Lịch sử giao dịch LGC - 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 Đầu Tư Cầu Đường CII
CII Bridges & Roads Investment JSC
Mã CK: LGC 58.90 ■■ 0 (0%) (cập nhật 16:30 01/01/1970)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Thiết bị điện tử
Website: http://ciibr.com.vn

LGC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
23/04/2024	58,900	-0.50 ▼	-0.85	59,400	58,900	55,300	70	4,123,000
04/04/2024	59,400	0.90 ▲	1.52	58,500	59,400	59,400	10	594,000
29/03/2024	58,500	-0.10 ▼	-0.17	58,600	58,500	54,600	90	5,265,000
28/03/2024	58,600	-0.10 ▼	-0.17	58,700	58,600	55,000	120	7,032,000
26/03/2024	58,700	-0.30 ▼	-0.51	59,000	58,700	54,900	410	24,067,000
22/03/2024	59,000	3.50 ▲	5.93	55,500	59,000	52,500	60	3,540,000
21/03/2024	55,500	-3.90 ▼	-7.03	59,400	55,500	55,400	20	1,110,000
20/03/2024	59,400	3.70 ▲	6.23	55,700	59,400	59,400	50	2,970,000
19/03/2024	55,700	-4.10 ▼	-7.36	59,800	55,700	55,700	230	12,811,000
13/03/2024	59,800	2.20 ▲	3.68	57,600	60,000	57,600	40	2,392,000
12/03/2024	57,600	-4.30 ▼	-7.47	61,900	57,600	57,600	10	576,000
11/03/2024	61,900	2.00 ▲	3.23	59,900	61,900	61,900	10	619,000
08/03/2024	59,900	1.40 ▲	2.34	58,500	59,900	59,900	100	5,990,000
07/03/2024	58,500	-2.10 ▼	-3.59	60,600	58,500	58,500	10	585,000
05/03/2024	59,500	1.70 ▲	2.86	57,800	59,500	53,800	50	2,975,000
26/02/2024	57,800	2.90 ▲	5.02	54,900	57,800	57,800	10	578,000
23/02/2024	54,900	-4.10 ▼	-7.47	59,000	54,900	54,900	80	4,392,000
21/02/2024	59,000	3.00 ▲	5.08	56,000	59,000	59,000	20	1,180,000
20/02/2024	56,000	3.30 ▲	5.89	52,700	56,300	52,500	230	12,880,000
19/02/2024	52,700	-3.70 ▼	-7.02	56,400	60,000	52,700	30	1,581,000
15/02/2024	56,400	-3.60 ▼	-6.38	60,000	56,500	55,800	110	6,204,000
07/02/2024	60,000	-0.60 ▼	-1.00	60,600	60,000	56,400	510	30,600,000
19/01/2024	65,100	3.90 ▲	5.99	61,200	65,100	57,000	200	13,020,000
18/01/2024	61,200	-4.50 ▼	-7.35	65,700	61,200	61,200	20	1,224,000
15/01/2024	65,700	3.90 ▲	5.94	61,800	65,700	57,500	50	3,285,000
09/01/2024	61,800	3.80 ▲	6.15	58,000	62,000	54,000	130	8,034,000
08/01/2024	58,000	3.00 ▲	5.17	55,000	58,000	54,400	30	1,740,000
05/01/2024	55,000	1.70 ▲	3.09	53,300	55,000	53,200	190	10,450,000
04/01/2024	53,300	2.10 ▲	3.94	51,200	53,300	51,200	90	4,797,000
27/12/2023	51,200	-5.80 ▼	-11.33	57,000	51,300	51,200	860	44,032,000
26/12/2023	57,000	0.00 ■■	0.00	57,000	0	0	0	0
25/12/2023	55,000	0.00 ■■	0.00	55,000	0	0	0	0
21/12/2023	57,000	2.00 ▲	3.51	55,000	58,700	51,200	200	11,400,000
20/12/2023	55,000	-4.00 ▼	-7.27	59,000	55,000	55,000	10	550,000
14/12/2023	59,000	2.10 ▲	3.56	56,900	59,000	54,900	50	2,950,000
13/12/2023	59,000	2.10 ▲	3.56	56,900	0	0	10	590,000
08/12/2023	56,900	-4.10 ▼	-7.21	61,000	56,900	56,900	40	2,276,000
06/12/2023	61,000	3.60 ▲	5.90	57,400	61,000	56,700	130	7,930,000
04/12/2023	57,400	3.60 ▲	6.27	53,800	57,400	53,800	50	2,870,000
02/12/2023	53,800	-0.60 ▼	-1.12	54,400	50,700	50,700	10	538,000
01/12/2023	53,800	-0.60 ▼	-1.12	54,400	50,700	50,700	10	538,000
30/11/2023	50,700	-3.70 ▼	-7.30	54,400	50,700	50,700	20	1,014,000
29/11/2023	54,400	-3.90 ▼	-7.17	58,300	54,400	54,400	10	544,000
28/11/2023	58,300	-0.10 ▼	-0.17	58,400	58,300	58,300	10	583,000
27/11/2023	58,400	3.00 ▲	5.14	55,400	58,400	51,600	60	3,504,000
23/11/2023	55,400	3.60 ▲	6.50	51,800	55,400	51,800	20	1,108,000
22/11/2023	51,800	-3.70 ▼	-7.14	55,500	51,800	51,800	10	518,000
20/11/2023	55,500	0.00 ■■	0.00	55,500	55,500	55,500	90	4,995,000
17/11/2023	55,500	-0.20 ▼	-0.36	55,700	55,500	55,400	3,450	191,475,000
16/11/2023	55,700	3.20 ▲	5.75	52,500	55,700	55,700	150	8,355,000
14/11/2023	52,500	-2.60 ▼	-4.95	55,100	58,400	52,500	140	7,350,000
13/11/2023	55,100	3.10 ▲	5.63	52,000	55,100	52,000	110	6,061,000
10/11/2023	52,000	2.70 ▲	5.19	49,300	52,000	45,850	650	33,800,000
09/11/2023	49,300	-3.60 ▼	-7.30	52,900	49,300	49,300	10	493,000
08/11/2023	52,900	2.10 ▲	3.97	50,800	52,900	52,900	540	28,566,000
02/11/2023	50,800	-0.20 ▼	-0.39	51,000	50,800	50,800	10	508,000
31/10/2023	51,000	0.00 ■■	0.00	51,000	51,000	47,500	120	6,120,000
19/10/2023	51,000	0.00 ■■	0.00	51,000	51,000	47,500	80	4,080,000
09/10/2023	51,000	0.00 ■■	0.00	51,000	51,000	47,500	170	8,670,000
06/10/2023	51,000	0.00 ■■	0.00	51,000	0	0	0	0
29/09/2023	51,000	1.70 ▲	3.33	49,300	51,000	51,000	10	510,000
28/09/2023	49,300	-3.60 ▼	-7.30	52,900	49,300	49,300	40	1,972,000
21/09/2023	52,900	0.40 ▲	0.76	52,500	52,900	49,400	30	1,587,000
19/09/2023	52,500	3.10 ▲	5.90	49,400	52,500	52,500	10	525,000
18/09/2023	49,400	-3.60 ▼	-7.29	53,000	49,400	49,400	30	1,482,000
14/09/2023	53,000	0.00 ■■	0.00	53,000	53,000	52,000	30	1,590,000
07/09/2023	53,000	-0.30 ▼	-0.57	53,300	53,000	53,000	90	4,770,000
06/09/2023	53,300	0.00 ■■	0.00	53,300	53,300	53,300	60	3,198,000
05/09/2023	53,300	-0.10 ▼	-0.19	53,400	53,300	50,000	230	12,259,000
25/08/2023	53,400	0.40 ▲	0.75	53,000	53,400	49,400	40	2,136,000
18/08/2023	53,000	0.00 ■■	0.00	53,000	53,000	49,400	50	2,650,000
16/08/2023	53,000	0.70 ▲	1.32	52,300	53,000	48,800	90	4,770,000
15/08/2023	52,300	0.60 ▲	1.15	51,700	52,300	50,000	200	10,460,000
14/08/2023	51,700	-0.30 ▼	-0.58	52,000	51,700	48,700	30	1,551,000
10/08/2023	52,000	-0.10 ▼	-0.19	52,100	52,000	48,700	60	3,120,000
09/08/2023	52,100	3.20 ▲	6.14	48,900	52,100	49,000	20	1,042,000
08/08/2023	50,500	-3.00 ▼	-5.94	53,500	50,500	50,500	10	505,000
07/08/2023	53,500	0.10 ▲	0.19	53,400	53,600	52,700	180	9,630,000
04/08/2023	53,400	0.40 ▲	0.75	53,000	53,500	49,300	580	30,972,000
03/08/2023	53,000	0.50 ▲	0.94	52,500	53,000	48,850	230	12,190,000
02/08/2023	52,500	2.60 ▲	4.95	49,900	52,500	47,700	190	9,975,000
01/08/2023	49,900	-3.70 ▼	-7.41	53,600	53,600	49,850	640	31,936,000
28/07/2023	53,600	1.20 ▲	2.24	52,400	53,600	48,750	680	36,448,000
27/07/2023	52,400	0.50 ▲	0.95	51,900	53,300	48,600	130	6,812,000
26/07/2023	51,900	3.20 ▲	6.17	48,700	51,900	48,000	90	4,671,000
25/07/2023	48,700	0.00 ■■	0.00	48,700	48,700	48,700	10	487,000
21/07/2023	48,700	-0.40 ▼	-0.82	49,100	49,100	48,600	150	7,305,000
20/07/2023	49,100	-3.60 ▼	-7.33	52,700	49,100	49,100	110	5,401,000
19/07/2023	52,700	-0.90 ▼	-1.71	53,600	52,700	49,850	120	6,324,000
07/07/2023	53,600	3.40 ▲	6.34	50,200	53,600	53,600	10	536,000
06/07/2023	50,200	-3.60 ▼	-7.17	53,800	50,200	50,200	50	2,510,000
05/07/2023	53,800	0.00 ■■	0.00	53,800	0	0	0	0
04/07/2023	53,800	2.20 ▲	4.09	51,600	53,800	53,800	120	6,456,000
03/07/2023	51,600	-0.20 ▼	-0.39	51,800	51,600	48,200	60	3,096,000
30/06/2023	51,800	2.60 ▲	5.02	49,200	51,800	51,800	50	2,590,000
28/06/2023	49,200	-3.70 ▼	-7.52	52,900	49,200	49,200	510	25,092,000
27/06/2023	52,900	-3.90 ▼	-7.37	56,800	52,900	52,900	10	529,000
12/06/2023	56,800	-1.20 ▼	-2.11	58,000	56,800	56,000	110	6,248,000
06/06/2023	58,000	-2.00 ▼	-3.45	60,000	60,100	55,800	180	10,440,000
25/05/2023	60,000	0.00 ■■	0.00	60,000	60,000	55,800	130	7,800,000
14/04/2023	60,000	0.00 ■■	0.00	60,000	60,000	60,000	10	600,000
31/03/2023	60,000	-0.80 ▼	-1.33	60,800	60,000	60,000	10	600,000
24/03/2023	48,950	0.00 ■■	0.00	48,950	0	0	0	0
17/03/2023	60,800	0.00 ■■	0.00	60,800	60,800	56,600	120	7,296,000
15/03/2023	60,800	0.00 ■■	0.00	60,800	60,800	56,600	50	3,040,000
01/03/2023	60,800	3.90 ▲	6.41	56,900	60,800	53,000	20	1,216,000
27/02/2023	56,900	-0.10 ▼	-0.18	57,000	56,900	56,900	10	569,000
23/02/2023	57,000	0.00 ■■	0.00	57,000	57,000	53,100	50	2,850,000
17/02/2023	57,000	0.20 ▲	0.35	56,800	57,000	52,900	110	6,270,000
15/02/2023	56,800	3.70 ▲	6.51	53,100	56,800	49,400	90	5,112,000
14/02/2023	53,100	-3.90 ▼	-7.34	57,000	53,100	53,100	20	1,062,000
09/02/2023	57,000	0.00 ■■	0.00	57,000	57,000	57,000	50	2,850,000
16/01/2023	57,000	0.00 ■■	0.00	57,000	0	0	0	0
09/01/2023	57,000	0.00 ■■	0.00	57,000	0	0	0	0
05/01/2023	57,000	0.00 ■■	0.00	57,000	57,000	57,000	10	570,000
30/12/2022	54,000	0.00 ■■	0.00	54,000	57,000	57,000	10	540,000
20/12/2022	54,000	0.00 ■■	0.00	54,000	0	0	0	0
14/12/2022	53,000	3.30 ▲	6.23	49,700	53,100	46,250	3,150	166,950,000
13/12/2022	49,700	2.40 ▲	4.83	47,300	49,700	47,000	90	4,473,000
12/12/2022	47,300	3.00 ▲	6.34	44,300	47,400	44,300	100	4,730,000
10/12/2022	44,300	-3.30 ▼	-7.45	47,600	44,300	44,300	10	443,000
09/12/2022	44,300	-3.30 ▼	-7.45	47,600	44,300	44,300	10	443,000
08/12/2022	47,600	2.65 ▲	5.57	44,950	47,600	46,000	30	1,428,000
07/12/2022	44,950	-3.35 ▼	-7.45	48,300	44,950	44,950	10	449,500
05/12/2022	48,300	2.80 ▲	5.80	45,500	48,500	42,350	80	3,864,000
04/12/2022	45,500	-3.40 ▼	-7.47	48,900	45,500	45,500	50	2,275,000
02/12/2022	45,500	-3.40 ▼	-7.47	48,900	45,500	45,500	50	2,275,000
01/12/2022	48,900	0.00 ■■	0.00	48,900	48,900	48,900	30	1,467,000
30/11/2022	48,900	0.00 ■■	0.00	48,900	48,900	48,900	100	4,890,000
29/11/2022	48,900	2.90 ▲	5.93	46,000	48,900	42,800	940	45,966,000
28/11/2022	46,000	-0.35 ▼	-0.76	46,350	49,250	43,150	80	3,680,000
24/11/2022	46,350	-3.45 ▼	-7.44	49,800	46,350	46,350	10	463,500
22/11/2022	49,800	0.25 ▲	0.50	49,550	49,800	49,800	10	498,000
20/11/2022	49,550	3.15 ▲	6.36	46,400	49,550	49,550	10	495,500
18/11/2022	49,550	3.15 ▲	6.36	46,400	49,550	49,550	10	495,500
17/11/2022	46,400	-3.45 ▼	-7.44	49,850	46,400	46,400	10	464,000
15/11/2022	49,850	2.85 ▲	5.72	47,000	49,850	49,850	10	498,500
11/11/2022	47,000	-1.90 ▼	-4.04	48,900	47,000	45,500	30	1,410,000
10/11/2022	48,900	2.90 ▲	5.93	46,000	48,900	42,800	100	4,890,000
09/11/2022	46,000	-2.65 ▼	-5.76	48,650	46,000	46,000	20	920,000
04/11/2022	48,650	0.00 ■■	0.00	48,650	0	0	0	0
31/10/2022	48,650	-0.05 ▼	-0.10	48,700	48,650	48,650	10	486,500
28/10/2022	48,700	-0.25 ▼	-0.51	48,950	48,700	48,700	10	487,000
27/10/2022	48,700	-0.25 ▼	-0.51	48,950	48,700	48,700	10	487,000
26/10/2022	45,600	-3.35 ▼	-7.35	48,950	45,600	45,600	150	6,840,000
20/10/2022	48,950	0.00 ■■	0.00	48,950	0	0	0	0
11/10/2022	48,950	0.00 ■■	0.00	48,950	48,950	45,200	40	1,958,000
28/09/2022	48,950	0.00 ■■	0.00	48,950	0	0	0	0
27/09/2022	48,950	2.90 ▲	5.92	46,050	48,950	48,950	100	4,895,000
06/09/2022	46,050	0.05 ▲	0.11	46,000	46,050	46,050	60	2,763,000
29/08/2022	46,000	0.65 ▲	1.41	45,350	48,500	45,350	40	1,840,000
26/08/2022	45,350	-3.40 ▼	-7.50	48,750	48,750	45,350	20	907,000
23/08/2022	48,750	0.00 ■■	0.00	48,750	48,750	45,350	60	2,925,000
22/08/2022	48,750	0.00 ■■	0.00	48,750	0	0	0	0
18/08/2022	48,750	3.15 ▲	6.46	45,600	48,750	48,750	80	3,900,000
16/08/2022	45,600	2.85 ▲	6.25	42,750	45,600	45,600	150	6,840,000
15/08/2022	42,750	-3.20 ▼	-7.49	45,950	42,750	42,750	100	4,275,000
10/08/2022	45,950	0.00 ■■	0.00	45,950	0	0	0	0
08/08/2022	45,950	0.00 ■■	0.00	45,950	0	0	0	0
28/07/2022	45,950	-0.20 ▼	-0.44	46,150	45,950	45,950	10	459,500
26/07/2022	46,150	1.05 ▲	2.28	45,100	46,150	42,200	70	3,230,500
25/07/2022	45,100	0.00 ■■	0.00	45,100	45,100	42,100	130	5,863,000
22/07/2022	45,100	2.20 ▲	4.88	42,900	45,100	42,850	60	2,706,000
21/07/2022	42,900	2.45 ▲	5.71	40,450	42,900	42,900	50	2,145,000
19/07/2022	40,450	-2.95 ▼	-7.29	43,400	40,450	40,450	20	809,000
13/07/2022	43,400	-1.00 ▼	-2.30	44,400	43,400	41,300	100	4,340,000
10/07/2022	44,400	2.50 ▲	5.63	41,900	44,400	39,100	170	7,548,000
08/07/2022	44,400	2.50 ▲	5.63	41,900	44,400	39,100	170	7,548,000
06/07/2022	41,900	0.00 ■■	0.00	41,900	41,900	41,900	10	419,000
04/07/2022	41,900	-0.05 ▼	-0.12	41,950	41,900	41,900	10	419,000
28/06/2022	41,950	-1.15 ▼	-2.74	43,100	41,950	41,950	10	419,500
20/06/2022	43,100	0.00 ■■	0.00	43,100	0	0	0	0
17/06/2022	43,100	-0.10 ▼	-0.23	43,200	43,100	43,100	10	431,000
16/06/2022	43,200	-0.20 ▼	-0.46	43,400	43,200	40,400	40	1,728,000
14/06/2022	43,400	1.50 ▲	3.46	41,900	43,400	43,400	10	434,000
13/06/2022	41,900	-3.10 ▼	-7.40	45,000	41,900	41,900	10	419,000
10/06/2022	45,000	1.25 ▲	2.78	43,750	45,000	40,750	40	1,800,000
03/06/2022	43,750	-0.15 ▼	-0.34	43,900	43,750	43,750	10	437,500
01/06/2022	43,900	2.10 ▲	4.78	41,800	43,900	43,900	20	878,000
31/05/2022	41,800	-0.10 ▼	-0.24	41,900	41,800	39,150	20	836,000
27/05/2022	41,900	-0.10 ▼	-0.24	42,000	41,900	39,350	40	1,676,000
25/05/2022	42,000	-0.30 ▼	-0.71	42,300	42,000	40,000	60	2,520,000
24/05/2022	42,300	-0.45 ▼	-1.06	42,750	42,300	40,050	80	3,384,000
20/05/2022	42,750	-0.10 ▼	-0.23	42,850	42,750	42,750	10	427,500
18/05/2022	42,850	-0.55 ▼	-1.28	43,400	42,850	42,850	10	428,500
17/05/2022	43,400	-0.40 ▼	-0.92	43,800	43,400	40,850	30	1,302,000
13/05/2022	43,800	-1.35 ▼	-3.08	45,150	43,800	42,000	50	2,190,000
12/05/2022	45,150	2.25 ▲	4.98	42,900	45,300	40,000	90	4,063,500
11/05/2022	42,900	1.50 ▲	3.50	41,400	43,400	41,350	50	2,145,000
10/05/2022	41,400	1.75 ▲	4.23	39,650	41,400	41,400	20	828,000
09/05/2022	39,650	-2.95 ▼	-7.44	42,600	39,650	39,650	10	396,500
29/04/2022	42,650	-3.20 ▼	-7.50	45,850	42,650	42,650	70	2,985,500
28/04/2022	45,850	2.45 ▲	5.34	43,400	45,850	42,050	20	917,000
25/04/2022	43,400	1.05 ▲	2.42	42,350	44,050	39,600	80	3,472,000
23/04/2022	42,350	-0.60 ▼	-1.42	42,950	42,350	42,350	10	423,500
22/04/2022	42,350	-0.60 ▼	-1.42	42,950	42,350	42,350	10	423,500
21/04/2022	42,950	1.95 ▲	4.54	41,000	42,950	39,550	170	7,301,500
20/04/2022	41,000	-2.75 ▼	-6.71	43,750	41,000	41,000	90	3,690,000
19/04/2022	43,750	-0.15 ▼	-0.34	43,900	43,750	41,200	20	875,000
18/04/2022	43,900	1.20 ▲	2.73	42,700	43,900	43,900	20	878,000
16/04/2022	42,700	-3.20 ▼	-7.49	45,900	42,700	42,700	100	4,270,000
15/04/2022	42,700	-3.20 ▼	-7.49	45,900	42,700	42,700	100	4,270,000
14/04/2022	45,900	1.65 ▲	3.59	44,250	45,900	44,050	100	4,590,000
13/04/2022	44,250	-0.10 ▼	-0.23	44,350	44,250	44,250	10	442,500
12/04/2022	44,350	0.40 ▲	0.90	43,950	46,800	40,900	230	10,200,500
08/04/2022	43,950	-0.15 ▼	-0.34	44,100	43,950	43,900	100	4,395,000
07/04/2022	44,100	-2.00 ▼	-4.54	46,100	44,100	43,300	80	3,528,000
06/04/2022	46,100	-0.10 ▼	-0.22	46,200	46,100	43,250	80	3,688,000
05/04/2022	46,200	0.60 ▲	1.30	45,600	47,350	42,850	100	4,620,000
04/04/2022	45,600	2.95 ▲	6.47	42,650	45,600	42,600	100	4,560,000
01/04/2022	42,650	-3.15 ▼	-7.39	45,800	48,350	42,600	380	16,207,000
31/03/2022	45,800	0.95 ▲	2.07	44,850	47,150	41,800	60	2,748,000
29/03/2022	44,850	1.90 ▲	4.24	42,950	44,850	40,250	300	13,455,000
28/03/2022	42,950	0.00 ■■	0.00	42,950	42,950	42,950	100	4,295,000
25/03/2022	42,950	0.00 ■■	0.00	42,950	42,950	42,950	30	1,288,500
24/03/2022	42,950	-0.05 ▼	-0.12	43,000	42,950	42,050	40	1,718,000
23/03/2022	43,000	-0.30 ▼	-0.70	43,300	43,300	43,000	130	5,590,000
22/03/2022	43,300	0.00 ■■	0.00	43,300	43,300	43,300	70	3,031,000
21/03/2022	43,300	0.05 ▲	0.12	43,250	43,300	43,300	80	3,464,000
18/03/2022	43,250	0.05 ▲	0.12	43,200	43,300	43,250	30	1,297,500
17/03/2022	43,200	-2.70 ▼	-6.25	45,900	45,950	43,050	60	2,592,000
16/03/2022	45,900	0.00 ■■	0.00	45,900	45,900	45,900	30	1,377,000
15/03/2022	45,900	-0.10 ▼	-0.22	46,000	45,900	45,000	30	1,377,000
14/03/2022	46,000	2.00 ▲	4.35	44,000	46,750	44,000	100	4,600,000
11/03/2022	44,000	0.65 ▲	1.48	43,350	44,000	44,000	10	440,000
10/03/2022	43,350	-3.15 ▼	-7.27	46,500	43,350	43,350	10	433,500
08/03/2022	46,500	0.30 ▲	0.65	46,200	46,500	46,500	10	465,000
07/03/2022	46,200	-0.10 ▼	-0.22	46,300	46,200	46,200	40	1,848,000
04/03/2022	46,300	-0.15 ▼	-0.32	46,450	46,450	46,300	50	2,315,000
03/03/2022	46,450	-3.35 ▼	-7.21	49,800	47,000	46,350	80	3,716,000
02/03/2022	49,800	-3.70 ▼	-7.43	53,500	49,800	49,800	130	6,474,000
28/02/2022	53,500	3.50 ▲	6.54	50,000	53,500	46,500	220	11,770,000
25/02/2022	50,000	3.05 ▲	6.10	46,950	50,000	45,000	170	8,500,000
24/02/2022	46,950	-1.05 ▼	-2.24	48,000	46,950	45,000	260	12,207,000
23/02/2022	48,000	0.00 ■■	0.00	48,000	48,000	45,550	120	5,760,000
22/02/2022	48,000	3.00 ▲	6.25	45,000	48,000	48,000	20	960,000
21/02/2022	45,000	-1.50 ▼	-3.33	46,500	45,000	43,450	20	900,000
18/02/2022	46,500	2.60 ▲	5.59	43,900	46,950	41,050	350	16,275,000
14/02/2022	43,900	0.90 ▲	2.05	43,000	44,000	40,050	50	2,195,000
12/02/2022	43,000	0.00 ■■	0.00	43,000	0	0	0	0
10/02/2022	43,000	0.00 ■■	0.00	43,000	43,500	43,000	150	6,450,000
09/02/2022	43,000	0.00 ■■	0.00	43,000	43,000	43,000	20	860,000
08/02/2022	43,000	-2.85 ▼	-6.63	45,850	43,000	42,650	30	1,290,000
07/02/2022	45,850	0.85 ▲	1.85	45,000	45,850	41,850	20	917,000
26/01/2022	45,000	-2.70 ▼	-6.00	47,700	45,000	45,000	10	450,000
21/01/2022	47,700	2.70 ▲	5.66	45,000	47,700	42,000	20	954,000
20/01/2022	45,000	-2.40 ▼	-5.33	47,400	45,000	45,000	10	450,000
18/01/2022	47,400	-2.15 ▼	-4.54	49,550	47,400	47,400	10	474,000
14/01/2022	49,550	-0.45 ▼	-0.91	50,000	49,550	49,550	110	5,450,500
12/01/2022	50,000	-0.90 ▼	-1.80	50,900	50,900	47,350	120	6,000,000
11/01/2022	50,900	3.10 ▲	6.09	47,800	50,900	44,500	410	20,869,000
07/01/2022	47,800	-0.05 ▼	-0.10	47,850	47,800	47,800	30	1,434,000
06/01/2022	47,850	-0.25 ▼	-0.52	48,100	47,850	45,250	50	2,392,500
04/01/2022	48,100	0.00 ■■	0.00	48,100	48,100	48,100	40	1,924,000
03/01/2022	50,000	0.00 ■■	0.00	50,000	50,000	50,000	70	3,500,000
30/12/2021	48,100	1.85 ▲	3.85	46,250	48,150	48,100	160	7,696,000
29/12/2021	46,250	-2.50 ▼	-5.41	48,750	46,350	45,700	130	6,012,500
20/12/2021	46,850	0.00 ■■	0.00	46,850	46,850	46,850	20	937,000
16/12/2021	46,850	-2.45 ▼	-5.23	49,300	46,850	46,850	10	468,500
13/12/2021	49,300	0.30 ▲	0.61	49,000	49,300	49,300	60	2,958,000
10/12/2021	49,000	2.20 ▲	4.49	46,800	49,000	49,000	10	490,000
09/12/2021	46,800	-3.15 ▼	-6.73	49,950	46,800	46,800	30	1,404,000
06/12/2021	49,950	-0.05 ▼	-0.10	50,000	49,950	46,550	30	1,498,500
03/12/2021	50,000	0.00 ■■	0.00	50,000	50,000	50,000	70	3,500,000
01/12/2021	50,000	0.00 ■■	0.00	50,000	50,000	50,000	20	1,000,000
30/11/2021	50,000	0.00 ■■	0.00	50,000	50,000	50,000	70	3,500,000
29/11/2021	50,000	0.55 ▲	1.10	49,450	50,000	50,000	20	1,000,000
26/11/2021	49,450	0.05 ▲	0.10	49,400	50,100	49,450	120	5,934,000
25/11/2021	49,400	-3.60 ▼	-7.29	53,000	49,450	49,400	80	3,952,000
19/11/2021	53,000	-1.00 ▼	-1.89	54,000	53,000	50,600	50	2,650,000
16/11/2021	54,000	1.20 ▲	2.22	52,800	56,400	52,800	260	14,040,000
15/11/2021	52,800	1.10 ▲	2.08	51,700	52,800	49,800	60	3,168,000
12/11/2021	51,700	2.00 ▲	3.87	49,700	51,700	51,700	10	517,000
11/11/2021	49,700	-3.40 ▼	-6.84	53,100	49,800	49,650	90	4,473,000
10/11/2021	53,100	0.40 ▲	0.75	52,700	53,100	53,100	10	531,000
09/11/2021	52,700	-1.20 ▼	-2.28	53,900	52,700	50,900	20	1,054,000
08/11/2021	53,900	3.30 ▲	6.12	50,600	53,900	50,600	60	3,234,000
05/11/2021	50,600	-3.80 ▼	-7.51	54,400	52,100	50,600	100	5,060,000
03/11/2021	54,400	0.00 ■■	0.00	54,400	54,400	54,400	10	544,000
02/11/2021	54,400	2.40 ▲	4.41	52,000	55,000	54,400	40	2,176,000
01/11/2021	52,000	0.60 ▲	1.15	51,400	54,400	52,000	60	3,120,000
29/10/2021	51,400	-3.60 ▼	-7.00	55,000	51,400	51,400	10	514,000
28/10/2021	55,000	-1.00 ▼	-1.82	56,000	55,000	55,000	10	550,000
26/10/2021	56,000	0.00 ■■	0.00	56,000	56,000	56,000	90	5,040,000
25/10/2021	56,000	-0.90 ▼	-1.61	56,900	56,000	53,000	230	12,880,000
22/10/2021	56,900	-1.10 ▼	-1.93	58,000	56,900	56,900	20	1,138,000
21/10/2021	58,000	-0.10 ▼	-0.17	58,100	58,000	54,100	60	3,480,000
20/10/2021	58,000	-0.10 ▼	-0.17	58,100	58,000	54,100	60	3,480,000
19/10/2021	58,100	-4.00 ▼	-6.88	58,100	58,100	54,100	130	7,553,000
18/10/2021	58,100	3.80 ▲	6.54	54,300	58,100	58,100	40	2,324,000
15/10/2021	54,300	-0.20 ▼	-0.37	54,500	54,300	54,300	30	1,629,000
14/10/2021	54,500	-0.40 ▼	-0.73	54,900	54,700	51,100	710	38,695,000
13/10/2021	54,900	3.00 ▲	5.46	51,900	54,900	54,900	10	549,000
12/10/2021	51,900	3.35 ▲	6.45	48,550	51,900	51,900	10	519,000
11/10/2021	48,550	-3.35 ▼	-6.90	51,900	55,400	48,300	250	12,137,500
07/10/2021	51,900	-3.60 ▼	-6.94	55,500	51,900	51,900	10	519,000
06/10/2021	55,500	3.00 ▲	5.41	52,500	55,500	51,800	310	17,205,000
05/10/2021	52,500	2.70 ▲	5.14	49,800	52,600	52,500	20	1,050,000
04/10/2021	49,800	3.20 ▲	6.43	46,600	49,800	49,800	10	498,000
01/10/2021	46,600	-3.40 ▼	-7.30	50,000	50,000	46,600	60	2,796,000
30/09/2021	50,000	0.90 ▲	1.80	49,100	50,000	49,100	120	6,000,000
29/09/2021	49,100	0.65 ▲	1.32	48,450	49,100	49,100	50	2,455,000
28/09/2021	48,450	-3.55 ▼	-7.33	52,000	48,500	48,450	70	3,391,500
21/09/2021	52,000	-3.60 ▼	-6.92	52,000	52,000	48,400	100	5,200,000
20/09/2021	52,000	-3.40 ▼	-6.54	55,400	59,200	52,000	170	8,840,000
16/09/2021	55,400	3.40 ▲	6.14	52,000	55,400	55,400	10	554,000
15/09/2021	52,000	-3.80 ▼	-7.31	55,800	52,000	52,000	10	520,000
10/09/2021	55,800	0.00 ■■	0.00	55,800	55,800	55,800	10	558,000
07/09/2021	55,800	-4.20 ▼	-7.53	60,000	55,800	55,800	60	3,348,000
04/09/2021	60,700	3.70 ▲	6.10	57,000	0	0	50	3,035,000
31/08/2021	60,000	-1.90 ▼	-3.17	61,900	61,800	57,600	50	3,000,000
30/08/2021	61,900	-1.10 ▼	-1.78	63,000	61,900	61,900	60	3,714,000
26/08/2021	63,000	4.00 ▲	6.35	59,000	63,000	63,000	60	3,780,000
19/08/2021	59,000	-1.00 ▼	-1.69	60,000	59,000	59,000	20	1,180,000
16/08/2021	60,000	-0.20 ▼	-0.33	60,200	60,000	56,000	40	2,400,000
10/08/2021	60,200	-0.50 ▼	-0.83	60,700	60,300	56,500	70	4,214,000
04/08/2021	60,700	3.70 ▲	6.10	57,000	60,900	53,200	50	3,035,000
03/08/2021	57,000	-0.10 ▼	-0.18	57,100	57,100	57,000	20	1,140,000
02/08/2021	57,000	-0.10 ▼	-0.18	57,100	57,100	57,000	20	1,140,000
29/07/2021	57,100	3.70 ▲	6.48	53,400	57,100	49,700	430	24,553,000
16/07/2021	53,400	2.90 ▲	5.43	50,500	53,400	47,100	160	8,544,000
15/07/2021	50,500	3.25 ▲	6.44	47,250	50,500	49,500	240	12,120,000
14/07/2021	47,250	-3.55 ▼	-7.51	50,800	47,250	47,250	10	472,500
09/07/2021	50,800	-0.50 ▼	-0.98	51,300	51,000	47,950	190	9,652,000
08/07/2021	51,300	-0.30 ▼	-0.58	51,600	51,300	48,050	50	2,565,000
07/07/2021	51,600	3.10 ▲	6.01	48,500	51,600	51,600	10	516,000
06/07/2021	48,500	0.00 ■■	0.00	48,500	48,500	48,500	40	1,940,000
05/07/2021	48,500	-3.50 ▼	-7.22	52,000	48,500	48,500	20	970,000
01/07/2021	52,000	-3.80 ▼	-7.31	55,800	54,700	51,900	210	10,920,000
25/06/2021	55,800	-3.10 ▼	-5.56	55,800	55,800	52,700	70	3,906,000
24/06/2021	55,800	-0.70 ▼	-1.25	56,500	55,800	52,700	110	6,138,000
23/06/2021	56,500	1.50 ▲	2.65	55,000	58,300	51,300	190	10,735,000
22/06/2021	55,000	2.90 ▲	5.27	52,100	55,400	50,100	180	9,900,000
18/06/2021	52,100	-2.40 ▼	-4.61	54,500	52,100	52,000	50	2,605,000
17/06/2021	54,500	-0.10 ▼	-0.18	54,500	54,500	54,400	70	3,815,000
16/06/2021	54,500	-3.90 ▼	-7.16	58,400	54,500	54,400	160	8,720,000
15/06/2021	58,400	-0.30 ▼	-0.51	58,700	58,400	54,700	20	1,168,000
10/06/2021	58,700	2.10 ▲	3.58	56,600	58,700	58,700	10	587,000
09/06/2021	56,600	0.10 ▲	0.18	56,500	56,600	53,000	30	1,698,000
08/06/2021	56,500	3.50 ▲	6.19	53,000	56,500	56,400	40	2,260,000
07/06/2021	53,000	-0.80 ▼	-1.51	53,800	53,000	52,000	30	1,590,000
04/06/2021	53,800	-0.50 ▼	-0.93	54,300	54,100	53,800	40	2,152,000
03/06/2021	54,300	-3.40 ▼	-6.26	57,700	59,800	53,700	320	17,376,000
02/06/2021	57,700	-4.20 ▼	-7.28	61,900	57,700	57,700	10	577,000
31/05/2021	67,000	0.00 ■■	0.00	67,000	0	0	30	2,010,000
26/05/2021	61,900	3.70 ▲	5.98	58,200	61,900	54,200	110	6,809,000
11/05/2021	58,200	0.00 ■■	0.00	58,200	58,200	58,200	10	582,000
10/05/2021	58,200	-4.20 ▼	-7.22	62,400	58,200	58,200	30	1,746,000
07/05/2021	62,400	0.00 ■■	0.00	62,400	62,400	62,400	30	1,872,000
05/05/2021	62,400	-0.40 ▼	-0.64	62,800	62,600	58,500	240	14,976,000
03/05/2021	71,600	4.60 ▲	6.42	67,000	71,600	71,600	90	6,444,000
26/04/2021	62,800	1.10 ▲	1.75	61,700	62,800	57,500	80	5,024,000
22/04/2021	68,500	2.50 ▲	3.65	66,000	0	0	170	11,645,000
19/04/2021	61,700	1.70 ▲	2.76	60,000	61,700	56,000	40	2,468,000
16/04/2021	60,000	0.00 ■■	0.00	60,000	60,000	60,000	30	1,800,000
15/04/2021	60,000	0.30 ▲	0.50	60,000	63,000	60,000	230	13,800,000
14/04/2021	60,000	0.30 ▲	0.50	60,000	63,000	60,000	230	13,800,000
13/04/2021	60,000	-2.80 ▼	-4.67	62,800	63,300	60,000	110	6,600,000
12/04/2021	67,000	4.20 ▲	6.27	62,800	0	0	1,320	88,440,000
10/04/2021	62,800	-4.10 ▼	-6.53	66,900	65,000	62,800	30	1,884,000
09/04/2021	62,800	-4.10 ▼	-6.53	66,900	65,000	62,800	30	1,884,000
05/04/2021	66,900	4.30 ▲	6.43	62,600	66,900	66,400	50	3,345,000
03/04/2021	71,600	4.60 ▲	6.42	67,000	62,600	62,600	90	6,444,000
02/04/2021	62,600	-4.40 ▼	-7.03	67,000	62,600	62,600	100	6,260,000
01/04/2021	67,000	-4.40 ▼	-6.57	67,000	67,000	62,600	30	2,010,000
31/03/2021	67,000	-4.40 ▼	-6.57	67,000	67,000	62,600	30	2,010,000
30/03/2021	67,000	-0.70 ▼	-1.04	67,000	67,000	64,900	170	11,390,000
29/03/2021	67,000	-2.00 ▼	-2.99	67,000	67,000	62,400	170	11,390,000
25/03/2021	67,000	3.20 ▲	4.78	63,800	67,500	60,200	240	16,080,000
24/03/2021	63,800	-4.70 ▼	-7.37	68,500	67,500	63,800	60	3,828,000
22/03/2021	68,500	2.50 ▲	3.65	66,000	68,500	62,600	170	11,645,000
19/03/2021	66,000	-0.10 ▼	-0.15	66,100	66,000	62,500	100	6,600,000
18/03/2021	66,100	-3.40 ▼	-5.14	69,500	66,100	66,100	10	661,000
17/03/2021	69,500	-1.50 ▼	-2.16	71,000	69,500	66,100	540	37,530,000
16/03/2021	71,000	-0.50 ▼	-0.70	71,500	71,500	66,500	100	7,100,000
15/03/2021	71,500	4.50 ▲	6.29	67,000	71,500	62,400	210	15,015,000
12/03/2021	67,000	4.20 ▲	6.27	62,800	67,000	58,500	1,320	88,440,000
11/03/2021	62,800	-4.70 ▼	-7.48	67,500	62,900	62,800	830	52,124,000
10/03/2021	67,500	-5.00 ▼	-7.41	72,500	77,500	67,500	420	28,350,000
08/03/2021	72,500	-5.40 ▼	-7.45	77,900	72,500	72,500	20	1,450,000
05/03/2021	77,900	4.90 ▲	6.29	73,000	77,900	67,900	60	4,674,000
03/03/2021	73,000	-1.40 ▼	-1.92	74,400	74,400	69,200	50	3,650,000
02/03/2021	74,400	-5.60 ▼	-7.53	80,000	80,000	74,400	120	8,928,000
01/03/2021	80,000	-4.00 ▼	-5.00	84,000	89,800	78,200	140	11,200,000
25/02/2021	84,000	-1.00 ▼	-1.19	85,000	85,100	84,000	130	10,920,000
24/02/2021	85,000	5.50 ▲	6.47	79,500	85,000	78,900	1,210	102,850,000
23/02/2021	79,500	-0.40 ▼	-0.50	79,900	79,500	79,500	50	3,975,000
21/02/2021	79,900	5.20 ▲	6.51	74,700	79,900	69,500	40	3,196,000
19/02/2021	79,900	5.20 ▲	6.51	74,700	79,900	69,500	40	3,196,000
18/02/2021	74,700	4.80 ▲	6.43	69,900	74,700	65,100	1,240	92,628,000
17/02/2021	74,700	4.80 ▲	6.43	69,900	74,700	65,100	1,240	92,628,000
01/01/2021	69,000	-0.50 ▼	-0.72	69,500	69,000	64,700	220	15,180,000
31/12/2020	69,000	-0.50 ▼	-0.72	69,500	69,000	64,700	220	15,180,000
30/12/2020	69,500	0.00 ■■	0.00	69,500	69,500	68,400	99	6,880,500
29/12/2020	69,500	0.00 ■■	0.00	69,500	69,500	68,400	99	6,880,500
28/12/2020	69,500	-2.50 ▼	-3.60	72,000	69,500	67,000	8	556,000
27/12/2020	72,000	3.10 ▲	4.31	68,900	72,000	64,100	21	1,512,000
25/12/2020	72,000	3.10 ▲	4.31	68,900	72,000	64,100	21	1,512,000
24/12/2020	68,900	-5.10 ▼	-7.40	74,000	68,900	68,900	1	68,900
23/12/2020	74,000	0.00 ■■	0.00	74,000	74,000	73,000	2	148,000
22/12/2020	74,000	4.60 ▲	6.22	69,400	74,000	64,600	92	6,808,000
21/12/2020	74,000	4.60 ▲	6.22	69,400	74,000	64,600	92	6,808,000
20/12/2020	69,400	4.20 ▲	6.05	65,200	69,400	69,400	30	2,082,000
18/12/2020	69,400	4.20 ▲	6.05	65,200	69,400	69,400	30	2,082,000
17/12/2020	65,200	-4.80 ▼	-7.36	70,000	70,000	65,100	32	2,086,400
16/12/2020	70,000	2.90 ▲	4.14	67,100	70,000	62,600	40	2,800,000
15/12/2020	67,100	4.30 ▲	6.41	62,800	67,100	67,100	100	6,710,000
14/12/2020	62,800	3.50 ▲	5.57	59,300	62,800	55,300	199	12,497,200
13/12/2020	59,300	-4.40 ▼	-7.42	63,700	62,900	59,300	6	355,800
11/12/2020	59,300	-4.40 ▼	-7.42	63,700	62,900	59,300	6	355,800
10/12/2020	63,700	-0.20 ▼	-0.31	63,900	63,700	61,000	9	573,300
09/12/2020	63,700	-0.20 ▼	-0.31	63,900	63,700	61,000	9	573,300
08/12/2020	63,900	-0.10 ▼	-0.16	64,000	63,900	62,000	46	2,939,400
07/12/2020	64,000	-1.20 ▼	-1.88	65,200	64,000	64,000	19	1,216,000
04/12/2020	61,100	-4.40 ▼	-7.20	65,500	65,200	61,100	27	1,649,700
03/12/2020	65,500	-0.20 ▼	-0.31	65,700	65,500	61,200	12	786,000
02/12/2020	65,500	-0.20 ▼	-0.31	65,700	65,500	61,200	12	786,000
01/12/2020	65,700	-0.30 ▼	-0.46	66,000	65,800	61,400	66	4,336,200
30/11/2020	66,000	0.20 ▲	0.30	65,800	66,000	66,000	20	1,320,000
27/11/2020	65,800	-0.10 ▼	-0.15	65,900	65,800	61,400	430	28,294,000
26/11/2020	65,900	0.40 ▲	0.61	65,500	65,900	61,100	270	17,793,000
25/11/2020	65,500	-0.10 ▼	-0.15	65,600	65,500	61,300	500	32,750,000
24/11/2020	65,600	4.20 ▲	6.40	61,400	65,600	57,300	40	2,624,000
23/11/2020	61,400	-4.60 ▼	-7.49	66,000	65,700	61,400	660	40,524,000
20/11/2020	66,000	-2.00 ▼	-3.03	68,000	66,000	63,300	43	2,838,000
17/11/2020	68,000	-0.80 ▼	-1.18	68,800	68,000	64,000	23	1,564,000
12/11/2020	68,800	-0.20 ▼	-0.29	69,000	68,800	64,200	2	137,600
09/11/2020	69,000	4.30 ▲	6.23	64,700	69,000	60,200	66	4,554,000
02/11/2020	64,700	1.70 ▲	2.63	63,000	64,700	64,700	1	64,700
30/10/2020	63,000	0.00 ■■	0.00	63,000	63,000	58,600	209	13,167,000
28/10/2020	63,000	-2.90 ▼	-4.60	65,900	63,000	63,000	12	756,000
27/10/2020	65,900	0.00 ■■	0.00	65,900	65,900	65,700	5	329,500
26/10/2020	65,900	0.10 ▲	0.15	65,800	65,900	61,200	10	659,000
23/10/2020	65,800	1.80 ▲	2.74	64,000	65,800	59,600	19	1,250,200
22/10/2020	64,000	2.80 ▲	4.38	61,200	64,000	60,900	53	3,392,000
21/10/2020	61,200	3.70 ▲	6.05	57,500	61,200	57,500	38	2,325,600
20/10/2020	57,500	-4.30 ▼	-7.48	61,800	57,500	57,500	6	345,000
19/10/2020	61,800	-4.60 ▼	-7.44	66,400	66,300	61,800	108	6,674,400
16/10/2020	66,400	-0.30 ▼	-0.45	66,700	66,400	62,100	5	332,000
15/10/2020	66,700	-0.30 ▼	-0.45	67,000	66,700	65,000	5,610	374,187,000
14/10/2020	67,000	3.00 ▲	4.48	64,000	67,000	65,900	900	60,300,000
13/10/2020	64,000	3.60 ▲	5.63	60,400	64,100	56,200	196	12,544,000
12/10/2020	60,400	-4.50 ▼	-7.45	64,900	68,000	60,400	379	22,891,600
09/10/2020	64,900	1.90 ▲	2.93	63,000	65,000	58,600	133	8,631,700
08/10/2020	63,000	1.50 ▲	2.38	61,500	64,000	61,000	164	10,332,000
07/10/2020	61,500	3.30 ▲	5.37	58,200	61,500	54,200	1,451	89,236,500
06/10/2020	58,200	-4.30 ▼	-7.39	62,500	60,000	58,200	22	1,280,400
05/10/2020	62,500	4.00 ▲	6.40	58,500	62,500	54,500	143	8,937,500
03/10/2020	58,500	2.40 ▲	4.10	56,100	59,100	52,200	42	2,457,000
02/10/2020	58,500	2.40 ▲	4.10	56,100	59,100	52,200	42	2,457,000
01/10/2020	56,100	0.20 ▲	0.36	55,900	56,100	52,000	14	785,400
30/09/2020	55,900	-4.20 ▼	-7.51	60,100	55,900	55,900	48	2,683,200
29/09/2020	60,100	3.10 ▲	5.16	57,000	60,100	60,100	1	60,100
28/09/2020	57,000	0.40 ▲	0.70	56,600	57,000	52,700	158	9,006,000
25/09/2020	56,600	3.70 ▲	6.54	52,900	56,600	56,600	33	1,867,800
23/09/2020	52,900	2.90 ▲	5.48	50,000	53,000	46,500	112	5,924,800
22/09/2020	50,000	-1.60 ▼	-3.20	51,600	50,000	48,000	51	2,550,000
21/09/2020	51,600	3.10 ▲	6.01	48,500	51,800	51,600	7	361,200
18/09/2020	48,500	1.20 ▲	2.47	47,300	48,500	43,600	261	12,658,500
17/09/2020	47,300	-0.70 ▼	-1.48	48,000	47,400	44,650	135	6,385,500
14/09/2020	48,000	0.50 ▲	1.04	47,500	48,000	44,300	113	5,424,000
11/09/2020	47,500	-0.50 ▼	-1.05	48,000	47,500	47,500	17	807,500
10/09/2020	48,000	-1.80 ▼	-3.75	49,800	48,000	46,350	16	768,000
09/09/2020	49,800	-0.20 ▼	-0.40	50,000	49,800	46,500	170	8,466,000
07/09/2020	50,000	0.00 ■■	0.00	50,000	50,000	47,000	77	3,850,000
06/09/2020	50,000	-1.30 ▼	-2.60	51,300	50,000	50,000	100	5,000,000
04/09/2020	50,000	-1.30 ▼	-2.60	51,300	50,000	50,000	100	5,000,000
03/09/2020	51,300	3.30 ▲	6.43	48,000	51,300	44,750	51	2,616,300
02/09/2020	48,000	0.70 ▲	1.46	47,300	50,500	48,000	61	2,928,000
01/09/2020	48,000	0.70 ▲	1.46	47,300	50,500	48,000	61	2,928,000
31/08/2020	47,300	-3.50 ▼	-7.40	50,800	53,200	47,300	751	35,522,300
27/08/2020	50,800	1.30 ▲	2.56	49,450	50,800	50,700	100	5,080,000
26/08/2020	49,450	2.10 ▲	4.25	47,400	49,450	45,000	790	39,065,500
25/08/2020	49,450	2.10 ▲	4.25	47,400	49,450	45,000	790	39,065,500
24/08/2020	47,400	-0.10 ▼	-0.21	47,500	47,400	44,200	3,831	181,589,400
20/08/2020	47,500	1.60 ▲	3.37	45,900	47,500	45,900	2,100	99,750,000
19/08/2020	45,900	1.50 ▲	3.27	44,400	46,000	44,200	2,000	91,800,000
18/08/2020	44,400	-0.10 ▼	-0.23	44,500	44,500	43,000	3,264	144,921,600
17/08/2020	44,500	-0.30 ▼	-0.67	44,800	44,900	43,000	3,832	170,524,000
14/08/2020	44,800	-0.20 ▼	-0.45	45,000	46,000	42,000	6,966	312,076,800
13/08/2020	45,000	0.70 ▲	1.56	44,300	45,700	45,000	8,315	374,175,000
12/08/2020	44,300	0.00 ■■	0.00	44,300	45,000	42,000	8,712	385,941,600
11/08/2020	44,300	0.00 ■■	0.00	44,300	45,100	41,300	6,321	280,020,300
10/08/2020	44,300	-0.60 ▼	-1.35	44,900	44,500	43,200	6,003	265,932,900
07/08/2020	44,900	-1.60 ▼	-3.56	46,500	45,100	43,300	4,303	193,204,700
06/08/2020	46,500	1.40 ▲	3.01	45,100	46,500	42,250	41,010	1,906,965,000
05/08/2020	45,100	1.10 ▲	2.44	44,000	45,100	45,100	9	405,900
04/08/2020	45,100	1.10 ▲	2.44	44,000	45,100	45,100	9	405,900
03/08/2020	44,000	0.00 ■■	0.00	44,000	44,000	44,000	2	88,000
01/08/2020	44,000	1.40 ▲	3.18	42,600	44,000	42,600	52	2,288,000
31/07/2020	44,000	1.40 ▲	3.18	42,600	44,000	42,600	52	2,288,000
30/07/2020	42,600	-3.20 ▼	-7.51	45,800	42,600	42,600	2	85,200
29/07/2020	45,800	0.00 ■■	0.00	45,800	45,800	42,600	3	137,400
28/07/2020	45,800	0.90 ▲	1.97	44,900	45,800	41,800	540	24,732,000
27/07/2020	44,900	-0.30 ▼	-0.67	45,200	47,000	42,050	58	2,604,200
26/07/2020	45,200	-3.40 ▼	-7.52	48,600	45,200	45,200	2	90,400
24/07/2020	45,200	-3.40 ▼	-7.52	48,600	45,200	45,200	2	90,400
23/07/2020	48,600	-1.30 ▼	-2.67	49,900	48,600	46,450	2	97,200
22/07/2020	49,900	0.10 ▲	0.20	49,800	49,900	49,900	49	2,445,100
21/07/2020	49,900	0.10 ▲	0.20	49,800	49,900	49,900	49	2,445,100
16/07/2020	49,800	-0.50 ▼	-1.00	50,300	50,900	46,800	44	2,191,200
15/07/2020	50,300	2.10 ▲	4.17	48,200	50,300	50,300	38	1,911,400
14/07/2020	48,200	-3.60 ▼	-7.47	51,800	55,200	48,200	80	3,856,000
13/07/2020	51,800	-1.60 ▼	-3.09	53,400	52,000	49,700	116	6,008,800
12/07/2020	53,400	3.40 ▲	6.37	50,000	53,400	46,500	37	1,975,800
10/07/2020	53,400	3.40 ▲	6.37	50,000	53,400	46,500	37	1,975,800
09/07/2020	50,000	3.20 ▲	6.40	46,850	50,000	43,600	612	30,600,000
08/07/2020	46,850	3.10 ▲	6.62	43,800	46,850	41,000	102	4,778,700
07/07/2020	43,800	2.80 ▲	6.39	41,000	43,800	40,000	2,041	89,395,800
05/07/2020	41,000	0.00 ■■	0.00	41,000	41,000	40,000	11,501	471,541,000
03/07/2020	41,000	0.00 ■■	0.00	41,000	41,000	40,000	11,501	471,541,000
02/07/2020	41,000	-1.00 ▼	-2.44	42,000	41,000	40,000	13,351	547,391,000
01/07/2020	42,000	-0.50 ▼	-1.19	42,500	42,000	41,000	12,201	512,442,000
29/06/2020	42,500	-0.20 ▼	-0.47	42,700	42,500	41,800	73,820	3,137,350,000
27/06/2020	42,500	-0.20 ▼	-0.47	42,700	42,500	41,800	73,820	3,137,350,000
26/06/2020	42,500	-0.20 ▼	-0.47	42,700	42,500	41,800	73,820	3,137,350,000
24/06/2020	42,700	0.00 ■■	0.00	42,700	42,700	42,000	5,071	216,531,700
23/06/2020	42,700	2.70 ▲	6.32	40,000	42,700	40,000	1,511	64,519,700
22/06/2020	40,000	0.00 ■■	0.00	40,000	40,000	37,200	109	4,360,000
19/06/2020	40,000	0.00 ■■	0.00	40,000	40,000	40,000	1	40,000
18/06/2020	40,000	-2.50 ▼	-6.25	42,500	40,000	40,000	10	400,000
16/06/2020	42,500	0.00 ■■	0.00	42,500	42,500	40,000	304	12,920,000
12/06/2020	42,500	0.00 ■■	0.00	42,500	42,500	39,900	552	23,460,000
11/06/2020	42,500	0.00 ■■	0.00	42,500	42,500	39,550	501	21,292,500
10/06/2020	42,500	2.00 ▲	4.71	40,500	42,500	37,700	203	8,627,500
09/06/2020	40,500	-1.50 ▼	-3.70	40,500	40,500	39,000	6,080	246,240,000
08/06/2020	40,500	-2.40 ▼	-5.93	42,900	40,500	40,500	105	4,252,500
06/06/2020	42,900	-1.00 ▼	-2.33	43,900	42,900	40,850	671	28,785,900
05/06/2020	42,900	-1.00 ▼	-2.33	43,900	42,900	40,850	671	28,785,900
03/06/2020	43,900	-0.50 ▼	-1.14	44,400	43,900	41,300	201	8,823,900
02/06/2020	43,900	-0.50 ▼	-1.14	44,400	43,900	41,300	201	8,823,900
01/06/2020	44,400	-0.10 ▼	-0.23	44,500	44,400	41,400	208	9,235,200
31/05/2020	44,400	-0.10 ▼	-0.23	44,500	44,400	41,400	208	9,235,200
29/05/2020	44,400	-0.10 ▼	-0.23	44,500	44,400	41,400	208	9,235,200
28/05/2020	44,500	-0.50 ▼	-1.12	45,000	44,500	44,500	31	1,379,500
27/05/2020	44,500	-0.50 ▼	-1.12	45,000	44,500	44,500	31	1,379,500
26/05/2020	45,000	2.50 ▲	5.56	42,500	45,000	45,000	300	13,500,000
25/05/2020	42,500	-0.80 ▼	-1.88	43,300	42,500	42,500	3	127,500
24/05/2020	43,300	0.00 ■■	0.00	43,300	43,300	40,300	231	10,002,300
22/05/2020	43,300	0.00 ■■	0.00	43,300	43,300	40,300	231	10,002,300
21/05/2020	43,300	2.80 ▲	6.47	40,500	43,300	40,500	163	7,057,900
20/05/2020	40,500	-3.00 ▼	-7.41	43,500	40,500	40,500	6	243,000
18/05/2020	43,500	2.00 ▲	4.60	41,500	44,000	41,500	63	2,740,500
17/05/2020	43,500	2.00 ▲	4.60	41,500	44,000	41,500	63	2,740,500
15/05/2020	43,500	2.00 ▲	4.60	41,500	44,000	41,500	63	2,740,500
11/05/2020	41,500	-0.50 ▼	-1.20	42,000	43,900	41,500	6	249,000
10/05/2020	41,500	-0.50 ▼	-1.20	42,000	43,900	41,500	6	249,000
08/05/2020	41,500	-0.50 ▼	-1.20	42,000	43,900	41,500	6	249,000
06/05/2020	42,000	0.00 ■■	0.00	42,000	44,500	39,100	4	168,000
05/05/2020	42,000	0.00 ■■	0.00	42,000	44,500	39,100	4	168,000
28/04/2020	42,000	0.00 ■■	0.00	42,000	42,000	42,000	2	84,000
27/04/2020	42,000	0.00 ■■	0.00	42,000	42,000	42,000	2	84,000
26/04/2020	42,000	-0.40 ▼	-0.95	42,350	42,000	39,400	134	5,628,000
24/04/2020	42,000	-0.40 ▼	-0.95	42,350	42,000	39,400	134	5,628,000
23/04/2020	42,350	-3.20 ▼	-7.56	45,500	42,350	42,350	12	508,200
22/04/2020	42,350	-3.20 ▼	-7.56	45,500	42,350	42,350	12	508,200
21/04/2020	45,500	0.00 ■■	0.00	45,500	45,500	42,350	43	1,956,500
14/04/2020	45,500	1.10 ▲	2.42	44,400	45,500	41,300	21	955,500
13/04/2020	45,500	1.10 ▲	2.42	44,400	45,500	41,300	21	955,500
10/04/2020	44,400	0.00 ■■	0.00	44,400	44,400	41,300	49	2,175,600
09/04/2020	44,400	0.00 ■■	0.00	44,400	44,400	41,300	49	2,175,600
08/04/2020	44,400	0.40 ▲	0.90	44,000	44,400	41,000	121	5,372,400
07/04/2020	44,000	0.50 ▲	1.14	43,500	44,000	40,500	116	5,104,000
06/04/2020	44,000	0.50 ▲	1.14	43,500	44,000	40,500	116	5,104,000
03/04/2020	43,500	-0.50 ▼	-1.15	44,000	43,500	42,000	3	130,500
02/04/2020	44,000	-0.40 ▼	-0.91	44,400	44,400	44,000	4	176,000
01/04/2020	44,000	-0.40 ▼	-0.91	44,400	44,400	44,000	4	176,000
31/03/2020	44,400	2.90 ▲	6.53	41,500	44,400	38,600	810	35,964,000
30/03/2020	41,500	-2.50 ▼	-6.02	44,000	41,500	41,500	3	124,500
27/03/2020	44,000	0.00 ■■	0.00	44,000	46,500	44,000	3	132,000
26/03/2020	44,000	0.00 ■■	0.00	44,000	46,500	44,000	3	132,000
25/03/2020	44,000	0.00 ■■	0.00	44,000	44,000	41,700	177	7,788,000
24/03/2020	44,000	-0.90 ▼	-2.05	44,900	44,000	41,800	7	308,000
20/03/2020	44,900	0.40 ▲	0.89	44,500	47,600	41,400	8	359,200
19/03/2020	44,900	0.40 ▲	0.89	44,500	47,600	41,400	8	359,200
12/03/2020	44,500	-0.50 ▼	-1.12	45,000	44,500	44,500	40	1,780,000
10/03/2020	45,000	0.20 ▲	0.44	44,800	47,000	45,000	3	135,000
09/03/2020	44,800	-0.20 ▼	-0.45	45,000	44,800	41,850	22	985,600
06/03/2020	45,000	0.00 ■■	0.00	45,000	45,000	41,850	2	90,000
05/03/2020	45,000	-0.80 ▼	-1.78	45,800	45,000	42,600	70	3,150,000
04/03/2020	45,800	0.60 ▲	1.31	45,200	48,000	45,800	21	961,800
02/03/2020	45,200	-0.20 ▼	-0.44	45,400	45,200	45,200	10	452,000
28/02/2020	45,400	2.90 ▲	6.39	42,500	45,450	44,600	51	2,315,400
27/02/2020	42,500	2.70 ▲	6.35	39,850	42,500	42,500	102	4,335,000
26/02/2020	39,850	-3.00 ▼	-7.53	42,800	39,850	39,850	1	39,850
25/02/2020	42,800	2.80 ▲	6.54	40,000	42,800	38,000	198	8,474,400
21/02/2020	40,000	-0.10 ▼	-0.25	40,100	42,900	40,000	3	120,000
20/02/2020	40,100	2.60 ▲	6.48	37,500	40,100	37,000	79	3,167,900
19/02/2020	37,500	-2.40 ▼	-6.40	39,850	37,500	37,500	3	112,500
17/02/2020	39,850	-3.00 ▼	-7.53	42,800	40,000	39,850	2	79,700
13/02/2020	42,800	2.80 ▲	6.54	40,000	42,800	42,800	2	85,600
12/02/2020	42,800	2.80 ▲	6.54	40,000	42,800	42,800	2	85,600
11/02/2020	40,000	-2.50 ▼	-6.25	42,500	45,000	40,000	103	4,120,000
10/02/2020	42,500	0.30 ▲	0.71	42,250	42,500	42,500	1	42,500
09/02/2020	42,250	2.80 ▲	6.63	39,500	42,250	42,250	1	42,250
07/02/2020	42,250	2.80 ▲	6.63	39,500	42,250	42,250	1	42,250
06/02/2020	39,500	-2.80 ▼	-7.09	42,250	39,500	39,500	30	1,185,000
05/02/2020	42,250	2.80 ▲	6.63	39,500	42,250	42,250	1	42,250
04/02/2020	42,250	2.80 ▲	6.63	39,500	42,250	42,250	1	42,250
13/01/2020	39,500	0.00 ■■	0.00	39,500	39,500	39,500	1	39,500
10/01/2020	39,500	-0.40 ▼	-1.01	39,900	39,500	39,500	1	39,500
09/01/2020	39,900	-2.10 ▼	-5.26	42,000	44,900	39,900	151	6,024,900
03/01/2020	42,000	2.50 ▲	5.95	39,500	42,000	42,000	1	42,000
30/12/2019	39,500	0.00 ■■	0.00	39,500	39,500	39,500	45	1,777,500
27/12/2019	39,500	-2.80 ▼	-7.09	42,300	39,500	39,500	1	39,500
25/12/2019	42,300	2.80 ▲	6.62	39,550	42,300	42,300	1	42,300
20/12/2019	39,550	2.55 ▲	6.45	37,000	39,550	39,550	10	395,500
17/12/2019	37,000	-2.00 ▼	-5.41	39,000	37,000	37,000	10	370,000
16/12/2019	39,000	0.00 ■■	0.00	39,000	39,000	39,000	1	39,000
06/12/2019	39,000	0.00 ■■	0.00	39,000	39,000	39,000	1	39,000
21/11/2019	39,000	0.90 ▲	2.31	38,100	39,000	39,000	1	39,000
20/11/2019	39,000	0.90 ▲	2.31	38,100	39,000	39,000	1	39,000
11/11/2019	38,100	-1.40 ▼	-3.67	39,500	38,200	38,100	59	2,247,900
06/11/2019	39,500	0.00 ■■	0.00	39,500	39,500	39,500	76	3,002,000
04/11/2019	39,500	-0.50 ▼	-1.27	40,000	39,500	39,500	1	39,500
02/11/2019	40,000	0.00 ■■	0.00	40,000	40,000	40,000	1	40,000
01/11/2019	40,000	0.00 ■■	0.00	40,000	40,000	40,000	1	40,000
23/10/2019	40,000	-1.70 ▼	-4.25	41,700	40,000	40,000	150	6,000,000
21/10/2019	41,700	2.70 ▲	6.47	39,000	41,700	41,700	1	41,700
14/10/2019	39,000	0.00 ■■	0.00	39,000	39,000	36,300	10	390,000
11/10/2019	39,000	0.00 ■■	0.00	39,000	39,000	39,000	1	39,000
10/10/2019	39,000	0.00 ■■	0.00	39,000	39,000	39,000	1	39,000
02/10/2019	39,000	0.00 ■■	0.00	39,000	39,000	39,000	1	39,000
01/10/2019	39,000	2.30 ▲	5.90	36,700	39,000	39,000	2	78,000
30/09/2019	36,700	-0.30 ▼	-0.82	37,000	36,700	36,700	2	73,400
23/09/2019	37,000	-2.10 ▼	-5.68	39,050	37,000	37,000	2	74,000
20/09/2019	39,050	2.60 ▲	6.66	36,500	39,050	39,050	2	78,100
19/09/2019	36,500	0.00 ■■	0.00	36,500	36,500	36,500	1	36,500
18/09/2019	36,500	0.20 ▲	0.55	36,300	36,500	33,900	102	3,723,000
16/09/2019	36,300	0.00 ■■	0.00	36,300	36,300	33,800	38	1,379,400
13/09/2019	36,300	-2.70 ▼	-7.44	39,000	41,700	36,300	2	72,600
12/09/2019	39,000	-1.70 ▼	-4.36	40,650	39,000	39,000	1	39,000
11/09/2019	40,650	-3.10 ▼	-7.63	43,700	40,650	40,650	1	40,650
05/09/2019	43,700	-3.30 ▼	-7.55	46,950	43,700	43,700	1	43,700
04/09/2019	46,950	2.00 ▲	4.26	45,000	48,150	45,000	2,057	96,576,150
30/08/2019	45,000	1.00 ▲	2.22	44,000	45,000	44,000	1,769	79,605,000
23/08/2019	44,000	-0.10 ▼	-0.23	44,100	44,000	44,000	30	1,320,000
22/08/2019	44,100	0.00 ■■	0.00	44,100	44,100	44,100	1	44,100
20/08/2019	44,100	-0.30 ▼	-0.68	44,400	44,100	41,300	2	88,200
19/08/2019	44,400	-0.10 ▼	-0.23	44,450	44,400	41,350	2	88,800
16/08/2019	44,450	-0.50 ▼	-1.12	45,000	44,450	44,450	1	44,450
15/08/2019	45,000	1.00 ▲	2.22	44,000	45,000	45,000	1	45,000
14/08/2019	44,000	2.30 ▲	5.23	41,700	44,000	44,000	5	220,000
13/08/2019	41,700	0.00 ■■	0.00	41,700	41,700	41,700	186	7,756,200
12/08/2019	41,700	2.70 ▲	6.47	39,050	41,700	41,700	60	2,502,000
09/08/2019	39,050	2.60 ▲	6.66	36,500	39,050	33,950	111	4,334,550
08/08/2019	36,500	0.00 ■■	0.00	36,500	36,500	36,500	2	73,000
07/08/2019	36,500	2.40 ▲	6.58	34,150	36,500	34,150	13	474,500
06/08/2019	34,150	-2.60 ▼	-7.61	36,700	34,150	34,150	1	34,150
05/08/2019	36,700	-2.80 ▼	-7.63	39,450	36,700	36,700	1	36,700
01/08/2019	39,450	0.00 ■■	0.00	39,450	39,450	39,450	1	39,450
31/07/2019	39,450	0.00 ■■	0.00	39,450	39,450	39,450	1	39,450
30/07/2019	39,450	0.00 ■■	0.00	39,450	39,450	39,450	2	78,900
29/07/2019	39,450	2.60 ▲	6.59	36,900	39,450	34,900	125	4,931,250
23/07/2019	36,900	2.40 ▲	6.50	34,500	36,900	36,900	131	4,833,900
22/07/2019	34,500	1.90 ▲	5.51	32,600	34,500	30,400	79	2,725,500
19/07/2019	32,600	-2.30 ▼	-7.06	34,900	34,400	32,500	102	3,325,200
18/07/2019	34,900	-0.60 ▼	-1.72	35,550	34,900	33,100	162	5,653,800
17/07/2019	35,550	0.00 ■■	0.00	35,550	35,550	33,100	113	4,017,150
16/07/2019	35,550	2.30 ▲	6.47	33,250	35,550	30,950	445	15,819,750
15/07/2019	33,250	2.20 ▲	6.62	31,100	33,250	28,950	607	20,182,750
12/07/2019	31,100	-2.30 ▼	-7.40	33,400	35,700	31,100	13	404,300
11/07/2019	33,400	2.20 ▲	6.59	31,250	33,400	29,100	66	2,204,400
10/07/2019	31,250	2.00 ▲	6.40	29,250	31,250	31,250	1	31,250
09/07/2019	29,250	-2.20 ▼	-7.52	31,400	29,250	29,250	17	497,250
08/07/2019	31,400	-2.40 ▼	-7.64	33,750	33,700	31,400	12	376,800
05/07/2019	33,750	2.20 ▲	6.52	31,550	33,750	33,750	1	33,750
03/07/2019	31,550	-2.40 ▼	-7.61	33,900	36,100	31,550	19	599,450
02/07/2019	33,900	-2.60 ▼	-7.67	36,450	33,900	33,900	5	169,500
01/07/2019	36,450	2.40 ▲	6.58	34,100	36,450	35,800	2	72,900
28/06/2019	34,100	2.20 ▲	6.45	31,900	34,100	34,100	1	34,100
26/06/2019	31,900	2.10 ▲	6.58	29,850	31,900	27,800	4	127,600
20/06/2019	29,850	2.00 ▲	6.70	27,900	29,850	29,850	2	59,700
19/06/2019	29,850	2.00 ▲	6.70	27,900	29,850	29,850	2	59,700
11/06/2019	27,900	-2.10 ▼	-7.53	29,950	30,000	27,900	339	9,458,100
10/06/2019	29,950	2.00 ▲	6.68	28,000	29,950	28,000	3	89,850
07/06/2019	28,000	0.00 ■■	0.00	28,000	28,000	28,000	182	5,096,000
06/06/2019	28,000	0.00 ■■	0.00	28,000	28,000	28,000	182	5,096,000
05/06/2019	28,000	0.00 ■■	0.00	28,000	28,000	28,000	5	140,000
04/06/2019	28,000	-1.00 ▼	-3.57	29,000	28,000	28,000	1	28,000
03/06/2019	29,000	-2.00 ▼	-6.90	31,000	29,000	29,000	86	2,494,000
02/06/2019	31,000	2.00 ▲	6.45	29,000	31,000	28,500	227	7,037,000
31/05/2019	31,000	2.00 ▲	6.45	29,000	31,000	28,500	227	7,037,000
30/05/2019	29,000	-0.10 ▼	-0.34	29,150	29,000	29,000	60	1,740,000
29/05/2019	29,000	-0.10 ▼	-0.34	29,150	29,000	29,000	60	1,740,000
28/05/2019	29,150	0.00 ■■	0.00	29,150	29,150	29,150	50	1,457,500
27/05/2019	29,150	0.00 ■■	0.00	29,150	29,150	29,150	13	378,950
26/05/2019	29,150	1.90 ▲	6.52	27,250	29,150	25,350	2,559	74,594,850
24/05/2019	29,150	1.90 ▲	6.52	27,250	29,150	25,350	2,559	74,594,850
23/05/2019	27,250	1.80 ▲	6.61	25,500	27,250	23,750	1,131	30,819,750
22/05/2019	25,500	-1.50 ▼	-5.88	27,000	28,850	25,150	6,565	167,407,500
21/05/2019	27,000	1.50 ▲	5.56	25,500	27,250	23,750	1,859	50,193,000
20/05/2019	25,500	1.70 ▲	6.67	23,850	25,500	22,200	715	18,232,500
19/05/2019	23,850	1.60 ▲	6.71	22,300	23,850	20,750	351	8,371,350
17/05/2019	23,850	1.60 ▲	6.71	22,300	23,850	20,750	351	8,371,350
16/05/2019	22,300	-1.70 ▼	-7.62	23,950	22,300	22,300	12	267,600
15/05/2019	23,950	1.50 ▲	6.26	22,500	23,950	23,950	1	23,950
14/05/2019	22,500	-1.70 ▼	-7.56	24,150	22,500	22,500	11	247,500
13/05/2019	24,150	-1.80 ▼	-7.45	25,950	27,750	24,150	11	265,650
10/05/2019	25,950	1.00 ▲	3.85	24,950	25,950	25,950	1	25,950
09/05/2019	25,950	1.00 ▲	3.85	24,950	25,950	25,950	1	25,950
08/05/2019	24,950	-1.00 ▼	-4.01	25,950	24,950	24,150	3	74,850
07/05/2019	25,950	1.50 ▲	5.78	24,500	25,950	24,500	5	129,750
06/05/2019	25,950	1.50 ▲	5.78	24,500	25,950	24,500	5	129,750
02/05/2019	24,500	0.00 ■■	0.00	24,500	24,500	24,500	1	24,500
01/05/2019	24,500	0.00 ■■	0.00	24,500	24,500	24,500	1	24,500
30/04/2019	24,500	0.00 ■■	0.00	24,500	24,500	24,500	1	24,500
29/04/2019	24,500	0.00 ■■	0.00	24,500	24,500	24,500	1	24,500
28/04/2019	24,500	0.00 ■■	0.00	24,500	24,500	24,500	1	24,500
26/04/2019	24,500	0.00 ■■	0.00	24,500	24,500	24,500	1	24,500
22/04/2019	24,500	0.00 ■■	0.00	24,500	24,500	24,500	5	122,500
21/04/2019	24,500	0.00 ■■	0.00	24,500	24,500	24,500	5	122,500
19/04/2019	24,500	0.00 ■■	0.00	24,500	24,500	24,500	5	122,500
18/04/2019	24,500	-0.20 ▼	-0.82	24,700	26,400	23,000	49	1,200,500
17/04/2019	24,500	-0.20 ▼	-0.82	24,700	26,400	23,000	49	1,200,500
16/04/2019	24,700	-1.80 ▼	-7.29	26,500	24,700	24,700	1	24,700
15/04/2019	26,500	0.00 ■■	0.00	26,500	26,500	26,400	2	53,000
14/04/2019	26,500	0.00 ■■	0.00	26,500	26,500	26,400	2	53,000
12/04/2019	26,500	0.00 ■■	0.00	26,500	26,500	26,400	2	53,000
10/04/2019	26,500	-1.90 ▼	-7.17	28,400	26,500	26,500	1	26,500
09/04/2019	26,500	-1.90 ▼	-7.17	28,400	26,500	26,500	1	26,500
08/04/2019	28,400	1.90 ▲	6.69	26,550	28,400	28,400	1	28,400
07/04/2019	28,400	1.90 ▲	6.69	26,550	28,400	28,400	1	28,400
05/04/2019	28,400	1.90 ▲	6.69	26,550	28,400	28,400	1	28,400
04/04/2019	26,550	-2.00 ▼	-7.53	28,500	26,550	26,550	1	26,550
02/04/2019	28,500	0.00 ■■	0.00	28,500	28,500	28,500	187	5,329,500
01/04/2019	28,500	0.00 ■■	0.00	28,500	28,500	28,500	187	5,329,500
29/03/2019	28,500	-2.10 ▼	-7.37	30,600	28,500	28,500	3	85,500
28/03/2019	30,600	-2.30 ▼	-7.52	32,850	30,600	30,600	2	61,200
23/03/2019	29,000	-0.90 ▼	-3.10	29,900	29,000	29,000	10	290,000
22/03/2019	32,850	-2.50 ▼	-7.61	35,300	32,850	32,850	10	328,500
20/03/2019	35,300	0.00 ■■	0.00	35,300	35,300	35,300	10	353,000
19/03/2019	35,300	0.00 ■■	0.00	35,300	35,300	35,300	1	35,300
11/03/2019	35,300	0.00 ■■	0.00	35,300	35,300	35,300	1	35,300
23/02/2019	29,000	-0.90 ▼	-3.10	29,900	29,000	29,000	10	290,000
20/02/2019	35,300	0.00 ■■	0.00	35,300	35,300	35,300	10	353,000
19/02/2019	35,300	0.00 ■■	0.00	35,300	35,300	35,300	1	35,300
31/01/2019	25,700	0.00 ■■	0.00	25,700	25,700	25,700	10	257,000
23/01/2019	29,000	-0.90 ▼	-3.10	29,900	29,000	29,000	10	290,000
23/12/2018	35,300	0.00 ■■	0.00	35,300	35,300	35,300	60	2,118,000
21/12/2018	35,300	0.00 ■■	0.00	35,300	35,300	35,300	60	2,118,000
20/12/2018	35,300	0.00 ■■	0.00	35,300	35,300	35,300	10	353,000
04/12/2018	35,300	2.30 ▲	6.52	33,000	35,300	35,300	10	353,000
29/11/2018	33,000	2.00 ▲	6.06	31,000	33,000	33,000	10	330,000
26/11/2018	31,000	2.00 ▲	6.45	29,000	31,000	31,000	10	310,000
23/11/2018	29,000	-0.90 ▼	-3.10	29,900	29,000	29,000	10	290,000
16/11/2018	29,900	0.50 ▲	1.67	29,400	29,900	29,900	10	299,000
15/11/2018	29,400	1.70 ▲	5.78	27,700	29,400	25,800	60	1,764,000
14/11/2018	27,700	0.70 ▲	2.53	27,000	27,700	27,700	10	277,000
13/11/2018	27,700	0.70 ▲	2.53	27,000	27,700	27,700	10	277,000
12/11/2018	27,000	1.35 ▲	5.00	25,650	27,000	23,900	220	5,940,000
02/11/2018	25,650	1.65 ▲	6.43	24,000	25,650	25,650	10	256,500
01/11/2018	24,000	-1.70 ▼	-7.08	25,700	24,000	24,000	50	1,200,000
31/10/2018	25,700	0.00 ■■	0.00	25,700	25,700	25,700	10	257,000
30/10/2018	25,700	-1.85 ▼	-7.20	27,550	25,700	25,700	10	257,000
29/10/2018	25,700	-1.85 ▼	-7.20	27,550	25,700	25,700	10	257,000
23/10/2018	27,550	-0.10 ▼	-0.36	27,650	27,550	27,550	10	275,500
11/10/2018	27,650	0.35 ▲	1.27	27,650	28,000	27,650	40	1,106,000
05/10/2018	27,650	-2.05 ▼	-7.41	29,700	27,650	27,650	10	276,500
04/10/2018	29,700	1.90 ▲	6.40	27,800	29,700	29,700	10	297,000
27/09/2018	27,800	-0.10 ▼	-0.36	27,900	27,800	26,100	100	2,780,000
25/09/2018	27,900	0.00 ■■	0.00	27,900	27,900	27,000	20	558,000
21/09/2018	27,900	-0.10 ▼	-0.36	28,000	27,900	27,900	1,100	30,690,000
19/09/2018	28,000	-0.70 ▼	-2.50	28,700	28,000	28,000	10	280,000
18/09/2018	28,700	1.85 ▲	6.45	26,850	28,700	25,000	2,030	58,261,000
14/09/2018	26,850	-2.00 ▼	-7.45	28,850	26,850	26,850	20	537,000
02/09/2018	28,850	1.85 ▲	6.41	27,000	28,850	25,150	70	2,019,500
31/08/2018	28,850	1.85 ▲	6.41	27,000	28,850	25,150	70	2,019,500
30/08/2018	27,000	0.00 ■■	0.00	27,000	27,000	27,000	20	540,000
28/08/2018	27,000	0.00 ■■	0.00	27,000	27,000	27,000	10	270,000
12/08/2018	27,000	0.00 ■■	0.00	27,000	27,000	27,000	10	270,000
10/08/2018	27,000	0.00 ■■	0.00	27,000	27,000	27,000	10	270,000
09/08/2018	27,000	0.00 ■■	0.00	27,000	27,000	27,000	10	270,000
08/08/2018	27,000	0.00 ■■	0.00	27,000	27,000	27,000	10	270,000
02/08/2018	27,000	0.00 ■■	0.00	27,000	27,000	27,000	10	270,000
25/07/2018	27,000	0.85 ▲	3.15	26,150	27,000	27,000	10	270,000
18/07/2018	26,150	0.15 ▲	0.57	26,000	26,150	26,150	310	8,106,500
12/07/2018	26,000	0.10 ▲	0.38	25,900	26,000	24,100	320	8,320,000
09/07/2018	25,900	0.00 ■■	0.00	25,900	25,900	25,900	10	259,000
03/07/2018	25,900	0.85 ▲	3.28	25,050	25,900	25,900	10	259,000
29/06/2018	25,050	-1.85 ▼	-7.39	26,900	0	0	110	2,755,500
28/06/2018	26,900	-1.70 ▼	-6.32	26,900	26,900	25,200	1,010	27,169,000
22/06/2018	26,900	0.60 ▲	2.23	26,300	26,900	26,900	10	269,000
21/06/2018	26,900	0.60 ▲	2.23	26,300	26,900	26,900	10	269,000
18/06/2018	26,300	1.70 ▲	6.46	26,300	28,000	26,300	20	526,000
15/06/2018	26,300	1.70 ▲	6.46	24,600	26,300	26,300	10	263,000
13/06/2018	24,600	1.60 ▲	6.50	23,000	24,600	24,600	10	246,000
12/06/2018	23,000	0.00 ■■	0.00	23,000	23,000	23,000	10	230,000
11/06/2018	23,000	1.50 ▲	6.52	21,500	23,000	21,500	1,580	36,340,000
08/06/2018	21,500	1.40 ▲	6.51	20,100	21,500	21,500	6,440	138,460,000
07/06/2018	20,100	1.30 ▲	6.47	18,800	20,100	20,100	100	2,010,000
06/06/2018	18,800	-1.00 ▼	-5.32	19,800	21,150	18,800	630	11,844,000
05/06/2018	19,800	-1.45 ▼	-7.32	21,250	22,700	19,800	1,220	24,156,000
04/06/2018	21,250	1.35 ▲	6.35	19,900	21,250	21,250	20	425,000
01/06/2018	19,900	-1.25 ▼	-6.28	21,150	22,600	19,900	1,010	20,099,000
31/05/2018	21,150	1.35 ▲	6.38	19,800	21,150	18,450	1,750	37,012,500
30/05/2018	19,800	-1.40 ▼	-7.07	21,200	19,800	19,800	10	198,000
24/05/2018	21,200	-1.30 ▼	-6.13	22,500	21,200	21,200	50	1,060,000
23/05/2018	22,500	-0.85 ▼	-3.78	23,350	22,500	22,500	20	450,000
22/05/2018	23,350	-1.75 ▼	-7.49	25,100	23,350	23,350	100	2,335,000
16/05/2018	25,100	-0.90 ▼	-3.59	26,000	25,900	25,100	20	502,000
15/05/2018	26,000	-0.50 ▼	-1.92	26,500	26,000	26,000	10	260,000
14/05/2018	26,500	0.20 ▲	0.75	26,300	26,500	26,500	10	265,000
12/05/2018	26,300	-0.10 ▼	-0.38	26,400	26,400	26,300	5,010	131,763,000
11/05/2018	26,300	-0.10 ▼	-0.38	26,400	26,400	26,300	5,010	131,763,000
07/05/2018	26,400	-0.60 ▼	-2.27	27,000	26,500	26,400	6,000	158,400,000
04/05/2018	27,000	0.50 ▲	1.85	26,500	27,000	26,000	1,000	27,000,000
29/04/2018	26,500	0.90 ▲	3.40	26,500	27,400	26,500	220	5,830,000
27/04/2018	26,500	0.90 ▲	3.40	26,500	27,400	26,500	220	5,830,000
26/04/2018	26,500	0.00 ■■	0.00	26,500	26,500	26,500	1,340	35,510,000
24/04/2018	26,500	0.20 ▲	0.75	26,300	26,500	26,500	5,000	132,500,000
23/04/2018	26,300	1.60 ▲	6.08	24,700	26,400	23,450	91,930	2,417,759,000
20/04/2018	24,700	1.60 ▲	6.48	23,100	24,700	23,100	70,140	1,732,458,000
19/04/2018	23,100	1.45 ▲	6.28	21,650	23,150	23,000	10,560	243,936,000
18/04/2018	21,650	1.40 ▲	6.47	20,250	21,650	21,650	4,480	96,992,000
15/04/2018	17,750	1.15 ▲	6.48	16,600	17,750	17,750	650	11,537,500
13/04/2018	17,750	1.15 ▲	6.48	16,600	17,750	17,750	650	11,537,500
12/04/2018	16,600	-0.90 ▼	-5.42	17,500	18,700	16,600	4,550	75,530,000
11/04/2018	17,500	-0.50 ▼	-2.86	18,000	17,500	17,450	1,510	26,425,000
10/04/2018	18,000	-1.25 ▼	-6.94	19,250	19,250	17,950	2,020	36,360,000
09/04/2018	19,250	-1.40 ▼	-7.27	20,650	19,250	19,250	10	192,500
06/04/2018	20,650	0.70 ▲	3.39	19,950	20,800	20,650	210	4,336,500
05/04/2018	19,950	0.95 ▲	4.76	19,000	19,950	18,900	210	4,189,500
04/04/2018	19,000	0.60 ▲	3.16	18,400	19,400	17,150	3,900	74,100,000
30/03/2018	18,400	0.80 ▲	4.35	17,600	18,750	16,450	220	4,048,000
29/03/2018	17,600	-1.30 ▼	-7.39	18,900	18,900	17,600	820	14,432,000
28/03/2018	18,900	-0.10 ▼	-0.53	19,000	18,900	18,850	30	567,000
27/03/2018	19,000	-0.25 ▼	-1.32	19,250	19,000	19,000	10	190,000
26/03/2018	19,250	-0.05 ▼	-0.26	19,300	19,250	18,000	340	6,545,000
22/03/2018	19,300	-19.30 ▼	-100.00	19,300	19,300	19,300	40	772,000
21/03/2018	19,300	0.75 ▲	3.89	18,550	19,300	19,300	10	193,000
20/03/2018	18,550	-1.35 ▼	-7.28	19,900	18,600	18,550	6,340	117,607,000
19/03/2018	19,900	-0.10 ▼	-0.50	20,000	19,900	19,500	100	1,990,000
16/03/2018	19,900	-0.10 ▼	-0.50	20,000	19,900	19,500	100	1,990,000
15/03/2018	20,000	1.20 ▲	6.00	18,800	20,000	18,550	230	4,600,000
14/03/2018	18,800	0.25 ▲	1.33	18,550	18,800	18,800	40	752,000
13/03/2018	18,550	-1.30 ▼	-7.01	19,850	18,600	18,550	70	1,298,500
12/03/2018	19,850	0.15 ▲	0.76	19,700	18,650	18,650	17,300	343,405,000
09/03/2018	18,650	-1.05 ▼	-5.63	19,700	18,650	18,650	10	186,500
08/03/2018	19,700	-1.30 ▼	-6.60	21,000	19,700	19,700	10	197,000
07/03/2018	21,000	0.30 ▲	1.43	20,700	21,000	21,000	10	210,000
06/03/2018	20,700	1.15 ▲	5.56	19,550	20,700	18,350	110	2,277,000
05/03/2018	19,550	-0.95 ▼	-4.86	20,500	20,500	19,200	860	16,813,000
02/03/2018	20,500	1.10 ▲	5.37	19,400	20,500	20,500	20	410,000
28/02/2018	19,400	-1.45 ▼	-7.47	20,850	20,850	19,400	270	5,238,000
27/02/2018	20,850	-1.55 ▼	-7.43	22,400	20,850	20,850	770	16,054,500
26/02/2018	22,400	0.85 ▲	3.79	21,550	22,400	22,400	20	448,000
23/02/2018	21,550	0.80 ▲	3.71	20,750	21,550	21,200	20	431,000
22/02/2018	20,750	0.05 ▲	0.24	20,700	20,750	19,300	1,020	21,165,000
12/02/2018	20,700	-0.05 ▼	-0.24	20,750	20,700	19,400	80	1,656,000
07/02/2018	20,750	0.00 ■■	0.00	20,750	20,750	20,750	200	4,150,000
05/02/2018	20,750	-0.05 ▼	-0.24	20,800	20,750	20,750	10	207,500
04/02/2018	20,800	-0.15 ▼	-0.72	20,950	20,800	20,800	20	416,000
02/02/2018	20,800	-0.15 ▼	-0.72	20,950	20,800	20,800	20	416,000
31/01/2018	20,950	0.05 ▲	0.24	20,900	20,950	20,000	1,340	28,073,000
30/01/2018	20,950	0.05 ▲	0.24	20,900	20,950	20,000	1,340	28,073,000
26/01/2018	20,900	0.00 ■■	0.00	20,900	20,900	20,900	10	209,000
25/01/2018	20,900	0.30 ▲	1.44	20,600	20,900	19,250	1,610	33,649,000
24/01/2018	22,400	1.80 ▲	8.04	20,600	0	0	1,500	33,600,000
19/01/2018	20,600	0.15 ▲	0.73	20,450	20,600	20,500	800	16,480,000
18/01/2018	20,450	-0.10 ▼	-0.49	20,550	20,450	20,450	30	613,500
17/01/2018	20,550	1.20 ▲	5.84	19,350	20,550	19,300	2,830	58,156,500
16/01/2018	19,350	-0.85 ▼	-4.39	20,200	20,200	19,350	290	5,611,500
15/01/2018	20,200	-1.30 ▼	-6.44	21,500	20,200	20,000	2,680	54,136,000
14/01/2018	21,500	0.00 ■■	0.00	21,500	21,500	21,500	50	1,075,000
12/01/2018	21,500	0.00 ■■	0.00	21,500	21,500	21,500	50	1,075,000
11/01/2018	21,500	0.50 ▲	2.33	21,000	21,500	21,500	20	430,000
10/01/2018	19,250	1.35 ▲	7.01	19,650	21,000	19,250	7,130	137,252,500
09/01/2018	19,650	-1.15 ▼	-5.85	20,800	19,650	19,650	10	196,500
08/01/2018	20,800	-1.20 ▼	-5.77	22,000	21,000	20,800	1,060	22,048,000
07/01/2018	22,000	0.05 ▲	0.23	21,950	22,000	21,950	40	880,000
05/01/2018	22,000	0.05 ▲	0.23	21,950	22,000	21,950	40	880,000
04/01/2018	21,950	-0.05 ▼	-0.23	22,000	22,000	20,500	1,200	26,340,000
03/01/2018	22,000	-1.00 ▼	-4.55	22,000	22,000	20,500	1,030	22,660,000
02/01/2018	22,000	-1.45 ▼	-6.59	23,450	23,100	21,850	2,030	44,660,000
31/12/2017	23,450	0.95 ▲	4.05	22,500	23,450	23,450	5,010	117,484,500
29/12/2017	23,450	0.95 ▲	4.05	22,500	23,450	23,450	5,010	117,484,500
28/12/2017	22,500	1.25 ▲	5.56	21,250	22,500	21,250	10,270	231,075,000
27/12/2017	21,250	1.35 ▲	6.35	19,900	21,250	20,800	13,050	277,312,500
26/12/2017	19,900	1.30 ▲	6.53	18,600	19,900	17,700	16,280	323,972,000
25/12/2017	18,600	-1.40 ▼	-7.53	20,000	21,150	18,600	4,530	84,258,000
22/12/2017	20,000	-1.30 ▼	-6.50	21,300	21,100	19,850	3,690	73,800,000
21/12/2017	21,300	0.15 ▲	0.70	21,150	21,500	19,700	610	12,993,000
20/12/2017	21,150	0.20 ▲	0.95	20,950	21,450	19,500	2,570	54,355,500
19/12/2017	20,950	0.75 ▲	3.58	20,200	20,950	19,500	1,120	23,464,000
15/12/2017	20,850	1.25 ▲	6.00	19,600	20,850	20,800	130	2,710,500
14/12/2017	20,200	0.00 ■■	0.00	20,200	20,200	20,200	2,010	40,602,000
13/12/2017	19,550	-0.95 ▼	-4.86	20,500	19,550	19,550	10	195,500
11/12/2017	20,500	0.00 ■■	0.00	20,500	20,500	20,500	30	615,000
10/12/2017	20,500	-0.20 ▼	-0.98	20,700	20,500	20,500	10	205,000
08/12/2017	20,500	-0.20 ▼	-0.98	20,700	20,500	20,500	10	205,000
07/12/2017	20,700	0.00 ■■	0.00	20,500	20,500	20,500	330	6,831,000
05/12/2017	20,900	0.30 ▲	1.46	20,900	20,900	20,900	260	5,434,000
04/12/2017	20,600	-1.40 ▼	-6.36	21,950	21,950	20,600	6,110	125,866,000
01/12/2017	22,000	0.85 ▲	4.02	22,000	22,000	20,500	1,530	33,660,000
30/11/2017	21,150	-1.25 ▼	-5.58	21,000	21,150	21,000	50	1,057,500
29/11/2017	22,400	-0.50 ▼	-2.18	21,300	22,400	21,300	1,510	33,824,000
28/11/2017	22,900	-0.10 ▼	-0.43	21,400	22,900	21,400	520	11,908,000
27/11/2017	23,000	0.60 ▲	2.68	23,000	23,000	23,000	60	1,380,000
24/11/2017	22,400	1.40 ▲	6.67	19,750	22,400	19,650	1,500	33,600,000
23/11/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
22/11/2017	21,000	-1.30 ▼	-5.83	21,050	21,100	21,000	8,000	168,000,000
21/11/2017	22,300	0.00 ■■	0.00	22,300	22,300	22,300	0	0
20/11/2017	22,300	1.30 ▲	6.19	21,700	22,450	21,700	3,210	71,583,000
17/11/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	50	1,050,000
16/11/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	1,100	23,100,000
15/11/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	500	10,500,000
14/11/2017	21,000	-1.50 ▼	-6.67	21,050	21,050	21,000	1,000	21,000,000
13/11/2017	22,500	-0.60 ▼	-2.60	22,500	22,500	22,500	10	225,000
10/11/2017	23,100	1.40 ▲	6.45	23,100	23,100	23,100	2,200	50,820,000
09/11/2017	21,700	-1.30 ▼	-5.65	21,700	21,700	21,700	10	217,000
08/11/2017	23,000	0.00 ■■	0.00	23,000	23,000	23,000	10	230,000
07/11/2017	23,000	0.00 ■■	0.00	23,000	23,000	23,000	0	0
06/11/2017	23,000	-0.20 ▼	-0.86	23,000	23,000	23,000	10	230,000
03/11/2017	23,200	0.40 ▲	1.75	22,800	23,200	22,800	190	4,408,000
02/11/2017	22,800	-0.10 ▼	-0.44	21,500	22,800	21,500	1,010	23,028,000
01/11/2017	22,900	-0.95 ▼	-3.98	22,200	22,900	22,200	540	12,366,000
31/10/2017	23,850	0.75 ▲	3.25	23,100	23,850	23,100	40	954,000
30/10/2017	23,100	-0.90 ▼	-3.75	22,350	23,300	22,350	1,080	24,948,000
27/10/2017	24,000	0.00 ■■	0.00	22,350	24,000	22,350	1,010	24,240,000
26/10/2017	24,000	0.00 ■■	0.00	22,400	24,000	22,350	3,500	84,000,000
25/10/2017	24,000	0.60 ▲	2.56	22,000	24,000	22,000	6,000	144,000,000
24/10/2017	23,400	-0.60 ▼	-2.50	23,500	23,500	23,350	30	702,000
23/10/2017	24,000	-0.90 ▼	-3.61	24,000	24,000	24,000	10	240,000
20/10/2017	24,900	0.00 ■■	0.00	24,900	24,900	24,900	0	0
19/10/2017	24,900	0.95 ▲	3.97	22,300	24,900	22,300	3,390	84,411,000
18/10/2017	23,950	0.45 ▲	1.91	23,950	23,950	23,950	150	3,592,500
17/10/2017	23,500	1.50 ▲	6.82	22,600	23,500	22,000	1,890	44,415,000
16/10/2017	22,000	0.45 ▲	2.09	21,700	22,000	20,050	3,140	69,080,000
13/10/2017	21,550	1.25 ▲	6.16	21,550	21,550	21,550	20	431,000
12/10/2017	20,300	-1.50 ▼	-6.88	20,300	20,300	20,300	820	16,646,000
11/10/2017	21,800	-1.45 ▼	-6.24	21,800	22,850	21,650	2,380	51,884,000
10/10/2017	23,250	-1.75 ▼	-7.00	23,250	23,250	23,250	10	232,500
09/10/2017	25,000	1.60 ▲	6.84	25,000	25,000	21,800	1,050	26,250,000
06/10/2017	23,400	1.40 ▲	6.36	23,400	23,400	23,400	10	234,000
05/10/2017	22,000	-1.30 ▼	-5.58	21,700	22,000	21,700	1,090	23,980,000
04/10/2017	23,300	-1.70 ▼	-6.80	23,300	23,300	23,300	20	466,000
03/10/2017	25,000	0.50 ▲	2.04	26,100	26,100	23,000	180	4,500,000
02/10/2017	24,500	1.55 ▲	6.75	24,500	24,500	24,500	10	245,000
29/09/2017	22,950	-0.55 ▼	-2.34	22,000	22,950	22,000	20	459,000
28/09/2017	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
27/09/2017	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
26/09/2017	23,500	0.50 ▲	2.17	21,450	24,500	21,450	660	15,510,000
25/09/2017	23,000	0.00 ■■	0.00	21,500	23,000	21,500	30	690,000
22/09/2017	23,000	0.10 ▲	0.44	23,000	23,000	23,000	10	230,000
21/09/2017	22,900	-0.05 ▼	-0.22	22,900	22,900	22,900	10	229,000
20/09/2017	22,950	0.05 ▲	0.22	22,400	22,950	22,400	20	459,000
19/09/2017	22,900	-0.10 ▼	-0.43	22,900	22,900	22,900	10	229,000
18/09/2017	23,000	-0.90 ▼	-3.77	23,000	23,000	23,000	60	1,380,000
15/09/2017	23,900	0.00 ■■	0.00	23,900	23,900	23,900	0	0
14/09/2017	23,900	-0.10 ▼	-0.42	24,000	24,000	23,900	350	8,365,000
13/09/2017	24,000	1.00 ▲	4.35	21,500	24,000	21,500	330	7,920,000
12/09/2017	23,000	0.00 ■■	0.00	24,200	24,200	21,450	310	7,130,000
11/09/2017	23,000	1.50 ▲	6.98	23,000	23,000	23,000	30	690,000
08/09/2017	21,500	1.40 ▲	6.97	20,000	21,500	20,000	170	3,655,000
07/09/2017	20,100	-1.25 ▼	-5.85	22,800	22,800	20,100	2,110	42,411,000
06/09/2017	21,350	1.35 ▲	6.75	20,100	21,350	20,100	310	6,618,500
05/09/2017	20,000	-1.20 ▼	-5.66	20,050	20,050	20,000	90	1,800,000
01/09/2017	21,200	-1.30 ▼	-5.78	23,350	23,350	21,200	20	424,000
31/08/2017	22,500	-0.50 ▼	-2.17	22,500	22,500	22,500	10	225,000
30/08/2017	23,000	-0.90 ▼	-3.77	23,000	23,000	23,000	10	230,000
29/08/2017	23,900	0.90 ▲	3.91	23,900	23,900	23,900	10	239,000
28/08/2017	23,000	1.05 ▲	4.78	23,000	23,000	23,000	200	4,600,000
25/08/2017	21,950	1.30 ▲	6.30	21,950	21,950	21,950	10	219,500
24/08/2017	20,650	0.00 ■■	0.00	20,650	20,650	20,650	0	0
23/08/2017	20,650	0.50 ▲	2.48	21,500	21,500	20,650	50	1,032,500
22/08/2017	20,150	-1.20 ▼	-5.62	22,750	22,750	20,150	30	604,500
21/08/2017	21,350	0.00 ■■	0.00	21,350	21,350	21,350	10	213,500
18/08/2017	21,350	0.00 ■■	0.00	21,350	21,350	21,350	0	0
17/08/2017	21,350	-1.50 ▼	-6.56	23,300	23,300	21,350	20	427,000
16/08/2017	22,850	0.00 ■■	0.00	22,850	22,850	22,850	0	0
15/08/2017	22,850	-0.05 ▼	-0.22	22,850	22,850	22,850	10	228,500
14/08/2017	22,900	-0.10 ▼	-0.43	23,000	23,000	22,900	120	2,748,000
11/08/2017	23,000	0.00 ■■	0.00	23,000	23,000	23,000	350	8,050,000
10/08/2017	23,000	0.00 ■■	0.00	21,500	23,000	21,500	110	2,530,000
09/08/2017	23,000	1.20 ▲	5.50	23,000	23,000	23,000	200	4,600,000
08/08/2017	21,800	-0.20 ▼	-0.91	21,800	21,800	21,800	10	218,000
07/08/2017	22,000	0.15 ▲	0.69	21,850	22,000	21,850	40	880,000
04/08/2017	21,850	0.00 ■■	0.00	21,850	21,850	21,850	0	0
03/08/2017	21,850	-1.00 ▼	-4.38	22,900	22,900	21,850	2,010	43,918,500
02/08/2017	22,850	0.00 ■■	0.00	22,850	22,850	22,850	50	1,142,500
01/08/2017	22,850	1.20 ▲	5.54	22,850	22,850	22,850	10	228,500
31/07/2017	21,650	-1.55 ▼	-6.68	21,650	21,650	21,650	10	216,500
28/07/2017	23,200	1.40 ▲	6.42	23,200	23,200	23,200	10	232,000
27/07/2017	21,800	0.00 ■■	0.00	21,900	21,900	21,800	5,710	124,478,000
26/07/2017	21,800	-1.60 ▼	-6.84	23,400	23,400	21,800	60	1,308,000
25/07/2017	23,400	-0.10 ▼	-0.43	23,500	23,500	21,900	40	936,000
24/07/2017	23,500	-0.60 ▼	-2.49	23,500	23,500	23,500	10	235,000
21/07/2017	24,100	1.45 ▲	6.40	24,100	24,100	24,100	10	241,000
20/07/2017	22,650	-1.70 ▼	-6.98	22,650	22,650	22,650	70	1,585,500
19/07/2017	24,350	1.45 ▲	6.33	24,400	24,400	24,350	200	4,870,000
18/07/2017	22,900	0.00 ■■	0.00	22,900	22,900	22,900	100	2,290,000
17/07/2017	22,900	1.45 ▲	6.76	22,900	22,900	22,900	10	229,000
14/07/2017	21,450	-1.50 ▼	-6.54	23,000	23,000	21,450	70	1,501,500
13/07/2017	22,950	0.05 ▲	0.22	23,350	23,350	21,350	3,490	80,095,500
12/07/2017	22,900	0.00 ■■	0.00	22,900	22,900	22,900	0	0
11/07/2017	22,900	0.00 ■■	0.00	22,900	22,900	22,900	1,370	31,373,000
10/07/2017	22,900	0.00 ■■	0.00	22,900	22,900	22,900	0	0
07/07/2017	22,900	0.00 ■■	0.00	21,400	22,900	21,400	30	687,000
06/07/2017	22,900	0.80 ▲	3.62	22,900	22,900	22,900	10	229,000
05/07/2017	22,100	0.00 ■■	0.00	22,100	22,100	22,100	0	0
04/07/2017	22,100	-1.60 ▼	-6.75	22,100	22,100	22,100	960	21,216,000
03/07/2017	23,700	0.00 ■■	0.00	23,700	23,700	23,700	0	0
30/06/2017	23,700	0.30 ▲	1.28	23,700	23,700	23,700	100	2,370,000
29/06/2017	23,400	1.00 ▲	4.46	21,150	23,400	21,150	2,050	47,970,000
28/06/2017	22,400	0.00 ■■	0.00	22,400	22,400	22,400	0	0
27/06/2017	22,400	0.80 ▲	3.70	21,850	22,400	21,850	1,050	23,520,000
26/06/2017	21,600	0.10 ▲	0.47	21,500	21,600	21,500	3,030	65,448,000
23/06/2017	21,500	-0.80 ▼	-3.59	23,100	23,100	21,500	20	430,000
22/06/2017	22,300	0.80 ▲	3.72	22,300	22,300	22,300	30	669,000
21/06/2017	21,500	-1.50 ▼	-6.52	21,500	21,500	21,500	10	215,000
20/06/2017	23,000	-0.90 ▼	-3.77	23,750	23,750	23,000	90	2,070,000
19/06/2017	23,900	0.45 ▲	1.92	23,900	23,900	23,900	10	239,000
16/06/2017	23,450	0.00 ■■	0.00	23,450	23,450	23,450	0	0
15/06/2017	23,450	0.45 ▲	1.96	21,650	23,450	21,400	1,960	45,962,000
14/06/2017	23,000	0.00 ■■	0.00	23,000	23,000	23,000	1,000	23,000,000
13/06/2017	23,000	0.00 ■■	0.00	23,000	23,000	23,000	1,000	23,000,000
12/06/2017	23,000	0.00 ■■	0.00	23,000	23,000	23,000	0	0
09/06/2017	23,000	0.00 ■■	0.00	23,000	23,000	23,000	0	0
08/06/2017	23,000	0.00 ■■	0.00	23,000	23,000	23,000	370	8,510,000
07/06/2017	23,000	-1.40 ▼	-5.74	23,000	23,000	23,000	630	14,490,000
06/06/2017	24,400	0.60 ▲	2.52	23,450	24,400	23,450	1,100	26,840,000
05/06/2017	23,800	0.00 ■■	0.00	23,800	23,800	23,800	0	0
02/06/2017	23,800	0.00 ■■	0.00	23,800	23,800	23,800	0	0
01/06/2017	23,800	1.15 ▲	5.08	22,200	23,800	22,200	20	476,000
31/05/2017	22,650	-1.55 ▼	-6.40	22,600	23,900	22,600	520	11,778,000
30/05/2017	24,200	-0.05 ▼	-0.21	22,600	24,400	22,600	4,110	99,462,000
29/05/2017	24,250	1.55 ▲	6.83	24,250	24,250	24,250	9,850	238,862,500
26/05/2017	22,700	-0.05 ▼	-0.22	21,300	22,700	21,300	80	1,816,000
25/05/2017	22,750	1.00 ▲	4.60	21,300	22,950	20,550	1,450	32,987,500
24/05/2017	21,750	-1.25 ▼	-5.43	22,400	22,450	21,600	2,140	46,545,000
23/05/2017	23,000	0.00 ■■	0.00	22,000	23,500	21,400	4,070	93,610,000
22/05/2017	23,000	0.05 ▲	0.22	22,850	23,000	21,600	1,700	39,100,000
19/05/2017	22,950	1.30 ▲	6.00	22,000	23,000	21,500	7,270	166,846,500
18/05/2017	21,650	-1.60 ▼	-6.88	22,500	22,500	21,650	17,750	384,287,500
17/05/2017	23,250	0.30 ▲	1.31	22,050	24,400	22,000	6,740	156,705,000
16/05/2017	22,950	1.45 ▲	6.74	21,600	23,000	21,600	3,010	69,079,500
15/05/2017	21,500	-0.80 ▼	-3.59	21,200	23,200	21,200	300	6,450,000
09/05/2017	24,500	0.20 ▲	0.82	24,500	24,500	24,500	2,000	49,000,000
08/05/2017	24,300	0.00 ■■	0.00	24,300	24,300	24,300	0	0
05/05/2017	24,300	-0.15 ▼	-0.61	22,750	24,300	22,750	210	5,103,000
04/05/2017	24,450	0.00 ■■	0.00	24,450	24,450	24,450	0	0
03/05/2017	24,450	0.45 ▲	1.88	24,500	24,500	22,500	210	5,134,500
28/04/2017	24,000	-0.50 ▼	-2.04	25,000	25,000	23,000	130	3,120,000
27/04/2017	24,500	0.55 ▲	2.30	24,800	24,800	22,450	1,020	24,990,000
26/04/2017	23,950	-0.60 ▼	-2.44	22,850	23,950	22,850	210	5,029,500
25/04/2017	24,550	-0.15 ▼	-0.61	23,000	24,550	23,000	150	3,682,500
24/04/2017	24,700	0.75 ▲	3.13	23,000	24,950	23,000	4,070	100,529,000
21/04/2017	23,950	0.10 ▲	0.42	22,400	23,950	22,200	70	1,676,500
20/04/2017	23,850	-0.35 ▼	-1.45	22,700	23,950	22,650	1,240	29,574,000
19/04/2017	24,200	-1.80 ▼	-6.92	24,200	24,200	24,200	20	484,000
18/04/2017	26,000	1.05 ▲	4.21	26,000	26,000	26,000	10	260,000
17/04/2017	24,950	0.20 ▲	0.81	24,950	24,950	24,950	10	249,500
14/04/2017	24,750	1.50 ▲	6.45	21,800	24,750	21,750	2,320	57,420,000
13/04/2017	23,250	0.00 ■■	0.00	23,250	23,250	23,250	10	232,500
12/04/2017	23,250	-1.75 ▼	-7.00	23,500	23,500	23,250	5,570	129,502,500
11/04/2017	25,000	1.00 ▲	4.17	22,350	25,000	22,350	810	20,250,000
10/04/2017	24,000	-0.55 ▼	-2.24	22,850	24,000	22,850	60	1,440,000
07/04/2017	24,550	-0.55 ▼	-2.19	23,350	24,550	23,350	80	1,964,000
05/04/2017	25,100	0.30 ▲	1.21	25,400	25,400	23,100	14,620	366,962,000
04/04/2017	24,800	0.00 ■■	0.00	24,800	24,800	24,800	1,000	24,800,000
03/04/2017	24,800	0.80 ▲	3.33	25,000	25,000	22,400	600	14,880,000
31/03/2017	24,000	-0.35 ▼	-1.44	23,600	24,000	23,600	11,810	283,440,000
30/03/2017	24,350	0.00 ■■	0.00	24,350	24,350	24,350	0	0
29/03/2017	24,350	0.85 ▲	3.62	23,500	24,950	21,900	9,440	229,864,000
28/03/2017	23,500	1.50 ▲	6.82	21,100	23,500	21,100	16,240	381,640,000
27/03/2017	22,000	-0.45 ▼	-2.00	22,450	22,450	22,000	1,160	25,520,000
24/03/2017	22,450	-1.55 ▼	-6.46	23,800	23,800	22,450	5,070	113,821,500
23/03/2017	24,000	-0.20 ▼	-0.83	24,450	24,450	24,000	70	1,680,000
22/03/2017	24,200	-1.70 ▼	-6.56	24,100	24,200	23,500	13,330	322,586,000
21/03/2017	25,900	-0.30 ▼	-1.15	25,000	26,000	24,800	80	2,072,000
20/03/2017	26,200	-1.95 ▼	-6.93	26,400	30,000	26,200	590	15,458,000
17/03/2017	28,150	-2.10 ▼	-6.94	28,150	28,150	28,150	20	563,000
16/03/2017	30,250	-2.25 ▼	-6.92	30,250	30,250	30,250	120	3,630,000
15/03/2017	32,500	-2.40 ▼	-6.88	32,500	32,500	32,500	10	325,000
14/03/2017	34,900	0.00 ■■	0.00	34,900	34,900	34,900	10	349,000
13/03/2017	34,900	0.00 ■■	0.00	32,500	34,900	32,500	20	698,000
10/03/2017	34,900	-1.00 ▼	-2.79	35,300	35,300	34,900	210	7,329,000
09/03/2017	35,900	0.00 ■■	0.00	35,900	35,900	35,900	0	0
08/03/2017	35,900	0.00 ■■	0.00	35,900	35,900	35,900	400	14,360,000
07/03/2017	35,900	1.50 ▲	4.36	34,400	35,900	32,000	420	15,078,000
06/03/2017	34,400	0.40 ▲	1.18	31,650	34,400	31,650	50	1,720,000
03/03/2017	34,000	1.70 ▲	5.26	34,000	34,000	34,000	10	340,000
02/03/2017	32,300	0.00 ■■	0.00	32,300	32,300	32,300	0	0
01/03/2017	32,300	0.00 ■■	0.00	32,300	32,300	32,300	0	0
28/02/2017	32,300	1.30 ▲	4.19	29,000	32,500	28,850	770	24,871,000
27/02/2017	31,000	1.05 ▲	3.51	29,950	31,000	27,900	2,310	71,610,000
24/02/2017	29,950	0.00 ■■	0.00	29,950	29,950	29,950	0	0
23/02/2017	29,950	1.35 ▲	4.72	26,700	29,950	26,600	110	3,294,500
22/02/2017	28,600	1.80 ▲	6.72	26,000	28,600	26,000	1,620	46,332,000
21/02/2017	26,800	0.80 ▲	3.08	25,800	26,800	25,800	3,040	81,472,000
20/02/2017	26,000	-0.50 ▼	-1.89	25,500	26,000	25,500	50	1,300,000
17/02/2017	26,500	1.45 ▲	5.79	25,050	26,500	25,050	11,090	293,885,000
16/02/2017	25,050	0.00 ■■	0.00	25,050	25,050	25,050	7,000	175,350,000
15/02/2017	25,050	0.00 ■■	0.00	25,100	25,100	25,050	6,000	150,300,000
14/02/2017	25,050	0.00 ■■	0.00	25,050	25,050	25,000	6,020	150,801,000
13/02/2017	25,050	-0.75 ▼	-2.91	25,900	25,900	25,050	16,610	416,080,500
10/02/2017	25,800	0.75 ▲	2.99	25,100	25,800	25,100	150	3,870,000
09/02/2017	25,050	0.00 ■■	0.00	25,200	25,200	25,050	903,000	22,620,150,000
08/02/2017	25,050	0.00 ■■	0.00	25,600	25,600	24,500	637,930	15,980,146,500
07/02/2017	25,050	-0.05 ▼	-0.20	25,100	25,100	25,050	558,990	14,002,699,500
06/02/2017	25,100	-0.80 ▼	-3.09	25,100	25,800	25,100	597,620	15,000,262,000
03/02/2017	25,900	0.65 ▲	2.57	23,900	26,000	23,900	1,180	30,562,000
02/02/2017	25,250	0.00 ■■	0.00	25,250	25,300	25,250	555,710	14,031,677,500
25/01/2017	25,250	0.00 ■■	0.00	25,250	25,250	24,000	1,680,410	42,430,352,500
24/01/2017	25,250	0.25 ▲	1.00	26,200	26,200	25,250	701,090	17,702,522,500
23/01/2017	25,000	0.05 ▲	0.20	26,200	26,200	25,000	1,069,350	26,733,750,000
20/01/2017	24,950	1.60 ▲	6.85	24,950	24,950	24,950	3,538,550	88,286,822,500
19/01/2017	23,350	-1.65 ▼	-6.60	25,000	25,000	23,350	10,170	237,469,500
18/01/2017	25,000	1.45 ▲	6.16	25,000	25,000	25,000	10	250,000
17/01/2017	23,550	-1.65 ▼	-6.55	23,550	23,550	23,550	340	8,007,000
16/01/2017	25,200	0.00 ■■	0.00	25,200	25,200	25,200	100	2,520,000
13/01/2017	25,200	0.20 ▲	0.80	25,200	25,200	25,200	30	756,000
12/01/2017	25,000	1.10 ▲	4.60	25,000	25,000	25,000	10	250,000
11/01/2017	23,900	-1.70 ▼	-6.64	25,600	25,600	23,900	30,910	738,749,000
10/01/2017	25,600	0.00 ■■	0.00	25,600	25,600	25,600	0	0
09/01/2017	25,600	0.50 ▲	1.99	25,500	25,600	25,500	6,200	158,720,000
06/01/2017	25,100	0.00 ■■	0.00	24,000	25,800	24,000	63,650	1,597,615,000
05/01/2017	25,100	0.50 ▲	2.03	24,100	25,100	24,100	94,110	2,362,161,000
04/01/2017	24,600	1.60 ▲	6.96	23,000	24,600	23,000	31,040	763,584,000
03/01/2017	23,000	-1.30 ▼	-5.35	23,100	26,000	23,000	47,520	1,092,960,000
30/12/2016	24,300	0.00 ■■	0.00	24,300	24,300	24,300	0	0
29/12/2016	24,300	0.00 ■■	0.00	24,300	24,300	24,300	1,020	24,786,000
28/12/2016	24,300	-0.10 ▼	-0.41	23,000	24,300	23,000	3,000	72,900,000
27/12/2016	24,400	0.00 ■■	0.00	24,400	24,400	24,400	130	3,172,000
26/12/2016	24,400	-0.70 ▼	-2.79	23,500	24,500	23,500	2,630	64,172,000
23/12/2016	25,100	0.10 ▲	0.40	25,100	25,100	25,100	300	7,530,000
22/12/2016	25,000	-0.50 ▼	-1.96	24,000	25,000	24,000	16,110	402,750,000
21/12/2016	25,500	1.50 ▲	6.25	22,350	25,500	22,350	18,020	459,510,000
20/12/2016	24,000	0.00 ■■	0.00	24,500	24,500	24,000	150	3,600,000
19/12/2016	24,000	1.00 ▲	4.35	24,200	24,200	21,450	30	720,000
16/12/2016	23,000	1.20 ▲	5.50	21,800	23,000	21,050	1,620	37,260,000
15/12/2016	21,800	-1.45 ▼	-6.24	23,200	23,200	21,800	20	436,000
14/12/2016	23,250	-1.75 ▼	-7.00	23,250	25,000	23,250	1,110	25,807,500
13/12/2016	25,000	1.35 ▲	5.71	25,000	25,000	25,000	10	250,000
12/12/2016	23,650	-0.35 ▼	-1.46	23,500	23,650	23,500	1,710	40,441,500
09/12/2016	24,000	-0.75 ▼	-3.03	24,000	24,000	24,000	10	240,000
08/12/2016	24,750	0.40 ▲	1.64	24,750	24,750	24,750	10	247,500
07/12/2016	24,350	0.00 ■■	0.00	24,350	24,350	24,350	0	0
06/12/2016	24,350	0.00 ■■	0.00	22,650	24,350	22,650	5,930	144,395,500
05/12/2016	24,350	1.55 ▲	6.80	23,950	24,350	23,950	4,000	97,400,000
02/12/2016	22,800	-1.60 ▼	-6.56	22,800	22,800	22,800	7,000	159,600,000
01/12/2016	24,400	0.00 ■■	0.00	24,400	24,400	24,400	0	0
30/11/2016	24,400	-0.10 ▼	-0.41	22,850	24,400	22,850	14,490	353,556,000
29/11/2016	24,500	0.00 ■■	0.00	22,800	24,500	22,800	23,680	580,160,000
28/11/2016	24,500	-0.50 ▼	-2.00	24,950	24,950	23,250	6,300	154,350,000
25/11/2016	25,000	0.20 ▲	0.81	24,800	25,000	24,800	5,040	126,000,000
24/11/2016	24,800	0.30 ▲	1.22	22,900	25,300	22,850	39,710	984,808,000
23/11/2016	24,500	0.50 ▲	2.08	24,000	25,650	22,400	483,040	11,834,480,000
22/11/2016	24,000	1.20 ▲	5.26	21,950	24,350	21,450	17,150	411,600,000
21/11/2016	22,800	0.00 ■■	0.00	22,800	22,800	22,800	130	2,964,000
18/11/2016	22,800	0.00 ■■	0.00	22,800	22,800	22,800	0	0
17/11/2016	22,800	1.40 ▲	6.54	22,800	22,800	22,800	10	228,000
16/11/2016	21,400	1.40 ▲	7.00	20,050	21,400	20,000	330,250	7,067,350,000
15/11/2016	20,000	-0.85 ▼	-4.08	21,600	21,600	20,000	84,880	1,697,600,000
14/11/2016	20,850	0.65 ▲	3.22	20,900	20,900	20,850	410	8,548,500
11/11/2016	20,200	-1.50 ▼	-6.91	20,200	20,200	20,200	1,040	21,008,000
10/11/2016	21,700	0.00 ■■	0.00	21,000	21,700	21,000	302,510	6,564,467,000
09/11/2016	21,700	0.00 ■■	0.00	22,000	22,000	20,200	194,470	4,219,999,000
08/11/2016	21,700	0.40 ▲	1.88	21,700	21,700	21,700	10	217,000
07/11/2016	21,300	0.80 ▲	3.90	21,300	21,300	21,300	10	213,000
04/11/2016	20,500	0.00 ■■	0.00	20,000	20,500	20,000	60	1,230,000
03/11/2016	20,500	-0.45 ▼	-2.15	20,450	20,500	19,550	25,310	518,855,000
02/11/2016	20,950	-0.45 ▼	-2.10	20,400	20,950	20,100	13,610	285,129,500
01/11/2016	21,400	-1.25 ▼	-5.52	21,200	21,400	21,100	10,750	230,050,000
31/10/2016	22,650	0.95 ▲	4.38	20,500	22,650	20,500	230	5,209,500
28/10/2016	21,700	0.30 ▲	1.40	20,050	21,850	19,950	14,110	306,187,000
27/10/2016	21,400	-1.10 ▼	-4.89	22,000	22,000	21,400	3,040	65,056,000
26/10/2016	22,500	1.15 ▲	5.39	22,800	22,800	20,550	1,620	36,450,000
25/10/2016	21,350	-1.50 ▼	-6.56	21,350	21,350	21,350	1,020	21,777,000
24/10/2016	22,850	0.85 ▲	3.86	21,050	22,850	21,000	380	8,683,000
21/10/2016	22,000	-0.50 ▼	-2.22	22,000	23,000	22,000	7,050	155,100,000
20/10/2016	22,500	0.00 ■■	0.00	22,900	22,900	22,500	4,850	109,125,000
19/10/2016	22,500	-0.45 ▼	-1.96	23,150	23,150	21,400	5,480	123,300,000
18/10/2016	22,950	-0.90 ▼	-3.77	22,950	22,950	22,950	30	688,500
17/10/2016	23,850	0.85 ▲	3.70	23,850	23,850	23,850	10	238,500
14/10/2016	23,000	0.00 ■■	0.00	23,000	23,000	23,000	0	0
13/10/2016	23,000	0.00 ■■	0.00	23,000	23,000	23,000	0	0
12/10/2016	23,000	0.00 ■■	0.00	23,000	23,000	23,000	0	0
11/10/2016	23,000	0.00 ■■	0.00	22,000	23,000	21,400	6,480	149,040,000
10/10/2016	23,000	1.00 ▲	4.55	22,000	23,000	21,000	21,230	488,290,000
07/10/2016	22,000	-1.10 ▼	-4.76	22,000	22,000	22,000	1,500	33,000,000
06/10/2016	23,100	0.10 ▲	0.43	23,100	23,100	23,100	2,000	46,200,000
05/10/2016	23,000	0.00 ■■	0.00	23,000	23,000	23,000	0	0
04/10/2016	23,000	-0.25 ▼	-1.08	22,100	23,000	22,100	2,880	66,240,000
03/10/2016	23,250	-0.15 ▼	-0.64	22,050	23,250	22,000	5,010	116,482,500
30/09/2016	23,400	0.00 ■■	0.00	23,900	23,900	21,850	1,770	41,418,000
29/09/2016	23,400	0.20 ▲	0.86	23,300	23,400	23,300	3,520	82,368,000
28/09/2016	23,200	1.00 ▲	4.50	23,200	23,200	23,200	400	9,280,000
27/09/2016	22,200	-1.10 ▼	-4.72	22,200	22,200	22,200	4,000	88,800,000
26/09/2016	23,300	0.00 ■■	0.00	23,300	23,300	23,300	0	0
23/09/2016	23,300	0.10 ▲	0.43	23,300	23,300	23,300	10,000	233,000,000
22/09/2016	23,200	0.10 ▲	0.43	23,200	23,200	23,200	700	16,240,000
21/09/2016	23,100	0.00 ■■	0.00	23,100	23,100	23,100	0	0
20/09/2016	23,100	0.00 ■■	0.00	23,100	23,100	23,100	350	8,085,000
19/09/2016	23,100	-0.20 ▼	-0.86	22,550	23,100	22,500	15,070	348,117,000
16/09/2016	23,300	0.00 ■■	0.00	23,300	23,300	23,300	560	13,048,000
15/09/2016	23,300	-0.10 ▼	-0.43	23,300	23,300	23,300	410	9,553,000
14/09/2016	23,400	-0.10 ▼	-0.43	23,100	23,400	23,100	1,700	39,780,000
13/09/2016	23,500	0.00 ■■	0.00	23,500	23,500	23,500	320	7,520,000
12/09/2016	23,500	-0.20 ▼	-0.84	22,600	23,500	22,600	380	8,930,000
09/09/2016	23,700	0.00 ■■	0.00	22,400	24,300	22,400	1,500	35,550,000
08/09/2016	23,700	0.50 ▲	2.16	22,100	23,900	21,800	11,550	273,735,000
07/09/2016	23,800	0.10 ▲	0.42	24,400	24,400	23,800	260	6,188,000
06/09/2016	23,700	1.30 ▲	5.80	22,400	23,700	22,400	5,550	131,535,000
05/09/2016	22,400	-1.40 ▼	-5.88	23,800	23,800	22,400	8,020	179,648,000
01/09/2016	23,800	0.00 ■■	0.00	23,800	23,800	23,800	2,200	52,360,000
31/08/2016	23,800	0.00 ■■	0.00	23,900	24,000	23,700	8,810	209,678,000
30/08/2016	23,800	0.00 ■■	0.00	23,300	23,800	22,300	8,120	193,256,000
29/08/2016	23,800	-0.10 ▼	-0.42	23,500	23,800	23,400	30,760	732,088,000
26/08/2016	23,900	0.00 ■■	0.00	23,900	23,900	23,500	1,730	41,347,000
25/08/2016	23,900	0.00 ■■	0.00	24,000	24,800	23,600	13,600	325,040,000
24/08/2016	23,900	-0.10 ▼	-0.42	23,500	24,000	23,300	10,110	241,629,000
23/08/2016	24,000	0.00 ■■	0.00	24,400	24,400	23,500	5,870	140,880,000
22/08/2016	24,000	-0.60 ▼	-2.44	24,900	24,900	24,000	2,420	58,080,000
19/08/2016	24,600	0.10 ▲	0.41	24,600	24,600	24,600	40	984,000
18/08/2016	24,500	-0.50 ▼	-2.00	25,000	25,000	24,000	2,480	60,760,000
17/08/2016	25,000	1.10 ▲	4.60	23,700	25,500	23,700	44,220	1,105,500,000
16/08/2016	23,900	0.40 ▲	1.70	24,000	24,000	23,000	11,550	276,045,000
15/08/2016	23,500	0.90 ▲	3.98	22,900	24,000	22,900	31,550	741,425,000
12/08/2016	22,600	-0.90 ▼	-3.83	23,500	23,500	22,600	12,340	278,884,000
11/08/2016	23,500	0.30 ▲	1.29	23,200	23,900	23,000	51,710	1,215,185,000
10/08/2016	23,200	-0.10 ▼	-0.43	23,000	23,500	22,600	11,740	272,368,000
09/08/2016	23,300	1.40 ▲	6.39	22,500	23,400	22,500	121,260	2,825,358,000
08/08/2016	21,900	1.40 ▲	6.83	21,400	21,900	21,000	239,480	5,244,612,000
05/08/2016	20,500	-1.40 ▼	-6.39	20,500	20,500	20,500	1,000	20,500,000
04/08/2016	21,900	0.00 ■■	0.00	21,900	21,900	21,900	0	0
03/08/2016	21,900	0.00 ■■	0.00	21,900	21,900	21,900	1,000	21,900,000
02/08/2016	21,900	-0.10 ▼	-0.45	22,000	22,000	20,600	40	876,000
01/08/2016	22,000	0.00 ■■	0.00	22,000	22,000	22,000	3,000	66,000,000
29/07/2016	22,000	0.00 ■■	0.00	21,900	22,000	21,800	4,080	89,760,000
28/07/2016	22,000	0.50 ▲	2.33	21,800	22,000	21,800	170	3,740,000
27/07/2016	21,500	1.10 ▲	5.39	21,500	21,500	21,500	110	2,365,000
26/07/2016	20,400	-0.90 ▼	-4.23	20,100	22,400	20,100	1,570	32,028,000
25/07/2016	21,300	-1.50 ▼	-6.58	21,300	21,300	21,300	130	2,769,000
22/07/2016	22,800	-0.10 ▼	-0.44	21,300	22,800	21,300	700	15,960,000
21/07/2016	22,900	0.00 ■■	0.00	22,900	22,900	22,900	0	0
20/07/2016	22,900	0.00 ■■	0.00	22,900	22,900	22,900	0	0
19/07/2016	22,900	0.00 ■■	0.00	22,900	22,900	22,900	520	11,908,000
18/07/2016	22,900	1.00 ▲	4.57	22,900	22,900	22,900	10	229,000
15/07/2016	21,900	1.40 ▲	6.83	20,500	21,900	20,500	26,900	589,110,000
14/07/2016	20,500	-1.00 ▼	-4.65	20,500	20,500	20,500	100	2,050,000
13/07/2016	21,500	1.40 ▲	6.97	21,500	21,500	21,500	4,760	102,340,000
12/07/2016	20,100	-0.60 ▼	-2.90	20,700	20,700	20,100	118,000	2,371,800,000
11/07/2016	20,700	-0.80 ▼	-3.72	20,700	22,800	20,700	3,660	75,762,000
08/07/2016	21,500	-1.50 ▼	-6.52	21,500	21,500	21,500	1,000	21,500,000
07/07/2016	23,000	0.10 ▲	0.44	21,300	23,000	21,300	2,020	46,460,000
06/07/2016	22,900	0.20 ▲	0.88	22,900	22,900	22,900	90	2,061,000
05/07/2016	22,700	1.10 ▲	5.09	22,500	22,900	22,500	8,010	181,827,000
04/07/2016	21,600	-1.40 ▼	-6.09	22,500	23,400	21,600	61,210	1,322,136,000
01/07/2016	23,000	0.00 ■■	0.00	23,000	23,000	23,000	0	0
30/06/2016	23,000	0.00 ■■	0.00	23,200	23,400	23,000	25,350	583,050,000
29/06/2016	23,000	0.20 ▲	0.88	22,800	23,500	22,800	76,100	1,750,300,000
28/06/2016	22,800	0.80 ▲	3.64	22,100	22,800	22,100	67,500	1,539,000,000
27/06/2016	22,000	0.00 ■■	0.00	21,000	22,900	21,000	83,800	1,843,600,000
24/06/2016	22,000	1.30 ▲	6.28	21,500	22,100	19,300	120,260	2,645,720,000
23/06/2016	20,700	0.00 ■■	0.00	20,800	20,800	20,700	24,050	497,835,000
22/06/2016	20,700	-0.10 ▼	-0.48	20,800	20,800	20,700	3,120	64,584,000
21/06/2016	20,800	-1.00 ▼	-4.59	21,800	22,500	20,800	12,020	250,016,000
20/06/2016	21,800	1.00 ▲	4.81	20,900	22,000	20,900	65,010	1,417,218,000
17/06/2016	20,800	-0.20 ▼	-0.95	20,000	20,800	20,000	1,020	21,216,000
16/06/2016	21,000	1.00 ▲	5.00	20,000	21,000	20,000	11,000	231,000,000
15/06/2016	20,000	-0.40 ▼	-1.96	20,400	20,400	20,000	4,470	89,400,000
14/06/2016	20,400	0.00 ■■	0.00	20,400	20,400	20,400	550	11,220,000
13/06/2016	20,400	-1.40 ▼	-6.42	20,400	20,400	20,400	3,500	71,400,000
10/06/2016	21,800	0.00 ■■	0.00	21,800	21,800	21,800	0	0
09/06/2016	21,800	-0.20 ▼	-0.91	21,100	21,800	21,000	2,610	56,898,000
08/06/2016	22,000	0.20 ▲	0.92	21,800	22,700	21,100	146,430	3,221,460,000
07/06/2016	21,800	0.30 ▲	1.40	21,500	21,800	21,500	5,010	109,218,000
06/06/2016	21,500	0.70 ▲	3.37	20,900	21,500	20,900	10,050	216,075,000
03/06/2016	20,800	1.30 ▲	6.67	19,500	20,800	19,500	33,780	702,624,000
02/06/2016	19,500	-0.40 ▼	-2.01	19,900	19,900	19,500	3,600	70,200,000
01/06/2016	19,900	-0.40 ▼	-1.97	20,400	20,400	19,900	32,570	648,143,000
31/05/2016	20,300	0.60 ▲	3.05	20,300	20,300	19,700	1,760	35,728,000
30/05/2016	19,700	-0.30 ▼	-1.50	20,000	20,400	19,700	5,300	104,410,000
27/05/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	2,060	41,200,000
26/05/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	17,940	358,800,000
25/05/2016	20,000	0.00 ■■	0.00	20,300	20,300	20,000	7,420	148,400,000
24/05/2016	20,000	-0.70 ▼	-3.38	20,000	20,000	19,900	29,550	591,000,000
23/05/2016	20,700	0.60 ▲	2.99	19,700	20,700	19,500	9,720	201,204,000
20/05/2016	20,100	-0.90 ▼	-4.29	20,200	20,500	20,100	2,050	41,205,000
19/05/2016	21,000	1.00 ▲	5.00	19,800	21,000	19,500	23,760	498,960,000
18/05/2016	20,000	0.00 ■■	0.00	19,900	20,000	19,900	1,650	33,000,000
17/05/2016	20,000	-0.50 ▼	-2.44	20,500	20,500	20,000	460	9,200,000
16/05/2016	20,500	0.00 ■■	0.00	20,300	20,500	20,300	60	1,230,000
13/05/2016	20,500	0.00 ■■	0.00	19,800	21,400	19,800	15,700	321,850,000
12/05/2016	20,500	-1.00 ▼	-4.65	20,300	21,400	20,300	19,010	389,705,000
11/05/2016	21,500	-0.10 ▼	-0.46	20,200	21,600	20,200	10,210	219,515,000
10/05/2016	21,600	0.00 ■■	0.00	21,600	21,600	21,600	0	0
09/05/2016	21,600	0.00 ■■	0.00	21,600	21,600	21,600	100	2,160,000
06/05/2016	21,600	-0.30 ▼	-1.37	21,000	21,800	21,000	3,350	72,360,000
05/05/2016	21,900	0.00 ■■	0.00	21,900	21,900	21,900	0	0
04/05/2016	21,900	0.60 ▲	2.82	21,500	21,900	21,500	10,600	232,140,000
29/04/2016	21,300	-0.30 ▼	-1.39	21,000	21,300	20,200	11,760	250,488,000
28/04/2016	21,600	0.00 ■■	0.00	21,600	21,600	21,600	0	0
27/04/2016	21,600	-0.10 ▼	-0.46	21,300	21,600	21,300	5,520	119,232,000
26/04/2016	21,700	-0.10 ▼	-0.46	21,000	21,800	21,000	34,110	740,187,000
25/04/2016	21,800	0.60 ▲	2.83	20,000	21,800	20,000	12,500	272,500,000
22/04/2016	21,200	1.20 ▲	6.00	18,900	21,200	18,800	41,610	882,132,000
21/04/2016	20,000	0.20 ▲	1.01	19,700	20,000	19,700	1,600	32,000,000
20/04/2016	19,800	-1.20 ▼	-5.71	20,700	20,800	19,800	1,130	22,374,000
19/04/2016	21,000	1.00 ▲	5.00	19,600	21,000	19,500	3,350	70,350,000
15/04/2016	20,000	-0.30 ▼	-1.48	20,300	20,300	19,400	4,080	81,600,000
14/04/2016	20,300	0.00 ■■	0.00	19,600	20,600	19,600	10,350	210,105,000
13/04/2016	20,300	0.20 ▲	1.00	21,100	21,100	19,700	90	1,827,000
12/04/2016	20,100	-0.80 ▼	-3.83	20,500	21,900	20,000	8,200	164,820,000
11/04/2016	20,900	0.80 ▲	3.98	21,000	21,000	20,600	2,550	53,295,000
08/04/2016	20,100	-0.80 ▼	-3.83	20,200	21,800	20,100	1,210	24,321,000
07/04/2016	20,900	0.90 ▲	4.50	20,000	20,900	20,000	2,110	44,099,000
06/04/2016	20,000	0.20 ▲	1.01	20,800	20,800	20,000	12,780	255,600,000
05/04/2016	19,800	-0.90 ▼	-4.35	19,800	19,800	19,800	50	990,000
04/04/2016	20,700	-0.10 ▼	-0.48	21,500	21,500	20,700	2,040	42,228,000
01/04/2016	20,800	-0.60 ▼	-2.80	21,500	21,500	20,800	230	4,784,000
31/03/2016	21,400	0.70 ▲	3.38	21,500	21,500	21,400	23,010	492,414,000
30/03/2016	20,700	0.10 ▲	0.49	21,000	21,500	20,700	9,430	195,201,000
29/03/2016	20,600	-1.20 ▼	-5.50	21,300	21,300	20,600	9,840	202,704,000
28/03/2016	21,800	0.00 ■■	0.00	21,500	21,800	21,500	4,360	95,048,000
25/03/2016	21,800	-0.20 ▼	-0.91	21,500	21,800	21,400	7,600	165,680,000
24/03/2016	22,000	0.10 ▲	0.46	22,000	22,000	22,000	3,010	66,220,000
23/03/2016	21,900	0.00 ■■	0.00	21,900	21,900	21,900	2,200	48,180,000
22/03/2016	21,900	0.30 ▲	1.39	21,900	21,900	21,600	2,620	57,378,000
21/03/2016	21,600	-0.50 ▼	-2.26	21,600	21,800	21,600	1,310	28,296,000
18/03/2016	22,100	0.00 ■■	0.00	22,100	22,100	22,100	520	11,492,000
17/03/2016	22,100	0.00 ■■	0.00	22,200	22,200	21,700	11,120	245,752,000
16/03/2016	22,100	0.10 ▲	0.45	22,000	22,100	21,700	160	3,536,000
15/03/2016	22,000	0.10 ▲	0.46	22,000	22,500	21,500	12,090	265,980,000
14/03/2016	21,900	0.30 ▲	1.39	21,500	22,100	21,500	1,670	36,573,000
11/03/2016	21,600	-0.70 ▼	-3.14	22,000	22,300	21,600	14,100	304,560,000
10/03/2016	22,300	0.80 ▲	3.72	22,000	22,300	22,000	16,000	356,800,000
09/03/2016	21,500	0.00 ■■	0.00	21,500	22,400	21,500	930	19,995,000
08/03/2016	21,500	-0.70 ▼	-3.15	22,100	23,000	21,400	9,990	214,785,000
07/03/2016	22,200	0.10 ▲	0.45	21,900	22,200	21,800	4,070	90,354,000
04/03/2016	22,700	1.20 ▲	5.58	21,900	22,800	21,900	45,910	1,042,157,000
03/03/2016	21,500	0.00 ■■	0.00	21,500	22,000	21,400	6,180	132,870,000
02/03/2016	21,500	-0.80 ▼	-3.59	22,000	22,200	21,400	23,410	503,315,000
01/03/2016	22,300	0.00 ■■	0.00	22,500	22,500	22,200	130	2,899,000
29/02/2016	22,300	0.50 ▲	2.29	21,900	22,700	21,500	1,000	22,300,000
26/02/2016	21,800	0.10 ▲	0.46	21,800	21,800	21,700	18,670	407,006,000
25/02/2016	21,700	-0.10 ▼	-0.46	21,500	21,700	21,300	6,610	143,437,000
24/02/2016	21,800	0.10 ▲	0.46	21,700	21,800	21,600	31,830	693,894,000
23/02/2016	21,700	0.10 ▲	0.46	21,200	21,700	21,200	9,630	208,971,000
22/02/2016	21,600	0.10 ▲	0.47	21,900	22,000	21,000	32,520	702,432,000
19/02/2016	21,500	0.00 ■■	0.00	21,500	21,900	21,500	3,120	67,080,000
18/02/2016	21,500	-0.40 ▼	-1.83	21,500	21,500	21,500	6,920	148,780,000
17/02/2016	21,900	0.40 ▲	1.86	22,100	22,100	21,400	2,530	55,407,000
16/02/2016	21,500	-0.70 ▼	-3.15	21,300	22,100	20,800	18,790	403,985,000
15/02/2016	22,200	0.50 ▲	2.30	22,400	22,400	21,300	1,020	22,644,000
05/02/2016	21,700	0.30 ▲	1.40	21,900	21,900	21,700	1,010	21,917,000
04/02/2016	21,400	-0.10 ▼	-0.47	21,500	21,500	21,400	3,620	77,468,000
03/02/2016	21,500	-1.00 ▼	-4.44	21,900	22,500	21,500	14,330	308,095,000
02/02/2016	22,500	-0.20 ▼	-0.88	22,500	22,500	22,500	12,010	270,225,000
01/02/2016	22,700	0.20 ▲	0.89	22,700	22,700	22,700	10,000	227,000,000
29/01/2016	22,500	-0.10 ▼	-0.44	22,500	22,600	22,500	19,430	437,175,000
28/01/2016	22,600	-0.20 ▼	-0.88	22,200	22,900	22,000	22,780	514,828,000
27/01/2016	22,800	0.30 ▲	1.33	22,000	23,000	22,000	26,110	595,308,000
26/01/2016	22,500	0.00 ■■	0.00	22,900	22,900	22,200	16,010	360,225,000
25/01/2016	22,500	-0.50 ▼	-2.17	22,000	23,000	22,000	6,540	147,150,000
22/01/2016	23,000	-0.10 ▼	-0.43	22,200	23,000	22,000	14,000	322,000,000
21/01/2016	23,100	-0.30 ▼	-1.28	22,200	23,100	22,000	19,980	461,538,000
20/01/2016	23,400	0.90 ▲	4.00	22,000	23,400	21,600	34,810	814,554,000
19/01/2016	22,500	-0.40 ▼	-1.75	21,700	22,500	21,600	13,070	294,075,000
18/01/2016	22,900	0.50 ▲	2.23	22,900	22,900	22,900	10,100	231,290,000
15/01/2016	22,400	0.00 ■■	0.00	22,400	22,400	22,400	1,100	24,640,000
14/01/2016	22,400	-0.80 ▼	-3.45	21,900	22,900	21,800	3,920	87,808,000
13/01/2016	23,200	0.00 ■■	0.00	22,400	23,200	22,400	11,520	267,264,000
12/01/2016	23,200	1.50 ▲	6.91	21,400	23,200	21,400	32,750	759,800,000
11/01/2016	21,700	-0.60 ▼	-2.69	22,300	22,400	21,700	10,060	218,302,000
08/01/2016	22,300	0.50 ▲	2.29	22,300	22,300	22,300	50	1,115,000
07/01/2016	21,800	-0.10 ▼	-0.46	21,700	22,300	21,700	8,280	180,504,000
06/01/2016	21,900	-0.30 ▼	-1.35	21,900	21,900	21,900	1,000	21,900,000
05/01/2016	22,200	-0.30 ▼	-1.33	22,500	22,600	22,200	16,590	368,298,000
04/01/2016	22,500	-1.10 ▼	-4.66	23,000	23,000	22,500	14,200	319,500,000
31/12/2015	23,600	-0.10 ▼	-0.42	22,700	23,600	22,700	50,120	1,182,832,000
30/12/2015	23,700	0.30 ▲	1.28	21,900	23,900	21,800	50,090	1,187,133,000
29/12/2015	23,400	0.00 ■■	0.00	22,500	23,400	22,500	16,210	379,314,000
28/12/2015	23,400	0.90 ▲	4.00	22,800	23,700	22,100	15,550	363,870,000
25/12/2015	22,500	-1.40 ▼	-5.86	23,500	23,500	22,500	3,880	87,300,000
24/12/2015	23,900	0.90 ▲	3.91	23,000	23,900	23,000	13,010	310,939,000
23/12/2015	23,000	-0.70 ▼	-2.95	23,000	23,000	23,000	3,010	69,230,000
22/12/2015	23,700	1.10 ▲	4.87	21,600	23,700	21,600	50,360	1,193,532,000
21/12/2015	22,600	0.00 ■■	0.00	22,600	22,600	22,600	3,000	67,800,000
18/12/2015	22,600	-0.40 ▼	-1.74	22,700	22,800	22,000	30,540	690,204,000
17/12/2015	23,000	0.40 ▲	1.77	22,900	23,500	22,200	6,100	140,300,000
16/12/2015	22,600	1.20 ▲	5.61	21,600	22,600	21,400	37,160	839,816,000
15/12/2015	21,400	-0.30 ▼	-1.38	22,200	22,200	21,400	5,790	123,906,000
14/12/2015	21,700	-0.60 ▼	-2.69	22,000	22,000	21,700	3,090	67,053,000
11/12/2015	22,300	0.40 ▲	1.83	21,900	22,300	21,900	2,110	47,053,000
10/12/2015	21,900	-0.20 ▼	-0.90	22,000	22,000	21,900	8,380	183,522,000
09/12/2015	22,100	0.00 ■■	0.00	22,000	22,100	21,800	3,010	66,521,000
08/12/2015	22,100	-0.10 ▼	-0.45	22,100	22,400	22,000	2,450	54,145,000
07/12/2015	22,200	0.10 ▲	0.45	22,200	22,700	22,000	2,870	63,714,000
04/12/2015	22,100	-0.10 ▼	-0.45	22,200	22,600	22,100	26,090	576,589,000
03/12/2015	22,200	-0.60 ▼	-2.63	22,500	23,000	22,200	28,360	629,592,000
02/12/2015	22,800	0.00 ■■	0.00	22,500	23,000	22,200	11,200	255,360,000
01/12/2015	22,800	0.70 ▲	3.17	22,000	23,000	22,000	7,740	176,472,000
30/11/2015	22,100	-1.30 ▼	-5.56	23,300	23,300	22,100	7,520	166,192,000
27/11/2015	23,400	-0.30 ▼	-1.27	22,700	23,500	22,500	18,410	430,794,000
26/11/2015	23,700	-0.10 ▼	-0.42	22,900	23,700	22,900	5,060	119,922,000
25/11/2015	23,800	-0.20 ▼	-0.83	23,100	23,800	22,900	6,730	160,174,000
24/11/2015	24,000	-0.10 ▼	-0.41	22,900	24,000	22,900	8,700	208,800,000
23/11/2015	24,100	0.10 ▲	0.42	24,500	24,500	23,700	2,510	60,491,000
20/11/2015	24,000	-0.60 ▼	-2.44	24,600	24,600	24,000	44,910	1,077,840,000
19/11/2015	24,600	1.10 ▲	4.68	23,100	24,600	23,000	117,600	2,892,960,000
18/11/2015	23,500	0.10 ▲	0.43	22,400	23,600	22,400	145,330	3,415,255,000
17/11/2015	23,400	1.10 ▲	4.93	21,500	23,400	21,500	58,050	1,358,370,000
16/11/2015	22,300	0.60 ▲	2.76	21,600	23,000	21,500	33,700	751,510,000
13/11/2015	21,700	-0.60 ▼	-2.69	22,500	23,000	21,700	71,270	1,546,559,000
12/11/2015	22,300	-1.00 ▼	-4.29	23,300	23,300	22,300	25,140	560,622,000
11/11/2015	23,300	0.00 ■■	0.00	23,700	23,700	22,500	14,330	333,889,000
10/11/2015	23,300	-0.60 ▼	-2.51	23,400	23,500	22,900	17,760	413,808,000
09/11/2015	23,900	-0.60 ▼	-2.45	24,000	24,200	23,400	8,410	200,999,000
06/11/2015	24,500	-0.10 ▼	-0.41	24,700	24,700	24,000	41,500	1,016,750,000
05/11/2015	24,600	0.10 ▲	0.41	24,400	24,600	24,200	23,250	571,950,000
04/11/2015	24,500	0.10 ▲	0.41	24,400	24,900	24,400	120,460	2,951,270,000
03/11/2015	24,400	0.40 ▲	1.67	23,900	25,000	23,500	239,830	5,851,852,000
02/11/2015	24,000	-0.80 ▼	-3.23	25,000	25,000	23,800	64,540	1,548,960,000
30/10/2015	24,800	0.60 ▲	2.48	24,300	25,000	24,200	93,960	2,330,208,000
29/10/2015	24,200	-0.10 ▼	-0.41	24,300	24,600	24,200	92,550	2,239,710,000
28/10/2015	24,300	-0.20 ▼	-0.82	24,800	25,000	24,200	214,110	5,202,873,000
27/10/2015	24,500	-0.70 ▼	-2.78	25,000	25,900	24,000	214,570	5,256,965,000
26/10/2015	25,200	1.60 ▲	6.78	24,000	25,200	23,700	637,100	16,054,920,000
23/10/2015	23,600	1.50 ▲	6.79	22,600	23,600	22,100	487,230	11,498,628,000
22/10/2015	22,100	0.70 ▲	3.27	21,400	22,200	21,400	145,450	3,214,445,000
21/10/2015	21,400	-0.60 ▼	-2.73	21,700	21,700	21,400	15,070	322,498,000
20/10/2015	22,000	0.00 ■■	0.00	21,900	22,100	21,700	136,840	3,010,480,000
19/10/2015	22,000	0.30 ▲	1.38	21,500	22,200	21,500	111,150	2,445,300,000
16/10/2015	21,700	-0.10 ▼	-0.46	22,000	22,000	21,600	98,570	2,138,969,000
15/10/2015	21,800	-0.40 ▼	-1.80	22,400	22,400	21,800	13,720	299,096,000
14/10/2015	22,200	0.50 ▲	2.30	21,600	22,300	21,300	143,500	3,185,700,000
13/10/2015	21,700	-0.40 ▼	-1.81	21,500	21,900	21,500	22,790	494,543,000
12/10/2015	22,100	-0.10 ▼	-0.45	21,800	22,200	21,600	97,710	2,159,391,000
09/10/2015	22,200	0.10 ▲	0.45	22,100	22,200	22,100	2,500	55,500,000
08/10/2015	22,100	-0.10 ▼	-0.45	22,200	22,300	22,000	8,420	186,082,000
07/10/2015	22,200	0.10 ▲	0.45	22,100	22,300	21,500	54,510	1,210,122,000
06/10/2015	22,100	0.30 ▲	1.38	22,000	22,100	21,700	30,750	679,575,000
05/10/2015	21,800	0.20 ▲	0.93	21,900	22,000	21,600	17,310	377,358,000
02/10/2015	21,600	-0.60 ▼	-2.70	21,800	21,800	21,600	11,000	237,600,000
01/10/2015	22,200	-0.20 ▼	-0.89	22,000	22,200	22,000	3,690	81,918,000
30/09/2015	22,400	0.40 ▲	1.82	21,400	22,400	21,200	39,050	874,720,000
29/09/2015	22,000	0.10 ▲	0.46	21,600	22,000	21,600	26,040	572,880,000
28/09/2015	21,900	-0.20 ▼	-0.90	21,600	21,900	21,000	40,100	878,190,000
25/09/2015	22,100	-0.10 ▼	-0.45	22,000	22,200	21,700	16,400	362,440,000
24/09/2015	22,200	0.20 ▲	0.91	22,000	22,200	21,900	5,830	129,426,000
23/09/2015	22,000	0.60 ▲	2.80	21,500	22,200	21,500	39,710	873,620,000
22/09/2015	21,400	-0.70 ▼	-3.17	22,300	22,300	21,400	55,670	1,191,338,000
21/09/2015	22,100	-0.20 ▼	-0.90	21,900	22,300	21,900	20,470	452,387,000
18/09/2015	22,300	0.70 ▲	3.24	21,700	22,300	21,700	14,530	324,019,000
17/09/2015	21,600	0.00 ■■	0.00	21,700	22,400	21,600	27,930	603,288,000
16/09/2015	21,600	-0.90 ▼	-4.00	22,500	23,000	21,600	28,870	623,592,000
15/09/2015	22,500	-0.40 ▼	-1.75	22,700	23,000	22,500	9,410	211,725,000
14/09/2015	22,900	-0.60 ▼	-2.55	23,200	23,200	22,800	19,940	456,626,000
11/09/2015	23,500	0.00 ■■	0.00	23,100	23,500	23,100	30,930	726,855,000
10/09/2015	23,500	-0.10 ▼	-0.42	23,000	23,500	22,900	35,840	842,240,000
09/09/2015	23,600	0.10 ▲	0.43	23,700	24,000	23,100	16,120	380,432,000
08/09/2015	23,500	1.30 ▲	5.86	22,500	23,700	22,300	41,590	977,365,000
07/09/2015	22,200	-1.50 ▼	-6.33	23,500	23,600	22,200	41,470	920,634,000
04/09/2015	23,700	-0.30 ▼	-1.25	23,500	23,800	23,300	38,080	902,496,000
03/09/2015	24,000	0.00 ■■	0.00	23,100	24,400	23,100	45,290	1,086,960,000
01/09/2015	24,000	0.70 ▲	3.00	22,800	24,000	22,800	62,560	1,501,440,000
31/08/2015	23,300	-0.40 ▼	-1.69	23,300	23,400	22,700	31,360	730,688,000
28/08/2015	23,700	-0.30 ▼	-1.25	24,000	24,000	23,500	22,420	531,354,000
27/08/2015	24,000	0.10 ▲	0.42	23,500	24,500	23,500	45,440	1,090,560,000
26/08/2015	23,900	0.20 ▲	0.84	23,700	24,000	23,300	41,380	988,982,000
25/08/2015	23,700	0.90 ▲	3.95	23,100	23,800	22,400	209,370	4,962,069,000
24/08/2015	23,800	0.30 ▲	1.28	23,000	24,000	21,900	466,730	11,108,174,000
21/08/2015	23,500	-0.50 ▼	-2.08	23,700	23,800	23,000	81,790	1,922,065,000
20/08/2015	24,000	0.20 ▲	0.84	24,100	24,200	23,700	102,480	2,459,520,000
19/08/2015	23,800	0.30 ▲	1.28	23,200	23,900	23,100	58,130	1,383,494,000
18/08/2015	23,500	0.40 ▲	1.73	23,100	23,500	23,000	62,140	1,460,290,000
17/08/2015	23,100	-1.40 ▼	-5.71	24,200	24,200	23,100	67,030	1,548,393,000
14/08/2015	24,500	0.50 ▲	2.08	24,000	24,500	23,800	116,860	2,863,070,000
13/08/2015	24,000	-0.50 ▼	-2.04	24,500	24,500	24,000	115,110	2,762,640,000
12/08/2015	24,500	-1.00 ▼	-3.92	25,200	25,300	24,500	155,310	3,805,095,000
11/08/2015	25,500	0.00 ■■	0.00	25,500	25,700	25,100	79,710	2,032,605,000
10/08/2015	25,500	0.10 ▲	0.39	25,400	25,800	25,400	91,100	2,323,050,000
07/08/2015	25,400	-0.40 ▼	-1.55	26,000	26,000	25,400	29,710	754,634,000
06/08/2015	25,800	-0.20 ▼	-0.77	26,000	26,300	25,500	15,230	392,934,000
05/08/2015	26,000	1.20 ▲	4.84	24,600	26,000	24,600	210,670	5,477,420,000
04/08/2015	24,800	-0.70 ▼	-2.75	25,200	25,500	24,800	57,330	1,421,784,000
03/08/2015	25,500	-0.10 ▼	-0.39	25,800	25,800	25,000	89,570	2,284,035,000
31/07/2015	25,600	-0.30 ▼	-1.16	26,000	26,500	25,600	103,210	2,642,176,000
30/07/2015	25,900	0.30 ▲	1.17	26,000	26,100	25,800	115,540	2,992,486,000
29/07/2015	25,600	-0.10 ▼	-0.39	25,700	26,000	25,600	135,840	3,477,504,000
28/07/2015	25,700	-0.30 ▼	-1.15	26,300	26,300	25,600	269,360	6,922,552,000
27/07/2015	26,000	-0.50 ▼	-1.89	26,500	26,600	26,000	228,080	5,930,080,000
24/07/2015	26,500	-0.80 ▼	-2.93	27,300	27,300	26,400	120,090	3,182,385,000
23/07/2015	27,300	0.30 ▲	1.11	27,200	27,700	27,000	89,230	2,435,979,000
22/07/2015	27,000	0.20 ▲	0.75	26,800	27,300	26,300	47,160	1,273,320,000
21/07/2015	26,800	0.30 ▲	1.13	26,500	27,200	26,200	113,560	3,043,408,000
20/07/2015	26,500	-0.80 ▼	-2.93	27,000	27,700	26,400	155,660	4,124,990,000
17/07/2015	27,300	-1.40 ▼	-4.88	28,000	29,100	27,300	109,980	3,002,454,000
16/07/2015	28,700	1.70 ▲	6.30	26,900	28,800	26,900	250,210	7,181,027,000
15/07/2015	27,000	-1.10 ▼	-3.91	28,000	28,200	26,800	744,620	20,104,740,000
14/07/2015	28,100	0.10 ▲	0.36	27,800	28,500	27,000	231,050	6,492,505,000
13/07/2015	28,000	-0.10 ▼	-0.36	28,200	28,200	27,700	108,660	3,042,480,000
10/07/2015	28,100	0.90 ▲	3.31	27,200	28,200	26,900	339,820	9,548,942,000
09/07/2015	27,200	-0.20 ▼	-0.73	27,400	27,400	26,900	264,550	7,195,760,000
08/07/2015	27,400	0.10 ▲	0.37	27,700	27,800	26,800	230,060	6,303,644,000
07/07/2015	27,300	1.40 ▲	5.41	26,200	27,500	26,000	656,540	17,923,542,000
06/07/2015	25,900	0.70 ▲	2.78	25,300	26,400	25,000	406,800	10,536,120,000
03/07/2015	25,200	0.70 ▲	2.86	24,500	25,300	24,400	250,030	6,300,756,000
02/07/2015	24,500	0.50 ▲	2.08	24,300	25,000	24,200	70,220	1,720,390,000
01/07/2015	24,000	-0.10 ▼	-0.41	24,100	24,400	23,800	147,790	3,546,960,000
30/06/2015	24,100	0.00 ■■	0.00	24,400	24,400	23,800	87,430	2,107,063,000
29/06/2015	24,100	0.10 ▲	0.42	24,000	24,500	23,600	170,860	4,117,726,000
26/06/2015	24,000	-0.80 ▼	-3.23	24,200	24,700	24,000	188,460	4,523,040,000
25/06/2015	24,800	0.00 ■■	0.00	24,700	24,900	24,500	135,790	3,367,592,000
24/06/2015	24,800	-0.30 ▼	-1.20	25,100	25,200	24,800	58,290	1,445,592,000
23/06/2015	25,100	0.50 ▲	2.03	24,600	25,500	24,600	95,020	2,385,002,000
22/06/2015	24,600	-0.40 ▼	-1.60	25,000	25,000	24,400	157,310	3,869,826,000
19/06/2015	25,000	-0.20 ▼	-0.79	25,200	25,500	24,800	222,760	5,569,000,000
18/06/2015	25,200	-0.20 ▼	-0.79	25,300	25,600	25,100	211,240	5,323,248,000
17/06/2015	25,400	-0.20 ▼	-0.78	25,700	26,100	25,200	314,700	7,993,380,000
16/06/2015	25,600	0.00 ■■	0.00	25,700	26,600	25,600	456,400	11,683,840,000
15/06/2015	25,600	0.80 ▲	3.23	24,800	26,000	24,800	284,330	7,278,848,000
12/06/2015	24,800	0.70 ▲	2.90	24,200	25,600	24,100	339,720	8,425,056,000
11/06/2015	24,100	0.00 ■■	0.00	24,100	24,500	23,900	166,490	4,012,409,000
10/06/2015	24,100	-0.30 ▼	-1.23	24,500	24,600	24,100	191,430	4,613,463,000
09/06/2015	24,400	0.40 ▲	1.67	24,000	24,900	24,000	312,430	7,623,292,000
08/06/2015	24,000	0.00 ■■	0.00	24,000	24,700	23,800	492,700	11,824,800,000
05/06/2015	24,000	0.20 ▲	0.84	23,700	24,400	23,500	371,280	8,910,720,000
04/06/2015	23,800	0.10 ▲	0.42	23,900	24,100	23,700	222,690	5,300,022,000
03/06/2015	23,700	0.40 ▲	1.72	23,300	24,400	23,200	234,450	5,556,465,000
02/06/2015	23,300	0.60 ▲	2.64	22,900	23,600	22,900	233,860	5,448,938,000
01/06/2015	22,700	-0.30 ▼	-1.30	22,600	23,000	22,500	262,340	5,955,118,000
29/05/2015	23,000	-1.00 ▼	-4.17	23,700	23,900	23,000	533,650	12,273,950,000
28/05/2015	24,000	-0.20 ▼	-0.83	24,100	24,500	23,600	477,260	11,454,240,000
27/05/2015	24,200	-0.40 ▼	-1.63	24,500	25,100	24,100	266,050	6,438,410,000
26/05/2015	24,600	0.60 ▲	2.50	25,600	25,600	24,600	974,170	23,964,582,000
25/05/2015	24,000	1.20 ▲	5.26	23,000	24,000	22,600	557,040	13,368,960,000
22/05/2015	22,800	0.70 ▲	3.17	21,900	22,900	21,900	221,170	5,042,676,000
21/05/2015	22,100	-0.20 ▼	-0.90	22,200	22,300	21,700	132,310	2,924,051,000
20/05/2015	22,300	0.60 ▲	2.76	21,700	22,600	21,700	157,020	3,501,546,000
19/05/2015	21,700	0.00 ■■	0.00	22,000	22,100	21,300	79,110	1,716,687,000
18/05/2015	21,700	-0.70 ▼	-3.12	22,400	22,400	21,700	47,660	1,034,222,000
15/05/2015	22,400	-0.80 ▼	-3.45	23,000	23,600	22,400	446,800	10,008,320,000
14/05/2015	23,200	1.50 ▲	6.91	22,300	23,200	22,200	860,730	19,968,936,000
13/05/2015	21,700	0.10 ▲	0.46	21,600	21,900	21,600	106,780	2,317,126,000
12/05/2015	21,600	-0.20 ▼	-0.92	21,600	21,900	21,200	90,640	1,957,824,000
11/05/2015	21,800	0.20 ▲	0.93	21,600	21,800	21,500	72,420	1,578,756,000
08/05/2015	21,600	-0.30 ▼	-1.37	21,900	22,400	21,600	59,850	1,292,760,000
07/05/2015	21,900	0.10 ▲	0.46	21,700	21,900	21,300	71,360	1,562,784,000
06/05/2015	21,800	0.00 ■■	0.00	21,800	22,000	21,800	106,370	2,318,866,000
05/05/2015	21,800	0.60 ▲	2.83	21,400	22,500	21,000	155,170	3,382,706,000
04/05/2015	21,200	-0.40 ▼	-1.85	21,600	21,600	21,000	220,550	4,675,660,000
27/04/2015	21,600	-0.30 ▼	-1.37	21,800	21,800	21,600	69,650	1,504,440,000
24/04/2015	21,900	-0.30 ▼	-1.35	22,000	22,100	21,800	267,450	5,857,155,000
23/04/2015	22,200	-0.50 ▼	-2.20	22,800	22,900	22,200	112,860	2,505,492,000
22/04/2015	22,700	0.60 ▲	2.71	22,500	22,800	22,100	80,650	1,830,755,000
21/04/2015	22,100	0.00 ■■	0.00	22,000	22,300	22,000	36,450	805,545,000
20/04/2015	22,100	-0.20 ▼	-0.90	22,500	22,500	22,000	71,980	1,590,758,000
17/04/2015	22,300	-0.20 ▼	-0.89	22,400	22,500	22,300	131,100	2,923,530,000
16/04/2015	22,500	-0.10 ▼	-0.44	22,800	22,800	22,300	56,710	1,275,975,000
15/04/2015	22,600	0.50 ▲	2.26	22,300	23,000	22,000	157,120	3,550,912,000
14/04/2015	22,100	-0.40 ▼	-1.78	22,500	22,600	22,100	177,320	3,918,772,000
13/04/2015	22,500	-0.20 ▼	-0.88	22,700	23,000	22,500	127,240	2,862,900,000
10/04/2015	22,700	-0.30 ▼	-1.30	23,000	23,100	22,700	68,280	1,549,956,000
09/04/2015	23,000	0.50 ▲	2.22	22,300	23,500	22,300	338,400	7,783,200,000
08/04/2015	22,500	0.40 ▲	1.81	22,200	22,500	21,900	88,400	1,989,000,000
07/04/2015	22,100	0.30 ▲	1.38	21,800	22,400	21,800	256,730	5,673,733,000
06/04/2015	21,800	-0.20 ▼	-0.91	22,000	22,000	21,100	117,070	2,552,126,000
03/04/2015	22,000	-0.20 ▼	-0.90	22,100	22,800	21,700	34,600	761,200,000
02/04/2015	22,200	0.10 ▲	0.45	21,700	22,500	21,600	54,800	1,216,560,000
01/04/2015	22,100	-1.60 ▼	-6.75	23,000	23,000	22,100	1,037,520	22,929,192,000
31/03/2015	23,700	0.90 ▲	3.95	22,700	23,700	22,700	153,560	3,639,372,000
30/03/2015	22,800	0.10 ▲	0.44	22,900	23,700	22,700	255,410	5,823,348,000
27/03/2015	22,700	0.10 ▲	0.44	22,700	23,000	22,300	177,180	4,021,986,000
26/03/2015	22,600	-0.50 ▼	-2.16	23,900	23,900	22,600	55,660	1,257,916,000
25/03/2015	23,100	0.50 ▲	2.21	22,900	23,600	22,700	293,310	6,775,461,000
24/03/2015	22,600	-1.70 ▼	-7.00	23,600	24,000	22,600	630,720	14,254,272,000
23/03/2015	24,300	-1.70 ▼	-6.54	25,400	25,600	24,300	90,750	2,205,225,000
20/03/2015	26,000	-0.20 ▼	-0.76	25,200	26,000	24,500	202,060	5,253,560,000
19/03/2015	26,200	-0.40 ▼	-1.50	26,600	26,700	25,000	99,170	2,598,254,000
18/03/2015	26,600	1.70 ▲	6.83	26,600	26,600	26,000	184,250	4,901,050,000
17/03/2015	24,900	1.60 ▲	6.87	21,800	24,900	21,800	2,876,250	71,618,625,000
16/03/2015	23,300	-1.40 ▼	-5.67	26,000	26,400	23,300	428,730	9,989,409,000
13/03/2015	24,700	-1.80 ▼	-6.79	27,000	27,000	24,700	154,010	3,804,047,000
12/03/2015	26,500	-1.80 ▼	-6.36	28,300	30,000	26,500	24,250	642,625,000
11/03/2015	28,300	-2.10 ▼	-6.91	32,400	32,500	28,300	19,630	555,529,000
10/03/2015	30,400	-1.10 ▼	-3.49	29,300	30,400	29,300	52,250	1,588,400,000
09/03/2015	31,500	-2.30 ▼	-6.80	32,000	32,500	31,500	27,270	859,005,000
06/03/2015	33,800	0.00 ■■	0.00	33,500	33,800	33,400	4,200	141,960,000
05/03/2015	33,800	0.00 ■■	0.00	33,400	33,800	33,400	6,260	211,588,000
04/03/2015	33,800	0.00 ■■	0.00	33,800	33,800	33,500	2,120	71,656,000
03/03/2015	33,800	0.00 ■■	0.00	33,600	33,800	33,500	6,120	206,856,000
02/03/2015	33,800	0.00 ■■	0.00	32,000	33,800	32,000	15,050	508,690,000
27/02/2015	33,800	0.00 ■■	0.00	33,400	33,800	33,400	2,560	86,528,000
26/02/2015	33,800	-0.20 ▼	-0.59	34,000	34,000	33,500	4,510	152,438,000
25/02/2015	34,000	0.00 ■■	0.00	34,000	34,000	33,500	3,830	130,220,000
24/02/2015	34,000	1.00 ▲	3.03	33,000	34,000	31,000	2,020	68,680,000
13/02/2015	33,000	0.00 ■■	0.00	32,600	33,000	32,600	6,930	228,690,000
12/02/2015	33,000	-0.40 ▼	-1.20	33,400	33,400	33,000	9,420	310,860,000
11/02/2015	33,400	0.00 ■■	0.00	31,200	34,500	31,100	6,940	231,796,000
10/02/2015	33,400	-0.10 ▼	-0.30	34,000	34,000	33,100	18,840	629,256,000
09/02/2015	33,500	0.00 ■■	0.00	35,000	35,000	33,500	4,820	161,470,000
06/02/2015	33,500	0.20 ▲	0.60	35,500	35,600	33,500	40,190	1,346,365,000
05/02/2015	33,300	2.10 ▲	6.73	33,300	33,300	33,300	16,910	563,103,000
04/02/2015	31,200	-2.30 ▼	-6.87	35,800	35,800	31,200	35,440	1,105,728,000
03/02/2015	33,500	2.10 ▲	6.69	30,000	33,500	30,000	74,490	2,495,415,000
02/02/2015	31,400	1.90 ▲	6.44	28,700	31,500	28,700	49,170	1,543,938,000
30/01/2015	29,500	1.90 ▲	6.88	29,400	29,500	29,000	130,880	3,860,960,000
29/01/2015	27,600	1.80 ▲	6.98	27,600	27,600	27,600	79,530	2,195,028,000
28/01/2015	25,800	1.60 ▲	6.61	24,900	25,800	24,900	18,430	475,494,000
27/01/2015	24,200	-1.80 ▼	-6.92	25,800	25,800	24,200	16,310	394,702,000
26/01/2015	26,000	-1.20 ▼	-4.41	26,200	26,700	26,000	11,660	303,160,000
23/01/2015	27,200	-0.10 ▼	-0.37	26,500	27,200	26,500	3,940	107,168,000
22/01/2015	27,300	0.00 ■■	0.00	26,300	27,300	26,200	33,410	912,093,000
21/01/2015	27,300	-0.20 ▼	-0.73	27,600	27,600	26,500	3,510	95,823,000
20/01/2015	27,500	-0.10 ▼	-0.36	28,500	29,000	25,900	23,020	633,050,000
19/01/2015	27,600	-2.00 ▼	-6.76	30,500	30,500	27,600	36,070	995,532,000
16/01/2015	29,600	0.00 ■■	0.00	30,000	30,000	27,600	75,070	2,222,072,000
15/01/2015	29,600	-2.10 ▼	-6.62	32,800	32,800	29,600	23,550	697,080,000
14/01/2015	31,700	1.90 ▲	6.38	29,800	31,800	28,500	17,760	562,992,000
13/01/2015	29,800	1.80 ▲	6.43	27,500	29,900	27,500	19,510	581,398,000
12/01/2015	28,000	0.00 ■■	0.00	28,900	28,900	28,000	6,830	191,240,000
09/01/2015	28,000	0.30 ▲	1.08	28,300	28,900	27,700	3,400	95,200,000
08/01/2015	27,700	1.50 ▲	5.73	27,400	28,000	26,400	4,660	129,082,000
07/01/2015	26,200	-0.50 ▼	-1.87	28,400	28,400	26,000	7,500	196,500,000
06/01/2015	39,000	0.00 ■■	0.00	39,300	41,700	38,000	210,530	8,210,670,000
05/01/2015	39,000	1.80 ▲	4.84	39,500	39,600	39,000	193,060	7,529,340,000
31/12/2014	37,200	2.40 ▲	6.90	37,200	37,200	37,100	133,070	4,950,204,000
30/12/2014	34,800	2.20 ▲	6.75	34,800	34,800	33,000	118,280	4,116,144,000
29/12/2014	32,600	2.10 ▲	6.89	30,500	32,600	30,000	154,990	5,052,674,000
26/12/2014	30,500	0.50 ▲	1.67	31,500	31,500	30,500	3,110	94,855,000
25/12/2014	30,000	-1.00 ▼	-3.23	31,200	31,200	28,900	200	6,000,000
24/12/2014	31,000	0.00 ■■	0.00	31,000	31,000	31,000	10	310,000
23/12/2014	31,000	0.70 ▲	2.31	31,000	31,000	31,000	10	310,000
22/12/2014	30,300	-2.20 ▼	-6.77	30,300	31,500	30,300	8,440	255,732,000
19/12/2014	32,500	1.60 ▲	5.18	32,500	32,500	32,500	10	325,000
18/12/2014	30,900	1.90 ▲	6.55	27,000	30,900	27,000	4,610	142,449,000
17/12/2014	29,000	-2.00 ▼	-6.45	31,400	31,400	29,000	1,880	54,520,000
16/12/2014	31,000	0.50 ▲	1.64	28,400	31,800	28,400	10,390	322,090,000
15/12/2014	30,500	0.50 ▲	1.67	31,800	31,800	29,000	1,540	46,970,000
12/12/2014	30,000	1.10 ▲	3.81	26,900	30,200	26,900	3,060	91,800,000
11/12/2014	28,900	-2.10 ▼	-6.77	32,600	32,600	28,900	7,260	209,814,000
10/12/2014	31,000	-1.00 ▼	-3.12	29,800	31,000	29,800	9,420	292,020,000
09/12/2014	32,000	0.00 ■■	0.00	29,800	32,000	29,800	8,070	258,240,000
08/12/2014	32,000	-1.80 ▼	-5.33	34,500	34,500	31,500	14,730	471,360,000
05/12/2014	33,800	1.40 ▲	4.32	34,500	34,500	30,200	12,620	426,556,000
04/12/2014	32,400	1.40 ▲	4.52	32,900	32,900	31,000	113,010	3,661,524,000
03/12/2014	31,000	-2.20 ▼	-6.63	33,200	34,500	30,900	83,030	2,573,930,000
02/12/2014	33,200	2.10 ▲	6.75	29,700	33,200	29,700	348,370	11,565,884,000
01/12/2014	31,100	2.00 ▲	6.87	29,000	31,100	29,000	217,830	6,774,513,000
28/11/2014	29,100	1.20 ▲	4.30	27,900	29,800	26,000	221,440	6,443,904,000
27/11/2014	27,900	-0.10 ▼	-0.36	28,000	29,000	27,800	583,070	16,267,653,000
26/11/2014	28,000	1.40 ▲	5.26	27,600	28,400	27,600	931,790	26,090,120,000
25/11/2014	26,600	1.70 ▲	6.83	26,000	26,600	25,700	347,920	9,254,672,000
24/11/2014	24,900	1.60 ▲	6.87	23,300	24,900	23,300	105,740	2,632,926,000
21/11/2014	23,300	-0.70 ▼	-2.92	24,200	24,200	23,300	30,850	718,805,000
20/11/2014	24,000	0.20 ▲	0.84	23,600	24,000	23,600	28,230	677,520,000
19/11/2014	23,800	-0.60 ▼	-2.46	23,900	24,100	23,700	27,230	648,074,000
18/11/2014	24,400	0.00 ■■	0.00	24,400	24,400	24,200	8,940	218,136,000
17/11/2014	24,400	0.10 ▲	0.41	24,300	24,600	24,200	6,040	147,376,000
14/11/2014	24,300	0.00 ■■	0.00	24,400	24,400	24,100	15,400	374,220,000
13/11/2014	24,300	0.10 ▲	0.41	24,500	24,500	24,100	23,840	579,312,000
12/11/2014	24,200	-0.30 ▼	-1.22	24,100	24,600	24,100	29,210	706,882,000
11/11/2014	24,500	-0.20 ▼	-0.81	24,500	25,000	24,500	35,570	871,465,000
10/11/2014	24,700	0.00 ■■	0.00	24,600	24,700	24,500	30,930	763,971,000
07/11/2014	24,700	-0.20 ▼	-0.80	25,100	25,100	24,400	21,020	519,194,000
06/11/2014	24,900	-0.10 ▼	-0.40	25,400	25,400	24,300	27,710	689,979,000
05/11/2014	25,000	-0.10 ▼	-0.40	25,000	25,200	24,500	23,390	584,750,000
04/11/2014	25,100	-0.40 ▼	-1.57	25,600	25,600	25,100	23,530	590,603,000
03/11/2014	25,500	0.10 ▲	0.39	25,000	25,600	25,000	49,550	1,263,525,000
31/10/2014	25,400	-0.40 ▼	-1.55	25,100	25,800	25,100	91,470	2,323,338,000
30/10/2014	25,800	-0.20 ▼	-0.77	26,000	26,000	25,000	33,560	865,848,000
29/10/2014	26,000	1.00 ▲	4.00	25,500	26,000	25,000	21,990	571,740,000
28/10/2014	25,000	1.40 ▲	5.93	23,500	25,000	23,500	42,370	1,059,250,000
27/10/2014	23,600	-1.70 ▼	-6.72	23,700	25,300	23,600	48,050	1,133,980,000
24/10/2014	25,300	-0.10 ▼	-0.39	26,000	26,000	24,600	99,340	2,513,302,000
23/10/2014	25,400	-0.80 ▼	-3.05	26,000	26,100	25,400	60,430	1,534,922,000
22/10/2014	26,200	-0.30 ▼	-1.13	26,000	26,500	26,000	40,600	1,063,720,000
21/10/2014	26,500	0.00 ■■	0.00	26,500	26,500	26,400	8,290	219,685,000
20/10/2014	26,500	0.40 ▲	1.53	26,100	26,500	26,000	48,830	1,293,995,000
17/10/2014	26,100	0.00 ■■	0.00	25,400	26,100	25,400	51,880	1,354,068,000
16/10/2014	26,100	-0.10 ▼	-0.38	25,800	26,500	25,500	94,690	2,471,409,000
15/10/2014	26,200	0.20 ▲	0.77	26,300	26,300	25,700	158,990	4,165,538,000
14/10/2014	26,000	-0.30 ▼	-1.14	26,300	27,000	26,000	383,310	9,966,060,000
13/10/2014	26,300	-0.30 ▼	-1.13	26,000	27,000	26,000	55,910	1,470,433,000
10/10/2014	26,600	-0.50 ▼	-1.85	27,000	27,000	26,000	208,880	5,556,208,000
09/10/2014	27,100	-0.40 ▼	-1.45	27,000	27,500	27,000	264,400	7,165,240,000
08/10/2014	27,500	-0.80 ▼	-2.83	28,800	28,800	27,000	406,700	11,184,250,000
07/10/2014	28,300	1.80 ▲	6.79	26,700	28,300	26,500	1,156,620	32,732,346,000
06/10/2014	26,500	-0.60 ▼	-2.21	26,600	26,900	25,900	368,850	9,774,525,000
03/10/2014	27,100	1.40 ▲	5.45	25,800	27,200	25,700	725,290	19,655,359,000
02/10/2014	25,700	1.60 ▲	6.64	23,900	25,700	23,000	1,390,040	35,724,028,000
01/10/2014	24,100	-1.80 ▼	-6.95	25,100	25,800	24,100	1,445,240	34,830,284,000
30/09/2014	25,900	0.60 ▲	2.37	24,700	26,500	24,700	1,469,530	38,060,827,000
29/09/2014	25,300	-0.80 ▼	-3.07	25,000	25,900	24,800	1,225,970	31,017,041,000
26/09/2014	26,100	0.60 ▲	2.35	24,600	27,000	24,000	787,430	20,551,923,000
25/09/2014	25,500	1.60 ▲	6.69	25,000	25,500	24,500	774,290	19,744,395,000
24/09/2014	23,900	1.50 ▲	6.70	23,100	23,900	22,000	577,300	13,797,470,000
23/09/2014	22,400	1.40 ▲	6.67	21,000	22,400	20,900	4,715,180	105,620,032,000
22/09/2014	21,000	0.10 ▲	0.48	21,400	21,600	20,900	211,790	4,447,590,000
19/09/2014	20,900	0.00 ■■	0.00	20,900	21,900	20,900	152,120	3,179,308,000
18/09/2014	20,900	-1.20 ▼	-5.43	22,100	22,100	20,900	130,790	2,733,511,000
17/09/2014	22,100	-1.60 ▼	-6.75	22,200	23,700	22,100	812,890	17,964,869,000
16/09/2014	23,700	-1.70 ▼	-6.69	24,000	24,200	23,700	521,430	12,357,891,000
15/09/2014	25,400	1.60 ▲	6.72	25,400	25,400	25,400	100,910	2,563,114,000
12/09/2014	23,800	1.50 ▲	6.73	23,800	23,800	23,800	164,140	3,906,532,000
11/09/2014	22,300	1.40 ▲	6.70	20,900	22,300	20,900	2,046,030	45,626,469,000
10/09/2014	20,900	0.00 ■■	0.00	20,900	21,200	20,900	25,050	523,545,000
09/09/2014	20,900	0.00 ■■	0.00	21,000	21,000	20,900	103,350	2,160,015,000
08/09/2014	20,900	-0.30 ▼	-1.42	21,300	21,300	20,900	148,690	3,107,621,000
05/09/2014	21,200	0.00 ■■	0.00	21,200	21,200	21,100	28,710	608,652,000
04/09/2014	21,200	-1.20 ▼	-5.36	22,000	22,000	21,100	80,440	1,705,328,000
03/09/2014	22,400	1.20 ▲	5.66	21,200	22,600	21,200	201,120	4,505,088,000
29/08/2014	21,200	0.00 ■■	0.00	21,200	22,600	21,200	212,670	4,508,604,000
28/08/2014	21,200	-1.40 ▼	-6.19	21,100	24,000	21,100	430,400	9,124,480,000
27/08/2014	22,600	-1.60 ▼	-6.61	23,000	23,000	22,600	3,530	79,778,000
26/08/2014	24,200	-1.80 ▼	-6.92	27,500	27,500	24,200	9,230	223,366,000
25/08/2014	26,000	-1.00 ▼	-3.70	28,800	28,800	25,200	1,760	45,760,000
22/08/2014	27,000	-0.80 ▼	-2.88	25,900	27,000	25,900	2,010	54,270,000
21/08/2014	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
20/08/2014	27,800	1.80 ▲	6.92	27,800	27,800	26,000	1,040	28,912,000
19/08/2014	26,000	0.00 ■■	0.00	27,800	27,800	26,000	1,320	34,320,000
18/08/2014	26,000	0.70 ▲	2.77	27,100	27,100	25,500	330	8,580,000
15/08/2014	38,000	0.00 ■■	0.00	39,000	39,000	35,500	1,480	56,240,000
14/08/2014	38,000	2.00 ▲	5.56	36,000	38,500	36,000	1,410	53,580,000
13/08/2014	36,000	2.00 ▲	5.88	36,300	36,300	36,000	6,030	217,080,000
12/08/2014	34,000	1.40 ▲	4.29	33,800	34,000	33,800	60	2,040,000
11/08/2014	32,600	-2.40 ▼	-6.86	37,000	37,400	32,600	4,030	131,378,000
08/08/2014	35,000	-0.50 ▼	-1.41	35,500	35,500	35,000	450	15,750,000
07/08/2014	35,500	-2.50 ▼	-6.58	38,000	40,400	35,500	4,430	157,265,000
06/08/2014	38,000	0.00 ■■	0.00	38,000	38,000	36,300	11,290	429,020,000
05/08/2014	38,000	-1.00 ▼	-2.56	38,000	41,700	36,300	12,810	486,780,000
04/08/2014	39,000	0.00 ■■	0.00	39,000	39,000	39,000	0	0
01/08/2014	39,000	1.20 ▲	3.17	40,000	40,000	39,000	30	1,170,000
31/07/2014	37,800	2.20 ▲	6.18	38,000	38,000	35,800	1,850	69,930,000
30/07/2014	35,600	2.10 ▲	6.27	33,600	35,600	33,600	1,340	47,704,000
29/07/2014	33,500	1.50 ▲	4.69	29,800	34,200	29,800	6,520	218,420,000
28/07/2014	32,000	1.80 ▲	5.96	32,000	32,000	32,000	110	3,520,000
25/07/2014	30,200	0.30 ▲	1.00	30,200	30,200	29,900	80	2,416,000
24/07/2014	29,900	1.90 ▲	6.79	26,100	29,900	26,100	2,310	69,069,000
23/07/2014	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
22/07/2014	28,000	0.10 ▲	0.36	27,900	28,000	27,900	11,340	317,520,000
21/07/2014	27,900	0.10 ▲	0.36	27,900	28,900	27,900	6,180	172,422,000
18/07/2014	27,800	1.80 ▲	6.92	26,000	27,800	26,000	10,000	278,000,000
17/07/2014	26,000	0.90 ▲	3.59	26,000	26,000	26,000	10	260,000
16/07/2014	25,100	1.60 ▲	6.81	25,100	25,100	25,100	10	251,000
15/07/2014	23,500	1.50 ▲	6.82	22,900	23,500	22,900	260	6,110,000
14/07/2014	22,000	0.50 ▲	2.33	20,100	22,000	20,100	30	660,000
11/07/2014	21,500	0.50 ▲	2.38	21,500	21,500	21,500	10	215,000
10/07/2014	21,000	1.30 ▲	6.60	20,000	21,000	20,000	210	4,410,000
09/07/2014	19,700	-1.30 ▼	-6.19	22,400	22,400	19,600	160	3,152,000
08/07/2014	21,000	-1.40 ▼	-6.25	21,000	21,000	21,000	100	2,100,000
07/07/2014	22,400	-1.50 ▼	-6.28	25,500	25,500	22,400	1,060	23,744,000
04/07/2014	23,900	1.50 ▲	6.70	23,900	23,900	23,900	26,870	642,193,000
03/07/2014	22,400	-1.60 ▼	-6.67	25,600	25,600	22,400	20	448,000
02/07/2014	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
01/07/2014	24,000	0.70 ▲	3.00	21,700	24,300	21,700	230	5,520,000
30/06/2014	23,300	-1.70 ▼	-6.80	23,300	23,300	23,300	10	233,000
27/06/2014	25,000	-0.40 ▼	-1.57	23,700	25,000	23,700	510	12,750,000
26/06/2014	25,400	0.90 ▲	3.67	25,400	25,400	25,400	10	254,000
25/06/2014	24,500	1.10 ▲	4.70	23,400	24,500	23,400	510	12,495,000
24/06/2014	23,400	1.50 ▲	6.85	23,400	23,400	23,400	10	234,000
23/06/2014	21,900	0.00 ■■	0.00	21,900	21,900	21,900	0	0
20/06/2014	21,900	0.00 ■■	0.00	21,900	21,900	21,900	0	0
19/06/2014	21,900	1.40 ▲	6.83	20,000	21,900	20,000	11,270	246,813,000
18/06/2014	20,500	0.50 ▲	2.50	20,500	20,500	20,500	160	3,280,000
17/06/2014	20,000	-1.00 ▼	-4.76	20,900	20,900	20,000	10,200	204,000,000
16/06/2014	21,000	1.00 ▲	5.00	20,500	21,200	20,500	4,820	101,220,000
13/06/2014	20,000	-0.50 ▼	-2.44	20,000	20,000	20,000	760	15,200,000
12/06/2014	20,500	1.30 ▲	6.77	20,200	20,500	20,200	1,000	20,500,000
11/06/2014	19,200	1.00 ▲	5.49	19,000	19,200	18,900	1,460	28,032,000
10/06/2014	18,200	0.20 ▲	1.11	18,100	18,200	18,000	2,000	36,400,000
09/06/2014	18,000	0.90 ▲	5.26	17,900	18,000	17,900	2,260	40,680,000
06/06/2014	17,100	1.10 ▲	6.88	17,100	17,100	17,100	10,130	173,223,000
05/06/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	2,000	32,000,000
04/06/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	900	14,400,000
03/06/2014	16,000	1.00 ▲	6.67	16,000	16,000	16,000	2,600	41,600,000
02/06/2014	15,000	-1.10 ▼	-6.83	15,000	15,000	15,000	480	7,200,000
30/05/2014	16,100	1.00 ▲	6.62	16,000	16,100	16,000	20,750	334,075,000
29/05/2014	15,100	-0.90 ▼	-5.62	15,100	15,100	15,100	1,510	22,801,000
28/05/2014	16,000	1.00 ▲	6.67	16,000	16,000	16,000	6,000	96,000,000
27/05/2014	15,000	0.90 ▲	6.38	14,100	15,000	14,100	4,830	72,450,000
26/05/2014	14,100	-1.00 ▼	-6.62	14,100	14,100	14,100	6,200	87,420,000
23/05/2014	15,100	-1.00 ▼	-6.21	15,000	17,000	15,000	3,520	53,152,000
22/05/2014	16,100	1.00 ▲	6.62	14,200	16,100	14,100	1,870	30,107,000
21/05/2014	15,100	-1.00 ▼	-6.21	17,200	17,200	15,100	1,510	22,801,000
20/05/2014	16,100	-1.20 ▼	-6.94	17,400	17,400	16,100	20	322,000
19/05/2014	17,300	-0.10 ▼	-0.57	17,500	17,500	16,200	30	519,000
16/05/2014	17,400	0.90 ▲	5.45	17,400	17,400	17,400	10	174,000
15/05/2014	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
14/05/2014	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
13/05/2014	16,500	0.90 ▲	5.77	15,600	16,500	14,600	50	825,000
12/05/2014	15,600	0.00 ■■	0.00	15,600	15,600	15,600	200	3,120,000
09/05/2014	15,600	1.00 ▲	6.85	15,600	15,600	15,600	110	1,716,000
08/05/2014	14,600	-1.00 ▼	-6.41	14,600	14,600	14,600	50	730,000
07/05/2014	15,600	1.00 ▲	6.85	13,600	15,600	13,600	6,440	100,464,000
06/05/2014	14,600	-1.00 ▼	-6.41	14,600	16,300	14,600	140	2,044,000
05/05/2014	15,600	-1.10 ▼	-6.59	17,100	17,100	15,600	20	312,000
29/04/2014	16,700	-1.20 ▼	-6.70	16,700	17,900	16,700	40	668,000
28/04/2014	17,900	0.60 ▲	3.47	17,900	17,900	17,900	10	179,000
25/04/2014	17,300	-1.20 ▼	-6.49	17,300	17,300	17,300	10	173,000
24/04/2014	18,500	0.30 ▲	1.65	18,500	18,500	18,500	10	185,000
23/04/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
22/04/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
21/04/2014	18,200	0.50 ▲	2.82	16,500	18,200	16,500	2,520	45,864,000
18/04/2014	17,700	0.70 ▲	4.12	17,900	17,900	15,900	40	708,000
17/04/2014	17,000	0.20 ▲	1.19	17,800	17,800	16,000	1,810	30,770,000
16/04/2014	16,800	0.60 ▲	3.70	16,800	16,800	16,800	650	10,920,000
15/04/2014	16,200	-1.20 ▼	-6.90	16,200	16,900	16,200	6,910	111,942,000
14/04/2014	17,400	0.40 ▲	2.35	17,400	17,400	17,400	10	174,000
11/04/2014	17,000	0.10 ▲	0.59	15,900	17,000	15,900	46,620	792,540,000
10/04/2014	16,900	1.10 ▲	6.96	16,700	16,900	16,700	16,110	272,259,000
08/04/2014	15,800	-1.10 ▼	-6.51	15,800	15,800	15,800	10	158,000
07/04/2014	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
04/04/2014	16,900	0.40 ▲	2.42	16,900	16,900	16,900	10	169,000
03/04/2014	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
02/04/2014	16,500	0.70 ▲	4.43	15,100	16,500	15,100	150	2,475,000
01/04/2014	15,800	-1.10 ▼	-6.51	16,500	16,500	15,800	110	1,738,000
31/03/2014	16,900	0.40 ▲	2.42	16,700	16,900	16,600	12,090	204,321,000
28/03/2014	16,500	1.00 ▲	6.45	16,500	16,500	16,500	20	330,000
27/03/2014	15,500	-0.40 ▼	-2.52	17,000	17,000	15,500	2,720	42,160,000
26/03/2014	15,900	-1.00 ▼	-5.92	15,900	15,900	15,900	290	4,611,000
25/03/2014	16,900	0.00 ■■	0.00	18,000	18,000	16,000	140	2,366,000
24/03/2014	16,900	0.20 ▲	1.20	16,500	16,900	16,500	20	338,000
21/03/2014	16,700	0.20 ▲	1.21	17,400	17,400	15,500	12,090	201,903,000
20/03/2014	16,500	0.10 ▲	0.61	16,400	17,000	16,400	2,220	36,630,000
19/03/2014	16,400	0.50 ▲	3.14	16,200	16,400	16,200	30	492,000
18/03/2014	15,900	-1.10 ▼	-6.47	16,900	16,900	15,900	2,510	39,909,000
17/03/2014	17,000	1.00 ▲	6.25	15,100	17,000	15,000	2,400	40,800,000
14/03/2014	16,000	0.10 ▲	0.63	15,900	16,000	15,900	1,880	30,080,000
13/03/2014	15,900	-1.10 ▼	-6.47	15,900	17,100	15,900	3,600	57,240,000
12/03/2014	17,000	1.00 ▲	6.25	15,000	17,000	14,900	2,810	47,770,000
11/03/2014	16,000	1.00 ▲	6.67	15,000	16,000	15,000	3,310	52,960,000
10/03/2014	15,000	0.90 ▲	6.38	15,000	15,000	14,100	6,780	101,700,000
07/03/2014	14,100	0.10 ▲	0.71	13,600	14,900	13,500	550	7,755,000
06/03/2014	14,000	-0.90 ▼	-6.04	15,900	15,900	14,000	2,010	28,140,000
05/03/2014	14,900	-1.10 ▼	-6.88	17,100	17,100	14,900	3,070	45,743,000
04/03/2014	16,000	0.10 ▲	0.63	16,000	16,000	16,000	1,000	16,000,000
03/03/2014	15,900	-1.10 ▼	-6.47	15,900	17,000	15,900	70	1,113,000
28/02/2014	17,000	1.10 ▲	6.92	14,900	17,000	14,800	30,660	521,220,000
27/02/2014	15,900	-1.10 ▼	-6.47	15,900	15,900	15,900	10	159,000
26/02/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
25/02/2014	17,000	1.00 ▲	6.25	16,400	17,000	16,400	650	11,050,000
24/02/2014	16,000	1.00 ▲	6.67	15,900	16,000	15,900	1,100	17,600,000
21/02/2014	15,000	0.90 ▲	6.38	15,000	15,000	14,900	14,150	212,250,000
20/02/2014	14,100	0.90 ▲	6.82	13,200	14,100	13,200	5,200	73,320,000
19/02/2014	13,200	0.30 ▲	2.33	12,900	13,200	12,900	3,040	40,128,000
18/02/2014	12,900	0.10 ▲	0.78	12,800	12,900	12,800	4,480	57,792,000
17/02/2014	12,800	0.00 ■■	0.00	12,800	12,800	12,800	32,030	409,984,000
14/02/2014	12,800	0.00 ■■	0.00	12,800	13,100	12,800	73,100	935,680,000
13/02/2014	12,800	-0.10 ▼	-0.78	12,800	12,900	12,800	313,710	4,015,488,000
12/02/2014	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
11/02/2014	12,900	0.30 ▲	2.38	12,600	12,900	12,600	2,090	26,961,000
10/02/2014	12,600	0.00 ■■	0.00	12,600	12,600	12,600	3,950	49,770,000
07/02/2014	12,600	0.30 ▲	2.44	12,300	12,600	12,300	3,650	45,990,000
06/02/2014	12,300	0.80 ▲	6.96	12,200	12,300	12,200	3,520	43,296,000
27/01/2014	11,500	-0.70 ▼	-5.74	11,600	11,600	11,500	460	5,290,000
24/01/2014	12,200	0.20 ▲	1.67	12,000	12,200	12,000	1,410	17,202,000
23/01/2014	12,000	0.00 ■■	0.00	12,100	12,100	12,000	140	1,680,000
22/01/2014	12,000	0.10 ▲	0.84	12,000	12,000	12,000	10	120,000
21/01/2014	11,900	0.30 ▲	2.59	12,300	12,300	11,400	1,660	19,754,000
20/01/2014	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
17/01/2014	11,600	0.10 ▲	0.87	11,600	11,600	11,600	10	116,000
16/01/2014	11,500	-0.60 ▼	-4.96	12,700	12,700	11,500	20	230,000
15/01/2014	12,100	0.00 ■■	0.00	12,100	12,100	12,100	660	7,986,000
14/01/2014	12,100	-0.70 ▼	-5.47	12,000	12,500	12,000	550	6,655,000
13/01/2014	12,800	0.40 ▲	3.23	12,000	12,800	12,000	210	2,688,000
10/01/2014	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
09/01/2014	12,400	0.40 ▲	3.33	11,500	12,400	11,500	30	372,000
08/01/2014	12,000	0.70 ▲	6.19	11,300	12,000	11,300	2,000	24,000,000
07/01/2014	11,300	-0.80 ▼	-6.61	11,300	11,300	11,300	1,730	19,549,000
06/01/2014	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
03/01/2014	12,100	-0.70 ▼	-5.47	12,100	12,100	12,100	10	121,000
02/01/2014	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
31/12/2013	12,800	0.00 ■■	0.00	12,800	12,800	12,800	50,000	640,000,000
30/12/2013	12,800	0.70 ▲	5.79	11,400	12,800	11,400	41,710	533,888,000
27/12/2013	12,100	-0.90 ▼	-6.92	12,100	12,900	12,100	7,260	87,846,000
26/12/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	5,000	65,000,000
25/12/2013	13,000	0.20 ▲	1.56	13,000	13,000	13,000	5,010	65,130,000
24/12/2013	12,800	0.00 ■■	0.00	12,800	12,800	12,800	23,000	294,400,000
23/12/2013	12,800	0.80 ▲	6.67	12,100	12,800	12,100	102,270	1,309,056,000
20/12/2013	12,000	0.00 ■■	0.00	12,000	12,100	12,000	28,510	342,120,000
19/12/2013	12,000	0.50 ▲	4.35	11,500	12,000	11,500	168,240	2,018,880,000
18/12/2013	11,500	-0.50 ▼	-4.17	12,100	12,100	11,500	2,630	30,245,000
17/12/2013	12,000	0.30 ▲	2.56	12,000	12,000	12,000	10	120,000
16/12/2013	11,700	-0.30 ▼	-2.50	11,700	11,700	11,700	1,800	21,060,000
13/12/2013	12,000	-0.80 ▼	-6.25	12,000	12,000	12,000	1,200	14,400,000
12/12/2013	12,800	0.30 ▲	2.40	12,800	12,800	12,800	2,000	25,600,000
11/12/2013	12,500	-0.30 ▼	-2.34	12,500	13,000	12,500	16,510	206,375,000
10/12/2013	12,800	0.30 ▲	2.40	11,800	12,800	11,700	11,500	147,200,000
09/12/2013	12,500	0.40 ▲	3.31	11,400	12,500	11,400	7,020	87,750,000
06/12/2013	12,100	0.50 ▲	4.31	11,500	12,100	11,500	22,210	268,741,000
05/12/2013	11,600	0.30 ▲	2.65	11,500	11,600	11,000	3,520	40,832,000
04/12/2013	11,300	0.70 ▲	6.60	11,000	11,300	10,700	1,800	20,340,000
03/12/2013	10,600	0.30 ▲	2.91	10,300	10,700	10,200	7,090	75,154,000
02/12/2013	10,300	0.30 ▲	3.00	10,200	10,300	10,200	10,030	103,309,000
29/11/2013	10,000	-0.40 ▼	-3.85	9,900	10,500	9,900	10,040	100,400,000
28/11/2013	10,400	0.00 ■■	0.00	10,400	10,400	10,000	5,870	61,048,000
27/11/2013	10,400	-0.50 ▼	-4.59	10,500	10,500	10,400	3,010	31,304,000
26/11/2013	10,900	0.60 ▲	5.83	10,900	10,900	10,900	10	109,000
25/11/2013	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
22/11/2013	10,300	-0.20 ▼	-1.90	10,200	10,800	10,000	200	2,060,000
21/11/2013	10,500	-0.20 ▼	-1.87	10,500	10,800	10,300	6,440	67,620,000
20/11/2013	10,700	0.00 ■■	0.00	10,900	10,900	10,000	6,030	64,521,000
19/11/2013	10,700	-0.20 ▼	-1.83	11,000	11,000	10,700	330	3,531,000
18/11/2013	10,900	0.40 ▲	3.81	10,900	10,900	10,900	10	109,000
15/11/2013	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	10	105,000
14/11/2013	11,000	0.20 ▲	1.85	10,200	11,000	10,200	20	220,000
13/11/2013	10,800	0.00 ■■	0.00	11,100	11,100	10,600	540	5,832,000
12/11/2013	10,800	0.30 ▲	2.86	10,800	10,800	10,800	10	108,000
11/11/2013	10,500	-0.50 ▼	-4.55	10,400	10,500	10,400	2,440	25,620,000
08/11/2013	11,000	0.00 ■■	0.00	10,500	11,000	10,400	2,590	28,490,000
07/11/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
06/11/2013	11,000	0.60 ▲	5.77	10,500	11,000	10,500	270	2,970,000
05/11/2013	10,400	-0.40 ▼	-3.70	10,700	11,100	10,400	1,160	12,064,000
04/11/2013	10,800	0.10 ▲	0.93	10,500	10,800	10,400	2,530	27,324,000
01/11/2013	10,700	0.00 ■■	0.00	11,200	11,200	10,700	20	214,000
31/10/2013	10,700	0.20 ▲	1.90	10,600	10,700	10,600	150	1,605,000
30/10/2013	10,500	-0.20 ▼	-1.87	10,800	10,800	10,500	20	210,000
29/10/2013	10,700	0.50 ▲	4.90	10,500	10,700	10,500	390	4,173,000
28/10/2013	10,200	-0.10 ▼	-0.97	9,800	10,900	9,800	170	1,734,000
25/10/2013	10,300	0.00 ■■	0.00	10,300	10,300	10,300	10	103,000
24/10/2013	10,300	-0.50 ▼	-4.63	10,400	11,000	10,300	5,240	53,972,000
23/10/2013	10,800	0.70 ▲	6.93	10,800	10,800	10,800	210	2,268,000
22/10/2013	10,100	-0.20 ▼	-1.94	10,300	10,900	10,100	5,030	50,803,000
21/10/2013	10,300	-0.20 ▼	-1.90	11,000	11,000	10,300	60	618,000
18/10/2013	10,500	-0.60 ▼	-5.41	10,600	10,600	10,500	6,500	68,250,000
17/10/2013	11,100	0.40 ▲	3.74	10,800	11,100	10,800	3,540	39,294,000
16/10/2013	10,700	-0.80 ▼	-6.96	11,500	11,500	10,700	2,630	28,141,000
15/10/2013	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
14/10/2013	11,500	0.10 ▲	0.88	11,500	11,500	11,500	20	230,000
11/10/2013	11,400	0.40 ▲	3.64	11,500	11,500	11,400	80	912,000
10/10/2013	11,000	0.00 ■■	0.00	10,400	11,100	10,400	7,100	78,100,000
09/10/2013	11,000	0.40 ▲	3.77	11,000	11,000	11,000	20	220,000
08/10/2013	10,600	-0.40 ▼	-3.64	11,000	11,000	10,600	130	1,378,000
07/10/2013	11,000	0.10 ▲	0.92	11,400	11,600	11,000	750	8,250,000
04/10/2013	10,900	0.30 ▲	2.83	11,000	11,000	10,300	7,160	78,044,000
03/10/2013	10,600	-0.70 ▼	-6.19	10,700	12,000	10,600	9,780	103,668,000
02/10/2013	11,300	-0.80 ▼	-6.61	11,500	12,800	11,300	2,970	33,561,000
01/10/2013	12,100	-0.90 ▼	-6.92	12,100	12,100	12,100	230	2,783,000
30/09/2013	13,000	0.70 ▲	5.69	11,500	13,000	11,500	15,960	207,480,000
27/09/2013	12,300	-0.90 ▼	-6.82	12,300	12,900	12,300	3,070	37,761,000
26/09/2013	13,200	0.40 ▲	3.12	13,200	13,200	13,200	310	4,092,000
25/09/2013	12,800	0.60 ▲	4.92	12,900	12,900	12,000	80	1,024,000
24/09/2013	12,200	-0.90 ▼	-6.87	12,400	13,100	12,200	2,780	33,916,000
23/09/2013	13,100	-0.70 ▼	-5.07	14,300	14,300	13,100	210	2,751,000
20/09/2013	13,800	0.00 ■■	0.00	12,900	14,000	12,900	710	9,798,000
19/09/2013	13,800	0.00 ■■	0.00	12,900	14,100	12,900	150	2,070,000
18/09/2013	13,800	0.70 ▲	5.34	12,500	13,800	12,500	1,020	14,076,000
17/09/2013	13,100	0.00 ■■	0.00	13,500	13,500	12,200	230	3,013,000
16/09/2013	13,100	0.80 ▲	6.50	11,500	13,100	11,500	780	10,218,000
13/09/2013	12,300	0.70 ▲	6.03	10,800	12,300	10,800	1,160	14,268,000
12/09/2013	11,600	0.20 ▲	1.75	10,700	11,600	10,700	1,520	17,632,000
11/09/2013	11,400	0.40 ▲	3.64	11,600	11,600	10,500	70	798,000
10/09/2013	11,000	0.00 ■■	0.00	10,500	11,200	10,300	270	2,970,000
09/09/2013	11,000	0.10 ▲	0.92	11,200	11,200	11,000	60	660,000
06/09/2013	10,900	-0.40 ▼	-3.54	10,600	11,700	10,600	50	545,000
05/09/2013	11,300	0.00 ■■	0.00	10,600	11,300	10,600	130	1,469,000
04/09/2013	11,300	0.40 ▲	3.67	11,400	11,400	10,200	40	452,000
03/09/2013	10,900	-0.80 ▼	-6.84	12,200	12,200	10,900	190	2,071,000
30/08/2013	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
29/08/2013	11,700	0.10 ▲	0.86	11,700	11,700	11,700	50	585,000
28/08/2013	11,600	0.50 ▲	4.50	10,400	11,800	10,400	1,800	20,880,000
27/08/2013	11,100	-0.80 ▼	-6.72	11,100	11,100	11,100	10	111,000
26/08/2013	11,900	0.00 ■■	0.00	11,800	12,000	11,100	40	476,000
23/08/2013	11,900	0.20 ▲	1.71	12,500	12,500	10,900	1,040	12,376,000
22/08/2013	11,700	-0.70 ▼	-5.65	11,700	11,700	11,700	310	3,627,000
21/08/2013	12,400	0.70 ▲	5.98	11,200	12,400	11,200	20	248,000
20/08/2013	11,700	-0.70 ▼	-5.65	11,600	13,000	11,600	650	7,605,000
19/08/2013	12,400	-0.20 ▼	-1.59	12,000	12,400	12,000	20	248,000
16/08/2013	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
15/08/2013	12,600	0.00 ■■	0.00	12,900	12,900	11,800	30	378,000
14/08/2013	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
13/08/2013	12,600	0.20 ▲	1.61	12,600	12,600	12,600	10	126,000
12/08/2013	12,400	0.40 ▲	3.33	11,200	12,400	11,200	30	372,000
09/08/2013	12,000	-0.50 ▼	-4.00	12,000	13,100	12,000	100	1,200,000
08/08/2013	12,500	-0.30 ▼	-2.34	12,100	12,500	12,100	20	250,000
07/08/2013	12,800	0.70 ▲	5.79	11,400	12,800	11,300	110	1,408,000
06/08/2013	12,100	0.40 ▲	3.42	10,900	12,200	10,900	70	847,000
05/08/2013	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
02/08/2013	11,700	-0.50 ▼	-4.10	11,600	12,900	11,600	620	7,254,000
01/08/2013	12,200	-0.20 ▼	-1.61	12,200	12,200	12,200	0	0
31/07/2013	14,400	-1.00 ▼	-6.49	15,300	15,300	14,400	100	1,440,000
30/07/2013	15,400	0.90 ▲	6.21	15,400	15,400	15,400	10	154,000
29/07/2013	14,500	0.70 ▲	5.07	13,000	14,500	12,900	980	14,210,000
26/07/2013	13,800	-0.90 ▼	-6.12	15,000	15,000	13,700	2,670	36,846,000
25/07/2013	14,700	-0.90 ▼	-5.77	14,600	14,700	14,600	400	5,880,000
24/07/2013	15,600	0.00 ■■	0.00	15,600	15,600	15,600	0	0
23/07/2013	15,600	0.30 ▲	1.96	15,600	15,600	15,600	10	156,000
22/07/2013	15,300	-0.10 ▼	-0.65	14,400	15,300	14,400	20	306,000
19/07/2013	15,400	-1.10 ▼	-6.67	17,300	17,300	15,400	1,010	15,554,000
18/07/2013	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
17/07/2013	16,500	-0.40 ▼	-2.37	17,000	17,000	15,800	120	1,980,000
16/07/2013	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
15/07/2013	16,900	0.00 ■■	0.00	16,900	16,900	16,900	200	3,380,000
12/07/2013	16,900	0.40 ▲	2.42	16,900	16,900	16,900	10	169,000
11/07/2013	16,500	0.30 ▲	1.85	16,800	16,800	16,500	20	330,000
10/07/2013	16,200	0.70 ▲	4.52	16,200	16,200	16,200	10	162,000
09/07/2013	15,500	0.50 ▲	3.33	16,000	16,000	15,500	20	310,000
08/07/2013	15,000	0.20 ▲	1.35	15,000	15,000	15,000	10	150,000
05/07/2013	14,800	-0.20 ▼	-1.33	14,900	14,900	14,800	2,000	29,600,000
04/07/2013	15,000	-1.10 ▼	-6.83	16,600	16,600	15,000	1,010	15,150,000
03/07/2013	16,100	1.00 ▲	6.62	16,100	16,100	16,100	10	161,000
02/07/2013	15,100	0.90 ▲	6.34	14,000	15,100	13,400	4,080	61,608,000
01/07/2013	14,200	-0.90 ▼	-5.96	14,200	14,200	14,200	1,000	14,200,000
28/06/2013	15,100	-0.90 ▼	-5.62	17,000	17,000	15,100	4,510	68,101,000
27/06/2013	16,000	1.00 ▲	6.67	15,800	16,000	15,800	2,150	34,400,000
26/06/2013	15,000	-1.00 ▼	-6.25	15,000	15,000	15,000	1,820	27,300,000
25/06/2013	16,000	0.60 ▲	3.90	16,000	16,000	16,000	1,000	16,000,000
24/06/2013	15,400	1.00 ▲	6.94	15,400	15,400	15,400	320	4,928,000
21/06/2013	14,400	-0.70 ▼	-4.64	14,400	14,400	14,400	3,000	43,200,000
20/06/2013	15,100	-1.10 ▼	-6.79	15,100	15,100	15,100	5,090	76,859,000
19/06/2013	16,200	1.00 ▲	6.58	15,200	16,200	15,200	1,520	24,624,000
18/06/2013	15,200	-0.60 ▼	-3.80	14,800	16,500	14,800	2,030	30,856,000
17/06/2013	15,800	-1.10 ▼	-6.51	17,000	17,000	15,800	1,330	21,014,000
14/06/2013	16,900	0.00 ■■	0.00	17,000	17,000	16,800	1,470	24,843,000
13/06/2013	16,900	0.90 ▲	5.62	16,900	16,900	16,900	2,040	34,476,000
12/06/2013	16,000	-1.00 ▼	-5.88	16,000	16,000	16,000	1,200	19,200,000
11/06/2013	17,000	0.70 ▲	4.29	17,000	17,000	17,000	3,470	58,990,000
10/06/2013	16,300	-1.20 ▼	-6.86	17,700	17,700	16,300	3,010	49,063,000
07/06/2013	17,500	0.00 ■■	0.00	17,600	17,600	17,500	1,310	22,925,000
06/06/2013	17,500	0.30 ▲	1.74	17,500	17,500	17,500	1,110	19,425,000
05/06/2013	17,200	0.80 ▲	4.88	16,900	17,200	16,900	220	3,784,000
04/06/2013	16,400	1.00 ▲	6.49	16,400	16,400	16,400	10	164,000
03/06/2013	15,400	-0.60 ▼	-3.75	17,000	17,000	15,400	8,630	132,902,000
31/05/2013	16,000	-1.00 ▼	-5.88	17,100	17,100	16,000	6,330	101,280,000
30/05/2013	17,000	0.00 ■■	0.00	17,300	17,300	17,000	1,810	30,770,000
29/05/2013	17,000	0.50 ▲	3.03	16,900	17,000	16,900	3,200	54,400,000
28/05/2013	16,500	-0.90 ▼	-5.17	16,500	16,500	16,500	2,990	49,335,000
27/05/2013	17,400	1.10 ▲	6.75	17,400	17,400	17,400	1,020	17,748,000
24/05/2013	16,300	-1.20 ▼	-6.86	17,800	17,800	16,300	4,820	78,566,000
23/05/2013	17,500	0.80 ▲	4.79	16,100	17,500	16,100	2,480	43,400,000
22/05/2013	16,700	-1.20 ▼	-6.70	16,700	16,700	16,700	4,130	68,971,000
21/05/2013	17,900	0.10 ▲	0.56	17,900	17,900	17,900	5,000	89,500,000
20/05/2013	17,800	0.40 ▲	2.30	17,800	17,800	17,000	35,510	632,078,000
17/05/2013	17,400	0.60 ▲	3.57	15,700	17,400	15,700	1,130	19,662,000
16/05/2013	16,800	-1.20 ▼	-6.67	16,900	18,000	16,800	170	2,856,000
15/05/2013	18,000	0.00 ■■	0.00	18,000	18,100	18,000	1,310	23,580,000
14/05/2013	18,000	0.20 ▲	1.12	18,000	18,000	18,000	110	1,980,000
13/05/2013	17,800	0.80 ▲	4.71	17,800	17,800	17,800	10	178,000
10/05/2013	17,000	1.00 ▲	6.25	17,000	17,000	17,000	110	1,870,000
09/05/2013	16,000	-1.20 ▼	-6.98	18,300	18,300	16,000	1,180	18,880,000
08/05/2013	17,200	-1.10 ▼	-6.01	17,200	18,200	17,200	1,010	17,372,000
07/05/2013	18,300	0.30 ▲	1.67	18,300	18,300	18,300	1,020	18,666,000
06/05/2013	18,000	0.10 ▲	0.56	16,700	18,200	16,700	3,620	65,160,000
03/05/2013	17,900	0.40 ▲	2.29	17,900	17,900	17,900	60	1,074,000
02/05/2013	17,500	-1.00 ▼	-5.41	17,500	17,500	17,500	1,000	17,500,000
26/04/2013	18,500	0.00 ■■	0.00	18,500	18,500	18,500	1,600	29,600,000
25/04/2013	18,500	0.40 ▲	2.21	18,500	18,500	18,500	10	185,000
24/04/2013	18,100	0.30 ▲	1.69	18,300	18,300	16,600	570	10,317,000
23/04/2013	17,800	0.90 ▲	5.33	17,800	17,900	17,800	1,040	18,512,000
22/04/2013	16,900	0.50 ▲	3.05	16,900	16,900	16,900	120	2,028,000
18/04/2013	16,400	-1.20 ▼	-6.82	17,000	17,000	16,400	150	2,460,000
17/04/2013	17,600	-1.30 ▼	-6.88	17,600	17,600	17,600	210	3,696,000
16/04/2013	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
15/04/2013	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
12/04/2013	18,900	0.00 ■■	0.00	17,600	18,900	17,600	310	5,859,000
11/04/2013	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
10/04/2013	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
09/04/2013	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
08/04/2013	18,900	0.90 ▲	5.00	17,000	18,900	16,800	1,160	21,924,000
05/04/2013	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
04/04/2013	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
03/04/2013	18,000	-0.50 ▼	-2.70	18,000	19,000	18,000	2,310	41,580,000
02/04/2013	18,500	0.50 ▲	2.78	18,000	19,200	18,000	8,720	161,320,000
01/04/2013	18,000	-1.00 ▼	-5.26	18,500	19,400	18,000	3,020	54,360,000
29/03/2013	19,000	0.60 ▲	3.26	18,400	19,000	18,300	10,170	193,230,000
28/03/2013	18,400	0.00 ■■	0.00	18,500	18,500	17,200	12,060	221,904,000
27/03/2013	18,400	0.10 ▲	0.55	18,000	18,400	18,000	5,010	92,184,000
26/03/2013	18,300	0.00 ■■	0.00	17,100	18,400	17,100	102,040	1,867,332,000
25/03/2013	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
22/03/2013	18,300	0.30 ▲	1.67	16,900	18,300	16,900	1,040	19,032,000
21/03/2013	18,000	0.00 ■■	0.00	16,800	18,000	16,800	680	12,240,000
20/03/2013	18,000	0.10 ▲	0.56	16,700	18,000	16,700	610	10,980,000
19/03/2013	17,900	0.90 ▲	5.29	16,300	18,000	16,300	70	1,253,000
18/03/2013	17,000	-1.20 ▼	-6.59	17,000	17,000	17,000	70	1,190,000
15/03/2013	18,200	0.20 ▲	1.11	18,300	18,300	18,200	50	910,000
14/03/2013	18,000	0.10 ▲	0.56	18,000	18,000	18,000	10	180,000
13/03/2013	17,900	0.50 ▲	2.87	16,200	18,000	16,200	80	1,432,000
12/03/2013	17,400	-1.30 ▼	-6.95	17,400	18,000	17,400	40	696,000
11/03/2013	18,700	0.40 ▲	2.19	18,700	18,700	18,700	10	187,000
08/03/2013	18,300	0.30 ▲	1.67	18,300	18,300	18,300	10	183,000
07/03/2013	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
06/03/2013	18,000	0.40 ▲	2.27	18,000	18,000	18,000	10	180,000
05/03/2013	17,600	-1.30 ▼	-6.88	17,600	17,600	17,600	1,090	19,184,000
04/03/2013	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
01/03/2013	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
28/02/2013	18,900	0.50 ▲	2.72	18,900	18,900	18,900	30	567,000
27/02/2013	18,400	0.50 ▲	2.79	18,500	18,500	18,400	70	1,288,000
26/02/2013	17,900	-1.20 ▼	-6.28	19,500	19,500	17,900	800	14,320,000
25/02/2013	19,100	-0.10 ▼	-0.52	19,200	19,200	18,000	230	4,393,000
22/02/2013	19,200	1.00 ▲	5.49	19,000	19,200	17,200	1,460	28,032,000
21/02/2013	18,200	-1.30 ▼	-6.67	18,200	18,900	18,200	15,900	289,380,000
20/02/2013	19,500	0.20 ▲	1.04	19,400	19,500	18,900	210	4,095,000
19/02/2013	19,300	-0.90 ▼	-4.46	18,800	19,300	18,800	9,380	181,034,000
18/02/2013	20,200	1.30 ▲	6.88	17,700	20,200	17,700	2,620	52,924,000
08/02/2013	18,900	0.10 ▲	0.53	18,900	18,900	18,900	300	5,670,000
07/02/2013	18,800	0.30 ▲	1.62	17,400	19,000	17,400	1,750	32,900,000
06/02/2013	18,500	-0.50 ▼	-2.63	19,000	19,000	18,500	80	1,480,000
05/02/2013	19,000	0.40 ▲	2.15	18,500	19,000	18,500	10,010	190,190,000
04/02/2013	18,600	0.40 ▲	2.20	18,000	18,800	18,000	80	1,488,000
01/02/2013	18,200	-0.30 ▼	-1.62	18,500	18,500	18,200	15,410	280,462,000
31/01/2013	18,500	-0.10 ▼	-0.54	18,000	19,000	18,000	18,300	338,550,000
30/01/2013	18,600	1.20 ▲	6.90	17,900	18,600	17,900	50,230	934,278,000
29/01/2013	17,400	0.30 ▲	1.75	16,100	18,000	16,100	71,460	1,243,404,000
28/01/2013	17,100	0.90 ▲	5.56	17,000	17,300	16,200	15,270	261,117,000
25/01/2013	16,200	0.40 ▲	2.53	16,500	16,800	15,800	27,120	439,344,000
24/01/2013	15,800	0.10 ▲	0.64	16,300	16,400	15,800	40,090	633,422,000
23/01/2013	15,700	0.40 ▲	2.61	15,300	16,000	15,300	16,340	256,538,000
22/01/2013	15,300	-0.60 ▼	-3.77	15,300	16,500	15,300	3,890	59,517,000
21/01/2013	15,900	-0.70 ▼	-4.22	15,700	16,600	15,700	30,800	489,720,000
18/01/2013	16,600	0.80 ▲	5.06	16,600	16,600	15,000	54,480	904,368,000
17/01/2013	15,800	1.00 ▲	6.76	15,500	15,800	15,500	53,100	838,980,000
16/01/2013	14,800	0.90 ▲	6.47	14,700	14,800	14,700	9,100	134,680,000
15/01/2013	13,900	0.90 ▲	6.92	13,600	13,900	13,600	38,000	528,200,000
14/01/2013	13,000	0.00 ■■	0.00	13,100	13,100	12,600	8,390	109,070,000
11/01/2013	13,000	-0.50 ▼	-3.70	13,600	13,600	12,900	37,960	493,480,000
10/01/2013	13,500	0.00 ■■	0.00	13,900	13,900	13,300	4,830	65,205,000
09/01/2013	13,500	0.30 ▲	2.27	13,800	13,800	13,200	50,710	684,585,000
08/01/2013	13,200	0.60 ▲	4.76	13,200	13,200	13,200	5,480	72,336,000
07/01/2013	12,600	0.60 ▲	5.00	12,600	12,600	12,600	2,810	35,406,000
04/01/2013	12,000	0.50 ▲	4.35	11,900	12,000	11,700	5,900	70,800,000
03/01/2013	11,500	0.40 ▲	3.60	11,500	11,600	11,200	18,600	213,900,000
02/01/2013	11,100	0.10 ▲	0.91	11,000	11,400	11,000	11,310	125,541,000
28/12/2012	11,000	0.10 ▲	0.92	10,900	11,200	10,900	5,060	55,660,000
27/12/2012	10,900	0.00 ■■	0.00	10,900	11,100	10,900	10,030	109,327,000
26/12/2012	10,900	0.00 ■■	0.00	10,500	11,200	10,500	4,230	46,107,000
25/12/2012	10,900	0.00 ■■	0.00	10,800	11,400	10,800	2,170	23,653,000
24/12/2012	10,900	-0.10 ▼	-0.91	10,700	11,400	10,600	1,600	17,440,000
21/12/2012	11,000	-0.50 ▼	-4.35	11,100	11,100	11,000	13,150	144,650,000
20/12/2012	11,500	0.40 ▲	3.60	11,000	11,500	11,000	2,980	34,270,000
19/12/2012	11,100	0.00 ■■	0.00	10,800	11,500	10,800	2,270	25,197,000
18/12/2012	11,100	-0.50 ▼	-4.31	11,100	11,100	11,100	1,350	14,985,000
17/12/2012	11,600	0.00 ■■	0.00	11,600	11,600	11,600	10	116,000
14/12/2012	11,600	0.00 ■■	0.00	11,600	11,700	11,100	2,280	26,448,000
13/12/2012	11,600	0.10 ▲	0.87	11,100	11,600	11,100	2,560	29,696,000
12/12/2012	11,500	0.00 ■■	0.00	11,600	11,600	11,100	2,060	23,690,000
11/12/2012	11,500	0.20 ▲	1.77	10,900	11,700	10,900	2,290	26,335,000
10/12/2012	11,300	0.00 ■■	0.00	11,700	11,700	11,300	1,120	12,656,000
07/12/2012	11,300	-0.50 ▼	-4.24	12,000	12,000	11,300	430	4,859,000
06/12/2012	11,800	0.10 ▲	0.85	11,800	12,000	11,300	690	8,142,000
05/12/2012	11,700	0.20 ▲	1.74	11,600	11,700	11,200	880	10,296,000
04/12/2012	11,500	0.10 ▲	0.88	11,000	11,500	10,900	1,110	12,765,000
03/12/2012	11,400	0.10 ▲	0.88	11,500	11,500	10,900	1,850	21,090,000
30/11/2012	11,300	0.10 ▲	0.89	11,200	11,500	10,800	2,300	25,990,000
29/11/2012	11,200	0.00 ■■	0.00	11,500	11,500	10,700	870	9,744,000
28/11/2012	11,200	0.30 ▲	2.75	11,300	11,300	11,200	130	1,456,000
27/11/2012	10,900	-0.40 ▼	-3.54	11,000	11,400	10,900	6,450	70,305,000
26/11/2012	11,300	0.30 ▲	2.73	10,900	11,400	10,800	2,420	27,346,000
23/11/2012	11,000	-0.20 ▼	-1.79	11,600	11,600	11,000	4,310	47,410,000
22/11/2012	11,200	-0.30 ▼	-2.61	11,400	11,400	11,200	3,990	44,688,000
21/11/2012	11,500	0.00 ■■	0.00	11,400	11,500	11,100	1,130	12,995,000
20/11/2012	11,500	0.10 ▲	0.88	11,400	11,500	11,400	1,590	18,285,000
19/11/2012	11,400	-0.50 ▼	-4.20	11,600	11,900	11,400	1,480	16,872,000
16/11/2012	11,900	0.00 ■■	0.00	11,700	11,900	11,600	2,370	28,203,000
15/11/2012	11,900	0.00 ■■	0.00	12,300	12,300	11,800	850	10,115,000
14/11/2012	11,900	-0.20 ▼	-1.65	12,200	12,200	11,900	12,280	146,132,000
13/11/2012	12,100	-0.50 ▼	-3.97	12,200	12,600	12,100	2,150	26,015,000
12/11/2012	12,600	0.10 ▲	0.80	12,600	12,600	12,000	2,660	33,516,000
09/11/2012	12,500	0.00 ■■	0.00	12,000	12,500	12,000	660	8,250,000
08/11/2012	12,500	-0.10 ▼	-0.79	12,500	12,500	12,200	1,960	24,500,000
07/11/2012	12,600	0.00 ■■	0.00	12,700	12,700	12,100	3,600	45,360,000
06/11/2012	12,600	0.20 ▲	1.61	12,400	12,900	11,900	150	1,890,000
05/11/2012	12,400	0.20 ▲	1.64	12,600	12,600	11,700	170	2,108,000
02/11/2012	12,200	-0.60 ▼	-4.69	12,300	12,300	12,200	19,170	233,874,000
01/11/2012	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
31/10/2012	12,800	0.00 ■■	0.00	12,300	12,900	12,300	5,520	70,656,000
30/10/2012	12,800	0.10 ▲	0.79	12,900	12,900	12,600	2,360	30,208,000
29/10/2012	12,700	0.00 ■■	0.00	12,900	12,900	12,400	2,960	37,592,000
26/10/2012	12,700	-0.30 ▼	-2.31	12,900	12,900	12,500	10,910	138,557,000
25/10/2012	13,000	0.30 ▲	2.36	13,000	13,200	12,300	2,040	26,520,000
24/10/2012	12,700	-0.60 ▼	-4.51	13,000	13,100	12,700	4,170	52,959,000
23/10/2012	13,300	0.60 ▲	4.72	13,200	13,300	12,300	63,710	847,343,000
22/10/2012	12,700	-0.60 ▼	-4.51	13,100	13,300	12,700	4,000	50,800,000
19/10/2012	13,300	0.00 ■■	0.00	13,300	13,500	13,100	7,330	97,489,000
18/10/2012	13,300	0.00 ■■	0.00	13,400	13,600	13,300	5,320	70,756,000
17/10/2012	13,300	-0.60 ▼	-4.32	13,600	13,700	13,300	15,840	210,672,000
16/10/2012	13,900	0.50 ▲	3.73	13,500	13,900	13,300	6,440	89,516,000
15/10/2012	13,400	-0.70 ▼	-4.96	13,800	13,800	13,400	10,240	137,216,000
12/10/2012	14,100	0.30 ▲	2.17	14,000	14,100	14,000	1,620	22,842,000
11/10/2012	13,800	-0.30 ▼	-2.13	14,100	14,100	13,800	5,870	81,006,000
10/10/2012	14,100	0.60 ▲	4.44	13,500	14,100	13,500	20,240	285,384,000
09/10/2012	13,500	-0.30 ▼	-2.17	13,900	14,000	13,500	13,140	177,390,000
08/10/2012	13,800	-0.30 ▼	-2.13	14,100	14,100	13,800	5,780	79,764,000
05/10/2012	14,100	0.00 ■■	0.00	14,300	14,300	13,800	6,020	84,882,000
04/10/2012	14,100	0.60 ▲	4.44	13,800	14,100	13,500	12,100	170,610,000
03/10/2012	13,500	-0.70 ▼	-4.93	13,900	14,400	13,500	32,200	434,700,000
02/10/2012	14,200	-0.70 ▼	-4.70	14,400	14,900	14,200	23,000	326,600,000
01/10/2012	14,900	-0.70 ▼	-4.49	15,400	15,400	14,900	4,930	73,457,000
28/09/2012	15,600	0.20 ▲	1.30	15,800	15,800	15,200	690	10,764,000
27/09/2012	15,400	0.40 ▲	2.67	15,200	15,500	15,000	8,020	123,508,000
26/09/2012	15,000	-0.20 ▼	-1.32	15,200	15,600	15,000	13,770	206,550,000
25/09/2012	15,200	-0.60 ▼	-3.80	16,000	16,300	15,200	25,600	389,120,000
24/09/2012	15,800	-0.70 ▼	-4.24	17,000	17,000	15,800	8,610	136,038,000
21/09/2012	16,500	0.00 ■■	0.00	17,100	17,200	16,500	27,580	455,070,000
20/09/2012	16,500	-0.50 ▼	-2.94	17,000	17,000	16,300	9,640	159,060,000
19/09/2012	17,000	-0.80 ▼	-4.49	17,800	18,100	17,000	18,830	320,110,000
18/09/2012	17,800	0.40 ▲	2.30	18,000	18,200	17,000	28,120	500,536,000
17/09/2012	17,400	0.80 ▲	4.82	16,900	17,400	16,500	26,340	458,316,000
14/09/2012	16,600	-0.30 ▼	-1.78	16,900	17,300	16,500	14,830	246,178,000
13/09/2012	16,900	-0.20 ▼	-1.17	17,200	17,200	16,300	39,400	665,860,000
12/09/2012	17,100	-0.90 ▼	-5.00	17,100	18,300	17,100	90,390	1,545,669,000
11/09/2012	18,000	-0.90 ▼	-4.76	18,000	18,100	18,000	15,700	282,600,000
10/09/2012	18,900	-0.90 ▼	-4.55	18,900	19,400	18,900	22,940	433,566,000
07/09/2012	19,800	-0.10 ▼	-0.50	20,600	20,600	19,000	57,730	1,143,054,000
06/09/2012	19,900	0.90 ▲	4.74	18,600	19,900	18,200	8,550	170,145,000
05/09/2012	19,000	-0.90 ▼	-4.52	20,700	20,800	19,000	385,090	7,316,710,000
04/09/2012	19,900	-1.00 ▼	-4.78	19,900	21,800	19,900	16,120	320,788,000
31/08/2012	20,900	0.00 ■■	0.00	21,000	21,000	20,000	40	836,000
30/08/2012	20,900	0.10 ▲	0.48	21,500	21,500	20,200	940	19,646,000
29/08/2012	20,800	0.10 ▲	0.48	19,800	20,900	19,800	2,070	43,056,000
28/08/2012	20,700	0.20 ▲	0.98	21,200	21,200	20,700	60	1,242,000
27/08/2012	20,500	-0.50 ▼	-2.38	20,300	20,500	20,000	9,590	196,595,000
24/08/2012	21,000	0.70 ▲	3.45	19,300	21,300	19,300	9,210	193,410,000
23/08/2012	20,300	-1.00 ▼	-4.69	20,300	20,300	20,300	150	3,045,000
22/08/2012	21,300	-1.10 ▼	-4.91	21,300	21,300	21,300	11,680	248,784,000
21/08/2012	22,400	-1.10 ▼	-4.68	22,400	22,400	22,400	1,760	39,424,000
20/08/2012	23,500	0.80 ▲	3.52	23,500	23,500	22,200	8,700	204,450,000
17/08/2012	22,700	0.40 ▲	1.79	21,300	22,700	21,200	4,080	92,616,000
16/08/2012	22,300	0.40 ▲	1.83	22,900	22,900	21,000	15,110	336,953,000
15/08/2012	21,900	1.00 ▲	4.78	19,900	21,900	19,900	27,560	603,564,000
14/08/2012	20,900	-1.10 ▼	-5.00	20,900	20,900	20,900	910	19,019,000
13/08/2012	22,000	-1.10 ▼	-4.76	22,000	22,000	22,000	120	2,640,000
10/08/2012	23,100	-1.20 ▼	-4.94	23,100	23,100	23,100	70	1,617,000
09/08/2012	24,300	-1.20 ▼	-4.71	24,300	24,300	24,300	14,690	356,967,000
08/08/2012	25,500	-1.30 ▼	-4.85	26,600	26,600	25,500	2,430	61,965,000
07/08/2012	26,800	0.90 ▲	3.47	26,900	26,900	26,000	217,770	5,836,236,000
06/08/2012	25,900	1.20 ▲	4.86	25,900	25,900	24,700	505,120	13,082,608,000
03/08/2012	24,700	1.10 ▲	4.66	24,700	24,700	23,200	374,240	9,243,728,000
02/08/2012	23,600	1.10 ▲	4.89	23,600	23,600	22,000	17,900	422,440,000
01/08/2012	22,500	1.00 ▲	4.65	22,500	22,500	22,500	12,010	270,225,000
31/07/2012	21,500	1.00 ▲	4.88	21,500	21,500	21,500	20,450	439,675,000
30/07/2012	20,500	0.90 ▲	4.59	20,500	20,500	20,500	59,060	1,210,730,000
27/07/2012	19,600	0.90 ▲	4.81	19,600	19,600	19,600	750	14,700,000
26/07/2012	18,700	0.80 ▲	4.47	18,700	18,700	18,700	1,900	35,530,000
25/07/2012	17,900	0.80 ▲	4.68	17,900	17,900	17,800	1,733,370	31,027,323,000
24/07/2012	17,100	0.80 ▲	4.91	17,000	17,100	16,900	23,870	408,177,000
23/07/2012	16,300	-0.20 ▼	-1.21	17,000	17,000	16,100	36,010	586,963,000
20/07/2012	16,500	-0.10 ▼	-0.60	17,100	17,100	16,500	5,740	94,710,000
19/07/2012	16,600	0.60 ▲	3.75	16,500	16,600	16,000	2,340	38,844,000
18/07/2012	16,000	-0.70 ▼	-4.19	16,800	16,900	15,900	3,570	57,120,000
17/07/2012	16,700	0.70 ▲	4.38	16,700	16,700	16,700	20	334,000
16/07/2012	16,000	-0.70 ▼	-4.19	16,500	16,500	16,000	25,530	408,480,000
13/07/2012	16,700	0.70 ▲	4.38	15,900	16,700	15,900	20	334,000
12/07/2012	16,000	-0.80 ▼	-4.76	16,000	16,000	16,000	60	960,000
11/07/2012	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
10/07/2012	16,800	0.80 ▲	5.00	15,300	16,800	15,300	630	10,584,000
09/07/2012	16,000	-0.80 ▼	-4.76	16,100	16,100	16,000	6,550	104,800,000
06/07/2012	16,800	0.30 ▲	1.82	17,200	17,200	15,900	40,230	675,864,000
05/07/2012	16,500	0.50 ▲	3.12	16,500	16,500	16,500	10	165,000
04/07/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
03/07/2012	16,000	-0.80 ▼	-4.76	16,900	17,000	16,000	12,070	193,120,000
02/07/2012	16,800	0.00 ■■	0.00	16,900	16,900	16,000	1,490	25,032,000
29/06/2012	16,800	-0.80 ▼	-4.55	18,000	18,000	16,800	2,070	34,776,000
28/06/2012	17,600	0.70 ▲	4.14	17,500	17,700	17,500	20,000	352,000,000
27/06/2012	16,900	0.80 ▲	4.97	16,800	16,900	16,800	16,500	278,850,000
26/06/2012	16,100	0.70 ▲	4.55	14,900	16,100	14,700	29,520	475,272,000
25/06/2012	15,400	-0.80 ▼	-4.94	15,700	15,700	15,400	2,230	34,342,000
22/06/2012	16,200	-0.50 ▼	-2.99	16,400	16,400	16,200	120	1,944,000
21/06/2012	16,700	0.00 ■■	0.00	16,400	17,000	16,400	1,730	28,891,000
20/06/2012	16,700	-0.80 ▼	-4.57	16,700	17,200	16,700	360	6,012,000
19/06/2012	17,500	0.20 ▲	1.16	17,800	17,800	17,200	580	10,150,000
18/06/2012	17,300	0.70 ▲	4.22	17,400	17,400	17,300	34,790	601,867,000
15/06/2012	16,600	0.70 ▲	4.40	16,600	16,600	16,600	750	12,450,000
14/06/2012	15,900	0.70 ▲	4.61	15,200	15,900	15,200	7,160	113,844,000
13/06/2012	15,200	0.00 ■■	0.00	15,100	15,200	15,100	6,700	101,840,000
12/06/2012	15,200	-0.70 ▼	-4.40	16,200	16,200	15,200	210	3,192,000
11/06/2012	15,900	0.30 ▲	1.92	16,000	16,000	15,300	290	4,611,000
08/06/2012	15,600	-0.80 ▼	-4.88	15,600	16,900	15,600	9,370	146,172,000
07/06/2012	16,400	0.60 ▲	3.80	15,200	16,400	15,200	1,790	29,356,000
06/06/2012	15,800	-0.30 ▼	-1.86	15,300	16,000	15,300	22,560	356,448,000
05/06/2012	16,100	-0.80 ▼	-4.73	16,100	16,100	16,100	2,140	34,454,000
04/06/2012	16,900	-0.80 ▼	-4.52	17,700	17,700	16,900	2,980	50,362,000
01/06/2012	17,700	-0.90 ▼	-4.84	17,700	17,700	17,700	3,550	62,835,000
31/05/2012	18,600	-0.90 ▼	-4.62	19,600	19,600	18,600	3,580	66,588,000
30/05/2012	19,500	0.00 ■■	0.00	20,200	20,200	19,500	108,270	2,111,265,000
29/05/2012	19,500	0.80 ▲	4.28	19,600	19,600	19,000	61,970	1,208,415,000
28/05/2012	18,700	0.80 ▲	4.47	18,700	18,700	18,700	790	14,773,000
25/05/2012	17,900	0.80 ▲	4.68	17,900	17,900	17,600	8,610	154,119,000
24/05/2012	17,100	-0.70 ▼	-3.93	17,100	18,200	17,100	18,350	313,785,000
23/05/2012	17,800	0.60 ▲	3.49	18,000	18,000	17,800	32,060	570,668,000
22/05/2012	17,200	0.80 ▲	4.88	17,200	17,200	17,200	9,820	168,904,000
21/05/2012	16,400	0.70 ▲	4.46	16,400	16,400	16,400	3,310	54,284,000
18/05/2012	15,700	0.70 ▲	4.67	15,000	15,700	15,000	8,470	132,979,000
17/05/2012	15,000	0.70 ▲	4.90	14,700	15,000	14,500	13,410	201,150,000
16/05/2012	14,300	0.10 ▲	0.70	14,300	14,500	14,300	6,490	92,807,000
15/05/2012	14,200	0.20 ▲	1.43	14,200	14,200	13,800	17,900	254,180,000
14/05/2012	14,000	0.10 ▲	0.72	14,400	14,400	13,900	10,610	148,540,000
11/05/2012	13,900	-0.40 ▼	-2.80	14,300	14,300	13,900	11,140	154,846,000
10/05/2012	14,300	-0.20 ▼	-1.38	14,100	14,500	14,100	3,110	44,473,000
09/05/2012	14,500	0.40 ▲	2.84	14,200	14,500	13,800	910	13,195,000
08/05/2012	14,100	-0.40 ▼	-2.76	14,500	14,500	14,000	17,470	246,327,000
07/05/2012	14,500	0.50 ▲	3.57	14,100	14,500	14,000	11,370	164,865,000
04/05/2012	14,000	0.00 ■■	0.00	14,000	14,000	13,900	1,540	21,560,000
03/05/2012	14,000	-0.20 ▼	-1.41	13,700	14,000	13,700	2,340	32,760,000
02/05/2012	14,200	0.20 ▲	1.43	14,600	14,600	14,000	16,700	237,140,000
27/04/2012	14,000	0.00 ■■	0.00	14,000	14,000	14,000	300	4,200,000
26/04/2012	14,000	0.40 ▲	2.94	13,500	14,000	13,500	1,630	22,820,000
25/04/2012	13,600	-0.50 ▼	-3.55	13,500	13,900	13,500	9,370	127,432,000
24/04/2012	14,100	0.00 ■■	0.00	13,600	14,200	13,500	6,520	91,932,000
23/04/2012	14,100	0.20 ▲	1.44	13,500	14,100	13,500	23,030	324,723,000
20/04/2012	13,900	-0.10 ▼	-0.71	13,500	13,900	13,500	2,510	34,889,000
19/04/2012	14,000	0.00 ■■	0.00	14,400	14,400	13,300	7,030	98,420,000
18/04/2012	14,000	0.00 ■■	0.00	14,000	14,600	13,500	3,040	42,560,000
17/04/2012	14,000	-0.20 ▼	-1.41	13,800	14,000	13,800	1,130	15,820,000
16/04/2012	14,200	0.00 ■■	0.00	14,200	14,200	14,000	210	2,982,000
13/04/2012	14,200	0.20 ▲	1.43	14,200	14,200	14,000	22,670	321,914,000
12/04/2012	14,000	0.60 ▲	4.48	13,200	14,000	13,200	3,480	48,720,000
11/04/2012	13,400	-0.30 ▼	-2.19	13,400	14,300	13,400	1,910	25,594,000
10/04/2012	13,700	-0.20 ▼	-1.44	13,500	13,700	13,500	2,590	35,483,000
09/04/2012	13,900	0.40 ▲	2.96	13,900	13,900	13,900	520	7,228,000
06/04/2012	13,500	-0.10 ▼	-0.74	13,900	13,900	13,500	5,010	67,635,000
05/04/2012	13,600	0.40 ▲	3.03	13,600	13,600	12,800	5,950	80,920,000
04/04/2012	13,200	-0.40 ▼	-2.94	13,200	13,900	13,000	15,780	208,296,000
03/04/2012	13,600	-0.70 ▼	-4.90	13,900	14,300	13,600	8,920	121,312,000
30/03/2012	14,300	-0.70 ▼	-4.67	15,000	15,000	14,300	3,980	56,914,000
29/03/2012	15,000	-0.70 ▼	-4.46	15,700	15,900	15,000	3,230	48,450,000
28/03/2012	15,700	0.50 ▲	3.29	15,800	15,800	15,700	11,110	174,427,000
27/03/2012	15,200	0.70 ▲	4.83	15,200	15,200	15,000	27,400	416,480,000
26/03/2012	14,500	0.60 ▲	4.32	14,300	14,500	14,300	3,020	43,790,000
23/03/2012	13,900	-0.50 ▼	-3.47	14,400	14,400	13,800	3,600	50,040,000
22/03/2012	14,400	0.30 ▲	2.13	13,700	14,400	13,700	9,510	136,944,000
21/03/2012	14,100	-0.40 ▼	-2.76	15,000	15,000	13,800	11,900	167,790,000
20/03/2012	14,500	0.00 ■■	0.00	14,000	14,500	14,000	2,970	43,065,000
19/03/2012	14,500	0.00 ■■	0.00	14,000	14,500	14,000	3,320	48,140,000
16/03/2012	14,500	-0.70 ▼	-4.61	14,500	14,600	14,500	23,650	342,925,000
15/03/2012	15,200	0.30 ▲	2.01	14,500	15,200	14,300	11,680	177,536,000
14/03/2012	14,900	-0.60 ▼	-3.87	14,900	16,000	14,800	61,700	919,330,000
13/03/2012	15,500	0.50 ▲	3.33	14,700	15,500	14,700	14,850	230,175,000
12/03/2012	15,000	0.60 ▲	4.17	15,000	15,100	14,400	30,910	463,650,000
09/03/2012	14,400	0.60 ▲	4.35	13,800	14,400	13,800	19,730	284,112,000
08/03/2012	13,800	0.60 ▲	4.55	13,300	13,800	13,200	15,130	208,794,000
07/03/2012	13,200	0.60 ▲	4.76	12,300	13,200	12,300	71,760	947,232,000
06/03/2012	12,600	0.00 ■■	0.00	13,200	13,200	12,600	3,970	50,022,000
05/03/2012	12,600	0.60 ▲	5.00	12,600	12,600	12,600	26,150	329,490,000
02/03/2012	12,000	-0.50 ▼	-4.00	11,900	13,100	11,900	42,530	510,360,000
01/03/2012	12,500	-0.60 ▼	-4.58	12,500	12,500	12,500	5,490	68,625,000
29/02/2012	13,100	-0.60 ▼	-4.38	13,700	13,700	13,100	14,660	192,046,000
28/02/2012	13,700	-0.70 ▼	-4.86	14,700	14,700	13,700	24,010	328,937,000
27/02/2012	14,400	-0.30 ▼	-2.04	14,100	14,700	14,000	150	2,160,000
24/02/2012	14,700	-0.70 ▼	-4.55	15,900	16,100	14,700	19,310	283,857,000
23/02/2012	15,400	-0.80 ▼	-4.94	15,500	15,900	15,400	9,760	150,304,000
22/02/2012	16,200	-0.80 ▼	-4.71	16,200	16,200	16,200	30	486,000
21/02/2012	17,000	-0.20 ▼	-1.16	16,400	17,000	16,400	650	11,050,000
20/02/2012	17,200	-0.20 ▼	-1.15	16,600	17,200	16,600	1,300	22,360,000
17/02/2012	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
16/02/2012	17,400	0.00 ■■	0.00	17,400	17,400	17,400	9,610	167,214,000
15/02/2012	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
14/02/2012	17,400	0.80 ▲	4.82	16,000	17,400	16,000	1,100	19,140,000
13/02/2012	16,600	-0.80 ▼	-4.60	17,300	17,300	16,600	510	8,466,000
10/02/2012	17,400	-0.70 ▼	-3.87	17,200	17,400	17,200	900	15,660,000
09/02/2012	18,100	0.30 ▲	1.69	17,100	18,100	17,100	1,200	21,720,000
08/02/2012	17,800	0.80 ▲	4.71	16,200	17,800	16,200	10,910	194,198,000
07/02/2012	17,000	-0.80 ▼	-4.49	17,500	17,500	17,000	5,060	86,020,000
06/02/2012	17,800	0.30 ▲	1.71	17,200	17,800	16,800	1,510	26,878,000
03/02/2012	17,500	-0.40 ▼	-2.23	18,200	18,200	17,500	20	350,000
02/02/2012	17,900	0.70 ▲	4.07	17,200	17,900	17,200	3,250	58,175,000
01/02/2012	17,200	0.70 ▲	4.24	17,300	17,300	15,700	1,140	19,608,000
31/01/2012	16,500	0.10 ▲	0.61	16,500	16,500	16,500	70	1,155,000
30/01/2012	16,400	-0.80 ▼	-4.65	16,400	16,400	16,400	140	2,296,000
20/01/2012	17,200	-0.90 ▼	-4.97	17,200	17,200	17,200	1,540	26,488,000
19/01/2012	18,100	0.00 ■■	0.00	18,100	18,100	18,100	190	3,439,000
18/01/2012	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	110	1,991,000
17/01/2012	19,000	-0.90 ▼	-4.52	19,100	19,100	19,000	200	3,800,000
16/01/2012	19,900	0.00 ■■	0.00	19,900	19,900	19,900	190	3,781,000
13/01/2012	19,900	-1.00 ▼	-4.78	20,000	20,000	19,900	1,070	21,293,000
12/01/2012	20,900	-1.00 ▼	-4.57	22,900	22,900	20,900	330	6,897,000
11/01/2012	21,900	-1.10 ▼	-4.78	21,900	21,900	21,900	30	657,000
10/01/2012	23,000	-1.20 ▼	-4.96	24,100	24,100	23,000	60	1,380,000
09/01/2012	24,200	0.00 ■■	0.00	24,200	24,200	24,200	10	242,000
06/01/2012	24,200	-1.20 ▼	-4.72	24,200	24,200	24,200	80	1,936,000
05/01/2012	25,400	0.00 ■■	0.00	25,400	25,400	25,400	10	254,000
04/01/2012	25,400	0.00 ■■	0.00	25,400	25,400	25,400	0	0
03/01/2012	25,400	0.00 ■■	0.00	25,400	25,400	25,400	0	0
30/12/2011	25,400	1.10 ▲	4.53	25,500	25,500	23,100	6,270	159,258,000
29/12/2011	24,300	-1.20 ▼	-4.71	24,300	24,300	24,300	130	3,159,000
28/12/2011	25,500	-1.30 ▼	-4.85	25,500	28,100	25,500	11,970	305,235,000
27/12/2011	26,800	-1.40 ▼	-4.96	28,900	28,900	26,800	20	536,000
26/12/2011	28,200	1.30 ▲	4.83	28,000	28,200	25,600	4,700	132,540,000
23/12/2011	26,900	1.20 ▲	4.67	24,500	26,900	24,500	3,220	86,618,000
22/12/2011	25,700	-1.30 ▼	-4.81	28,300	28,300	25,700	4,180	107,426,000
21/12/2011	27,000	0.00 ■■	0.00	27,000	27,000	27,000	2,000	54,000,000
20/12/2011	27,000	0.20 ▲	0.75	27,000	27,000	27,000	1,360	36,720,000
19/12/2011	26,800	1.00 ▲	3.88	26,800	26,800	26,800	420	11,256,000
16/12/2011	25,800	-1.30 ▼	-4.80	25,800	25,800	25,800	10	258,000
15/12/2011	27,100	0.00 ■■	0.00	27,100	27,100	27,100	0	0
14/12/2011	27,100	-1.40 ▼	-4.91	27,100	27,100	27,100	10	271,000
13/12/2011	28,500	-1.50 ▼	-5.00	28,500	28,500	28,500	10	285,000
12/12/2011	30,000	0.60 ▲	2.04	30,000	30,000	30,000	10	300,000
09/12/2011	29,400	1.40 ▲	5.00	26,600	29,400	26,600	1,550	45,570,000
08/12/2011	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
07/12/2011	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
06/12/2011	28,000	0.50 ▲	1.82	26,200	28,000	26,200	1,100	30,800,000
05/12/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
02/12/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
01/12/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
30/11/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
29/11/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
28/11/2011	27,500	0.80 ▲	3.00	27,500	27,500	27,500	10	275,000
25/11/2011	26,700	0.00 ■■	0.00	26,700	26,700	26,700	0	0
24/11/2011	26,700	0.00 ■■	0.00	26,700	26,700	26,700	0	0
23/11/2011	26,700	1.20 ▲	4.71	26,700	26,700	26,700	10	267,000
22/11/2011	25,500	0.00 ■■	0.00	25,500	25,500	25,500	0	0
21/11/2011	25,500	0.00 ■■	0.00	25,500	25,500	25,500	0	0
18/11/2011	25,500	0.00 ■■	0.00	25,500	25,500	25,500	0	0
17/11/2011	25,500	1.20 ▲	4.94	25,500	25,500	25,500	10	255,000
16/11/2011	24,300	0.00 ■■	0.00	24,300	24,300	24,300	0	0
15/11/2011	24,300	1.10 ▲	4.74	24,300	24,300	24,300	10	243,000
14/11/2011	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
11/11/2011	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
10/11/2011	23,200	-1.20 ▼	-4.92	25,600	25,600	23,200	40	928,000
09/11/2011	24,400	0.00 ■■	0.00	24,400	24,400	24,400	0	0
08/11/2011	24,400	0.00 ■■	0.00	24,400	24,400	24,400	0	0
07/11/2011	24,400	0.90 ▲	3.83	24,400	24,400	24,400	490	11,956,000
04/11/2011	23,500	1.10 ▲	4.91	23,500	23,500	23,500	10	235,000
03/11/2011	22,400	1.00 ▲	4.67	22,400	22,400	22,400	10	224,000
02/11/2011	21,400	0.00 ■■	0.00	21,400	21,400	21,400	0	0
01/11/2011	21,400	-0.10 ▼	-0.47	21,400	21,400	21,400	10	214,000
31/10/2011	21,500	0.00 ■■	0.00	21,500	21,500	21,500	0	0
28/10/2011	21,500	0.90 ▲	4.37	21,500	21,500	21,500	10	215,000
27/10/2011	20,600	0.00 ■■	0.00	20,600	20,600	20,600	50	1,030,000
26/10/2011	20,600	0.00 ■■	0.00	20,600	20,600	20,600	0	0
25/10/2011	20,600	0.90 ▲	4.57	20,600	20,600	20,600	10	206,000
24/10/2011	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
21/10/2011	19,700	-0.30 ▼	-1.50	20,000	20,000	19,700	1,050	20,685,000
20/10/2011	20,000	-1.00 ▼	-4.76	20,500	20,500	20,000	650	13,000,000
19/10/2011	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
18/10/2011	21,000	-1.10 ▼	-4.98	21,700	21,700	21,000	650	13,650,000
17/10/2011	22,100	-0.90 ▼	-3.91	22,500	22,500	22,100	150	3,315,000
14/10/2011	23,000	0.10 ▲	0.44	23,000	23,000	23,000	10	230,000
13/10/2011	22,900	-1.20 ▼	-4.98	22,900	22,900	22,900	50	1,145,000
12/10/2011	24,100	-1.20 ▼	-4.74	24,100	24,100	24,100	50	1,205,000
11/10/2011	25,300	-1.30 ▼	-4.89	25,300	25,300	25,300	10	253,000
10/10/2011	26,600	-1.40 ▼	-5.00	26,600	26,600	26,600	10	266,000
07/10/2011	28,000	-1.40 ▼	-4.76	28,000	28,000	28,000	10	280,000
06/10/2011	29,400	-1.50 ▼	-4.85	29,400	29,400	29,400	10	294,000
05/10/2011	30,900	0.00 ■■	0.00	30,900	30,900	30,900	0	0
04/10/2011	30,900	0.00 ■■	0.00	30,900	30,900	30,900	0	0
03/10/2011	30,900	0.00 ■■	0.00	30,900	30,900	30,900	0	0
30/09/2011	30,900	0.00 ■■	0.00	30,900	30,900	30,900	0	0
29/09/2011	30,900	1.40 ▲	4.75	30,000	30,900	30,000	40	1,236,000
28/09/2011	29,500	1.10 ▲	3.87	29,500	29,500	28,500	2,080	61,360,000
27/09/2011	28,400	0.00 ■■	0.00	28,400	28,400	28,400	0	0
26/09/2011	28,400	1.30 ▲	4.80	28,400	28,400	28,400	1,020	28,968,000
23/09/2011	27,100	1.00 ▲	3.83	27,400	27,400	27,100	1,210	32,791,000
22/09/2011	26,100	1.00 ▲	3.98	26,100	26,100	26,100	2,500	65,250,000
21/09/2011	25,100	0.00 ■■	0.00	23,900	26,200	23,900	15,050	377,755,000
20/09/2011	25,100	-1.30 ▼	-4.92	25,100	25,100	25,100	10	251,000
19/09/2011	26,400	0.00 ■■	0.00	26,400	26,400	26,400	0	0
16/09/2011	26,400	-1.30 ▼	-4.69	26,400	26,400	26,400	10	264,000
15/09/2011	27,700	0.00 ■■	0.00	27,700	27,700	27,700	0	0
14/09/2011	27,700	1.10 ▲	4.14	27,700	27,700	27,700	10	277,000
13/09/2011	26,600	-1.20 ▼	-4.32	26,600	26,600	26,600	710	18,886,000
12/09/2011	27,800	0.00 ■■	0.00	28,900	28,900	27,500	2,020	56,156,000
09/09/2011	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
08/09/2011	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
07/09/2011	27,800	0.30 ▲	1.09	26,200	28,000	26,200	1,500	41,700,000
06/09/2011	27,500	0.00 ■■	0.00	26,200	27,500	26,200	1,110	30,525,000
05/09/2011	27,500	1.20 ▲	4.56	27,500	27,500	27,500	1,000	27,500,000
01/09/2011	26,300	0.60 ▲	2.33	26,300	26,300	26,300	1,000	26,300,000
31/08/2011	25,700	0.60 ▲	2.39	25,700	25,700	25,700	10	257,000
30/08/2011	25,100	1.10 ▲	4.58	25,100	25,100	25,100	550	13,805,000
29/08/2011	24,000	0.90 ▲	3.90	24,000	24,000	23,500	5,000	120,000,000
26/08/2011	23,100	0.00 ■■	0.00	23,100	23,100	23,100	0	0
25/08/2011	23,100	0.00 ■■	0.00	23,100	23,100	23,100	5,000	115,500,000
24/08/2011	23,100	0.00 ■■	0.00	23,100	23,100	23,100	0	0
23/08/2011	23,100	0.80 ▲	3.59	23,100	23,100	22,500	100	2,310,000
22/08/2011	22,300	1.00 ▲	4.69	22,300	22,300	21,800	330	7,359,000
19/08/2011	21,300	1.00 ▲	4.93	21,300	21,300	21,300	4,470	95,211,000
18/08/2011	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
17/08/2011	20,300	0.00 ■■	0.00	20,300	20,300	20,300	5,000	101,500,000
16/08/2011	20,300	0.60 ▲	3.05	20,300	20,300	20,300	100	2,030,000
15/08/2011	19,700	0.70 ▲	3.68	18,400	19,700	18,400	86,060	1,695,382,000
12/08/2011	19,000	0.00 ■■	0.00	19,000	19,000	19,000	1,000	19,000,000
11/08/2011	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
10/08/2011	19,000	0.90 ▲	4.97	19,000	19,000	19,000	6,790	129,010,000
09/08/2011	18,100	0.80 ▲	4.62	18,100	18,100	18,100	2,930	53,033,000
08/08/2011	17,300	0.80 ▲	4.85	17,200	17,300	17,000	2,730	47,229,000
05/08/2011	16,500	-0.80 ▼	-4.62	18,100	18,100	16,500	45,170	745,305,000
04/08/2011	17,300	-0.80 ▼	-4.42	17,300	17,300	17,300	37,000	640,100,000
03/08/2011	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	90	1,629,000
02/08/2011	19,000	-1.00 ▼	-5.00	19,000	19,000	19,000	20	380,000
01/08/2011	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
29/07/2011	20,000	0.70 ▲	3.63	20,000	20,000	20,000	20	400,000
28/07/2011	19,300	-1.00 ▼	-4.93	19,300	19,300	19,300	160	3,088,000
27/07/2011	20,300	0.60 ▲	3.05	20,300	20,300	20,300	20	406,000
26/07/2011	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
25/07/2011	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
22/07/2011	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
21/07/2011	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
20/07/2011	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
19/07/2011	19,700	-1.00 ▼	-4.83	20,000	20,400	19,700	1,150	22,655,000
18/07/2011	20,700	0.00 ■■	0.00	20,700	20,700	20,700	0	0
15/07/2011	20,700	0.80 ▲	4.02	20,700	20,700	20,700	10	207,000
14/07/2011	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
13/07/2011	19,900	0.60 ▲	3.11	19,900	19,900	19,900	10	199,000
12/07/2011	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
11/07/2011	19,300	0.90 ▲	4.89	19,300	19,300	19,300	10	193,000
08/07/2011	18,400	0.80 ▲	4.55	18,400	18,400	18,400	80	1,472,000
07/07/2011	17,600	-0.80 ▼	-4.35	17,500	19,300	17,500	240	4,224,000
06/07/2011	18,400	0.30 ▲	1.66	18,200	18,400	17,200	700	12,880,000
05/07/2011	18,100	0.00 ■■	0.00	18,100	18,100	18,100	0	0
04/07/2011	18,100	0.00 ■■	0.00	18,100	18,100	18,100	0	0
01/07/2011	18,100	0.00 ■■	0.00	18,100	18,100	18,100	0	0
30/06/2011	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	1,080	19,548,000
29/06/2011	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
28/06/2011	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
27/06/2011	19,000	0.00 ■■	0.00	19,000	19,000	19,000	190	3,610,000
24/06/2011	19,000	0.00 ■■	0.00	19,000	19,000	19,000	500	9,500,000
23/06/2011	19,000	0.00 ■■	0.00	18,100	19,000	18,100	210	3,990,000
22/06/2011	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
21/06/2011	19,000	0.10 ▲	0.53	19,000	19,000	19,000	10	190,000
20/06/2011	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
17/06/2011	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
16/06/2011	18,900	0.90 ▲	5.00	18,900	18,900	18,900	200	3,780,000
15/06/2011	18,000	-0.60 ▼	-3.23	18,000	18,000	18,000	70	1,260,000
14/06/2011	18,600	-0.40 ▼	-2.11	18,600	18,600	18,600	50	930,000
13/06/2011	19,000	0.90 ▲	4.97	18,200	19,000	18,200	850	16,150,000
10/06/2011	18,100	0.10 ▲	0.56	18,000	18,100	18,000	1,490	26,969,000
09/06/2011	18,000	0.00 ■■	0.00	18,000	18,000	18,000	3,070	55,260,000
08/06/2011	18,000	0.00 ■■	0.00	18,000	18,000	18,000	110	1,980,000
07/06/2011	18,000	0.00 ■■	0.00	17,900	18,000	17,900	3,100	55,800,000
06/06/2011	18,000	0.00 ■■	0.00	17,100	18,000	17,100	4,610	82,980,000
03/06/2011	18,000	0.00 ■■	0.00	17,100	18,000	17,100	10,870	195,660,000
02/06/2011	18,000	-0.60 ▼	-3.23	17,800	19,500	17,800	6,010	108,180,000
01/06/2011	18,600	-0.70 ▼	-3.63	18,400	18,700	18,400	10,220	190,092,000
31/05/2011	19,300	-1.00 ▼	-4.93	19,300	19,300	19,300	20	386,000
30/05/2011	20,300	0.00 ■■	0.00	20,300	20,300	20,300	20	406,000
27/05/2011	20,300	0.90 ▲	4.64	20,300	20,300	20,300	10	203,000
26/05/2011	19,400	0.00 ■■	0.00	20,300	20,300	19,400	30	582,000
25/05/2011	19,400	-1.00 ▼	-4.90	20,300	20,300	19,400	20	388,000
24/05/2011	20,400	0.00 ■■	0.00	20,400	20,400	20,400	40	816,000
23/05/2011	20,400	-0.90 ▼	-4.23	20,400	20,400	20,400	100	2,040,000
20/05/2011	21,300	0.00 ■■	0.00	21,300	21,300	21,300	0	0
19/05/2011	21,300	-1.10 ▼	-4.91	23,500	23,500	21,300	2,140	45,582,000
18/05/2011	22,400	-1.00 ▼	-4.27	24,400	24,400	22,400	20	448,000
17/05/2011	23,400	1.10 ▲	4.93	23,400	23,400	23,400	10	234,000
16/05/2011	22,300	-1.10 ▼	-4.70	24,500	24,500	22,300	30	669,000
13/05/2011	23,400	-1.10 ▼	-4.49	23,400	25,500	23,400	300	7,020,000
12/05/2011	24,500	-1.20 ▼	-4.67	24,500	24,500	24,500	120	2,940,000
11/05/2011	25,700	0.00 ■■	0.00	25,700	25,700	25,700	0	0
10/05/2011	25,700	0.00 ■■	0.00	25,700	25,700	25,700	0	0
09/05/2011	25,700	0.40 ▲	1.58	26,000	26,000	25,700	250	6,425,000
06/05/2011	25,300	-1.30 ▼	-4.89	25,300	25,300	25,300	10	253,000
05/05/2011	26,600	0.00 ■■	0.00	26,600	26,600	26,600	0	0
04/05/2011	26,600	0.90 ▲	3.50	26,600	26,600	26,600	10	266,000
29/04/2011	25,700	0.70 ▲	2.80	25,700	25,700	25,700	10	257,000
28/04/2011	25,000	0.00 ■■	0.00	23,800	25,000	23,800	250	6,250,000
27/04/2011	25,000	0.00 ■■	0.00	25,000	25,000	25,000	200	5,000,000
26/04/2011	25,000	-0.80 ▼	-3.10	24,600	25,000	24,600	410	10,250,000
25/04/2011	25,800	0.00 ■■	0.00	25,800	25,800	25,800	0	0
22/04/2011	25,800	1.20 ▲	4.88	23,400	25,800	23,400	50	1,290,000
21/04/2011	24,600	-0.90 ▼	-3.53	24,600	24,600	24,600	80	1,968,000
20/04/2011	25,500	-0.20 ▼	-0.78	26,900	26,900	25,500	520	13,260,000
19/04/2011	25,700	0.00 ■■	0.00	25,700	25,700	25,700	0	0
18/04/2011	25,700	1.20 ▲	4.90	25,700	25,700	25,700	520	13,364,000
15/04/2011	24,500	-1.20 ▼	-4.67	26,000	26,500	24,500	1,570	38,465,000
14/04/2011	25,700	-1.30 ▼	-4.81	25,700	25,700	25,700	10	257,000
13/04/2011	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
08/04/2011	27,000	-1.40 ▼	-4.93	27,000	27,000	27,000	140	3,780,000
07/04/2011	28,400	0.80 ▲	2.90	28,400	28,400	28,400	1,000	28,400,000
06/04/2011	27,600	0.00 ■■	0.00	27,600	27,600	27,600	190	5,244,000
05/04/2011	27,600	-1.40 ▼	-4.83	27,600	27,600	27,600	10	276,000
04/04/2011	29,000	0.00 ■■	0.00	29,000	29,000	29,000	10	290,000
01/04/2011	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
31/03/2011	29,000	0.40 ▲	1.40	29,000	30,000	27,200	4,300	124,700,000
30/03/2011	28,600	1.30 ▲	4.76	28,600	28,600	28,600	1,010	28,886,000
29/03/2011	27,300	-1.40 ▼	-4.88	27,300	27,300	27,300	1,250	34,125,000
28/03/2011	28,700	0.90 ▲	3.24	27,800	28,700	27,800	5,500	157,850,000
25/03/2011	27,800	0.20 ▲	0.72	26,600	27,800	26,600	790	21,962,000
24/03/2011	27,600	-1.30 ▼	-4.50	27,500	27,600	27,500	6,170	170,292,000
23/03/2011	28,900	0.90 ▲	3.21	27,500	28,900	27,500	13,000	375,700,000
22/03/2011	28,000	0.10 ▲	0.36	27,900	28,800	26,600	9,260	259,280,000
21/03/2011	27,900	1.30 ▲	4.89	26,500	27,900	26,000	159,410	4,447,539,000
18/03/2011	26,600	1.10 ▲	4.31	24,300	26,600	24,300	82,280	2,188,648,000
17/03/2011	25,500	0.90 ▲	3.66	23,500	25,500	23,400	5,230	133,365,000
16/03/2011	24,600	1.10 ▲	4.68	23,000	24,600	22,400	25,280	621,888,000
15/03/2011	23,500	-1.20 ▼	-4.86	24,900	25,000	23,500	51,970	1,221,295,000
14/03/2011	24,700	0.50 ▲	2.07	23,800	24,800	23,100	1,140	28,158,000
11/03/2011	24,200	1.10 ▲	4.76	24,200	24,200	24,200	10	242,000
10/03/2011	23,100	0.30 ▲	1.32	23,700	23,700	23,100	5,930	136,983,000
09/03/2011	22,800	-1.10 ▼	-4.60	22,800	22,800	22,800	14,400	328,320,000
08/03/2011	23,900	1.10 ▲	4.82	23,700	23,900	23,000	35,620	851,318,000
07/03/2011	22,800	1.00 ▲	4.59	22,000	22,800	22,000	23,250	530,100,000
04/03/2011	21,800	0.00 ■■	0.00	21,000	21,800	21,000	350	7,630,000
03/03/2011	21,800	-1.00 ▼	-4.39	23,100	23,200	21,700	37,960	827,528,000
02/03/2011	22,800	-1.20 ▼	-5.00	23,100	23,100	22,800	71,930	1,640,004,000
01/03/2011	24,000	-0.20 ▼	-0.83	24,200	24,200	23,200	2,800	67,200,000
28/02/2011	24,200	-0.80 ▼	-3.20	23,800	24,900	23,800	73,180	1,770,956,000
25/02/2011	25,000	0.00 ■■	0.00	26,200	26,200	23,800	7,180	179,500,000
24/02/2011	25,000	-1.30 ▼	-4.94	27,300	27,300	25,000	1,680	42,000,000
23/02/2011	26,300	-1.30 ▼	-4.71	26,300	26,300	26,300	40	1,052,000
22/02/2011	27,600	-1.40 ▼	-4.83	27,600	27,600	27,600	10	276,000
21/02/2011	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
18/02/2011	29,000	1.00 ▲	3.57	29,000	29,000	29,000	10	290,000
17/02/2011	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
16/02/2011	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
15/02/2011	28,000	-0.20 ▼	-0.71	26,800	28,000	26,800	1,030	28,840,000
14/02/2011	28,200	1.20 ▲	4.44	28,200	28,200	28,200	0	0
11/02/2011	27,000	0.40 ▲	1.50	27,000	27,000	27,000	10,540	284,580,000
10/02/2011	26,600	-1.40 ▼	-5.00	27,000	27,000	26,600	3,250	86,450,000
09/02/2011	28,000	0.50 ▲	1.82	26,500	28,000	26,200	200	5,600,000
08/02/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
28/01/2011	27,500	0.20 ▲	0.73	26,000	27,500	26,000	20	550,000
27/01/2011	27,300	1.10 ▲	4.20	27,300	27,300	27,300	10	273,000
26/01/2011	26,200	1.20 ▲	4.80	24,900	26,200	24,000	13,250	347,150,000
25/01/2011	25,000	-0.80 ▼	-3.10	25,200	25,200	24,600	8,090	202,250,000
24/01/2011	25,800	-1.20 ▼	-4.44	28,300	28,300	25,800	7,420	191,436,000
21/01/2011	27,000	-1.40 ▼	-4.93	27,000	27,000	27,000	550	14,850,000
20/01/2011	28,400	0.90 ▲	3.27	28,500	28,500	28,400	160	4,544,000
19/01/2011	27,500	-1.40 ▼	-4.84	28,900	28,900	27,500	4,140	113,850,000
18/01/2011	28,900	0.40 ▲	1.40	28,900	28,900	28,900	10	289,000
17/01/2011	28,500	-0.30 ▼	-1.04	28,500	28,500	28,500	60	1,710,000
14/01/2011	28,800	0.00 ■■	0.00	27,400	28,800	27,400	220	6,336,000
13/01/2011	28,800	0.10 ▲	0.35	30,000	30,000	27,300	70	2,016,000
12/01/2011	28,700	0.00 ■■	0.00	28,700	28,700	28,700	0	0
11/01/2011	28,700	-0.20 ▼	-0.69	29,000	29,000	27,500	30	861,000
10/01/2011	28,900	0.00 ■■	0.00	28,900	28,900	28,900	200	5,780,000
07/01/2011	28,900	1.30 ▲	4.71	28,900	28,900	28,900	10	289,000
06/01/2011	27,600	-1.40 ▼	-4.83	28,000	28,000	27,600	360	9,936,000
05/01/2011	29,000	0.60 ▲	2.11	27,000	29,500	27,000	550	15,950,000
04/01/2011	28,400	-1.40 ▼	-4.70	28,400	28,400	28,400	1,050	29,820,000
31/12/2010	29,800	0.80 ▲	2.76	29,900	29,900	28,000	12,090	360,282,000
30/12/2010	29,000	-1.30 ▼	-4.29	30,300	30,300	28,800	20,020	580,580,000
29/12/2010	30,300	1.40 ▲	4.84	27,600	30,300	27,600	19,960	604,788,000
28/12/2010	30,500	0.00 ■■	0.00	30,500	30,500	30,500	5,000	152,500,000
27/12/2010	30,500	0.00 ■■	0.00	29,100	30,500	29,000	17,040	519,720,000
24/12/2010	30,500	-0.50 ▼	-1.61	30,000	30,500	29,900	11,510	351,055,000
23/12/2010	31,000	0.20 ▲	0.65	31,000	31,000	31,000	500	15,500,000
22/12/2010	30,800	0.30 ▲	0.98	30,500	30,800	30,500	6,340	195,272,000
21/12/2010	30,500	1.00 ▲	3.39	29,000	30,900	29,000	20,810	634,705,000
20/12/2010	29,500	0.20 ▲	0.68	29,000	29,500	28,900	16,890	498,255,000
17/12/2010	29,300	0.40 ▲	1.38	29,000	29,300	28,900	2,320	67,976,000
16/12/2010	28,900	0.00 ■■	0.00	27,600	28,900	27,500	31,880	921,332,000
15/12/2010	28,900	1.30 ▲	4.71	28,400	28,900	28,200	11,850	342,465,000
14/12/2010	27,600	-1.00 ▼	-3.50	30,000	30,000	27,600	4,110	113,436,000
13/12/2010	28,600	1.30 ▲	4.76	28,600	28,600	28,600	6,860	196,196,000
10/12/2010	27,300	1.30 ▲	5.00	27,000	27,300	27,000	46,920	1,280,916,000
09/12/2010	26,000	-1.00 ▼	-3.70	26,800	27,000	26,000	5,170	134,420,000
08/12/2010	27,000	-1.20 ▼	-4.26	28,200	28,500	27,000	10,270	277,290,000
07/12/2010	28,200	0.00 ■■	0.00	28,200	28,200	28,200	9,100	256,620,000
06/12/2010	28,200	0.00 ■■	0.00	28,200	28,700	28,000	13,930	392,826,000
03/12/2010	28,200	-1.20 ▼	-4.08	28,200	30,800	28,200	3,520	99,264,000
02/12/2010	29,400	1.40 ▲	5.00	27,000	29,400	27,000	12,100	355,740,000
01/12/2010	28,000	-0.50 ▼	-1.75	29,300	29,300	27,200	540	15,120,000
30/11/2010	28,500	0.50 ▲	1.79	29,200	29,200	28,500	1,240	35,340,000
29/11/2010	28,000	1.30 ▲	4.87	27,800	28,000	25,400	17,900	501,200,000
26/11/2010	26,700	-0.10 ▼	-0.37	26,700	26,700	26,700	1,910	50,997,000
25/11/2010	26,800	0.00 ■■	0.00	26,800	26,800	26,800	520	13,936,000
24/11/2010	26,800	-0.30 ▼	-1.11	25,900	26,800	25,800	80	2,144,000
23/11/2010	27,100	1.10 ▲	4.23	27,100	27,100	27,100	10	271,000
22/11/2010	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
19/11/2010	26,000	0.00 ■■	0.00	26,000	26,000	26,000	440	11,440,000
18/11/2010	26,000	0.00 ■■	0.00	26,000	26,000	26,000	250	6,500,000
17/11/2010	26,000	1.10 ▲	4.42	26,000	26,000	26,000	1,000	26,000,000
16/11/2010	24,900	-0.60 ▼	-2.35	24,900	24,900	24,300	2,270	56,523,000
15/11/2010	25,500	-1.20 ▼	-4.49	25,500	25,500	25,500	20	510,000
12/11/2010	26,700	-0.20 ▼	-0.74	28,000	28,000	26,700	3,020	80,634,000
11/11/2010	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
10/11/2010	26,900	0.00 ■■	0.00	25,900	26,900	25,700	2,110	56,759,000
09/11/2010	26,900	0.00 ■■	0.00	26,900	26,900	26,100	1,520	40,888,000
08/11/2010	26,900	-1.40 ▼	-4.95	28,800	28,800	26,900	220	5,918,000
05/11/2010	28,300	1.00 ▲	3.66	26,000	28,300	26,000	230	6,509,000
04/11/2010	27,300	-1.20 ▼	-4.21	28,900	28,900	27,300	420	11,466,000
03/11/2010	28,500	0.60 ▲	2.15	28,500	28,500	28,500	10	285,000
02/11/2010	27,900	-1.00 ▼	-3.46	27,900	27,900	27,900	630	17,577,000
01/11/2010	28,900	0.00 ■■	0.00	28,900	28,900	28,900	100	2,890,000
29/10/2010	28,900	-0.10 ▼	-0.34	28,500	28,900	28,500	110	3,179,000
28/10/2010	29,000	0.20 ▲	0.69	29,000	29,000	29,000	150	4,350,000
27/10/2010	28,800	1.30 ▲	4.73	28,800	28,800	28,800	750	21,600,000
26/10/2010	27,500	-0.40 ▼	-1.43	27,900	27,900	27,500	2,880	79,200,000
25/10/2010	27,900	0.30 ▲	1.09	27,100	27,900	27,000	13,120	366,048,000
22/10/2010	27,600	-0.30 ▼	-1.08	28,400	28,400	27,600	110	3,036,000
21/10/2010	27,900	0.00 ■■	0.00	27,900	27,900	27,900	0	0
20/10/2010	27,900	0.00 ■■	0.00	29,100	29,100	27,700	1,800	50,220,000
19/10/2010	27,900	-0.10 ▼	-0.36	27,900	27,900	27,900	520	14,508,000
18/10/2010	28,000	0.50 ▲	1.82	28,000	28,000	28,000	110	3,080,000
15/10/2010	27,500	-1.00 ▼	-3.51	27,500	27,500	27,500	500	13,750,000
14/10/2010	28,500	-1.40 ▼	-4.68	29,900	29,900	28,500	1,190	33,915,000
13/10/2010	29,900	-0.10 ▼	-0.33	28,500	29,900	28,500	20	598,000
12/10/2010	30,000	-0.20 ▼	-0.66	28,700	30,000	28,700	40	1,200,000
11/10/2010	30,200	-0.80 ▼	-2.58	29,500	30,200	29,500	440	13,288,000
08/10/2010	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
07/10/2010	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
06/10/2010	31,000	1.00 ▲	3.33	31,300	31,300	31,000	400	12,400,000
05/10/2010	30,000	-1.00 ▼	-3.23	30,000	30,000	30,000	600	18,000,000
04/10/2010	31,000	-0.40 ▼	-1.27	31,300	31,300	29,900	760	23,560,000
01/10/2010	31,400	0.00 ■■	0.00	31,000	31,400	31,000	4,270	134,078,000
30/09/2010	31,400	0.30 ▲	0.96	31,700	31,700	31,000	14,030	440,542,000
29/09/2010	31,100	-0.70 ▼	-2.20	30,700	31,100	30,700	10,010	311,311,000
28/09/2010	31,800	0.80 ▲	2.58	31,800	31,800	31,800	9,000	286,200,000
27/09/2010	31,000	1.30 ▲	4.38	28,300	31,000	28,300	32,020	992,620,000
24/09/2010	29,700	0.20 ▲	0.68	29,700	29,700	28,100	10,790	320,463,000
23/09/2010	29,500	0.00 ■■	0.00	28,300	29,500	28,300	5,220	153,990,000
22/09/2010	29,500	0.00 ■■	0.00	29,500	29,500	29,500	0	0
21/09/2010	29,500	0.50 ▲	1.72	27,600	30,000	27,600	4,290	126,555,000
20/09/2010	29,000	1.00 ▲	3.57	29,000	29,000	29,000	10	290,000
17/09/2010	28,000	0.00 ■■	0.00	27,000	28,000	27,000	230	6,440,000
16/09/2010	28,000	-0.10 ▼	-0.36	28,000	28,000	27,500	530	14,840,000
15/09/2010	28,100	1.00 ▲	3.69	26,000	28,100	25,800	4,670	131,227,000
14/09/2010	27,100	0.00 ■■	0.00	27,100	27,100	27,100	800	21,680,000
13/09/2010	27,100	0.00 ■■	0.00	27,100	27,100	27,100	0	0
10/09/2010	27,100	-1.30 ▼	-4.58	27,300	27,300	27,100	770	20,867,000
09/09/2010	28,400	0.50 ▲	1.79	28,700	28,700	27,700	520	14,768,000
08/09/2010	27,900	-1.00 ▼	-3.46	28,000	28,000	27,700	240	6,696,000
07/09/2010	28,900	0.00 ■■	0.00	29,900	29,900	27,600	5,770	166,753,000
06/09/2010	28,900	1.30 ▲	4.71	28,300	28,900	28,300	4,250	122,825,000
01/09/2010	27,600	1.10 ▲	4.15	25,900	27,600	25,500	5,800	160,080,000
31/08/2010	26,500	1.00 ▲	3.92	26,000	26,500	26,000	920	24,380,000
30/08/2010	25,500	0.50 ▲	2.00	26,100	26,200	25,200	2,200	56,100,000
27/08/2010	25,000	-0.50 ▼	-1.96	24,300	25,000	24,300	2,940	73,500,000
26/08/2010	25,500	-1.20 ▼	-4.49	25,600	27,700	25,400	2,420	61,710,000
25/08/2010	26,700	-0.30 ▼	-1.11	26,000	26,700	25,700	710	18,957,000
24/08/2010	27,000	0.00 ■■	0.00	27,000	27,000	27,000	110	2,970,000
23/08/2010	27,000	1.00 ▲	3.85	27,000	27,000	27,000	10	270,000
20/08/2010	26,000	-0.10 ▼	-0.38	26,000	26,000	26,000	2,000	52,000,000
19/08/2010	26,100	-0.90 ▼	-3.33	27,000	27,000	26,100	960	25,056,000
18/08/2010	27,000	-0.10 ▼	-0.37	27,000	27,100	27,000	3,860	104,220,000
17/08/2010	27,100	-1.40 ▼	-4.91	28,000	28,700	27,100	270	7,317,000
16/08/2010	28,500	0.50 ▲	1.79	29,000	29,000	28,000	960	27,360,000
13/08/2010	28,000	0.30 ▲	1.08	26,600	28,000	26,600	1,900	53,200,000
12/08/2010	27,700	-0.70 ▼	-2.46	27,200	27,700	27,200	210	5,817,000
11/08/2010	28,400	0.10 ▲	0.35	28,500	28,500	27,500	1,670	47,428,000
10/08/2010	28,300	0.80 ▲	2.91	27,500	28,300	27,100	7,120	201,496,000
09/08/2010	27,500	-1.10 ▼	-3.85	27,500	27,500	27,500	300	8,250,000
06/08/2010	28,600	-1.00 ▼	-3.38	29,400	29,400	28,600	800	22,880,000
05/08/2010	29,600	0.90 ▲	3.14	28,000	29,600	28,000	200	5,920,000
04/08/2010	28,700	-1.20 ▼	-4.01	29,000	29,000	28,700	1,100	31,570,000
03/08/2010	29,900	0.90 ▲	3.10	30,000	30,000	29,000	530	15,847,000
02/08/2010	29,000	0.60 ▲	2.11	28,500	29,000	28,400	3,200	92,800,000
30/07/2010	28,400	-1.00 ▼	-3.40	28,300	30,000	28,200	5,190	147,396,000
29/07/2010	29,400	-1.50 ▼	-4.85	29,400	29,400	29,400	460	13,524,000
28/07/2010	30,900	0.50 ▲	1.64	29,500	31,000	29,300	510	15,759,000
27/07/2010	30,400	0.90 ▲	3.05	30,400	30,400	30,400	10	304,000
26/07/2010	29,500	-1.50 ▼	-4.84	29,700	29,700	29,500	4,860	143,370,000
23/07/2010	31,000	1.00 ▲	3.33	31,000	31,000	31,000	10	310,000
22/07/2010	30,000	-1.50 ▼	-4.76	31,700	31,800	30,000	2,500	75,000,000
21/07/2010	31,500	0.10 ▲	0.32	31,800	31,800	30,000	2,600	81,900,000
20/07/2010	31,400	0.10 ▲	0.32	30,000	31,400	30,000	6,310	198,134,000
19/07/2010	31,300	1.30 ▲	4.33	30,000	31,300	30,000	2,110	66,043,000
16/07/2010	30,000	-0.80 ▼	-2.60	30,100	30,100	30,000	1,360	40,800,000
15/07/2010	30,800	-1.00 ▼	-3.14	30,800	30,800	30,800	10	308,000
14/07/2010	31,800	0.00 ■■	0.00	31,800	31,800	31,800	0	0
13/07/2010	31,800	1.50 ▲	4.95	31,800	31,800	31,800	40	1,272,000
12/07/2010	30,300	-1.40 ▼	-4.42	30,300	30,300	30,300	490	14,847,000
09/07/2010	31,700	-0.80 ▼	-2.46	31,700	31,700	31,700	200	6,340,000
08/07/2010	32,500	0.80 ▲	2.52	32,500	32,500	32,500	10	325,000
07/07/2010	31,700	0.00 ■■	0.00	31,700	31,700	31,700	300	9,510,000
06/07/2010	31,700	0.00 ■■	0.00	30,500	31,700	30,400	530	16,801,000
05/07/2010	31,700	0.00 ■■	0.00	30,700	31,700	30,700	1,160	36,772,000
02/07/2010	31,700	0.00 ■■	0.00	30,400	31,700	30,400	20	634,000
01/07/2010	31,700	0.00 ■■	0.00	31,700	31,700	31,700	0	0
30/06/2010	31,700	0.20 ▲	0.63	31,700	31,700	31,700	10,000	317,000,000
29/06/2010	31,500	-0.20 ▼	-0.63	30,900	31,500	30,900	1,110	34,965,000
28/06/2010	31,700	0.00 ■■	0.00	31,700	31,700	31,700	100	3,170,000
25/06/2010	31,700	0.20 ▲	0.63	31,000	31,700	31,000	6,260	198,442,000
24/06/2010	31,500	0.10 ▲	0.32	31,000	31,500	30,500	7,560	238,140,000
23/06/2010	31,400	0.40 ▲	1.29	30,900	31,400	30,100	9,530	299,242,000
22/06/2010	31,000	-0.30 ▼	-0.96	31,500	31,500	31,000	12,430	385,330,000
21/06/2010	31,300	0.00 ■■	0.00	31,100	31,300	31,100	8,000	250,400,000
18/06/2010	31,300	0.00 ■■	0.00	30,500	31,300	30,500	7,360	230,368,000
17/06/2010	31,300	0.60 ▲	1.95	31,500	31,500	30,800	8,300	259,790,000
16/06/2010	30,700	0.20 ▲	0.66	30,500	30,700	30,500	3,110	95,477,000
15/06/2010	30,500	0.00 ■■	0.00	29,500	30,700	29,500	14,180	432,490,000
14/06/2010	30,500	0.50 ▲	1.67	30,500	30,800	30,500	38,580	1,176,690,000
11/06/2010	30,000	0.10 ▲	0.33	29,100	30,000	29,100	1,030	30,900,000
10/06/2010	29,900	0.00 ■■	0.00	29,900	29,900	29,900	40	1,196,000
09/06/2010	29,900	0.40 ▲	1.36	29,800	29,900	28,600	5,600	167,440,000
08/06/2010	29,500	0.50 ▲	1.72	28,900	29,500	28,900	370	10,915,000
07/06/2010	29,000	-1.40 ▼	-4.61	29,500	29,500	29,000	16,970	492,130,000
04/06/2010	30,400	-0.60 ▼	-1.94	31,000	31,000	30,400	27,150	825,360,000
03/06/2010	31,000	0.10 ▲	0.32	30,900	31,000	30,800	8,310	257,610,000
02/06/2010	30,900	-0.10 ▼	-0.32	31,000	31,000	30,000	11,480	354,732,000
01/06/2010	31,000	0.00 ■■	0.00	30,600	32,500	30,400	7,510	232,810,000
31/05/2010	31,000	-1.00 ▼	-3.12	32,000	32,000	31,000	32,900	1,019,900,000
28/05/2010	32,000	1.40 ▲	4.58	31,800	32,100	30,800	94,160	3,013,120,000
27/05/2010	30,600	1.40 ▲	4.79	29,400	30,600	29,400	27,890	853,434,000
26/05/2010	29,200	1.30 ▲	4.66	28,700	29,200	28,700	29,890	872,788,000
25/05/2010	27,900	1.30 ▲	4.89	27,000	27,900	27,000	44,480	1,240,992,000
24/05/2010	26,600	-1.40 ▼	-5.00	27,100	28,600	26,600	20,880	555,408,000
21/05/2010	28,000	-1.40 ▼	-4.76	28,000	28,000	28,000	56,100	1,570,800,000
20/05/2010	29,400	-0.10 ▼	-0.34	28,100	29,500	28,100	13,310	391,314,000
19/05/2010	29,500	-1.50 ▼	-4.84	29,800	30,900	29,500	34,500	1,017,750,000
18/05/2010	31,000	0.20 ▲	0.65	30,000	31,000	30,000	1,910	59,210,000
17/05/2010	30,800	-1.40 ▼	-4.35	31,000	31,000	30,800	4,100	126,280,000
14/05/2010	32,200	-0.10 ▼	-0.31	32,000	32,400	31,800	9,520	306,544,000
13/05/2010	32,300	0.00 ■■	0.00	31,600	32,300	30,900	153,440	4,956,112,000
12/05/2010	32,300	-1.60 ▼	-4.72	32,300	32,400	32,300	49,810	1,608,863,000
11/05/2010	33,900	0.30 ▲	0.89	33,300	34,700	33,300	5,430	184,077,000
10/05/2010	33,600	-0.20 ▼	-0.59	35,000	35,000	32,200	27,680	930,048,000
07/05/2010	33,800	-1.20 ▼	-3.43	33,700	35,000	33,600	32,330	1,092,754,000
06/05/2010	35,000	-1.00 ▼	-2.78	36,000	36,800	34,200	271,950	9,518,250,000
05/05/2010	36,000	1.00 ▲	2.86	34,800	36,000	33,300	88,830	3,197,880,000
04/05/2010	35,000	1.20 ▲	3.55	34,900	35,000	34,000	75,440	2,640,400,000
29/04/2010	33,800	-1.10 ▼	-3.15	34,900	34,900	33,800	9,580	323,804,000
28/04/2010	34,900	0.90 ▲	2.65	34,000	35,200	34,000	67,600	2,359,240,000
27/04/2010	34,000	0.40 ▲	1.19	34,400	34,400	32,800	14,530	494,020,000
26/04/2010	33,600	1.60 ▲	5.00	32,000	33,600	32,000	61,090	2,052,624,000
22/04/2010	32,000	-0.30 ▼	-0.93	32,000	33,900	32,000	64,590	2,066,880,000
21/04/2010	32,300	-0.70 ▼	-2.12	32,000	34,000	32,000	28,970	935,731,000
20/04/2010	33,000	0.60 ▲	1.85	32,400	33,000	32,400	33,100	1,092,300,000
19/04/2010	32,400	0.20 ▲	0.62	32,000	32,400	32,000	10,940	354,456,000
16/04/2010	32,200	-0.20 ▼	-0.62	31,800	32,400	30,900	24,430	786,646,000
15/04/2010	32,400	1.50 ▲	4.85	32,000	32,400	30,000	163,410	5,294,484,000
14/04/2010	30,900	1.40 ▲	4.75	29,300	30,900	29,000	46,540	1,438,086,000
13/04/2010	29,500	-0.10 ▼	-0.34	29,500	29,900	29,500	12,030	354,885,000
12/04/2010	29,600	-0.40 ▼	-1.33	30,000	30,900	29,500	26,970	798,312,000
09/04/2010	30,000	0.00 ■■	0.00	31,000	31,000	29,500	24,540	736,200,000
08/04/2010	30,000	-0.90 ▼	-2.91	31,000	31,000	30,000	2,260	67,800,000
07/04/2010	30,900	-0.50 ▼	-1.59	30,300	30,900	30,200	7,810	241,329,000
06/04/2010	31,400	1.30 ▲	4.32	31,000	31,600	30,300	110,270	3,462,478,000
05/04/2010	30,100	1.40 ▲	4.88	29,300	30,100	28,800	71,490	2,151,849,000
02/04/2010	28,700	-0.20 ▼	-0.69	29,100	29,100	28,600	9,500	272,650,000
01/04/2010	28,900	-0.40 ▼	-1.37	29,300	29,300	28,600	11,570	334,373,000
31/03/2010	29,300	-0.20 ▼	-0.68	28,700	29,500	28,600	60,550	1,774,115,000
30/03/2010	29,500	0.10 ▲	0.34	30,000	30,000	29,500	18,210	537,195,000
29/03/2010	29,400	0.50 ▲	1.73	29,400	29,400	28,400	15,550	457,170,000
26/03/2010	28,900	0.50 ▲	1.76	28,000	29,100	28,000	17,590	508,351,000
25/03/2010	28,400	-1.30 ▼	-4.38	30,000	30,000	28,400	23,100	656,040,000
24/03/2010	29,700	1.40 ▲	4.95	29,600	29,700	29,200	36,500	1,084,050,000
23/03/2010	28,300	-0.90 ▼	-3.08	29,000	30,500	28,200	130,880	3,703,904,000
22/03/2010	29,200	-0.60 ▼	-2.01	29,000	30,500	29,000	108,410	3,165,572,000
19/03/2010	30,600	-1.30 ▼	-4.08	31,900	31,900	30,500	45,730	1,399,338,000
18/03/2010	31,900	-0.10 ▼	-0.31	32,000	32,000	30,600	139,900	4,462,810,000
17/03/2010	32,000	-0.40 ▼	-1.23	32,200	32,700	32,000	117,000	3,744,000,000
16/03/2010	32,400	0.60 ▲	1.89	32,500	33,100	32,000	50,610	1,639,764,000
15/03/2010	31,800	1.50 ▲	4.95	31,800	31,800	31,700	255,320	8,119,176,000
12/03/2010	30,300	0.90 ▲	3.06	30,000	30,300	29,400	16,850	510,555,000
11/03/2010	29,400	-0.10 ▼	-0.34	28,800	29,400	28,200	13,240	389,256,000
10/03/2010	29,500	-0.30 ▼	-1.01	28,900	29,500	28,600	10,250	302,375,000
09/03/2010	29,800	-0.10 ▼	-0.33	29,000	29,900	29,000	3,260	97,148,000
08/03/2010	29,900	1.00 ▲	3.46	30,000	30,000	29,000	12,160	363,584,000
05/03/2010	28,900	0.30 ▲	1.05	28,200	29,200	28,200	5,790	167,331,000
04/03/2010	28,600	-0.40 ▼	-1.38	30,200	30,200	28,000	7,740	221,364,000
03/03/2010	29,000	0.50 ▲	1.75	29,000	29,100	28,600	27,530	798,370,000
02/03/2010	28,500	0.20 ▲	0.71	28,400	28,800	28,300	19,640	559,740,000
01/03/2010	28,300	0.00 ■■	0.00	28,400	28,400	28,300	5,590	158,197,000
26/02/2010	28,300	0.30 ▲	1.07	28,700	28,800	28,200	6,190	175,177,000
25/02/2010	28,000	0.30 ▲	1.08	28,200	28,500	27,800	35,370	990,360,000
24/02/2010	27,700	0.80 ▲	2.97	27,000	27,700	27,000	65,840	1,823,768,000
23/02/2010	26,900	-1.10 ▼	-3.93	27,400	28,500	26,900	14,600	392,740,000
22/02/2010	28,000	-0.30 ▼	-1.06	28,400	28,500	28,000	2,150	60,200,000
12/02/2010	28,300	0.20 ▲	0.71	27,300	28,500	27,300	3,020	85,466,000
11/02/2010	28,100	0.10 ▲	0.36	28,100	28,100	28,100	1,010	28,381,000
10/02/2010	28,000	1.00 ▲	3.70	28,200	28,200	27,200	960	26,880,000
09/02/2010	27,000	-1.10 ▼	-3.91	26,700	28,500	26,700	7,260	196,020,000
08/02/2010	28,100	0.00 ■■	0.00	29,100	29,100	28,100	9,220	259,082,000
05/02/2010	28,100	-1.40 ▼	-4.75	29,500	29,500	28,100	6,650	186,865,000
04/02/2010	29,500	0.30 ▲	1.03	29,600	30,400	29,500	6,500	191,750,000
03/02/2010	29,200	0.20 ▲	0.69	28,500	29,400	28,500	2,310	67,452,000
02/02/2010	29,000	0.90 ▲	3.20	28,100	29,000	28,100	4,580	132,820,000
01/02/2010	28,100	0.00 ■■	0.00	27,700	29,500	27,700	1,980	55,638,000
29/01/2010	28,100	-0.40 ▼	-1.40	29,000	29,000	28,100	6,250	175,625,000
28/01/2010	28,500	-1.40 ▼	-4.68	29,000	29,900	28,500	52,760	1,503,660,000
27/01/2010	29,900	-1.30 ▼	-4.17	31,200	31,300	29,700	6,760	202,124,000
26/01/2010	31,200	1.30 ▲	4.35	30,800	31,200	30,000	13,480	420,576,000
25/01/2010	29,900	1.00 ▲	3.46	28,900	29,900	28,900	21,470	641,953,000
22/01/2010	28,900	0.00 ■■	0.00	30,000	30,000	28,900	3,060	88,434,000
21/01/2010	28,900	-1.50 ▼	-4.93	30,500	30,500	28,900	4,800	138,720,000
20/01/2010	30,400	1.40 ▲	4.83	30,400	30,400	30,300	35,500	1,079,200,000
19/01/2010	29,000	-1.40 ▼	-4.61	30,500	30,500	29,000	2,750	79,750,000
18/01/2010	30,400	-1.40 ▼	-4.40	30,500	30,500	30,300	15,650	475,760,000
15/01/2010	31,800	-0.70 ▼	-2.15	31,200	32,700	30,900	9,030	287,154,000
14/01/2010	32,500	0.50 ▲	1.56	32,000	32,500	32,000	1,430	46,475,000
13/01/2010	32,000	1.50 ▲	4.92	30,500	32,000	29,500	53,230	1,703,360,000
12/01/2010	30,500	-1.50 ▼	-4.69	32,500	32,500	30,500	39,030	1,190,415,000
11/01/2010	32,000	0.10 ▲	0.31	31,100	32,500	31,100	18,970	607,040,000
08/01/2010	31,900	-1.60 ▼	-4.78	34,000	34,000	31,900	39,210	1,250,799,000
07/01/2010	33,500	-0.70 ▼	-2.05	34,000	34,400	33,000	92,540	3,100,090,000
06/01/2010	34,200	0.50 ▲	1.48	32,600	34,500	32,600	52,200	1,785,240,000
05/01/2010	33,700	-0.30 ▼	-0.88	34,900	34,900	33,000	47,010	1,584,237,000
04/01/2010	34,000	1.50 ▲	4.62	33,400	34,000	32,600	50,560	1,719,040,000
31/12/2009	32,500	0.00 ■■	0.00	33,700	33,700	32,500	30,350	986,375,000
30/12/2009	32,500	1.50 ▲	4.84	31,000	32,500	31,000	142,420	4,628,650,000
29/12/2009	31,000	-0.50 ▼	-1.59	31,000	31,500	30,100	75,250	2,332,750,000
28/12/2009	31,500	-1.50 ▼	-4.55	33,000	33,000	31,500	19,630	618,345,000
25/12/2009	33,000	1.00 ▲	3.12	32,700	33,000	31,500	44,230	1,459,590,000
24/12/2009	32,000	0.20 ▲	0.63	32,300	32,300	31,900	14,220	455,040,000
23/12/2009	31,800	-0.20 ▼	-0.62	32,000	32,400	31,000	62,740	1,995,132,000
22/12/2009	32,000	-1.00 ▼	-3.03	33,000	33,000	32,000	39,560	1,265,920,000
21/12/2009	33,000	1.20 ▲	3.77	32,000	33,200	31,800	42,530	1,403,490,000
18/12/2009	31,800	1.50 ▲	4.95	30,900	31,800	30,900	50,880	1,617,984,000
17/12/2009	30,300	0.30 ▲	1.00	29,000	30,300	29,000	45,200	1,369,560,000
16/12/2009	30,000	-0.70 ▼	-2.28	30,900	30,900	29,200	80,600	2,418,000,000
15/12/2009	30,700	1.00 ▲	3.37	29,700	30,800	29,100	44,450	1,364,615,000
14/12/2009	29,700	1.40 ▲	4.95	28,300	29,700	28,300	112,520	3,341,844,000
11/12/2009	28,300	-1.20 ▼	-4.07	29,500	29,600	28,200	212,750	6,020,825,000
10/12/2009	29,500	-1.20 ▼	-3.91	30,700	31,000	29,500	75,440	2,225,480,000
09/12/2009	30,700	-0.30 ▼	-0.97	30,000	31,000	29,500	258,890	7,947,923,000
08/12/2009	31,000	0.00 ■■	0.00	31,000	31,000	30,000	174,140	5,398,340,000
07/12/2009	31,000	1.00 ▲	3.33	30,000	31,200	30,000	83,400	2,585,400,000
04/12/2009	30,000	-1.20 ▼	-3.85	31,200	31,900	30,000	134,140	4,024,200,000
03/12/2009	31,200	1.20 ▲	4.00	29,600	31,500	29,600	230,180	7,181,616,000
02/12/2009	30,000	-1.20 ▼	-3.85	31,000	32,700	30,000	502,780	15,083,400,000
01/12/2009	31,200	1.40 ▲	4.70	30,700	31,200	30,000	185,670	5,792,904,000
30/11/2009	29,800	1.40 ▲	4.93	28,500	29,800	28,500	139,290	4,150,842,000
27/11/2009	28,400	1.30 ▲	4.80	25,800	28,400	25,800	380,540	10,807,336,000
26/11/2009	27,100	-1.40 ▼	-4.91	27,100	27,200	27,100	478,820	12,976,022,000
25/11/2009	28,500	-1.40 ▼	-4.68	29,300	30,000	28,500	193,760	5,522,160,000
24/11/2009	29,900	-0.80 ▼	-2.61	30,700	31,500	29,600	132,990	3,976,401,000
23/11/2009	30,700	-1.60 ▼	-4.95	31,700	32,000	30,700	174,840	5,367,588,000
20/11/2009	32,300	-1.40 ▼	-4.15	33,000	33,700	32,100	277,660	8,968,418,000
19/11/2009	33,700	0.70 ▲	2.12	32,800	34,300	32,800	264,320	8,907,584,000
18/11/2009	33,000	1.00 ▲	3.12	32,000	33,000	31,500	209,170	6,902,610,000
17/11/2009	32,000	1.50 ▲	4.92	30,500	32,000	30,500	181,730	5,815,360,000
16/11/2009	30,500	-0.30 ▼	-0.97	30,300	31,500	30,300	260,380	7,941,590,000
13/11/2009	30,800	-0.20 ▼	-0.65	30,300	31,200	29,500	125,720	3,872,176,000
12/11/2009	31,000	0.00 ■■	0.00	31,300	31,800	31,000	220,620	6,839,220,000
11/11/2009	31,000	1.40 ▲	4.73	29,700	31,000	28,200	110,980	3,440,380,000
10/11/2009	29,600	-0.10 ▼	-0.34	29,200	30,100	28,400	143,730	4,254,408,000
09/11/2009	29,700	-1.50 ▼	-4.81	31,200	31,200	29,700	146,370	4,347,189,000
06/11/2009	31,200	1.40 ▲	4.70	31,200	31,200	30,400	293,380	9,153,456,000
05/11/2009	29,800	1.40 ▲	4.93	28,800	29,800	28,600	94,460	2,814,908,000
04/11/2009	28,400	-1.40 ▼	-4.70	28,500	30,800	28,400	237,850	6,754,940,000
03/11/2009	29,800	-1.50 ▼	-4.79	30,100	31,000	29,800	187,770	5,595,546,000
02/11/2009	31,300	-1.60 ▼	-4.86	31,300	31,300	31,300	99,740	3,121,862,000
30/10/2009	32,900	1.10 ▲	3.46	33,100	33,100	31,200	227,970	7,500,213,000
29/10/2009	31,800	-1.50 ▼	-4.50	32,000	32,500	31,700	316,940	10,078,692,000
28/10/2009	33,300	-0.30 ▼	-0.89	35,000	35,000	32,000	385,830	12,848,139,000
27/10/2009	34,300	-1.80 ▼	-4.99	35,100	36,000	34,300	304,730	10,452,239,000
26/10/2009	36,100	-1.90 ▼	-5.00	36,100	37,900	36,100	331,590	11,970,399,000
23/10/2009	38,000	-1.90 ▼	-4.76	41,000	41,000	38,000	377,120	14,330,560,000
22/10/2009	39,900	-2.10 ▼	-5.00	40,600	42,000	39,900	520,950	20,785,905,000
21/10/2009	42,000	-0.50 ▼	-1.18	40,400	42,600	40,400	267,500	11,235,000,000
20/10/2009	42,500	2.00 ▲	4.94	39,500	42,500	38,500	1,232,200	52,368,500,000
19/10/2009	40,500	-2.10 ▼	-4.93	40,500	40,500	40,500	239,150	9,685,575,000
16/10/2009	42,600	2.00 ▲	4.93	42,600	42,600	41,000	523,190	22,287,894,000
15/10/2009	40,600	1.90 ▲	4.91	40,600	40,600	40,600	37,390	1,518,034,000
14/10/2009	38,700	1.80 ▲	4.88	38,400	38,700	38,000	326,530	12,636,711,000
13/10/2009	36,900	0.60 ▲	1.65	38,100	38,100	35,000	1,344,310	49,605,039,000
12/10/2009	36,300	1.70 ▲	4.91	36,100	36,300	34,500	144,410	5,242,083,000
09/10/2009	34,600	1.60 ▲	4.85	34,500	34,600	33,500	194,160	6,717,936,000
08/10/2009	33,000	1.50 ▲	4.76	33,000	33,000	31,000	162,810	5,372,730,000
07/10/2009	31,500	1.50 ▲	5.00	31,500	31,500	31,500	890	28,035,000
06/10/2009	30,000	-0.40 ▼	-1.32	30,000	31,900	29,900	492,410	14,772,300,000
05/10/2009	30,400	-1.60 ▼	-5.00	30,400	30,400	30,400	15,460	469,984,000
02/10/2009	32,000	0.00 ■■	0.00	32,000	32,000	31,000	1,130	36,160,000
01/10/2009	32,000	-0.20 ▼	-0.62	31,000	32,000	31,000	2,180	69,760,000
30/09/2009	32,200	0.00 ■■	0.00	32,300	32,300	32,000	1,380	44,436,000
29/09/2009	32,200	0.00 ■■	0.00	32,200	32,200	32,000	5,110	164,542,000
28/09/2009	32,200	0.00 ■■	0.00	32,200	32,200	32,000	6,870	221,214,000
25/09/2009	32,200	-0.40 ▼	-1.23	31,000	32,600	31,000	16,790	540,638,000
24/09/2009	32,600	0.00 ■■	0.00	33,500	33,500	32,500	10,760	350,776,000
23/09/2009	32,600	-0.30 ▼	-0.91	33,000	33,500	32,600	8,390	273,514,000
22/09/2009	32,900	-0.10 ▼	-0.30	32,800	33,000	32,700	3,420	112,518,000
21/09/2009	33,000	0.60 ▲	1.85	31,000	33,000	31,000	9,730	321,090,000
18/09/2009	32,400	-0.70 ▼	-2.11	32,000	32,500	32,000	9,910	321,084,000
17/09/2009	33,100	1.10 ▲	3.44	32,000	33,600	32,000	17,280	571,968,000
16/09/2009	32,000	0.00 ■■	0.00	32,000	32,000	31,500	13,710	438,720,000
15/09/2009	32,000	0.00 ■■	0.00	32,000	32,000	32,000	29,390	940,480,000
14/09/2009	32,000	0.00 ■■	0.00	30,800	32,100	30,800	25,100	803,200,000
11/09/2009	32,000	-0.60 ▼	-1.84	32,700	33,900	32,000	5,370	171,840,000
10/09/2009	32,600	0.00 ■■	0.00	32,600	32,800	32,600	17,540	571,804,000
09/09/2009	32,600	0.00 ■■	0.00	32,000	32,600	32,000	22,260	725,676,000
08/09/2009	32,600	0.10 ▲	0.31	32,500	32,600	32,500	27,510	896,826,000
07/09/2009	32,500	0.30 ▲	0.93	32,700	32,700	30,700	7,240	235,300,000
04/09/2009	32,200	-1.50 ▼	-4.45	33,000	33,500	32,100	23,750	764,750,000
03/09/2009	33,700	1.20 ▲	3.69	32,500	34,000	32,500	24,630	830,031,000
02/09/2009	32,500	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	32,500	-0.90 ▼	-2.69	33,400	33,400	31,900	22,210	721,825,000
31/08/2009	33,400	1.00 ▲	3.09	34,000	34,000	33,000	14,360	479,624,000
28/08/2009	32,400	0.60 ▲	1.89	31,500	32,700	31,500	51,570	1,670,868,000
27/08/2009	31,800	-1.50 ▼	-4.50	31,800	33,300	31,700	42,500	1,351,500,000
26/08/2009	33,300	1.50 ▲	4.72	33,200	33,300	31,800	121,890	4,058,937,000
25/08/2009	31,800	1.50 ▲	4.95	31,000	31,800	31,000	71,590	2,276,562,000
24/08/2009	30,300	1.40 ▲	4.84	30,300	30,300	30,300	105,440	3,194,832,000
21/08/2009	28,900	1.30 ▲	4.71	28,500	28,900	28,000	724,020	20,924,178,000
20/08/2009	27,600	0.20 ▲	0.73	27,400	27,600	27,300	50,530	1,394,628,000
19/08/2009	27,400	0.80 ▲	3.01	26,000	27,900	26,000	69,480	1,903,752,000
18/08/2009	26,600	-0.30 ▼	-1.12	26,500	26,600	26,400	76,590	2,037,294,000
17/08/2009	26,900	-0.20 ▼	-0.74	27,000	27,100	26,500	37,640	1,012,516,000
14/08/2009	27,100	0.00 ■■	0.00	27,100	27,200	27,000	82,980	2,248,758,000
13/08/2009	27,100	1.20 ▲	4.63	26,000	27,100	25,900	153,010	4,146,571,000
12/08/2009	25,900	0.00 ■■	0.00	26,200	26,500	25,900	25,350	656,565,000
11/08/2009	25,900	1.20 ▲	4.86	25,000	25,900	25,000	140,700	3,644,130,000
10/08/2009	24,700	1.10 ▲	4.66	24,500	24,700	23,700	48,970	1,209,559,000
07/08/2009	23,600	-0.40 ▼	-1.67	23,500	24,400	23,500	24,310	573,716,000
06/08/2009	24,000	-1.20 ▼	-4.76	25,000	25,300	24,000	62,010	1,488,240,000
05/08/2009	25,200	0.10 ▲	0.40	25,100	25,400	24,600	49,260	1,241,352,000
04/08/2009	25,100	-0.60 ▼	-2.33	25,700	26,000	25,100	129,220	3,243,422,000
03/08/2009	25,700	1.10 ▲	4.47	25,000	25,800	25,000	113,890	2,926,973,000
31/07/2009	24,600	1.10 ▲	4.68	24,000	24,600	24,000	74,530	1,833,438,000
30/07/2009	23,500	0.20 ▲	0.86	23,300	23,800	22,800	62,130	1,460,055,000
29/07/2009	23,300	0.00 ■■	0.00	23,300	24,000	22,800	47,770	1,113,041,000
28/07/2009	23,300	0.00 ■■	0.00	23,300	23,900	23,300	83,330	1,941,589,000
27/07/2009	23,300	1.10 ▲	4.95	22,900	23,300	22,200	167,160	3,894,828,000
24/07/2009	22,200	1.00 ▲	4.72	22,200	22,200	22,000	89,880	1,995,336,000
23/07/2009	21,200	0.40 ▲	1.92	21,500	21,500	20,000	71,990	1,526,188,000
22/07/2009	20,800	-0.90 ▼	-4.15	21,700	21,700	20,800	53,350	1,109,680,000
21/07/2009	21,700	0.60 ▲	2.84	21,100	21,700	21,100	42,320	918,344,000
20/07/2009	21,100	-1.00 ▼	-4.52	21,100	21,200	21,000	77,850	1,642,635,000
17/07/2009	22,100	-0.80 ▼	-3.49	22,100	22,500	21,900	45,060	995,826,000
16/07/2009	22,900	-0.90 ▼	-3.78	23,100	24,000	22,900	46,730	1,070,117,000
15/07/2009	23,800	0.00 ■■	0.00	23,000	24,000	23,000	30,660	729,708,000
14/07/2009	23,800	0.30 ▲	1.28	22,900	24,000	22,400	52,810	1,256,878,000
13/07/2009	23,500	-1.20 ▼	-4.86	25,400	25,400	23,500	56,270	1,322,345,000
10/07/2009	24,700	-1.20 ▼	-4.63	26,200	26,200	24,700	85,640	2,115,308,000
09/07/2009	25,900	1.20 ▲	4.86	25,900	25,900	25,500	136,990	3,548,041,000
08/07/2009	24,700	1.10 ▲	4.66	23,500	24,700	23,000	95,890	2,368,483,000
07/07/2009	23,600	0.00 ■■	0.00	23,800	24,400	23,000	25,400	599,440,000
06/07/2009	23,600	1.10 ▲	4.89	23,600	23,600	23,400	18,580	438,488,000
03/07/2009	22,500	1.00 ▲	4.65	20,500	22,500	20,500	126,740	2,851,650,000
02/07/2009	21,500	0.20 ▲	0.94	20,700	21,600	20,300	91,060	1,957,790,000
01/07/2009	21,300	-1.10 ▼	-4.91	21,300	21,300	21,300	12,500	266,250,000
30/06/2009	22,400	-1.10 ▼	-4.68	23,800	23,800	22,400	47,270	1,058,848,000
29/06/2009	23,500	-0.70 ▼	-2.89	23,500	24,000	23,400	19,550	459,425,000
26/06/2009	24,200	0.00 ■■	0.00	24,500	24,500	23,600	20,700	500,940,000
25/06/2009	24,200	0.70 ▲	2.98	24,300	24,500	23,500	65,590	1,587,278,000
24/06/2009	23,500	0.10 ▲	0.43	24,500	24,500	23,000	94,280	2,215,580,000
23/06/2009	23,400	-1.20 ▼	-4.88	23,400	23,400	23,400	11,690	273,546,000
22/06/2009	24,600	0.00 ■■	0.00	24,800	24,800	23,400	39,550	972,930,000
19/06/2009	24,600	1.10 ▲	4.68	23,500	24,600	23,500	109,420	2,691,732,000
18/06/2009	23,500	-0.90 ▼	-3.69	25,200	25,200	23,200	72,670	1,707,745,000
17/06/2009	24,400	-1.20 ▼	-4.69	24,400	24,400	24,400	51,080	1,246,352,000
16/06/2009	25,600	-1.30 ▼	-4.83	25,600	25,600	25,600	41,600	1,064,960,000
15/06/2009	26,900	-0.10 ▼	-0.37	25,800	26,900	25,700	127,040	3,417,376,000
12/06/2009	27,000	1.00 ▲	3.85	27,300	27,300	26,500	164,520	4,442,040,000
11/06/2009	26,000	0.50 ▲	1.96	24,500	26,500	24,300	213,030	5,538,780,000
10/06/2009	25,500	-1.30 ▼	-4.85	25,500	26,700	25,500	86,610	2,208,555,000
09/06/2009	26,800	0.30 ▲	1.13	27,500	27,500	25,200	150,730	4,039,564,000
08/06/2009	26,500	0.70 ▲	2.71	27,000	27,000	26,000	172,620	4,574,430,000
05/06/2009	25,800	1.20 ▲	4.88	25,400	25,800	25,400	178,880	4,615,104,000
04/06/2009	24,600	1.00 ▲	4.24	23,600	24,700	23,500	109,610	2,696,406,000
03/06/2009	23,600	-1.10 ▼	-4.45	23,500	23,900	23,500	29,760	702,336,000
02/06/2009	24,700	-0.10 ▼	-0.40	25,400	25,400	24,500	33,270	821,769,000
01/06/2009	24,800	0.50 ▲	2.06	24,900	24,900	23,100	24,670	611,816,000
29/05/2009	24,300	0.40 ▲	1.67	23,500	24,500	22,800	25,630	622,809,000
28/05/2009	23,900	0.00 ■■	0.00	22,900	23,900	22,800	32,900	786,310,000
27/05/2009	23,900	-1.20 ▼	-4.78	24,300	24,500	23,900	22,650	541,335,000
26/05/2009	25,100	-0.20 ▼	-0.79	25,300	25,300	24,500	19,110	479,661,000
25/05/2009	25,300	1.10 ▲	4.55	25,300	25,300	25,000	20,900	528,770,000
22/05/2009	26,600	-1.30 ▼	-4.66	26,700	27,900	26,600	26,160	695,856,000
21/05/2009	27,900	0.90 ▲	3.33	26,100	27,900	25,700	79,390	2,214,981,000
20/05/2009	27,000	0.00 ■■	0.00	27,000	27,400	26,500	76,930	2,077,110,000
19/05/2009	27,000	0.10 ▲	0.37	27,900	27,900	26,900	102,670	2,772,090,000
18/05/2009	26,900	0.50 ▲	1.89	27,000	27,000	26,400	51,600	1,388,040,000
15/05/2009	26,400	0.40 ▲	1.54	26,400	26,400	25,600	38,640	1,020,096,000
14/05/2009	26,000	0.00 ■■	0.00	26,000	26,000	24,900	2,410	62,660,000
13/05/2009	26,000	0.00 ■■	0.00	26,100	26,100	26,000	48,430	1,259,180,000
12/05/2009	26,000	0.70 ▲	2.77	25,300	26,000	25,300	18,200	473,200,000
11/05/2009	25,300	1.20 ▲	4.98	24,100	25,300	23,500	85,180	2,155,054,000
08/05/2009	24,100	-0.80 ▼	-3.21	24,000	24,800	24,000	19,740	475,734,000
07/05/2009	24,900	1.10 ▲	4.62	24,000	24,900	23,900	86,370	2,150,613,000
06/05/2009	23,800	-1.20 ▼	-4.80	23,900	25,000	23,800	27,630	657,594,000
05/05/2009	25,000	0.20 ▲	0.81	25,000	25,500	24,800	77,690	1,942,250,000
04/05/2009	24,800	0.90 ▲	3.77	24,700	24,800	23,900	49,600	1,230,080,000
29/04/2009	23,900	0.00 ■■	0.00	24,000	24,000	22,800	22,920	547,788,000
28/04/2009	23,900	1.10 ▲	4.82	22,200	23,900	22,100	140,020	3,346,478,000
27/04/2009	22,800	1.00 ▲	4.59	22,800	22,800	21,000	85,370	1,946,436,000
24/04/2009	21,800	1.00 ▲	4.81	21,800	21,800	21,800	63,100	1,375,580,000
23/04/2009	20,800	0.90 ▲	4.52	20,600	20,800	20,500	71,500	1,487,200,000
22/04/2009	19,900	0.90 ▲	4.74	19,000	19,900	19,000	124,360	2,474,764,000
21/04/2009	19,000	-0.10 ▼	-0.52	18,300	19,100	18,300	70,100	1,331,900,000
20/04/2009	19,100	0.10 ▲	0.53	19,000	19,100	18,900	32,400	618,840,000
17/04/2009	19,000	0.00 ■■	0.00	19,900	19,900	18,600	17,200	326,800,000
16/04/2009	19,000	-0.70 ▼	-3.55	19,200	19,300	18,800	12,170	231,230,000
15/04/2009	19,700	-0.80 ▼	-3.90	19,700	19,700	19,600	7,220	142,234,000
14/04/2009	20,500	-0.80 ▼	-3.76	21,500	21,500	20,500	49,280	1,010,240,000
13/04/2009	21,300	0.40 ▲	1.91	20,900	21,800	20,600	114,670	2,442,471,000
10/04/2009	20,900	0.80 ▲	3.98	20,200	21,000	20,100	14,240	297,616,000
09/04/2009	20,100	-0.80 ▼	-3.83	20,100	20,600	20,100	60,850	1,223,085,000
08/04/2009	20,900	-1.10 ▼	-5.00	21,000	22,000	20,900	42,260	883,234,000
07/04/2009	22,000	0.00 ■■	0.00	21,000	22,000	20,900	49,780	1,095,160,000
03/04/2009	22,000	0.20 ▲	0.92	22,600	22,600	20,900	11,410	251,020,000
02/04/2009	21,800	0.40 ▲	1.87	20,700	22,200	20,400	29,730	648,114,000
01/04/2009	21,400	-1.10 ▼	-4.89	21,600	22,500	21,400	17,160	367,224,000
31/03/2009	22,500	1.00 ▲	4.65	20,500	22,500	20,500	47,590	1,070,775,000
30/03/2009	21,500	0.10 ▲	0.47	20,600	21,500	20,600	37,000	795,500,000
27/03/2009	21,400	0.20 ▲	0.94	20,400	21,400	20,200	13,060	279,484,000
26/03/2009	21,200	0.40 ▲	1.92	20,800	21,400	20,800	3,300	69,960,000
25/03/2009	20,800	0.80 ▲	4.00	20,400	20,800	20,400	5,930	123,344,000
24/03/2009	20,000	0.10 ▲	0.50	20,500	20,500	20,000	43,540	870,800,000
23/03/2009	19,900	0.20 ▲	1.02	19,700	19,900	19,700	23,060	458,894,000
20/03/2009	19,700	-0.80 ▼	-3.90	20,500	20,500	19,700	38,340	755,298,000
19/03/2009	20,500	0.30 ▲	1.49	21,000	21,000	19,300	37,580	770,390,000
18/03/2009	20,200	0.90 ▲	4.66	20,200	20,200	20,000	30,410	614,282,000
17/03/2009	20,100	0.90 ▲	4.69	20,000	20,100	19,400	28,290	568,629,000
16/03/2009	19,200	-0.90 ▼	-4.48	21,100	21,100	19,200	16,660	319,872,000
13/03/2009	20,100	0.90 ▲	4.69	19,200	20,100	19,200	44,660	897,666,000
12/03/2009	19,200	0.90 ▲	4.92	18,300	19,200	18,200	80,100	1,537,920,000
11/03/2009	18,300	0.10 ▲	0.55	18,800	18,800	18,200	27,030	494,649,000
10/03/2009	18,200	0.20 ▲	1.11	18,200	18,200	18,000	9,590	174,538,000
09/03/2009	18,000	0.00 ■■	0.00	18,000	18,100	18,000	15,260	274,680,000
06/03/2009	18,000	-0.30 ▼	-1.64	18,000	18,200	18,000	7,040	126,720,000
05/03/2009	18,300	0.50 ▲	2.81	18,400	18,600	18,000	34,370	628,971,000
04/03/2009	17,800	0.80 ▲	4.71	17,300	17,800	17,000	43,450	773,410,000
03/03/2009	17,000	0.60 ▲	3.66	15,700	17,000	15,700	16,410	278,970,000
02/03/2009	16,400	0.70 ▲	4.46	15,800	16,400	15,800	9,110	149,404,000
27/02/2009	15,700	0.40 ▲	2.61	15,700	15,800	14,800	22,660	355,762,000
26/02/2009	15,300	-0.40 ▼	-2.55	15,700	15,700	15,300	17,010	260,253,000
25/02/2009	15,700	0.70 ▲	4.67	15,600	15,700	15,500	18,340	287,938,000
24/02/2009	15,000	-0.70 ▼	-4.46	15,000	15,500	15,000	106,800	1,602,000,000
23/02/2009	15,700	-0.80 ▼	-4.85	15,700	15,700	15,700	15,900	249,630,000
20/02/2009	16,500	-0.80 ▼	-4.62	16,500	16,500	16,500	550	9,075,000
19/02/2009	17,300	-0.90 ▼	-4.95	17,300	17,300	17,300	460	7,958,000
18/02/2009	18,200	-0.90 ▼	-4.71	18,200	18,200	18,200	1,550	28,210,000
17/02/2009	19,100	0.00 ■■	0.00	19,100	19,100	19,100	150	2,865,000
16/02/2009	19,100	0.00 ■■	0.00	18,200	19,100	18,200	1,360	25,976,000
13/02/2009	19,100	0.10 ▲	0.53	18,500	19,100	18,500	260	4,966,000
12/02/2009	19,000	-0.90 ▼	-4.52	20,800	20,800	19,000	25,650	487,350,000
11/02/2009	19,900	0.00 ■■	0.00	19,400	19,900	19,000	2,700	53,730,000
10/02/2009	19,900	0.90 ▲	4.74	19,000	19,900	18,200	32,520	647,148,000
09/02/2009	19,000	0.60 ▲	3.26	19,000	19,000	18,500	4,010	76,190,000
06/02/2009	18,400	-0.10 ▼	-0.54	18,400	18,400	18,400	1,110	20,424,000
05/02/2009	18,500	0.20 ▲	1.09	17,400	18,500	17,400	2,240	41,440,000
04/02/2009	18,300	0.70 ▲	3.98	17,100	18,300	17,000	13,150	240,645,000
03/02/2009	17,600	-0.90 ▼	-4.86	17,800	19,000	17,600	3,720	65,472,000
02/02/2009	18,500	-0.50 ▼	-2.63	18,500	18,500	18,500	100	1,850,000
23/01/2009	19,000	-1.00 ▼	-5.00	20,500	20,500	19,000	240	4,560,000
22/01/2009	20,000	0.00 ■■	0.00	20,000	20,000	20,000	10	200,000
21/01/2009	20,000	0.00 ■■	0.00	20,000	20,000	20,000	490	9,800,000
20/01/2009	20,000	-0.50 ▼	-2.44	19,500	20,000	19,500	1,010	20,200,000
19/01/2009	20,500	0.40 ▲	1.99	20,500	20,500	20,500	410	8,405,000
16/01/2009	20,100	-1.00 ▼	-4.74	20,100	21,100	20,100	3,300	66,330,000
15/01/2009	21,100	1.00 ▲	4.98	20,100	21,100	19,100	3,150	66,465,000
14/01/2009	20,100	0.00 ■■	0.00	20,000	20,100	20,000	1,240	24,924,000
13/01/2009	20,100	0.50 ▲	2.55	20,100	20,100	20,100	20	402,000
12/01/2009	19,600	-1.00 ▼	-4.85	19,600	19,700	19,600	2,850	55,860,000
09/01/2009	20,600	0.80 ▲	4.04	20,600	20,600	20,600	60	1,236,000
08/01/2009	19,800	-1.00 ▼	-4.81	19,800	19,800	19,800	700	13,860,000
07/01/2009	20,800	0.90 ▲	4.52	20,800	20,800	20,800	20	416,000
06/01/2009	19,900	-1.00 ▼	-4.78	21,700	21,700	19,900	3,600	71,640,000
05/01/2009	20,900	-0.90 ▼	-4.13	21,400	21,400	20,900	1,340	28,006,000
02/01/2009	21,800	-1.10 ▼	-4.80	21,800	22,100	21,800	8,360	182,248,000
31/12/2008	22,900	0.20 ▲	0.88	21,900	23,500	21,900	23,850	546,165,000
30/12/2008	22,700	-0.30 ▼	-1.30	23,000	23,000	22,700	10,100	229,270,000
29/12/2008	23,000	0.00 ■■	0.00	23,300	23,300	23,000	4,600	105,800,000
26/12/2008	23,000	0.10 ▲	0.44	21,900	23,500	21,900	20,870	480,010,000
25/12/2008	22,900	0.90 ▲	4.09	22,700	22,900	20,900	19,390	444,031,000
24/12/2008	22,000	0.90 ▲	4.27	21,100	22,000	20,100	11,220	246,840,000
23/12/2008	21,100	0.60 ▲	2.93	20,800	21,100	20,800	11,410	240,751,000
22/12/2008	20,500	0.90 ▲	4.59	20,200	20,500	19,800	19,280	395,240,000
19/12/2008	19,600	0.20 ▲	1.03	19,400	20,000	19,000	13,550	265,580,000
18/12/2008	19,400	-0.30 ▼	-1.52	18,900	20,400	18,900	1,820	35,308,000
17/12/2008	19,700	0.30 ▲	1.55	18,700	20,300	18,600	21,840	430,248,000
16/12/2008	19,400	-0.30 ▼	-1.52	18,800	19,900	18,800	5,510	106,894,000
15/12/2008	19,700	0.50 ▲	2.60	19,700	19,800	19,500	12,680	249,796,000
12/12/2008	19,200	0.90 ▲	4.92	17,800	19,200	17,800	4,670	89,664,000
11/12/2008	18,300	0.00 ■■	0.00	17,600	18,300	17,600	3,630	66,429,000
10/12/2008	18,300	0.00 ■■	0.00	17,500	18,500	17,500	18,570	339,831,000
09/12/2008	18,300	-0.90 ▼	-4.69	18,400	20,100	18,300	15,520	284,016,000
08/12/2008	19,200	-0.20 ▼	-1.03	19,400	19,400	18,500	8,710	167,232,000
05/12/2008	19,400	0.90 ▲	4.86	18,500	19,400	17,900	47,340	918,396,000
04/12/2008	18,500	0.80 ▲	4.52	18,500	18,500	18,500	6,440	119,140,000
03/12/2008	17,700	0.80 ▲	4.73	17,700	17,700	17,600	16,020	283,554,000
02/12/2008	16,900	0.80 ▲	4.97	16,500	16,900	16,500	16,230	274,287,000
01/12/2008	16,100	0.70 ▲	4.55	15,400	16,100	15,400	23,820	383,502,000
28/11/2008	15,400	0.70 ▲	4.76	14,700	15,400	14,700	7,310	112,574,000
27/11/2008	14,700	-0.60 ▼	-3.92	15,800	15,800	14,600	3,150	46,305,000
26/11/2008	15,300	-0.80 ▼	-4.97	16,100	16,100	15,300	1,350	20,655,000
25/11/2008	16,100	0.00 ■■	0.00	15,600	16,200	15,600	12,560	202,216,000
24/11/2008	16,100	-0.20 ▼	-1.23	15,600	16,100	15,600	1,130	18,193,000
21/11/2008	16,300	0.50 ▲	3.16	15,800	16,500	15,800	9,230	150,449,000
20/11/2008	15,800	-0.70 ▼	-4.24	15,700	16,000	15,700	5,610	88,638,000
19/11/2008	16,500	0.00 ■■	0.00	16,000	16,800	16,000	940	15,510,000
18/11/2008	16,500	-0.10 ▼	-0.60	16,000	16,800	15,800	8,680	143,220,000
17/11/2008	16,600	0.10 ▲	0.61	16,900	16,900	16,500	4,410	73,206,000
14/11/2008	16,500	0.20 ▲	1.23	16,000	17,000	16,000	830	13,695,000
13/11/2008	16,300	-0.60 ▼	-3.55	16,500	17,700	16,300	6,070	98,941,000
12/11/2008	16,900	-0.30 ▼	-1.74	16,500	16,900	16,400	4,800	81,120,000
11/11/2008	17,200	-0.80 ▼	-4.44	17,500	17,500	17,100	11,000	189,200,000
10/11/2008	18,000	0.40 ▲	2.27	17,000	18,200	17,000	1,700	30,600,000
07/11/2008	17,600	-0.90 ▼	-4.86	17,600	19,000	17,600	13,320	234,432,000
06/11/2008	18,500	-0.80 ▼	-4.15	18,500	19,000	18,400	13,640	252,340,000
05/11/2008	19,300	0.50 ▲	2.66	19,400	19,400	19,000	12,960	250,128,000
04/11/2008	18,800	0.10 ▲	0.53	17,900	18,900	17,800	11,260	211,688,000
03/11/2008	18,700	-0.80 ▼	-4.10	18,800	19,000	18,600	29,170	545,479,000
31/10/2008	19,500	0.60 ▲	3.17	19,800	19,800	18,900	17,350	338,325,000
30/10/2008	18,900	-0.20 ▼	-1.05	18,200	19,900	18,200	26,440	499,716,000
29/10/2008	19,100	-1.00 ▼	-4.98	20,900	20,900	19,100	36,930	705,363,000
28/10/2008	20,100	-1.00 ▼	-4.74	20,100	20,100	20,100	10	201,000
27/10/2008	21,100	-1.10 ▼	-4.95	21,100	21,100	21,100	2,120	44,732,000
24/10/2008	22,200	-1.10 ▼	-4.72	22,200	22,200	22,200	3,800	84,360,000
23/10/2008	23,300	-1.20 ▼	-4.90	23,300	23,300	23,300	1,300	30,290,000
22/10/2008	24,500	-0.50 ▼	-2.00	23,900	24,900	23,800	21,150	518,175,000
21/10/2008	25,000	0.20 ▲	0.81	26,000	26,000	25,000	61,520	1,538,000,000
20/10/2008	24,800	1.10 ▲	4.64	24,800	24,800	24,000	57,220	1,419,056,000
17/10/2008	23,700	0.40 ▲	1.72	23,700	23,700	22,200	6,160	145,992,000
16/10/2008	23,300	-1.20 ▼	-4.90	24,500	24,500	23,300	2,040	47,532,000
15/10/2008	24,500	0.00 ■■	0.00	23,500	24,500	23,500	11,910	291,795,000
14/10/2008	24,500	1.10 ▲	4.70	24,500	24,500	24,500	4,120	100,940,000
13/10/2008	23,400	1.00 ▲	4.46	21,500	23,400	21,300	23,380	547,092,000
10/10/2008	22,400	-1.10 ▼	-4.68	22,400	24,400	22,400	24,670	552,608,000
09/10/2008	23,500	-1.20 ▼	-4.86	23,500	24,000	23,500	54,490	1,280,515,000
08/10/2008	24,700	-1.20 ▼	-4.63	24,700	24,700	24,700	3,170	78,299,000
07/10/2008	25,900	-1.30 ▼	-4.78	25,900	25,900	25,900	2,230	57,757,000
06/10/2008	27,200	-1.40 ▼	-4.90	27,300	27,300	27,200	3,900	106,080,000
03/10/2008	28,600	1.00 ▲	3.62	28,600	28,600	28,000	21,520	615,472,000
02/10/2008	27,600	1.30 ▲	4.94	27,600	27,600	26,300	28,160	777,216,000
01/10/2008	26,300	1.20 ▲	4.78	26,300	26,300	26,200	14,670	385,821,000
30/09/2008	25,100	-1.30 ▼	-4.92	25,100	26,400	25,100	52,690	1,322,519,000
29/09/2008	26,400	1.20 ▲	4.76	26,400	26,400	26,400	1,100	29,040,000
26/09/2008	25,200	1.20 ▲	5.00	25,200	25,200	25,200	17,680	445,536,000
25/09/2008	38,500	-1.50 ▼	-3.75	38,100	40,000	38,000	56,870	2,189,495,000
24/09/2008	40,000	-1.60 ▼	-3.85	40,200	43,600	39,600	15,870	634,800,000
23/09/2008	41,600	-2.10 ▼	-4.81	41,600	42,500	41,600	26,740	1,112,384,000
22/09/2008	43,700	2.00 ▲	4.80	43,700	43,700	43,700	5,030	219,811,000
19/09/2008	41,700	1.90 ▲	4.77	41,700	41,700	41,000	34,610	1,443,237,000
18/09/2008	39,800	-2.00 ▼	-4.78	40,000	40,000	39,800	4,510	179,498,000
17/09/2008	41,800	-2.10 ▼	-4.78	42,100	45,000	41,800	8,660	361,988,000
16/09/2008	43,900	-2.30 ▼	-4.98	48,300	48,300	43,900	26,560	1,165,984,000
15/09/2008	46,200	2.20 ▲	5.00	46,200	46,200	46,000	14,380	664,356,000
12/09/2008	44,000	-2.30 ▼	-4.97	46,000	46,000	44,000	21,270	935,880,000
11/09/2008	46,300	-1.70 ▼	-3.54	48,000	48,000	46,300	26,050	1,206,115,000
10/09/2008	48,000	-2.50 ▼	-4.95	52,500	52,500	48,000	52,190	2,505,120,000
09/09/2008	50,500	-1.00 ▼	-1.94	51,500	53,000	50,000	14,830	748,915,000
08/09/2008	51,500	-2.50 ▼	-4.63	54,000	54,000	51,500	68,840	3,545,260,000
05/09/2008	54,000	2.50 ▲	4.85	54,000	54,000	54,000	40,850	2,205,900,000
04/09/2008	51,500	2.00 ▲	4.04	51,500	51,500	51,500	58,800	3,028,200,000
03/09/2008	49,500	2.00 ▲	4.21	47,500	49,500	47,500	14,300	707,850,000
29/08/2008	47,500	0.40 ▲	0.85	49,000	49,000	45,500	26,600	1,263,500,000
28/08/2008	47,100	-1.90 ▼	-3.88	46,700	48,500	46,700	19,840	934,464,000
27/08/2008	49,000	1.00 ▲	2.08	48,900	50,000	47,500	62,940	3,084,060,000
26/08/2008	48,000	-1.00 ▼	-2.04	51,000	51,000	48,000	26,350	1,264,800,000
25/08/2008	49,000	0.20 ▲	0.41	47,600	50,000	47,600	7,790	381,710,000
22/08/2008	48,800	1.80 ▲	3.83	48,800	48,800	48,500	19,260	939,888,000
21/08/2008	47,000	0.40 ▲	0.86	44,400	47,000	44,400	16,050	754,350,000
20/08/2008	46,600	-2.40 ▼	-4.90	46,600	47,000	46,600	1,500	69,900,000
19/08/2008	49,000	0.50 ▲	1.03	48,500	49,800	48,500	15,560	762,440,000
18/08/2008	48,500	1.80 ▲	3.85	49,000	49,000	48,200	3,610	175,085,000
15/08/2008	46,700	1.30 ▲	2.86	46,700	46,700	46,700	9,260	432,442,000
14/08/2008	45,400	1.30 ▲	2.95	45,400	45,400	45,400	20,170	915,718,000
13/08/2008	44,100	1.20 ▲	2.80	42,900	44,100	41,700	6,930	305,613,000
12/08/2008	42,900	1.20 ▲	2.88	41,700	42,900	41,700	6,000	257,400,000
11/08/2008	41,700	1.20 ▲	2.96	41,700	41,700	39,600	13,280	553,776,000
08/08/2008	40,500	-1.00 ▼	-2.41	40,300	40,500	40,300	580	23,490,000
07/08/2008	41,500	1.20 ▲	2.98	41,500	41,500	41,500	5,300	219,950,000
06/08/2008	40,300	1.10 ▲	2.81	38,100	40,300	38,100	6,320	254,696,000
05/08/2008	39,200	1.10 ▲	2.89	39,200	39,200	39,000	2,260	88,592,000
04/08/2008	38,100	-1.10 ▼	-2.81	38,100	38,100	38,100	2,710	103,251,000
01/08/2008	39,200	-1.20 ▼	-2.97	40,400	41,500	39,200	1,330	52,136,000
31/07/2008	40,400	1.10 ▲	2.80	38,200	40,400	38,200	3,000	121,200,000
30/07/2008	39,300	1.10 ▲	2.88	39,300	39,300	39,300	10,630	417,759,000
29/07/2008	38,200	1.10 ▲	2.96	38,000	38,200	38,000	1,600	61,120,000
28/07/2008	37,100	1.00 ▲	2.77	35,100	37,100	35,100	3,060	113,526,000
25/07/2008	36,100	-1.10 ▼	-2.96	36,100	36,500	36,100	4,150	149,815,000
24/07/2008	37,200	-1.10 ▼	-2.87	37,200	37,200	37,200	460	17,112,000
23/07/2008	38,300	-1.10 ▼	-2.79	38,300	38,300	38,300	600	22,980,000
22/07/2008	39,400	-1.20 ▼	-2.96	39,400	39,400	39,400	100	3,940,000
21/07/2008	40,600	-1.20 ▼	-2.87	40,600	41,700	40,600	1,550	62,930,000
18/07/2008	41,800	-1.20 ▼	-2.79	41,800	41,800	41,800	2,310	96,558,000
17/07/2008	43,000	-0.90 ▼	-2.05	42,600	43,000	42,600	4,270	183,610,000
16/07/2008	43,900	-1.30 ▼	-2.88	43,900	46,500	43,900	9,550	419,245,000
15/07/2008	45,200	1.30 ▲	2.96	45,100	45,200	43,000	9,300	420,360,000
14/07/2008	43,900	1.20 ▲	2.81	43,900	43,900	43,900	6,700	294,130,000
11/07/2008	42,700	1.20 ▲	2.89	41,100	42,700	41,100	970	41,419,000
10/07/2008	41,500	-1.10 ▼	-2.58	41,400	41,500	41,400	2,870	119,105,000
09/07/2008	42,600	-1.30 ▼	-2.96	45,200	45,200	42,600	7,100	302,460,000
08/07/2008	43,900	-0.30 ▼	-0.68	42,900	43,900	42,900	5,720	251,108,000
07/07/2008	44,200	0.00 ■■	0.00	45,500	45,500	44,200	2,300	101,660,000
04/07/2008	44,200	-1.30 ▼	-2.86	45,500	46,800	44,200	4,290	189,618,000
03/07/2008	45,500	-1.40 ▼	-2.99	46,900	46,900	45,500	5,210	237,055,000
02/07/2008	46,900	1.30 ▲	2.85	46,900	46,900	46,900	390	18,291,000
01/07/2008	45,600	1.30 ▲	2.93	45,500	45,600	45,000	4,730	215,688,000
30/06/2008	44,300	0.70 ▲	1.61	42,500	44,300	42,300	2,490	110,307,000
27/06/2008	43,600	0.00 ■■	0.00	42,300	43,600	42,300	2,550	111,180,000
26/06/2008	43,600	-1.30 ▼	-2.90	44,900	44,900	43,600	1,020	44,472,000
25/06/2008	44,900	1.30 ▲	2.98	42,300	44,900	42,300	850	38,165,000
24/06/2008	43,600	1.20 ▲	2.83	41,200	43,600	41,200	1,110	48,396,000
23/06/2008	42,400	1.20 ▲	2.91	40,000	42,400	40,000	620	26,288,000
20/06/2008	41,200	0.00 ■■	0.00	40,000	42,400	40,000	3,970	163,564,000
19/06/2008	41,200	-1.20 ▼	-2.83	41,200	41,200	41,200	10	412,000
18/06/2008	42,400	-0.80 ▼	-1.85	44,000	44,000	42,400	2,450	103,880,000
17/06/2008	43,200	0.80 ▲	1.89	43,200	43,200	43,200	140	6,048,000
16/06/2008	42,400	0.80 ▲	1.92	42,400	42,400	42,400	1,020	43,248,000
13/06/2008	41,600	0.80 ▲	1.96	41,600	41,600	41,600	1,110	46,176,000
12/06/2008	40,800	0.80 ▲	2.00	40,800	40,800	40,800	10,200	416,160,000
11/06/2008	40,000	0.00 ■■	0.00	39,200	40,800	39,200	13,380	535,200,000
10/06/2008	40,000	-0.80 ▼	-1.96	40,000	40,000	40,000	200	8,000,000
09/06/2008	40,800	-0.80 ▼	-1.92	40,800	40,800	40,800	10	408,000
06/06/2008	41,600	-0.80 ▼	-1.89	41,600	41,600	41,600	110	4,576,000
05/06/2008	42,400	-0.80 ▼	-1.85	42,400	42,400	42,400	10,000	424,000,000
04/06/2008	43,200	-0.80 ▼	-1.82	43,200	43,200	43,200	1,500	64,800,000
03/06/2008	44,000	-0.80 ▼	-1.79	44,000	45,000	44,000	9,740	428,560,000
02/06/2008	44,800	0.70 ▲	1.59	43,300	44,900	43,300	1,710	76,608,000
30/05/2008	44,100	-0.80 ▼	-1.78	44,100	44,100	44,100	20	882,000
29/05/2008	44,900	0.00 ■■	0.00	44,900	44,900	44,900	0	0
28/05/2008	44,900	0.00 ■■	0.00	44,900	44,900	44,900	0	0
27/05/2008	44,900	0.00 ■■	0.00	44,900	44,900	44,900	0	0
26/05/2008	44,900	0.00 ■■	0.00	44,100	45,500	44,100	2,370	106,413,000
23/05/2008	44,900	0.80 ▲	1.81	43,300	44,900	43,300	12,110	543,739,000
22/05/2008	44,100	-0.80 ▼	-1.78	44,100	44,900	44,100	3,610	159,201,000
21/05/2008	44,900	0.00 ■■	0.00	44,900	45,700	44,200	4,660	209,234,000
20/05/2008	44,900	0.80 ▲	1.81	44,900	44,900	43,300	13,830	620,967,000
19/05/2008	44,100	0.80 ▲	1.85	44,100	44,100	42,500	5,690	250,929,000
16/05/2008	43,300	-0.80 ▼	-1.81	43,300	43,300	43,300	1,550	67,115,000
15/05/2008	44,100	-0.90 ▼	-2.00	44,100	44,100	44,100	10	441,000
14/05/2008	45,000	-0.90 ▼	-1.96	45,000	45,000	45,000	20	900,000
13/05/2008	45,900	-0.90 ▼	-1.92	45,900	45,900	45,900	10	459,000
12/05/2008	46,800	-0.90 ▼	-1.89	46,800	46,800	46,800	10	468,000
09/05/2008	47,700	-0.90 ▼	-1.85	47,700	47,700	47,700	140	6,678,000
08/05/2008	48,600	-0.90 ▼	-1.82	48,600	49,500	48,600	25,300	1,229,580,000
07/05/2008	49,500	-1.00 ▼	-1.98	49,500	49,500	49,500	230	11,385,000
06/05/2008	50,500	-1.00 ▼	-1.94	50,500	50,500	50,500	12,360	624,180,000
05/05/2008	51,500	-1.00 ▼	-1.90	53,500	53,500	51,500	48,300	2,487,450,000
29/04/2008	52,500	-0.50 ▼	-0.94	52,000	52,500	52,000	31,050	1,630,125,000
28/04/2008	53,000	-0.50 ▼	-0.93	52,500	53,000	52,500	57,170	3,030,010,000
25/04/2008	53,500	0.00 ■■	0.00	53,500	54,000	53,500	69,020	3,692,570,000
24/04/2008	53,500	1.00 ▲	1.90	51,500	53,500	51,500	25,950	1,388,325,000
23/04/2008	52,500	-1.00 ▼	-1.87	54,500	54,500	52,500	3,470	182,175,000
22/04/2008	53,500	-1.00 ▼	-1.83	54,500	54,500	53,500	15,840	847,440,000
21/04/2008	54,500	0.50 ▲	0.93	55,000	55,000	54,500	34,320	1,870,440,000
18/04/2008	54,000	1.00 ▲	1.89	54,000	54,000	53,500	6,360	343,440,000
17/04/2008	53,000	1.00 ▲	1.92	51,000	53,000	51,000	9,630	510,390,000
16/04/2008	52,000	0.00 ■■	0.00	52,000	52,000	51,000	6,320	328,640,000
11/04/2008	52,000	1.00 ▲	1.96	51,000	52,000	50,000	29,240	1,520,480,000
10/04/2008	51,000	1.00 ▲	2.00	51,000	51,000	49,500	50,140	2,557,140,000
09/04/2008	50,000	0.50 ▲	1.01	50,000	50,000	50,000	20,820	1,041,000,000
08/04/2008	49,500	0.90 ▲	1.85	49,500	49,500	47,700	25,770	1,275,615,000
07/04/2008	48,600	0.90 ▲	1.89	48,600	48,600	48,600	2,750	133,650,000
04/04/2008	47,700	0.40 ▲	0.85	47,700	47,700	47,700	3,030	144,531,000
03/04/2008	47,300	0.40 ▲	0.85	47,300	47,300	47,300	9,540	451,242,000
02/04/2008	46,900	0.40 ▲	0.86	46,900	46,900	46,900	2,520	118,188,000
01/04/2008	46,500	0.40 ▲	0.87	46,500	46,500	46,500	3,060	142,290,000
31/03/2008	46,100	0.40 ▲	0.88	46,100	46,100	46,100	10	461,000
28/03/2008	45,700	0.40 ▲	0.88	45,700	45,700	45,700	300	13,710,000
27/03/2008	45,300	0.40 ▲	0.89	45,300	45,300	45,300	6,010	272,253,000
26/03/2008	44,900	2.10 ▲	4.91	41,000	44,900	41,000	20,100	902,490,000
25/03/2008	42,800	-2.20 ▼	-4.89	43,200	43,200	42,800	8,430	360,804,000
24/03/2008	45,000	0.00 ■■	0.00	43,300	45,000	43,200	19,030	856,350,000
21/03/2008	45,000	0.00 ■■	0.00	43,000	47,000	43,000	10,550	474,750,000
20/03/2008	45,000	0.70 ▲	1.58	46,500	46,500	45,000	10,650	479,250,000
19/03/2008	44,300	-2.30 ▼	-4.94	44,400	48,900	44,300	17,490	774,807,000
18/03/2008	46,600	-2.40 ▼	-4.90	46,600	46,600	46,600	8,040	374,664,000
17/03/2008	49,000	-0.10 ▼	-0.20	49,000	49,000	47,000	29,710	1,455,790,000
14/03/2008	49,900	0.20 ▲	0.40	49,800	50,000	49,500	27,190	1,356,781,000
13/03/2008	49,700	1.60 ▲	3.33	49,500	49,900	49,400	16,800	834,960,000
12/03/2008	48,100	2.20 ▲	4.79	43,800	48,100	43,800	39,320	1,891,292,000
11/03/2008	45,900	1.40 ▲	3.15	44,500	46,000	44,000	21,780	999,702,000
10/03/2008	44,500	2.10 ▲	4.95	44,500	44,500	44,500	7,550	335,975,000
07/03/2008	42,400	2.00 ▲	4.95	42,400	42,400	42,400	740	31,376,000
06/03/2008	40,400	1.90 ▲	4.94	40,400	40,400	40,400	100	4,040,000
05/03/2008	38,500	-2.00 ▼	-4.94	38,500	42,500	38,500	29,800	1,147,300,000
04/03/2008	40,500	-2.10 ▼	-4.93	40,500	41,000	40,500	47,410	1,920,105,000
03/03/2008	42,600	-2.20 ▼	-4.91	44,800	44,800	42,600	50,030	2,131,278,000
29/02/2008	44,800	-2.20 ▼	-4.68	47,000	47,000	44,800	14,550	651,840,000
28/02/2008	47,000	1.80 ▲	3.98	45,200	47,400	45,200	81,020	3,807,940,000
27/02/2008	45,200	0.00 ■■	0.00	44,900	46,700	44,700	31,050	1,403,460,000
26/02/2008	45,200	0.10 ▲	0.22	46,500	46,500	42,900	58,300	2,635,160,000
25/02/2008	45,100	2.10 ▲	4.88	44,900	45,100	44,900	34,100	1,537,910,000
22/02/2008	43,000	-2.20 ▼	-4.87	43,000	43,000	43,000	78,320	3,367,760,000
21/02/2008	45,200	-2.30 ▼	-4.84	45,200	45,200	45,200	8,310	375,612,000
20/02/2008	47,500	-2.50 ▼	-5.00	51,000	52,000	47,500	21,920	1,041,200,000
19/02/2008	50,000	-1.50 ▼	-2.91	51,500	54,000	50,000	18,740	937,000,000
18/02/2008	51,500	-2.50 ▼	-4.63	51,500	52,000	51,500	41,470	2,135,705,000
15/02/2008	54,000	-2.00 ▼	-3.57	55,000	55,500	53,500	28,600	1,544,400,000
14/02/2008	56,000	1.00 ▲	1.82	55,000	57,000	55,000	19,850	1,111,600,000
13/02/2008	55,000	-2.50 ▼	-4.35	60,000	60,000	55,000	101,740	5,595,700,000
12/02/2008	57,500	2.50 ▲	4.55	57,500	57,500	57,500	44,860	2,579,450,000
01/02/2008	55,000	2.50 ▲	4.76	54,000	55,000	54,000	33,520	1,843,600,000
31/01/2008	52,500	-0.50 ▼	-0.94	52,000	53,000	51,000	33,290	1,747,725,000
30/01/2008	53,000	2.50 ▲	4.95	53,000	53,000	52,000	39,210	2,078,130,000
29/01/2008	50,500	2.20 ▲	4.55	50,500	50,500	50,500	5,910	298,455,000
28/01/2008	48,300	2.30 ▲	5.00	47,800	48,300	47,200	51,230	2,474,409,000
25/01/2008	46,000	1.00 ▲	2.22	45,000	46,000	43,000	24,440	1,124,240,000
24/01/2008	45,000	0.50 ▲	1.12	44,000	46,700	44,000	66,090	2,974,050,000
23/01/2008	44,500	-2.30 ▼	-4.91	45,300	45,300	44,500	22,730	1,011,485,000
22/01/2008	46,800	-1.90 ▼	-3.90	47,000	48,600	46,600	15,990	748,332,000
21/01/2008	48,700	-1.80 ▼	-3.56	48,300	49,000	48,300	12,590	613,133,000
18/01/2008	50,500	-2.00 ▼	-3.81	49,900	50,500	49,900	39,200	1,979,600,000
17/01/2008	52,500	-2.50 ▼	-4.55	52,500	53,000	52,500	28,410	1,491,525,000
16/01/2008	55,000	1.00 ▲	1.85	51,500	55,000	51,500	51,520	2,833,600,000
15/01/2008	54,000	-2.50 ▼	-4.42	54,000	54,000	54,000	2,530	136,620,000
14/01/2008	56,500	-2.50 ▼	-4.24	57,000	57,000	56,500	4,860	274,590,000
11/01/2008	59,000	-1.00 ▼	-1.67	57,500	59,000	57,500	2,050	120,950,000
10/01/2008	60,000	-3.00 ▼	-4.76	61,500	61,500	60,000	5,210	312,600,000
09/01/2008	63,000	-1.50 ▼	-2.33	65,000	65,000	63,000	750	47,250,000
08/01/2008	64,500	-1.50 ▼	-2.27	66,000	66,000	64,500	1,030	66,435,000
07/01/2008	66,000	-0.50 ▼	-0.75	66,500	66,500	66,000	430	28,380,000
04/01/2008	66,500	-2.00 ▼	-2.92	69,000	69,000	66,500	1,670	111,055,000
03/01/2008	68,500	0.00 ■■	0.00	68,500	68,500	68,500	3,800	260,300,000
02/01/2008	68,500	-0.50 ▼	-0.72	69,000	69,000	68,500	3,100	212,350,000
28/12/2007	69,000	1.00 ▲	1.47	67,000	69,000	66,500	6,920	477,480,000
27/12/2007	68,000	2.50 ▲	3.82	65,500	68,000	63,500	3,000	204,000,000
26/12/2007	65,500	1.50 ▲	2.34	65,500	65,500	65,500	10	655,000
25/12/2007	64,000	0.00 ■■	0.00	64,000	64,000	63,000	1,750	112,000,000
24/12/2007	64,000	-2.00 ▼	-3.03	68,000	68,000	64,000	820	52,480,000
21/12/2007	66,000	0.00 ■■	0.00	66,500	66,500	66,000	2,210	145,860,000
20/12/2007	66,000	-0.50 ▼	-0.75	67,000	67,000	66,000	6,660	439,560,000
19/12/2007	66,500	2.00 ▲	3.10	64,000	67,000	64,000	1,790	119,035,000
18/12/2007	64,500	2.00 ▲	3.20	59,500	65,000	59,500	730	47,085,000
17/12/2007	62,500	-3.00 ▼	-4.58	63,500	65,000	62,500	4,850	303,125,000
14/12/2007	65,500	0.50 ▲	0.77	65,000	65,500	64,000	1,860	121,830,000
13/12/2007	65,000	-2.00 ▼	-2.99	66,500	67,500	65,000	3,240	210,600,000
12/12/2007	67,000	0.00 ■■	0.00	67,000	67,000	66,500	2,250	150,750,000
11/12/2007	67,000	-0.50 ▼	-0.74	67,000	68,000	67,000	3,550	237,850,000
10/12/2007	67,500	-0.50 ▼	-0.74	68,000	68,000	67,500	1,040	70,200,000
07/12/2007	68,000	1.00 ▲	1.49	67,000	69,500	67,000	4,100	278,800,000
06/12/2007	67,000	-2.00 ▼	-2.90	68,000	68,000	67,000	6,690	448,230,000
05/12/2007	69,000	1.00 ▲	1.47	68,500	69,000	68,500	3,570	246,330,000
04/12/2007	68,000	-0.50 ▼	-0.73	68,500	68,500	68,000	6,450	438,600,000
03/12/2007	68,500	-0.50 ▼	-0.72	68,000	71,000	68,000	4,010	274,685,000
30/11/2007	69,000	-1.50 ▼	-2.13	70,500	70,500	69,000	5,780	398,820,000
29/11/2007	70,500	0.00 ■■	0.00	69,500	71,000	69,500	6,960	490,680,000
28/11/2007	70,500	1.50 ▲	2.17	70,000	70,500	69,000	2,110	148,755,000
27/11/2007	69,000	-2.00 ▼	-2.82	71,000	71,000	69,000	6,060	418,140,000
26/11/2007	71,000	0.00 ■■	0.00	71,000	71,000	71,000	6,570	466,470,000
23/11/2007	71,000	1.00 ▲	1.43	71,000	71,000	70,000	3,250	230,750,000
22/11/2007	70,000	1.00 ▲	1.45	70,000	71,000	70,000	12,250	857,500,000
21/11/2007	69,000	3.00 ▲	4.55	69,000	69,000	66,500	14,730	1,016,370,000
20/11/2007	66,000	-3.00 ▼	-4.35	69,000	69,000	66,000	1,820	120,120,000
19/11/2007	69,000	0.00 ■■	0.00	72,000	72,000	69,000	1,020	70,380,000
16/11/2007	69,000	0.00 ■■	0.00	70,000	70,000	69,000	3,390	233,910,000
15/11/2007	69,000	0.50 ▲	0.73	68,000	69,500	67,000	3,650	251,850,000
14/11/2007	68,500	3.00 ▲	4.58	65,000	68,500	65,000	7,190	492,515,000
13/11/2007	65,500	-3.00 ▼	-4.38	67,000	68,000	65,500	11,040	723,120,000
12/11/2007	68,500	-1.50 ▼	-2.14	69,000	70,000	68,500	4,580	313,730,000
09/11/2007	70,000	-3.00 ▼	-4.11	70,500	71,500	70,000	6,010	420,700,000
08/11/2007	73,000	0.00 ■■	0.00	74,500	74,500	73,000	6,510	475,230,000
07/11/2007	73,000	0.50 ▲	0.69	72,000	75,000	72,000	2,670	194,910,000
06/11/2007	72,500	0.00 ■■	0.00	72,500	73,500	72,500	8,510	616,975,000
05/11/2007	72,500	-3.50 ▼	-4.61	73,500	74,000	72,500	15,750	1,141,875,000
02/11/2007	76,000	1.00 ▲	1.33	75,000	78,000	75,000	4,000	304,000,000
01/11/2007	75,000	-1.00 ▼	-1.32	75,000	75,500	74,500	11,850	888,750,000
31/10/2007	76,000	0.00 ■■	0.00	75,000	79,000	75,000	8,320	632,320,000
30/10/2007	76,000	-2.50 ▼	-3.18	75,500	76,500	75,500	7,520	571,520,000
29/10/2007	78,500	-0.50 ▼	-0.63	75,500	79,000	75,500	5,720	449,020,000
26/10/2007	79,000	-2.00 ▼	-2.47	79,000	81,000	79,000	8,140	643,060,000
25/10/2007	81,000	2.00 ▲	2.53	80,000	81,000	79,000	19,790	1,602,990,000
24/10/2007	79,000	1.00 ▲	1.28	78,000	79,000	78,000	12,650	999,350,000
23/10/2007	78,000	0.00 ■■	0.00	76,000	80,000	76,000	14,380	1,121,640,000
22/10/2007	78,000	-3.00 ▼	-3.70	81,000	82,000	78,000	11,960	932,880,000
19/10/2007	81,000	1.00 ▲	1.25	80,000	82,000	80,000	14,330	1,160,730,000
18/10/2007	80,000	-4.00 ▼	-4.76	80,000	84,000	80,000	16,270	1,301,600,000
17/10/2007	84,000	-3.00 ▼	-3.45	88,000	89,000	84,000	25,590	2,149,560,000
16/10/2007	87,000	4.00 ▲	4.82	87,000	87,000	87,000	26,320	2,289,840,000
15/10/2007	83,000	3.50 ▲	4.40	83,000	83,000	83,000	37,040	3,074,320,000
12/10/2007	79,500	1.00 ▲	1.27	79,500	80,000	79,000	30,510	2,425,545,000
11/10/2007	78,500	1.50 ▲	1.95	79,000	79,000	77,000	27,130	2,129,705,000
10/10/2007	77,000	-2.00 ▼	-2.53	76,000	79,000	75,500	15,980	1,230,460,000
09/10/2007	79,000	2.00 ▲	2.60	79,500	79,500	78,000	26,470	2,091,130,000
08/10/2007	77,000	3.50 ▲	4.76	77,000	77,000	75,000	40,050	3,083,850,000
05/10/2007	73,500	1.50 ▲	2.08	72,000	73,500	72,000	14,900	1,095,150,000
04/10/2007	72,000	-1.00 ▼	-1.37	72,000	73,000	72,000	20,170	1,452,240,000
03/10/2007	73,000	-1.00 ▼	-1.35	73,000	75,000	73,000	11,630	848,990,000
02/10/2007	74,000	-1.00 ▼	-1.33	75,000	75,000	73,000	10,580	782,920,000
01/10/2007	75,000	0.50 ▲	0.67	73,000	75,000	73,000	38,420	2,881,500,000
28/09/2007	74,500	2.50 ▲	3.47	72,000	75,000	72,000	7,520	560,240,000
27/09/2007	72,000	-1.00 ▼	-1.37	72,000	73,000	72,000	19,270	1,387,440,000
26/09/2007	73,000	-1.00 ▼	-1.35	76,500	76,500	73,000	37,190	2,714,870,000
25/09/2007	74,000	0.00 ■■	0.00	72,000	74,500	72,000	29,690	2,197,060,000
24/09/2007	74,000	-2.00 ▼	-2.63	74,500	75,500	74,000	24,030	1,778,220,000
21/09/2007	76,000	-3.00 ▼	-3.80	76,000	77,000	75,500	35,180	2,673,680,000
20/09/2007	79,000	-0.50 ▼	-0.63	81,500	81,500	79,000	28,780	2,273,620,000
19/09/2007	79,500	3.50 ▲	4.61	76,000	79,500	76,000	49,980	3,973,410,000
18/09/2007	76,000	3.50 ▲	4.83	74,000	76,000	74,000	74,910	5,693,160,000
17/09/2007	72,500	3.00 ▲	4.32	72,500	72,500	70,000	78,940	5,723,150,000
14/09/2007	69,500	3.00 ▲	4.51	69,500	69,500	69,500	230	15,985,000
13/09/2007	66,500	3.00 ▲	4.72	66,500	66,500	66,500	610	40,565,000
12/09/2007	63,500	2.20 ▲	3.59	63,500	63,500	63,500	1,120	71,120,000
11/09/2007	128,000	0.00 ■■	0.00	129,000	129,000	126,000	50,850	6,508,800,000
10/09/2007	128,000	2.00 ▲	1.59	129,000	129,000	126,000	50,850	6,508,800,000
07/09/2007	126,000	6.00 ▲	5.00	120,000	126,000	120,000	95,740	12,063,240,000
06/09/2007	120,000	5.00 ▲	4.35	120,000	120,000	120,000	6,420	770,400,000
05/09/2007	115,000	5.00 ▲	4.55	115,000	115,000	115,000	5,290	608,350,000
04/09/2007	110,000	3.00 ▲	2.80	107,000	110,000	107,000	12,290	1,351,900,000
31/08/2007	107,000	-1.00 ▼	-0.93	106,000	108,000	105,000	8,740	935,180,000
30/08/2007	108,000	-2.00 ▼	-1.82	105,000	108,000	105,000	24,130	2,606,040,000
29/08/2007	110,000	5.00 ▲	4.76	110,000	110,000	110,000	47,100	5,181,000,000
28/08/2007	105,000	5.00 ▲	5.00	105,000	105,000	105,000	2,170	227,850,000
27/08/2007	100,000	4.50 ▲	4.71	100,000	100,000	100,000	2,880	288,000,000
24/08/2007	95,500	4.50 ▲	4.95	95,500	95,500	95,500	4,770	455,535,000
23/08/2007	91,000	-0.50 ▼	-0.55	94,000	94,000	90,000	16,810	1,529,710,000
22/08/2007	91,500	-1.00 ▼	-1.08	92,000	95,000	91,500	8,030	734,745,000
21/08/2007	92,500	-2.50 ▼	-2.63	95,000	95,000	92,500	5,070	468,975,000
20/08/2007	95,000	0.50 ▲	0.53	95,000	95,000	95,000	20	1,900,000
17/08/2007	94,500	-0.50 ▼	-0.53	95,000	95,000	94,000	1,290	121,905,000
16/08/2007	95,000	-1.00 ▼	-1.04	95,000	95,000	95,000	500	47,500,000
15/08/2007	96,000	1.00 ▲	1.05	93,000	96,000	93,000	820	78,720,000
14/08/2007	95,000	1.00 ▲	1.06	95,000	96,000	95,000	2,480	235,600,000
13/08/2007	94,000	2.00 ▲	2.17	92,000	94,000	92,000	2,300	216,200,000
10/08/2007	92,000	-4.00 ▼	-4.17	98,000	98,000	92,000	7,100	653,200,000
09/08/2007	96,000	0.50 ▲	0.52	96,000	96,000	95,500	6,120	587,520,000
08/08/2007	95,500	-3.50 ▼	-3.54	95,500	95,500	95,500	310	29,605,000
07/08/2007	99,000	3.50 ▲	3.66	92,000	99,000	92,000	12,820	1,269,180,000
06/08/2007	95,500	0.50 ▲	0.53	96,000	96,000	95,500	750	71,625,000
03/08/2007	95,000	-5.00 ▼	-5.00	95,000	100,000	95,000	3,050	289,750,000
02/08/2007	100,000	2.00 ▲	2.04	98,000	100,000	98,000	4,550	455,000,000
01/08/2007	98,000	4.50 ▲	4.81	89,000	98,000	89,000	8,660	848,680,000
31/07/2007	93,500	-3.50 ▼	-3.61	97,000	97,000	93,000	3,600	336,600,000
30/07/2007	97,000	-5.00 ▼	-4.90	100,000	100,000	97,000	1,230	119,310,000
27/07/2007	102,000	-2.00 ▼	-1.92	104,000	104,000	102,000	4,380	446,760,000
26/07/2007	104,000	-2.00 ▼	-1.89	104,000	104,000	104,000	1,220	126,880,000
25/07/2007	106,000	0.00 ■■	0.00	106,000	109,000	106,000	2,670	283,020,000
24/07/2007	106,000	-5.00 ▼	-4.50	106,000	106,000	106,000	6,030	639,180,000
23/07/2007	111,000	-5.00 ▼	-4.31	116,000	116,000	111,000	2,660	295,260,000
20/07/2007	116,000	0.00 ■■	0.00	116,000	116,000	116,000	1,300	150,800,000
19/07/2007	116,000	-2.00 ▼	-1.69	118,000	118,000	116,000	4,660	540,560,000
18/07/2007	118,000	5.00 ▲	4.42	115,000	118,000	115,000	15,140	1,786,520,000
17/07/2007	113,000	0.00 ■■	0.00	118,000	118,000	113,000	38,490	4,349,370,000
16/07/2007	113,000	5.00 ▲	4.63	113,000	113,000	113,000	3,250	367,250,000
13/07/2007	108,000	-2.00 ▼	-1.82	110,000	110,000	108,000	530	57,240,000
12/07/2007	110,000	4.00 ▲	3.77	110,000	110,000	110,000	16,060	1,766,600,000
11/07/2007	106,000	5.00 ▲	4.95	103,000	106,000	103,000	18,700	1,982,200,000
10/07/2007	101,000	-4.00 ▼	-3.81	101,000	101,000	101,000	11,090	1,120,090,000
09/07/2007	105,000	-2.00 ▼	-1.87	110,000	110,000	105,000	4,360	457,800,000
06/07/2007	107,000	-5.00 ▼	-4.46	112,000	112,000	107,000	4,230	452,610,000
05/07/2007	112,000	2.00 ▲	1.82	114,000	114,000	110,000	3,440	385,280,000
04/07/2007	110,000	-3.00 ▼	-2.65	113,000	113,000	110,000	5,190	570,900,000
03/07/2007	113,000	-1.00 ▼	-0.88	115,000	115,000	113,000	4,600	519,800,000
02/07/2007	114,000	0.00 ■■	0.00	109,000	114,000	109,000	14,710	1,676,940,000
29/06/2007	114,000	-6.00 ▼	-5.00	114,000	114,000	114,000	5,200	592,800,000
28/06/2007	120,000	-6.00 ▼	-4.76	120,000	120,000	120,000	870	104,400,000
27/06/2007	126,000	-6.00 ▼	-4.55	126,000	126,000	126,000	7,760	977,760,000
26/06/2007	132,000	3.00 ▲	2.33	135,000	135,000	132,000	18,450	2,435,400,000
25/06/2007	129,000	6.00 ▲	4.88	129,000	129,000	129,000	18,450	2,380,050,000
22/06/2007	123,000	5.00 ▲	4.24	123,000	123,000	123,000	9,900	1,217,700,000
21/06/2007	118,000	5.00 ▲	4.42	115,000	118,000	115,000	14,670	1,731,060,000
20/06/2007	113,000	3.00 ▲	2.73	110,000	113,000	110,000	5,200	587,600,000
19/06/2007	110,000	5.00 ▲	4.76	105,000	110,000	105,000	10,680	1,174,800,000
18/06/2007	105,000	0.00 ■■	0.00	105,000	105,000	100,000	21,980	2,307,900,000
15/06/2007	105,000	-5.00 ▼	-4.55	115,000	115,000	105,000	22,580	2,370,900,000
14/06/2007	110,000	5.00 ▲	4.76	110,000	110,000	110,000	10,720	1,179,200,000
13/06/2007	105,000	5.00 ▲	5.00	105,000	105,000	105,000	8,690	912,450,000
12/06/2007	100,000	0.00 ■■	0.00	105,000	105,000	98,000	23,160	2,316,000,000
11/06/2007	100,000	4.50 ▲	4.71	100,000	100,000	100,000	22,400	2,240,000,000
08/06/2007	95,500	4.50 ▲	4.95	95,500	95,500	95,500	2,660	254,030,000
07/06/2007	91,000	4.00 ▲	4.60	91,000	91,000	91,000	9,260	842,660,000
06/06/2007	87,000	4.00 ▲	4.82	87,000	87,000	87,000	12,910	1,123,170,000
05/06/2007	83,000	3.50 ▲	4.40	83,000	83,000	83,000	15,750	1,307,250,000
04/06/2007	79,500	3.50 ▲	4.61	0	79,500	76,000	3,950	314,025,000
01/06/2007	76,000	-1.50 ▼	-1.94	80,000	80,000	74,000	1,700	129,200,000
31/05/2007	77,500	0.00 ■■	0.00	77,500	77,500	77,500	1,610	124,775,000
30/05/2007	77,500	0.00 ■■	0.00	0	78,000	77,500	550	42,625,000
29/05/2007	77,500	-0.50 ▼	-0.64	0	78,000	77,500	1,340	103,850,000
28/05/2007	78,000	1.00 ▲	1.30	77,500	78,000	77,500	1,700	132,600,000
25/05/2007	77,000	-1.00 ▼	-1.28	77,000	77,000	77,000	2,470	190,190,000
24/05/2007	78,000	0.00 ■■	0.00	78,000	78,000	78,000	1,420	110,760,000
23/05/2007	78,000	1.00 ▲	1.30	78,000	78,000	78,000	1,060	82,680,000
22/05/2007	77,000	0.00 ■■	0.00	0	80,000	77,000	2,840	218,680,000
21/05/2007	77,000	0.00 ■■	0.00	77,000	77,000	77,000	1,500	115,500,000
18/05/2007	77,000	3.00 ▲	4.05	77,000	77,000	77,000	200	15,400,000
17/05/2007	74,000	-3.00 ▼	-3.90	74,000	74,000	74,000	10	740,000
16/05/2007	77,000	-1.00 ▼	-1.28	77,500	77,500	77,000	1,640	126,280,000
15/05/2007	78,000	0.00 ■■	0.00	78,000	78,000	78,000	500	39,000,000
14/05/2007	78,000	-1.00 ▼	-1.27	79,000	79,000	78,000	1,660	129,480,000
11/05/2007	79,000	-0.50 ▼	-0.63	79,000	79,000	79,000	3,000	237,000,000
10/05/2007	79,500	3.50 ▲	4.61	72,500	79,500	72,500	4,050	321,975,000
09/05/2007	76,000	0.00 ■■	0.00	0	79,500	76,000	5,500	418,000,000
08/05/2007	76,000	1.00 ▲	1.33	76,000	76,000	76,000	2,000	152,000,000
07/05/2007	75,000	-3.00 ▼	-3.85	0	78,000	75,000	2,250	168,750,000
04/05/2007	78,000	1.00 ▲	1.30	78,000	78,000	78,000	500	39,000,000
03/05/2007	77,000	-1.00 ▼	-1.28	0	77,000	74,500	310	23,870,000
02/05/2007	78,000	3.00 ▲	4.00	78,000	78,000	78,000	150	11,700,000
25/04/2007	75,000	0.00 ■■	0.00	75,000	75,000	75,000	460	34,500,000
24/04/2007	75,000	-3.50 ▼	-4.46	75,000	77,000	75,000	1,810	135,750,000
23/04/2007	78,500	0.00 ■■	0.00	0	78,500	75,000	190	14,915,000
20/04/2007	78,500	0.00 ■■	0.00	80,000	80,000	75,000	4,300	337,550,000
19/04/2007	78,500	3.50 ▲	4.67	75,000	78,500	75,000	2,770	217,445,000
18/04/2007	75,000	0.00 ■■	0.00	75,000	75,000	75,000	4,500	337,500,000
17/04/2007	75,000	0.00 ■■	0.00	75,000	75,000	75,000	600	45,000,000
16/04/2007	75,000	-2.00 ▼	-2.60	75,000	75,000	75,000	600	45,000,000
13/04/2007	77,000	0.00 ■■	0.00	77,000	77,000	77,000	900	69,300,000
12/04/2007	77,000	-1.00 ▼	-1.28	78,000	78,000	77,000	950	73,150,000
11/04/2007	78,000	3.50 ▲	4.70	78,000	78,000	78,000	10	780,000
10/04/2007	74,500	0.00 ■■	0.00	74,500	74,500	74,500	390	29,055,000
09/04/2007	74,500	-1.00 ▼	-1.32	77,000	77,000	74,500	3,730	277,885,000
06/04/2007	75,500	-3.50 ▼	-4.43	0	76,500	75,500	2,330	175,915,000
05/04/2007	79,000	0.00 ■■	0.00	80,000	80,000	79,000	9,480	748,920,000
04/04/2007	79,000	0.00 ■■	0.00	79,000	79,000	79,000	2,130	168,270,000
03/04/2007	79,000	2.00 ▲	2.60	80,000	80,000	79,000	3,340	263,860,000
02/04/2007	77,000	3.50 ▲	4.76	75,500	77,000	75,500	54,500	4,196,500,000
30/03/2007	73,500	0.00 ■■	0.00	0	77,000	73,500	2,270	166,845,000
29/03/2007	73,500	-1.00 ▼	-1.34	75,000	75,000	73,000	4,600	338,100,000
28/03/2007	74,500	0.00 ■■	0.00	74,500	74,500	74,500	2,750	204,875,000
27/03/2007	74,500	-3.50 ▼	-4.49	78,000	78,000	74,500	2,000	149,000,000
26/03/2007	78,000	-4.00 ▼	-4.88	78,000	78,000	78,000	2,500	195,000,000
23/03/2007	82,000	-3.00 ▼	-3.53	85,000	85,000	82,000	4,420	362,440,000
22/03/2007	85,000	4.00 ▲	4.94	85,000	85,000	85,000	13,410	1,139,850,000
21/03/2007	81,000	3.50 ▲	4.52	81,000	81,000	81,000	8,090	655,290,000
20/03/2007	77,500	3.50 ▲	4.73	76,000	77,500	75,000	7,750	600,625,000
19/03/2007	74,000	0.50 ▲	0.68	73,500	74,000	73,500	15,150	1,121,100,000
16/03/2007	73,500	-3.50 ▼	-4.55	73,500	73,500	73,500	12,400	911,400,000
15/03/2007	77,000	-4.00 ▼	-4.94	77,000	77,000	77,000	4,100	315,700,000
14/03/2007	81,000	-2.00 ▼	-2.41	81,000	81,000	81,000	1,500	121,500,000
13/03/2007	83,000	0.00 ■■	0.00	83,000	87,000	83,000	930	77,190,000
12/03/2007	83,000	2.00 ▲	2.47	83,000	83,000	83,000	2,700	224,100,000
09/03/2007	81,000	-4.00 ▼	-4.71	85,000	85,000	81,000	910	73,710,000
08/03/2007	85,000	0.00 ■■	0.00	85,000	85,000	85,000	880	74,800,000
07/03/2007	85,000	-3.00 ▼	-3.41	92,000	92,000	85,000	1,730	147,050,000
06/03/2007	88,000	3.50 ▲	4.14	88,000	88,000	88,000	6,900	607,200,000
05/03/2007	84,500	4.00 ▲	4.97	84,500	84,500	84,000	4,000	338,000,000
02/03/2007	80,500	3.50 ▲	4.55	80,500	80,500	80,500	2,800	225,400,000
01/03/2007	77,000	0.00 ■■	0.00	77,000	80,500	77,000	3,100	238,700,000
28/02/2007	77,000	0.00 ■■	0.00	77,000	80,000	77,000	7,200	554,400,000
27/02/2007	77,000	3.50 ▲	4.76	77,000	77,000	76,500	4,160	320,320,000
26/02/2007	73,500	3.50 ▲	5.00	73,500	73,500	73,500	5,000	367,500,000
15/02/2007	70,000	3.00 ▲	4.48	70,000	70,000	70,000	2,500	175,000,000
14/02/2007	67,000	1.00 ▲	1.52	67,000	69,000	67,000	1,080	72,360,000
13/02/2007	66,000	3.00 ▲	4.76	66,000	66,000	63,000	3,610	238,260,000
12/02/2007	63,000	0.00 ■■	0.00	63,000	63,000	63,000	800	50,400,000
09/02/2007	63,000	-2.00 ▼	-3.08	63,000	68,000	63,000	6,490	408,870,000
08/02/2007	65,000	0.00 ■■	0.00	65,000	65,000	65,000	9,200	598,000,000
07/02/2007	65,000	-1.50 ▼	-2.26	65,000	65,000	65,000	400	26,000,000
06/02/2007	66,500	2.00 ▲	3.10	66,500	66,500	66,500	1,310	87,115,000
05/02/2007	64,500	0.00 ■■	0.00	64,500	64,500	62,500	13,480	869,460,000
02/02/2007	64,500	0.00 ■■	0.00	64,000	64,500	64,000	190	12,255,000
01/02/2007	64,500	0.50 ▲	0.78	0	64,500	64,000	190	12,255,000
31/01/2007	64,000	1.00 ▲	1.59	63,000	64,000	63,000	4,140	264,960,000
30/01/2007	63,000	0.00 ■■	0.00	63,000	63,000	63,000	3,000	189,000,000
29/01/2007	63,000	2.00 ▲	3.28	63,000	63,000	61,000	5,950	374,850,000
26/01/2007	61,000	0.00 ■■	0.00	61,000	61,000	61,000	1,900	115,900,000
25/01/2007	61,000	-2.50 ▼	-3.94	61,000	61,000	61,000	7,550	460,550,000
24/01/2007	63,500	3.00 ▲	4.96	63,500	63,500	63,500	4,390	278,765,000
23/01/2007	60,500	-3.00 ▼	-4.72	60,500	63,500	60,500	11,010	666,105,000
22/01/2007	63,500	3.00 ▲	4.96	0	63,500	59,000	2,810	178,435,000
19/01/2007	60,500	2.50 ▲	4.31	0	60,500	55,500	4,370	264,385,000
18/01/2007	58,000	-1.00 ▼	-1.69	58,000	58,000	58,000	15,890	921,620,000
17/01/2007	59,000	-3.00 ▼	-4.84	59,000	59,000	59,000	19,600	1,156,400,000
16/01/2007	62,000	-3.00 ▼	-4.62	62,000	62,000	62,000	11,380	705,560,000
15/01/2007	65,000	-2.50 ▼	-3.70	67,500	67,500	65,000	19,590	1,273,350,000
12/01/2007	67,500	3.00 ▲	4.65	67,500	67,500	67,500	11,500	776,250,000
11/01/2007	64,500	3.00 ▲	4.88	64,500	64,500	64,500	810	52,245,000
10/01/2007	61,500	2.50 ▲	4.24	61,500	61,500	61,500	5,530	340,095,000
09/01/2007	59,000	2.50 ▲	4.42	59,000	59,000	59,000	11,740	692,660,000
08/01/2007	56,500	2.50 ▲	4.63	56,500	56,500	56,500	41,230	2,329,495,000
05/01/2007	54,000	2.50 ▲	4.85	54,000	54,000	54,000	33,330	1,799,820,000
04/01/2007	51,500	2.40 ▲	4.89	51,500	51,500	51,500	3,030	156,045,000
03/01/2007	49,100	2.30 ▲	4.91	49,100	49,100	49,100	1,000	49,100,000
02/01/2007	46,800	2.20 ▲	4.93	46,800	46,800	46,800	310	14,508,000
29/12/2006	44,600	2.10 ▲	4.94	44,600	44,600	44,600	13,090	583,814,000
28/12/2006	42,500	2.00 ▲	4.94	42,500	42,500	42,500	25,000	1,062,500,000
27/12/2006	40,500	0.00 ■■	0.00	40,500	40,500	40,500	1,000	40,500,000
01/01/1970	58,900	0.00 ■■	0.00	58,900	0	0	0	0

(ĐVT: 1,000 VNĐ)