,110,000
26/09/2007	62,000	0.00 ■■	0.00	62,500	63,000	61,500	128,700	7,979,400,000
25/09/2007	62,000	2.50 ▲	4.20	61,000	62,000	60,500	162,580	10,079,960,000
24/09/2007	59,500	2.50 ▲	4.39	58,000	59,500	57,000	194,220	11,556,090,000
21/09/2007	57,000	-1.00 ▼	-1.72	58,000	58,000	56,500	94,020	5,359,140,000
20/09/2007	58,000	1.00 ▲	1.75	58,000	58,000	57,000	125,530	7,280,740,000
19/09/2007	57,000	2.50 ▲	4.59	55,000	57,000	54,500	140,340	7,999,380,000
18/09/2007	54,500	0.00 ■■	0.00	54,500	55,000	54,000	85,630	4,666,835,000
17/09/2007	54,500	0.50 ▲	0.93	54,500	55,000	54,500	59,150	3,223,675,000
14/09/2007	54,000	0.00 ■■	0.00	54,500	54,500	54,000	36,060	1,947,240,000
13/09/2007	54,000	-0.50 ▼	-0.92	54,000	54,000	53,000	59,720	3,224,880,000
12/09/2007	54,500	0.50 ▲	0.93	55,500	55,500	54,000	92,990	5,067,955,000
11/09/2007	54,000	-1.00 ▼	-1.82	55,000	55,000	54,000	48,840	2,637,360,000
10/09/2007	55,000	1.50 ▲	2.80	56,000	56,000	52,000	267,340	14,703,700,000
07/09/2007	53,500	2.50 ▲	4.90	52,000	53,500	51,500	87,060	4,657,710,000
06/09/2007	51,000	0.50 ▲	0.99	50,500	51,000	50,500	25,050	1,277,550,000
05/09/2007	50,500	0.00 ■■	0.00	51,000	51,000	50,000	16,930	854,965,000
04/09/2007	50,500	0.50 ▲	1.00	51,000	51,000	50,500	20,470	1,033,735,000
31/08/2007	50,000	1.00 ▲	2.04	49,000	50,000	49,000	32,330	1,616,500,000
30/08/2007	49,000	-0.30 ▼	-0.61	49,000	49,300	48,000	19,110	936,390,000
29/08/2007	49,300	-0.70 ▼	-1.40	49,500	50,000	49,300	3,220	158,746,000
28/08/2007	50,000	-1.00 ▼	-1.96	50,500	50,500	50,000	8,980	449,000,000
27/08/2007	51,000	0.50 ▲	0.99	51,500	51,500	51,000	6,990	356,490,000
24/08/2007	50,500	1.00 ▲	2.02	50,000	50,500	49,500	19,790	999,395,000
23/08/2007	49,500	0.40 ▲	0.81	49,000	49,500	49,000	19,180	949,410,000
22/08/2007	54,000	-1.00 ▼	-1.82	54,000	54,500	54,000	52,130	2,815,020,000
21/08/2007	55,000	-1.00 ▼	-1.79	54,500	55,000	54,500	37,330	2,053,150,000
20/08/2007	56,000	-1.50 ▼	-2.61	57,000	57,000	56,000	34,560	1,935,360,000
17/08/2007	57,500	-1.50 ▼	-2.54	59,000	59,000	57,500	30,350	1,745,125,000
16/08/2007	59,000	0.00 ■■	0.00	58,500	59,000	58,500	16,000	944,000,000
15/08/2007	59,000	-0.50 ▼	-0.84	58,500	59,000	58,500	11,020	650,180,000
14/08/2007	59,500	0.50 ▲	0.85	58,500	59,500	58,500	25,570	1,521,415,000
13/08/2007	59,000	-0.50 ▼	-0.84	60,000	60,000	59,000	11,310	667,290,000
10/08/2007	59,500	-0.50 ▼	-0.83	60,000	60,500	59,500	26,380	1,569,610,000
09/08/2007	60,000	0.50 ▲	0.84	59,500	60,000	59,500	19,020	1,141,200,000
08/08/2007	59,500	0.00 ■■	0.00	59,500	59,500	59,000	41,260	2,454,970,000
07/08/2007	59,500	1.50 ▲	2.59	59,500	59,500	58,500	28,630	1,703,485,000
06/08/2007	58,000	0.00 ■■	0.00	58,000	59,000	57,000	60,070	3,484,060,000
03/08/2007	58,000	-1.00 ▼	-1.69	58,000	58,500	57,500	23,970	1,390,260,000
02/08/2007	59,000	-1.50 ▼	-2.48	60,500	60,500	59,000	11,190	660,210,000
01/08/2007	60,500	2.50 ▲	4.31	58,000	60,500	58,000	18,020	1,090,210,000
31/07/2007	58,000	-2.00 ▼	-3.33	59,000	59,500	58,000	32,040	1,858,320,000
30/07/2007	60,000	-1.00 ▼	-1.64	60,500	60,500	58,000	10,490	629,400,000
27/07/2007	61,000	-0.50 ▼	-0.81	61,000	61,000	60,000	25,910	1,580,510,000
26/07/2007	61,500	-1.50 ▼	-2.38	62,000	62,000	61,500	38,170	2,347,455,000
25/07/2007	63,000	-0.50 ▼	-0.79	63,500	63,500	63,000	29,430	1,854,090,000
24/07/2007	63,500	-1.50 ▼	-2.31	63,000	63,500	62,000	45,900	2,914,650,000
23/07/2007	65,000	0.00 ■■	0.00	68,000	68,000	65,000	134,840	8,764,600,000
20/07/2007	65,000	3.00 ▲	4.84	65,000	65,000	65,000	29,750	1,933,750,000
19/07/2007	62,000	1.50 ▲	2.48	60,500	62,000	60,500	37,600	2,331,200,000
18/07/2007	60,500	-0.50 ▼	-0.82	61,000	61,000	60,500	7,700	465,850,000
17/07/2007	61,000	1.00 ▲	1.67	60,500	61,000	60,500	16,110	982,710,000
16/07/2007	60,000	-1.50 ▼	-2.44	60,000	60,000	60,000	24,400	1,464,000,000
13/07/2007	61,500	1.00 ▲	1.65	58,000	61,500	58,000	22,550	1,386,825,000
12/07/2007	60,500	-1.00 ▼	-1.63	61,500	61,500	60,500	12,680	767,140,000
11/07/2007	61,500	-0.50 ▼	-0.81	63,000	63,000	61,500	21,170	1,301,955,000
10/07/2007	62,000	2.00 ▲	3.33	60,000	62,000	60,000	20,850	1,292,700,000
09/07/2007	60,000	0.00 ■■	0.00	60,000	60,000	59,500	16,870	1,012,200,000
06/07/2007	60,000	0.00 ■■	0.00	60,000	60,000	60,000	25,800	1,548,000,000
05/07/2007	60,000	-2.00 ▼	-3.23	60,000	60,000	60,000	30,960	1,857,600,000
04/07/2007	62,000	2.50 ▲	4.20	60,000	62,000	60,000	26,840	1,664,080,000
03/07/2007	59,500	-2.50 ▼	-4.03	60,000	60,000	59,500	64,000	3,808,000,000
02/07/2007	62,000	-3.00 ▼	-4.62	64,000	64,000	62,000	38,330	2,376,460,000
29/06/2007	65,000	0.00 ■■	0.00	65,000	65,000	65,000	39,680	2,579,200,000
28/06/2007	65,000	0.00 ■■	0.00	66,500	66,500	65,000	30,790	2,001,350,000
27/06/2007	65,000	-1.00 ▼	-1.52	66,500	66,000	65,000	38,630	2,510,950,000
26/06/2007	66,000	-0.50 ▼	-0.75	66,500	66,500	66,000	32,050	2,115,300,000
25/06/2007	66,500	0.00 ■■	0.00	66,500	66,500	66,500	14,340	953,610,000
22/06/2007	66,500	0.00 ■■	0.00	66,500	66,500	66,500	13,410	891,765,000
21/06/2007	66,500	-1.50 ▼	-2.21	68,000	68,000	66,500	28,300	1,881,950,000
20/06/2007	68,000	1.50 ▲	2.26	69,000	69,000	68,000	77,680	5,282,240,000
19/06/2007	66,500	1.50 ▲	2.31	66,000	66,500	66,000	39,000	2,593,500,000
18/06/2007	65,000	-2.00 ▼	-2.99	67,000	67,000	65,000	28,360	1,843,400,000
15/06/2007	67,000	-1.00 ▼	-1.47	67,500	67,500	67,000	32,320	2,165,440,000
14/06/2007	68,000	0.00 ■■	0.00	67,000	68,000	67,000	55,250	3,757,000,000
13/06/2007	68,000	0.00 ■■	0.00	68,000	68,000	67,500	69,940	4,755,920,000
12/06/2007	68,000	0.00 ■■	0.00	68,000	68,000	68,000	45,600	3,100,800,000
11/06/2007	68,000	0.00 ■■	0.00	68,500	68,500	68,000	38,550	2,621,400,000
08/06/2007	68,000	0.00 ■■	0.00	69,000	69,000	68,000	56,000	3,808,000,000
07/06/2007	68,000	0.00 ■■	0.00	69,500	69,500	68,000	64,110	4,359,480,000
06/06/2007	68,000	1.00 ▲	1.49	66,000	68,000	66,000	82,900	5,637,200,000
05/06/2007	67,000	-1.00 ▼	-1.47	68,000	68,000	67,000	28,630	1,918,210,000
04/06/2007	68,000	-1.50 ▼	-2.16	69,500	69,500	68,000	43,670	2,969,560,000
01/06/2007	69,500	1.50 ▲	2.21	69,000	69,500	69,000	96,310	6,693,545,000
31/05/2007	68,000	1.00 ▲	1.49	67,000	68,000	67,000	60,650	4,124,200,000
30/05/2007	67,000	-1.00 ▼	-1.47	66,000	67,000	66,000	59,480	3,985,160,000
29/05/2007	68,000	-1.00 ▼	-1.45	69,000	69,000	68,000	42,320	2,877,760,000
28/05/2007	69,000	1.00 ▲	1.47	70,000	70,000	69,000	78,990	5,450,310,000
25/05/2007	68,000	1.50 ▲	2.26	68,000	68,000	66,500	101,430	6,897,240,000
24/05/2007	66,500	-3.50 ▼	-5.00	66,500	66,500	66,500	38,440	2,556,260,000
23/05/2007	70,000	3.00 ▲	4.48	70,000	70,000	70,000	102,510	7,175,700,000
22/05/2007	67,000	3.00 ▲	4.69	67,000	67,000	67,000	65,580	4,393,860,000
21/05/2007	64,000	2.00 ▲	3.23	64,000	64,000	64,000	65,950	4,220,800,000
18/05/2007	62,000	1.00 ▲	1.64	62,000	62,000	62,000	33,780	2,094,360,000
17/05/2007	61,000	0.00 ■■	0.00	61,000	61,000	60,500	24,740	1,509,140,000
16/05/2007	61,000	-1.00 ▼	-1.61	62,000	62,000	60,000	15,270	931,470,000
15/05/2007	62,000	1.00 ▲	1.64	63,000	63,000	62,000	59,490	3,688,380,000
14/05/2007	61,000	2.00 ▲	3.39	59,000	61,000	59,000	37,180	2,267,980,000
11/05/2007	59,000	1.00 ▲	1.72	58,000	59,000	58,000	18,020	1,063,180,000
10/05/2007	58,000	-1.00 ▼	-1.69	58,000	58,000	58,000	8,900	516,200,000
09/05/2007	59,000	-1.50 ▼	-2.48	61,500	61,500	59,000	24,620	1,452,580,000
08/05/2007	60,500	2.50 ▲	4.31	58,000	60,500	58,000	51,520	3,116,960,000
07/05/2007	58,000	1.50 ▲	2.65	56,000	58,000	56,500	11,240	651,920,000
04/05/2007	56,500	0.00 ■■	0.00	56,000	56,500	56,000	4,770	269,505,000
03/05/2007	56,500	-0.50 ▼	-0.88	55,500	56,500	55,500	12,680	716,420,000
02/05/2007	57,000	-1.00 ▼	-1.72	58,500	58,500	57,000	6,430	366,510,000
25/04/2007	58,000	0.50 ▲	0.87	57,500	58,000	57,500	19,990	1,159,420,000
24/04/2007	57,500	-0.50 ▼	-0.86	56,500	57,500	56,000	28,930	1,663,475,000
23/04/2007	58,000	0.00 ■■	0.00	58,000	58,000	55,500	19,290	1,118,820,000
20/04/2007	58,000	2.00 ▲	3.57	56,000	58,000	55,000	26,200	1,519,600,000
19/04/2007	56,000	-2.00 ▼	-3.45	60,500	60,500	56,000	57,290	3,208,240,000
18/04/2007	58,000	2.50 ▲	4.50	54,000	58,000	54,000	43,110	2,500,380,000
17/04/2007	55,500	-2.50 ▼	-4.31	55,500	55,500	55,500	19,310	1,071,705,000
16/04/2007	58,000	-3.00 ▼	-4.92	59,500	59,500	58,000	8,100	469,800,000
13/04/2007	61,000	-0.50 ▼	-0.81	61,000	61,000	61,000	24,800	1,512,800,000
12/04/2007	61,500	-1.50 ▼	-2.38	62,000	62,000	61,000	15,250	937,875,000
11/04/2007	63,000	0.00 ■■	0.00	64,000	64,000	63,000	26,700	1,682,100,000
10/04/2007	63,000	0.00 ■■	0.00	64,000	64,000	63,000	25,350	1,597,050,000
09/04/2007	63,000	0.00 ■■	0.00	62,000	63,000	62,000	16,790	1,057,770,000
06/04/2007	63,000	-1.00 ▼	-1.56	64,000	64,000	63,000	17,000	1,071,000,000
05/04/2007	64,000	-2.00 ▼	-3.03	66,000	66,000	64,000	46,340	2,965,760,000
04/04/2007	66,000	3.00 ▲	4.76	63,000	66,000	63,000	38,070	2,512,620,000
03/04/2007	63,000	0.00 ■■	0.00	63,000	63,000	62,000	30,890	1,946,070,000
02/04/2007	63,000	-3.00 ▼	-4.55	63,000	63,000	63,000	38,470	2,423,610,000
30/03/2007	66,000	3.00 ▲	4.76	66,000	66,000	66,000	76,920	5,076,720,000
29/03/2007	63,000	3.00 ▲	5.00	63,000	63,000	63,000	60,160	3,790,080,000
28/03/2007	60,000	-3.00 ▼	-4.76	61,000	61,000	60,000	71,960	4,317,600,000
27/03/2007	63,000	-3.00 ▼	-4.55	63,000	63,000	63,000	9,500	598,500,000
26/03/2007	66,000	-3.00 ▼	-4.35	66,000	66,000	66,000	27,280	1,800,480,000
23/03/2007	69,000	-2.50 ▼	-3.50	68,000	69,000	68,000	117,130	8,081,970,000
22/03/2007	71,500	-3.50 ▼	-4.67	72,000	72,500	71,500	55,040	3,935,360,000
21/03/2007	75,000	0.00 ■■	0.00	75,000	75,000	75,000	99,930	7,494,750,000
20/03/2007	75,000	-2.00 ▼	-2.60	80,500	80,500	75,000	198,070	14,855,250,000
19/03/2007	77,000	3.50 ▲	4.76	77,000	77,000	77,000	74,440	5,731,880,000
16/03/2007	73,500	3.50 ▲	5.00	73,500	73,500	73,500	79,110	5,814,585,000
15/03/2007	70,000	-2.00 ▼	-2.78	69,000	70,000	69,000	111,290	7,790,300,000
14/03/2007	72,000	3.00 ▲	4.35	72,000	72,000	69,000	167,970	12,093,840,000
13/03/2007	69,000	-3.50 ▼	-4.83	69,000	72,500	69,000	287,820	19,859,580,000
12/03/2007	72,500	3.00 ▲	4.32	72,500	72,500	72,500	94,750	6,869,375,000
09/03/2007	69,500	3.00 ▲	4.51	69,500	69,500	69,500	82,570	5,738,615,000
08/03/2007	66,500	3.00 ▲	4.72	63,500	66,500	63,500	68,030	4,523,995,000
07/03/2007	63,500	3.00 ▲	4.96	63,500	63,500	63,500	1,110	70,485,000
06/03/2007	60,500	2.50 ▲	4.31	60,500	60,500	60,500	220,660	13,349,930,000
05/03/2007	58,000	2.50 ▲	4.50	58,000	58,000	58,000	188,030	10,905,740,000
02/03/2007	55,500	2.50 ▲	4.72	55,500	55,500	55,500	179,120	9,941,160,000
01/03/2007	53,000	0.00 ■■	0.00	53,000	54,500	53,000	47,910	2,539,230,000
28/02/2007	53,000	-1.00 ▼	-1.85	53,000	56,500	53,000	44,580	2,362,740,000
27/02/2007	54,000	1.50 ▲	2.86	54,000	54,000	53,000	24,320	1,313,280,000
26/02/2007	52,500	1.50 ▲	2.94	52,500	52,500	51,500	14,960	785,400,000
15/02/2007	51,000	0.00 ■■	0.00	51,000	51,000	50,000	4,160	212,160,000
14/02/2007	51,000	0.00 ■■	0.00	51,000	53,000	51,000	34,360	1,752,360,000
13/02/2007	51,000	0.50 ▲	0.99	51,000	51,000	49,000	30,840	1,572,840,000
12/02/2007	50,500	1.50 ▲	3.06	49,000	50,500	49,000	22,280	1,125,140,000
09/02/2007	49,000	-2.50 ▼	-4.85	49,000	49,000	49,000	23,550	1,153,950,000
08/02/2007	51,500	-2.50 ▼	-4.63	51,500	52,000	51,500	14,310	736,965,000
07/02/2007	54,000	-2.00 ▼	-3.57	54,000	56,000	53,500	13,880	749,520,000
06/02/2007	56,000	1.00 ▲	1.82	56,000	56,000	53,000	20,390	1,141,840,000
05/02/2007	55,000	-2.00 ▼	-3.51	55,000	57,500	55,000	23,860	1,312,300,000
02/02/2007	57,000	2.50 ▲	4.59	57,000	57,000	57,000	14,060	801,420,000
01/02/2007	54,500	-2.50 ▼	-4.39	57,000	57,000	54,500	5,920	322,640,000
31/01/2007	57,000	-2.50 ▼	-4.20	59,500	59,500	57,000	17,420	992,940,000
30/01/2007	59,500	2.50 ▲	4.39	59,500	59,500	59,500	31,880	1,896,860,000
29/01/2007	57,000	2.50 ▲	4.59	57,000	57,000	57,000	57,460	3,275,220,000
26/01/2007	54,500	2.50 ▲	4.81	54,500	54,500	54,500	35,090	1,912,405,000
25/01/2007	52,000	2.20 ▲	4.42	52,000	52,000	52,000	112,150	5,831,800,000
24/01/2007	49,800	2.30 ▲	4.84	45,200	49,800	45,200	28,440	1,416,312,000
23/01/2007	47,500	-2.40 ▼	-4.81	47,500	47,500	47,500	13,600	646,000,000
22/01/2007	49,900	-2.60 ▼	-4.95	49,900	49,900	49,900	45,410	2,265,959,000
19/01/2007	52,500	-2.50 ▼	-4.55	52,500	52,500	52,500	26,190	1,374,975,000
18/01/2007	55,000	-2.50 ▼	-4.35	55,000	55,000	55,000	8,520	468,600,000
17/01/2007	57,500	-3.00 ▼	-4.96	60,500	60,500	57,500	10,620	610,650,000
16/01/2007	60,500	-3.00 ▼	-4.72	61,000	61,000	60,500	3,760	227,480,000
15/01/2007	63,500	-3.00 ▼	-4.51	63,500	63,500	63,500	5,820	369,570,000
12/01/2007	66,500	-3.50 ▼	-5.00	70,000	70,000	66,500	6,640	441,560,000
11/01/2007	70,000	2.00 ▲	2.94	65,000	70,000	65,000	40,470	2,832,900,000
10/01/2007	68,000	-3.50 ▼	-4.90	68,000	68,000	68,000	18,490	1,257,320,000
09/01/2007	71,500	-3.50 ▼	-4.67	74,000	74,000	71,500	8,770	627,055,000
08/01/2007	75,000	-3.50 ▼	-4.46	75,000	75,000	75,000	4,010	300,750,000
05/01/2007	78,500	-4.00 ▼	-4.85	78,500	78,500	78,500	12,580	987,530,000
04/01/2007	82,500	-4.00 ▼	-4.62	86,500	86,500	82,500	700	57,750,000
03/01/2007	86,500	0.00 ■■	0.00	86,500	86,500	86,500	0	0
02/01/2007	86,500	-4.50 ▼	-4.95	86,500	86,500	86,500	3,100	268,150,000
29/12/2006	91,000	0.50 ▲	0.55	94,500	94,500	91,000	2,750	250,250,000
28/12/2006	90,500	4.00 ▲	4.62	90,500	90,500	90,500	4,300	389,150,000
27/12/2006	86,500	4.00 ▲	4.85	0	86,500	86,000	2,090	180,785,000
26/12/2006	82,500	3.50 ▲	4.43	82,500	82,500	80,500	1,950	160,875,000
25/12/2006	79,000	0.00 ■■	0.00	79,000	79,000	79,000	11,610	917,190,000
01/01/1970	5,880	0.00 ■■	0.00	5,880	0	0	0	0

(ĐVT: 1,000 VNĐ)