Lịch sử giao dịch HAS - 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 Hacisco
Hacisco Joint Stock Company
Mã CK: HAS 7.54 ▲ +0.22 (+2.92%) (cập nhật 19:15 23/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.has.vn

HAS » 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	7,540	0.22 ▲	2.92	7,320	7,540	7,350	80	603,200
22/04/2024	7,320	0.32 ▲	4.37	7,000	7,320	7,320	10	73,200
19/04/2024	7,000	0.15 ▲	2.14	6,850	7,000	6,990	60	420,000
17/04/2024	6,850	-0.45 ▼	-6.57	7,300	6,850	6,850	60	411,000
16/04/2024	7,300	-0.01 ▼	-0.14	7,310	7,300	6,800	20	146,000
15/04/2024	7,310	-0.01 ▼	-0.14	7,320	7,310	6,900	170	1,242,700
12/04/2024	7,320	0.44 ▲	6.01	6,880	7,320	7,000	20	146,400
11/04/2024	6,880	-0.50 ▼	-7.27	7,380	6,880	6,880	10	68,800
10/04/2024	7,380	0.08 ▲	1.08	7,300	7,380	7,380	10	73,800
09/04/2024	7,300	0.00 ■■	0.00	7,300	7,300	7,300	10	73,000
08/04/2024	7,300	-0.04 ▼	-0.55	7,340	7,320	6,950	260	1,898,000
05/04/2024	7,340	-0.05 ▼	-0.68	7,390	7,350	7,340	70	513,800
04/04/2024	7,390	0.09 ▲	1.22	7,300	7,390	7,390	10	73,900
03/04/2024	7,300	-0.10 ▼	-1.37	7,400	7,300	7,000	340	2,482,000
02/04/2024	7,400	-0.04 ▼	-0.54	7,440	7,440	7,020	50	370,000
01/04/2024	7,440	0.00 ■■	0.00	7,440	7,440	7,100	60	446,400
29/03/2024	7,440	-0.01 ▼	-0.13	7,450	7,440	6,950	510	3,794,400
28/03/2024	7,450	0.45 ▲	6.04	7,000	7,450	7,000	100	745,000
22/03/2024	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10	70,000
21/03/2024	7,000	0.01 ▲	0.14	6,990	7,000	7,000	30	210,000
20/03/2024	6,990	0.00 ■■	0.00	6,990	6,990	6,980	570	3,984,300
19/03/2024	6,990	-0.01 ▼	-0.14	7,000	7,000	6,550	440	3,075,600
18/03/2024	7,000	-0.40 ▼	-5.71	7,400	7,390	7,000	510	3,570,000
15/03/2024	7,400	0.40 ▲	5.41	7,000	7,400	7,000	420	3,108,000
14/03/2024	7,000	-0.40 ▼	-5.71	7,400	7,010	7,000	1,560	10,920,000
13/03/2024	7,400	-0.05 ▼	-0.68	7,450	7,400	7,400	10	74,000
12/03/2024	7,450	0.00 ■■	0.00	7,450	7,450	7,450	10	74,500
11/03/2024	7,450	-0.03 ▼	-0.40	7,480	7,480	7,450	20	149,000
08/03/2024	7,480	0.00 ■■	0.00	7,480	7,480	7,480	1,000	7,480,000
07/03/2024	7,480	-0.31 ▼	-4.14	7,790	7,480	7,480	10	74,800
05/03/2024	7,450	0.00 ■■	0.00	7,450	7,450	7,450	1,400	10,430,000
04/03/2024	7,450	0.45 ▲	6.04	7,000	7,450	7,450	110	819,500
01/03/2024	7,000	-0.50 ▼	-7.14	7,500	7,000	7,000	100	700,000
28/02/2024	7,500	0.20 ▲	2.67	7,300	7,500	7,390	390	2,925,000
27/02/2024	7,300	-0.19 ▼	-2.60	7,490	7,490	7,300	60	438,000
26/02/2024	7,490	0.00 ■■	0.00	7,490	7,940	7,490	40	299,600
23/02/2024	7,490	-0.01 ▼	-0.13	7,500	7,490	7,000	90	674,100
20/02/2024	7,500	0.24 ▲	3.20	7,260	7,750	7,500	90	675,000
19/02/2024	7,260	-0.54 ▼	-7.44	7,800	7,750	7,260	680	4,936,800
15/02/2024	7,800	0.01 ▲	0.13	7,790	7,800	7,800	10	78,000
06/02/2024	7,790	0.00 ■■	0.00	7,790	7,790	7,790	10	77,900
05/02/2024	7,790	0.00 ■■	0.00	7,790	7,790	7,790	10	77,900
02/02/2024	7,790	-0.01 ▼	-0.13	7,800	7,790	7,260	100	779,000
01/02/2024	7,800	0.00 ■■	0.00	7,800	7,800	7,300	30	234,000
31/01/2024	7,800	0.22 ▲	2.82	7,580	7,800	7,800	10	78,000
29/01/2024	7,580	0.48 ▲	6.33	7,100	7,580	7,580	10	75,800
18/01/2024	7,600	-0.08 ▼	-1.05	7,680	7,600	7,150	30	228,000
17/01/2024	7,680	-0.01 ▼	-0.13	7,690	7,680	7,680	10	76,800
16/01/2024	7,690	0.47 ▲	6.11	7,220	7,690	7,690	20	153,800
15/01/2024	7,220	0.47 ▲	6.51	6,750	7,220	6,750	350	2,527,000
12/01/2024	6,750	-0.49 ▼	-7.26	7,240	6,750	6,750	10	67,500
10/01/2024	7,240	-0.54 ▼	-7.46	7,780	7,700	7,240	60	434,400
09/01/2024	7,780	0.18 ▲	2.31	7,600	7,780	7,780	10	77,800
08/01/2024	7,600	0.25 ▲	3.29	7,350	7,600	6,900	60	456,000
05/01/2024	7,350	-0.13 ▼	-1.77	7,480	7,350	7,350	10	73,500
04/01/2024	7,480	0.48 ▲	6.42	7,000	7,480	6,510	160	1,196,800
03/01/2024	7,000	0.03 ▲	0.43	6,970	7,000	7,000	600	4,200,000
29/12/2023	6,970	0.45 ▲	6.46	6,520	6,970	6,700	150	1,045,500
28/12/2023	6,520	0.42 ▲	6.44	6,100	6,520	6,510	240	1,564,800
27/12/2023	6,100	-0.45 ▼	-7.38	6,550	6,550	6,100	50	305,000
26/12/2023	6,550	-0.43 ▼	-6.56	6,980	6,550	6,550	60	393,000
25/12/2023	6,980	0.42 ▲	6.02	6,560	6,990	6,970	130	907,400
22/12/2023	6,560	-0.49 ▼	-7.47	7,050	6,700	6,560	40	262,400
20/12/2023	7,050	0.29 ▲	4.11	6,760	7,050	7,050	80	564,000
19/12/2023	6,760	-0.49 ▼	-7.25	7,250	6,760	6,760	190	1,284,400
15/12/2023	7,250	0.03 ▲	0.41	7,220	7,250	7,250	10	72,500
14/12/2023	7,220	-0.02 ▼	-0.28	7,240	7,220	7,220	10	72,200
13/12/2023	7,220	-0.02 ▼	-0.28	7,240	0	0	30	216,600
11/12/2023	7,240	0.02 ▲	0.28	7,220	7,240	7,240	10	72,400
08/12/2023	7,220	0.02 ▲	0.28	7,200	7,220	6,700	260	1,877,200
07/12/2023	7,200	0.36 ▲	5.00	6,840	7,200	6,370	40	288,000
05/12/2023	6,840	0.44 ▲	6.43	6,400	6,840	6,400	80	547,200
04/12/2023	6,400	0.00 ■■	0.00	6,400	6,400	6,100	1,660	10,624,000
02/12/2023	6,400	-0.12 ▼	-1.88	6,520	6,880	6,520	50	320,000
01/12/2023	6,400	-0.12 ▼	-1.88	6,520	6,880	6,520	50	320,000
30/11/2023	6,790	0.27 ▲	3.98	6,520	6,880	6,520	550	3,734,500
29/11/2023	6,520	0.42 ▲	6.44	6,100	6,520	6,100	470	3,064,400
28/11/2023	6,100	-0.38 ▼	-6.23	6,480	6,480	6,100	240	1,464,000
27/11/2023	6,480	0.00 ■■	0.00	6,480	6,480	6,480	10	64,800
24/11/2023	6,480	-0.01 ▼	-0.15	6,490	6,480	6,480	60	388,800
23/11/2023	6,490	0.00 ■■	0.00	6,490	6,490	6,490	10	64,900
22/11/2023	6,490	0.09 ▲	1.39	6,400	6,490	6,490	20	129,800
21/11/2023	6,400	-0.08 ▼	-1.25	6,480	6,490	6,400	20	128,000
20/11/2023	6,480	0.18 ▲	2.78	6,300	6,500	6,480	20	129,600
17/11/2023	6,300	0.00 ■■	0.00	6,300	6,310	6,300	150	945,000
16/11/2023	6,300	-0.20 ▼	-3.17	6,500	6,300	6,110	50	315,000
15/11/2023	6,500	0.03 ▲	0.46	6,470	6,500	6,500	120	780,000
14/11/2023	6,470	0.12 ▲	1.85	6,350	6,470	6,350	30	194,100
13/11/2023	6,350	0.00 ■■	0.00	6,350	6,350	6,350	20	127,000
10/11/2023	6,350	-0.16 ▼	-2.52	6,510	6,350	6,350	100	635,000
09/11/2023	6,510	0.00 ■■	0.00	6,510	0	0	0	0
07/11/2023	6,510	0.00 ■■	0.00	6,510	6,520	6,510	130	846,300
06/11/2023	6,510	-0.43 ▼	-6.61	6,940	6,740	6,500	350	2,278,500
03/11/2023	6,940	-0.01 ▼	-0.14	6,950	6,940	6,940	10	69,400
02/11/2023	6,950	0.44 ▲	6.33	6,510	6,950	6,060	2,870	19,946,500
01/11/2023	6,510	-0.49 ▼	-7.53	7,000	7,000	6,510	1,620	10,546,200
27/10/2023	7,000	-0.50 ▼	-7.14	7,500	7,000	7,000	110	770,000
26/10/2023	7,500	0.03 ▲	0.40	7,470	7,500	7,500	10	75,000
25/10/2023	7,470	0.47 ▲	6.29	7,000	7,470	7,470	10	74,700
24/10/2023	7,000	-0.28 ▼	-4.00	7,280	7,280	7,000	1,250	8,750,000
23/10/2023	7,280	0.00 ■■	0.00	7,280	7,280	7,280	20	145,600
20/10/2023	7,280	0.00 ■■	0.00	7,280	7,280	7,280	300	2,184,000
19/10/2023	7,280	0.00 ■■	0.00	7,280	7,280	7,280	60	436,800
18/10/2023	7,280	-0.52 ▼	-7.14	7,800	7,800	7,280	870	6,333,600
17/10/2023	7,800	-0.30 ▼	-3.85	8,100	8,100	7,800	70	546,000
13/10/2023	8,100	0.28 ▲	3.46	7,820	8,290	8,100	120	972,000
12/10/2023	7,820	0.00 ■■	0.00	7,820	7,820	7,820	10	78,200
10/10/2023	7,820	0.48 ▲	6.14	7,340	7,820	7,820	20	156,400
09/10/2023	7,340	-0.55 ▼	-7.49	7,890	7,340	7,340	10	73,400
06/10/2023	7,890	0.00 ■■	0.00	7,890	7,890	7,890	60	473,400
05/10/2023	7,890	-0.11 ▼	-1.39	8,000	7,890	7,890	30	236,700
04/10/2023	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
03/10/2023	8,000	-0.15 ▼	-1.88	8,150	8,000	8,000	70	560,000
02/10/2023	8,150	0.00 ■■	0.00	8,150	8,150	8,150	10	81,500
29/09/2023	8,150	-0.03 ▼	-0.37	8,180	8,150	7,750	90	733,500
28/09/2023	8,180	-0.09 ▼	-1.10	8,270	8,210	7,800	60	490,800
27/09/2023	8,270	-0.12 ▼	-1.45	8,390	8,370	7,850	70	578,900
26/09/2023	8,390	-0.09 ▼	-1.07	8,480	8,390	8,390	10	83,900
22/09/2023	8,480	0.48 ▲	5.66	8,000	8,480	8,480	10	84,800
21/09/2023	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
20/09/2023	8,000	-0.30 ▼	-3.75	8,300	8,300	8,000	800	6,400,000
19/09/2023	8,300	0.25 ▲	3.01	8,050	8,430	8,050	50	415,000
18/09/2023	8,050	-0.50 ▼	-6.21	8,550	8,650	8,050	250	2,012,500
14/09/2023	8,550	0.35 ▲	4.09	8,200	8,730	8,500	90	769,500
13/09/2023	8,200	-0.50 ▼	-6.10	8,700	8,200	8,200	200	1,640,000
12/09/2023	8,700	0.02 ▲	0.23	8,680	8,700	8,100	550	4,785,000
11/09/2023	8,680	-0.02 ▼	-0.23	8,700	8,690	8,200	80	694,400
07/09/2023	8,700	0.16 ▲	1.84	8,540	8,700	8,280	960	8,352,000
06/09/2023	8,540	-0.16 ▼	-1.87	8,700	8,550	8,200	200	1,708,000
05/09/2023	8,700	0.30 ▲	3.45	8,400	8,780	7,910	160	1,392,000
31/08/2023	8,400	-0.41 ▼	-4.88	8,810	8,780	8,380	100	840,000
30/08/2023	8,810	0.00 ■■	0.00	8,810	8,810	8,790	80	704,800
29/08/2023	8,810	-0.04 ▼	-0.45	8,850	8,810	8,350	560	4,933,600
28/08/2023	8,850	0.00 ■■	0.00	8,850	8,850	8,380	660	5,841,000
25/08/2023	8,850	0.00 ■■	0.00	8,850	8,850	8,300	870	7,699,500
24/08/2023	8,850	0.08 ▲	0.90	8,770	9,300	8,390	420	3,717,000
23/08/2023	8,770	-0.47 ▼	-5.36	9,240	9,740	8,750	1,220	10,699,400
22/08/2023	9,240	0.48 ▲	5.19	8,760	9,370	9,000	900	8,316,000
21/08/2023	8,760	0.57 ▲	6.51	8,190	8,760	8,740	2,920	25,579,200
18/08/2023	8,190	-0.61 ▼	-7.45	8,800	8,800	8,190	940	7,698,600
17/08/2023	8,800	-0.05 ▼	-0.57	8,850	8,800	8,310	70	616,000
16/08/2023	8,850	-0.04 ▼	-0.45	8,890	8,850	8,850	10	88,500
15/08/2023	8,890	-0.01 ▼	-0.11	8,900	8,890	8,400	120	1,066,800
09/08/2023	8,900	0.00 ■■	0.00	8,900	8,900	8,900	10	89,000
08/08/2023	8,900	0.00 ■■	0.00	8,900	8,900	8,800	110	979,000
04/08/2023	8,500	0.01 ▲	0.12	8,490	8,500	8,500	1,100	9,350,000
03/08/2023	8,490	0.00 ■■	0.00	8,490	8,490	8,490	10	84,900
01/08/2023	8,490	-0.01 ▼	-0.12	8,500	8,490	8,490	10	84,900
31/07/2023	8,500	0.01 ▲	0.12	8,490	8,500	8,400	160	1,360,000
28/07/2023	8,490	-0.01 ▼	-0.12	8,500	8,500	8,490	60	509,400
27/07/2023	8,500	0.20 ▲	2.35	8,300	8,500	8,500	10	85,000
26/07/2023	8,300	-0.10 ▼	-1.20	8,400	8,300	8,100	110	913,000
25/07/2023	8,400	-0.09 ▼	-1.07	8,490	8,400	8,400	10	84,000
24/07/2023	8,490	0.01 ▲	0.12	8,480	8,490	8,120	80	679,200
21/07/2023	8,480	0.09 ▲	1.06	8,390	8,490	8,450	70	593,600
20/07/2023	8,390	0.18 ▲	2.15	8,210	8,490	8,390	20	167,800
19/07/2023	8,210	-0.09 ▼	-1.10	8,300	8,300	8,210	220	1,806,200
18/07/2023	8,300	0.00 ■■	0.00	8,300	8,300	8,300	10	83,000
17/07/2023	8,300	0.01 ▲	0.12	8,290	8,300	8,300	250	2,075,000
14/07/2023	8,290	0.00 ■■	0.00	8,290	8,290	8,290	10	82,900
13/07/2023	8,290	-0.10 ▼	-1.21	8,390	8,300	8,290	80	663,200
12/07/2023	8,390	-0.10 ▼	-1.19	8,490	8,390	8,390	20	167,800
11/07/2023	8,490	-0.01 ▼	-0.12	8,500	8,490	8,000	160	1,358,400
10/07/2023	8,500	0.20 ▲	2.35	8,300	8,500	8,400	40	340,000
07/07/2023	8,300	-0.10 ▼	-1.20	8,400	8,300	8,300	10	83,000
06/07/2023	8,400	0.00 ■■	0.00	8,400	8,400	8,200	120	1,008,000
05/07/2023	8,400	-0.17 ▼	-2.02	8,570	8,400	8,400	20	168,000
04/07/2023	8,570	-0.05 ▼	-0.58	8,620	8,570	8,100	610	5,227,700
03/07/2023	8,620	0.50 ▲	5.80	8,120	8,620	8,100	70	603,400
30/06/2023	8,120	-0.37 ▼	-4.56	8,490	8,120	8,120	10	81,200
29/06/2023	8,490	-0.01 ▼	-0.12	8,500	8,490	8,490	10	84,900
27/06/2023	8,500	0.05 ▲	0.59	8,450	8,500	8,500	20	170,000
26/06/2023	8,450	-0.44 ▼	-5.21	8,890	8,880	8,450	20	169,000
23/06/2023	8,890	0.44 ▲	4.95	8,450	8,980	8,360	620	5,511,800
22/06/2023	8,450	-0.42 ▼	-4.97	8,870	9,000	8,450	690	5,830,500
21/06/2023	8,870	0.58 ▲	6.54	8,290	8,870	8,200	70	620,900
20/06/2023	8,290	-0.60 ▼	-7.24	8,890	8,300	8,290	200	1,658,000
19/06/2023	8,890	0.00 ■■	0.00	8,890	8,890	8,880	90	800,100
16/06/2023	8,890	0.48 ▲	5.40	8,410	8,980	8,890	40	355,600
15/06/2023	8,410	-0.39 ▼	-4.64	8,800	9,200	8,410	40	336,400
14/06/2023	8,800	-0.40 ▼	-4.55	9,200	9,290	8,800	610	5,368,000
13/06/2023	9,200	0.21 ▲	2.28	8,990	9,240	9,200	40	368,000
12/06/2023	8,990	0.28 ▲	3.11	8,710	9,200	8,400	110	988,900
09/06/2023	8,710	-0.58 ▼	-6.66	9,290	8,710	8,710	190	1,654,900
08/06/2023	9,290	0.00 ■■	0.00	9,290	9,290	9,290	10	92,900
07/06/2023	9,290	0.00 ■■	0.00	9,290	9,290	8,660	570	5,295,300
06/06/2023	9,290	0.09 ▲	0.97	9,200	9,290	8,560	110	1,021,900
05/06/2023	9,200	-0.25 ▼	-2.72	9,450	9,450	8,790	190	1,748,000
01/06/2023	9,450	0.15 ▲	1.59	9,300	9,450	8,990	410	3,874,500
31/05/2023	9,300	-0.08 ▼	-0.86	9,380	9,330	9,300	20	186,000
30/05/2023	9,380	-0.01 ▼	-0.11	9,390	9,380	9,380	10	93,800
26/05/2023	9,390	-0.01 ▼	-0.11	9,400	9,800	8,750	210	1,971,900
25/05/2023	9,400	0.25 ▲	2.66	9,150	9,400	8,510	640	6,016,000
24/05/2023	9,150	0.16 ▲	1.75	8,990	9,150	8,680	50	457,500
23/05/2023	8,990	-0.26 ▼	-2.89	9,250	9,100	8,610	140	1,258,600
19/05/2023	9,250	-0.15 ▼	-1.62	9,400	9,300	8,750	140	1,295,000
18/05/2023	9,400	0.00 ■■	0.00	9,400	9,400	9,400	120	1,128,000
17/05/2023	9,400	0.40 ▲	4.26	9,000	9,500	8,370	210	1,974,000
16/05/2023	9,000	0.01 ▲	0.11	8,990	9,500	8,370	1,250	11,250,000
15/05/2023	8,990	0.39 ▲	4.34	8,600	8,990	8,990	20	179,800
11/05/2023	8,600	0.04 ▲	0.47	8,560	8,600	8,600	50	430,000
09/05/2023	8,560	0.56 ▲	6.54	8,000	8,560	8,560	10	85,600
05/05/2023	8,000	-0.56 ▼	-7.00	8,560	8,000	8,000	10	80,000
28/04/2023	8,560	0.56 ▲	6.54	8,000	8,560	8,560	10	85,600
27/04/2023	8,000	-0.10 ▼	-1.25	8,100	8,660	8,000	20	160,000
20/04/2023	8,100	-0.05 ▼	-0.62	8,150	8,100	8,100	20	162,000
19/04/2023	8,150	-0.05 ▼	-0.61	8,200	8,150	8,150	10	81,500
14/04/2023	8,200	0.00 ■■	0.00	8,200	8,200	8,200	510	4,182,000
13/04/2023	8,200	-0.60 ▼	-7.32	8,800	8,300	8,200	260	2,132,000
12/04/2023	8,800	0.50 ▲	5.68	8,300	8,800	8,300	40	352,000
10/04/2023	8,300	0.00 ■■	0.00	8,300	8,300	8,300	30	249,000
06/04/2023	8,300	0.46 ▲	5.54	7,840	8,300	7,600	20	166,000
05/04/2023	7,840	-0.01 ▼	-0.13	7,850	7,840	7,840	10	78,400
31/03/2023	7,850	0.35 ▲	4.46	7,500	7,850	7,600	30	235,500
24/03/2023	9,000	0.00 ■■	0.00	9,000	7,500	7,500	260	2,340,000
22/03/2023	8,100	-0.05 ▼	-0.62	8,150	8,100	8,100	10	81,000
21/03/2023	8,150	0.52 ▲	6.38	7,630	8,150	8,150	10	81,500
20/03/2023	7,630	0.49 ▲	6.42	7,140	7,630	7,630	10	76,300
13/03/2023	7,140	-0.53 ▼	-7.42	7,670	7,140	7,140	10	71,400
09/03/2023	7,670	0.11 ▲	1.43	7,560	7,680	7,670	20	153,400
08/03/2023	7,560	0.49 ▲	6.48	7,070	7,560	7,560	20	151,200
02/03/2023	7,070	0.46 ▲	6.51	6,610	7,070	6,990	280	1,979,600
24/02/2023	6,610	0.10 ▲	1.51	6,510	6,610	6,610	10	66,100
23/02/2023	6,510	0.11 ▲	1.69	6,400	6,510	6,510	20	130,200
22/02/2023	6,400	-0.44 ▼	-6.88	6,840	6,400	6,400	40	256,000
17/02/2023	6,840	-0.01 ▼	-0.15	6,850	6,840	6,810	20	136,800
16/02/2023	6,850	0.00 ■■	0.00	6,850	6,850	6,800	40	274,000
13/02/2023	6,850	0.31 ▲	4.53	6,540	6,850	6,850	10	68,500
10/02/2023	6,540	0.03 ▲	0.46	6,510	6,540	6,540	10	65,400
09/02/2023	6,510	-0.30 ▼	-4.61	6,810	6,510	6,510	10	65,100
08/02/2023	6,810	-0.51 ▼	-7.49	7,320	7,310	6,810	90	612,900
06/02/2023	7,320	0.47 ▲	6.42	6,850	7,320	6,510	90	658,800
03/02/2023	6,850	0.44 ▲	6.42	6,410	6,850	6,850	50	342,500
02/02/2023	6,410	-0.44 ▼	-6.86	6,850	6,410	6,410	110	705,100
31/01/2023	6,850	0.00 ■■	0.00	6,850	6,850	6,850	70	479,500
27/01/2023	6,850	-0.04 ▼	-0.58	6,890	6,850	6,850	20	137,000
19/01/2023	6,890	0.37 ▲	5.37	6,520	6,900	6,890	90	620,100
18/01/2023	6,520	0.40 ▲	6.13	6,120	6,520	6,520	10	65,200
17/01/2023	6,120	-0.38 ▼	-6.21	6,500	6,120	6,120	20	122,400
16/01/2023	6,500	-0.42 ▼	-6.46	6,920	6,500	6,500	20	130,000
09/01/2023	6,920	0.26 ▲	3.76	6,660	6,950	6,920	20	138,400
04/01/2023	6,660	-0.43 ▼	-6.46	7,090	6,700	6,600	200	1,332,000
03/01/2023	7,090	-0.14 ▼	-1.97	7,230	7,090	6,730	50	354,500
30/12/2022	7,230	-0.05 ▼	-0.69	7,280	7,230	6,780	110	795,300
29/12/2022	7,280	0.40 ▲	5.49	6,880	7,280	6,870	70	509,600
26/12/2022	6,880	-0.05 ▼	-0.73	6,930	6,880	6,880	20	137,600
23/12/2022	6,930	-0.02 ▼	-0.29	6,950	6,930	6,470	40	277,200
22/12/2022	6,950	-0.15 ▼	-2.16	7,100	7,480	6,610	140	973,000
21/12/2022	7,100	-0.04 ▼	-0.56	7,140	7,100	7,100	10	71,000
20/12/2022	7,140	0.16 ▲	2.24	6,980	7,140	6,500	1,110	7,925,400
19/12/2022	6,980	-0.01 ▼	-0.14	6,990	6,980	6,980	10	69,800
14/12/2022	6,700	-0.10 ▼	-1.49	6,800	6,700	6,700	50	335,000
13/12/2022	6,800	-0.51 ▼	-7.50	7,310	6,820	6,800	40	272,000
12/12/2022	7,310	-0.45 ▼	-6.16	7,760	7,330	7,230	60	438,600
08/12/2022	7,760	0.16 ▲	2.06	7,600	7,760	7,760	10	77,600
05/12/2022	7,600	0.08 ▲	1.05	7,520	7,600	7,530	90	684,000
02/12/2022	7,520	-0.29 ▼	-3.86	7,810	7,520	7,520	10	75,200
01/12/2022	7,810	-0.57 ▼	-7.30	8,380	8,350	7,800	260	2,030,600
30/11/2022	8,380	0.42 ▲	5.01	7,960	8,380	8,380	10	83,800
29/11/2022	7,960	0.46 ▲	5.78	7,500	7,990	7,960	30	238,800
28/11/2022	7,500	-0.24 ▼	-3.20	7,740	8,000	7,500	50	375,000
25/11/2022	7,740	-0.57 ▼	-7.36	8,310	8,790	7,730	680	5,263,200
24/11/2022	8,310	0.41 ▲	4.93	7,900	8,440	7,500	740	6,149,400
23/11/2022	7,900	-0.59 ▼	-7.47	8,490	7,900	7,900	500	3,950,000
22/11/2022	8,490	-0.01 ▼	-0.12	8,500	8,490	7,910	1,830	15,536,700
21/11/2022	8,500	-0.59 ▼	-6.94	9,090	8,500	8,500	500	4,250,000
18/11/2022	9,090	0.59 ▲	6.49	8,500	9,090	8,500	50	454,500
17/11/2022	8,500	0.51 ▲	6.00	7,990	8,500	8,500	50	425,000
16/11/2022	7,990	0.49 ▲	6.13	7,500	7,990	7,990	20	159,800
09/11/2022	7,500	0.00 ■■	0.00	7,500	7,500	7,500	30	225,000
08/11/2022	7,500	0.00 ■■	0.00	7,500	7,500	7,490	30	225,000
07/11/2022	7,500	-0.30 ▼	-4.00	7,800	7,500	7,500	340	2,550,000
04/11/2022	7,950	-0.55 ▼	-6.92	8,500	7,950	7,950	350	2,782,500
01/11/2022	8,500	0.50 ▲	5.88	8,000	8,500	8,500	10	85,000
26/10/2022	8,000	-0.37 ▼	-4.63	8,370	8,000	8,000	60	480,000
25/10/2022	8,370	-0.63 ▼	-7.53	9,000	8,990	8,370	550	4,603,500
24/10/2022	9,000	-0.65 ▼	-7.22	9,650	9,640	9,000	360	3,240,000
21/10/2022	9,650	0.00 ■■	0.00	9,650	9,650	9,640	50	482,500
20/10/2022	9,650	-0.14 ▼	-1.45	9,790	9,650	9,650	10	96,500
16/10/2022	9,790	0.58 ▲	5.92	9,210	9,790	9,790	10	97,900
14/10/2022	9,790	0.58 ▲	5.92	9,210	9,790	9,790	10	97,900
13/10/2022	9,210	-0.37 ▼	-4.02	9,580	9,210	9,210	20	184,200
12/10/2022	9,580	-0.72 ▼	-7.52	10,300	9,630	9,580	120	1,149,600
11/10/2022	10,300	0.34 ▲	3.30	9,960	10,300	9,500	90	927,000
04/10/2022	9,600	-0.70 ▼	-7.29	10,300	9,660	9,600	300	2,880,000
03/10/2022	9,600	-0.70 ▼	-7.29	10,300	9,660	9,600	300	2,880,000
29/09/2022	10,300	0.50 ▲	4.85	9,800	10,300	10,300	10	103,000
27/09/2022	9,800	-0.20 ▼	-2.04	10,000	9,800	9,800	80	784,000
26/09/2022	10,000	-0.70 ▼	-7.00	10,700	10,050	10,000	120	1,200,000
22/09/2022	10,700	0.25 ▲	2.34	10,450	10,700	10,700	10	107,000
21/09/2022	10,450	0.00 ■■	0.00	10,450	0	0	0	0
20/09/2022	10,450	0.00 ■■	0.00	10,450	0	0	0	0
19/09/2022	10,450	-0.75 ▼	-7.18	11,200	11,000	10,450	90	940,500
16/09/2022	11,200	0.00 ■■	0.00	11,200	0	0	0	0
15/09/2022	11,200	-0.20 ▼	-1.79	11,400	11,200	11,200	10	112,000
14/09/2022	11,400	0.00 ■■	0.00	11,400	0	0	0	0
13/09/2022	11,400	0.40 ▲	3.51	11,000	11,400	11,400	10	114,000
09/09/2022	11,000	0.00 ■■	0.00	11,000	0	0	30	330,000
07/09/2022	11,000	-0.70 ▼	-6.36	11,700	11,050	11,000	310	3,410,000
04/09/2022	11,700	0.00 ■■	0.00	11,700	0	0	0	0
25/08/2022	11,700	0.05 ▲	0.43	11,650	11,700	11,700	10	117,000
23/08/2022	11,650	0.05 ▲	0.43	11,600	11,650	11,650	10	116,500
22/08/2022	11,600	0.10 ▲	0.86	11,500	11,600	11,600	10	116,000
19/08/2022	11,500	0.00 ■■	0.00	11,500	11,500	11,450	20	230,000
18/08/2022	11,500	-0.10 ▼	-0.87	11,600	11,500	11,500	10	115,000
17/08/2022	11,600	0.00 ■■	0.00	11,600	11,600	11,550	20	232,000
16/08/2022	11,600	0.00 ■■	0.00	11,600	11,600	11,600	20	232,000
15/08/2022	11,600	0.00 ■■	0.00	11,600	11,600	11,600	10	116,000
12/08/2022	11,600	-0.10 ▼	-0.86	11,700	11,600	11,000	180	2,088,000
11/08/2022	11,700	-0.05 ▼	-0.43	11,750	11,700	11,700	10	117,000
09/08/2022	11,750	0.25 ▲	2.13	11,500	11,750	11,300	70	822,500
08/08/2022	11,500	0.00 ■■	0.00	11,500	11,500	11,450	20	230,000
04/08/2022	11,500	0.00 ■■	0.00	11,500	12,050	11,450	50	575,000
03/08/2022	11,500	-0.30 ▼	-2.61	11,800	11,500	11,050	30	345,000
02/08/2022	11,800	0.45 ▲	3.81	11,350	11,800	10,700	20	236,000
01/08/2022	11,350	0.00 ■■	0.00	11,350	11,350	11,350	10	113,500
30/07/2022	11,350	0.60 ▲	5.29	10,750	11,400	11,350	30	340,500
29/07/2022	11,350	0.60 ▲	5.29	10,750	11,400	11,350	30	340,500
28/07/2022	10,750	-0.70 ▼	-6.51	11,450	10,750	10,750	10	107,500
27/07/2022	11,450	-0.05 ▼	-0.44	11,500	11,450	11,450	10	114,500
26/07/2022	11,500	-0.05 ▼	-0.43	11,550	11,500	11,500	10	115,000
25/07/2022	11,550	0.25 ▲	2.16	11,300	11,550	11,550	10	115,500
21/07/2022	11,300	-0.10 ▼	-0.88	11,400	11,300	11,300	10	113,000
20/07/2022	11,400	-0.15 ▼	-1.32	11,550	11,400	11,000	110	1,254,000
18/07/2022	11,550	-0.10 ▼	-0.87	11,650	11,600	11,550	20	231,000
15/07/2022	11,650	-0.05 ▼	-0.43	11,700	11,650	10,950	60	699,000
14/07/2022	11,700	0.70 ▲	5.98	11,000	11,700	10,850	20	234,000
13/07/2022	11,000	0.10 ▲	0.91	10,900	11,000	11,000	100	1,100,000
11/07/2022	10,900	-0.65 ▼	-5.96	11,550	10,900	10,900	20	218,000
08/07/2022	11,550	0.00 ■■	0.00	11,550	11,550	11,450	20	231,000
07/07/2022	11,550	-0.10 ▼	-0.87	11,650	11,550	11,550	10	115,500
06/07/2022	11,650	0.20 ▲	1.72	11,450	11,650	10,650	200	2,330,000
05/07/2022	11,450	-0.10 ▼	-0.87	11,550	11,450	11,000	30	343,500
04/07/2022	11,550	0.30 ▲	2.60	11,250	11,550	11,550	10	115,500
01/07/2022	11,250	0.40 ▲	3.56	10,850	11,250	10,400	110	1,237,500
30/06/2022	10,850	-0.80 ▼	-7.37	11,650	11,300	10,850	790	8,571,500
29/06/2022	11,650	0.05 ▲	0.43	11,600	11,650	11,600	40	466,000
25/06/2022	11,600	-0.25 ▼	-2.16	11,850	11,600	11,500	80	928,000
24/06/2022	11,600	-0.25 ▼	-2.16	11,850	11,600	11,500	80	928,000
23/06/2022	11,850	0.00 ■■	0.00	11,850	11,850	11,200	50	592,500
22/06/2022	11,850	0.25 ▲	2.11	11,600	11,850	10,850	20	237,000
21/06/2022	11,600	0.00 ■■	0.00	11,600	11,600	10,850	40	464,000
20/06/2022	11,600	0.60 ▲	5.17	11,000	11,600	10,800	60	696,000
17/06/2022	11,000	-0.65 ▼	-5.91	11,650	11,800	10,950	60	660,000
16/06/2022	11,650	0.25 ▲	2.15	11,400	11,650	11,000	20	233,000
15/06/2022	11,400	0.00 ■■	0.00	11,400	11,500	10,800	70	798,000
14/06/2022	11,400	-0.10 ▼	-0.88	11,500	11,400	11,000	90	1,026,000
13/06/2022	11,500	-0.35 ▼	-3.04	11,850	11,500	11,500	80	920,000
10/06/2022	11,850	0.00 ■■	0.00	11,850	11,850	11,250	60	711,000
09/06/2022	11,850	0.25 ▲	2.11	11,600	11,850	11,200	40	474,000
08/06/2022	11,600	-0.10 ▼	-0.86	11,700	11,600	11,050	70	812,000
07/06/2022	11,700	-0.10 ▼	-0.85	11,800	11,700	11,200	110	1,287,000
06/06/2022	11,800	0.55 ▲	4.66	11,250	11,850	10,700	90	1,062,000
03/06/2022	11,250	-0.25 ▼	-2.22	11,500	11,750	11,250	40	450,000
02/06/2022	11,500	0.00 ■■	0.00	11,500	11,550	11,150	140	1,610,000
01/06/2022	11,500	-0.05 ▼	-0.43	11,550	11,850	11,050	110	1,265,000
31/05/2022	11,550	-0.45 ▼	-3.90	12,000	11,950	11,550	70	808,500
30/05/2022	12,000	0.10 ▲	0.83	11,900	12,150	11,800	140	1,680,000
27/05/2022	11,900	0.75 ▲	6.30	11,150	11,900	11,100	610	7,259,000
26/05/2022	11,150	-0.10 ▼	-0.90	11,250	11,650	10,900	80	892,000
25/05/2022	11,250	0.00 ■■	0.00	11,250	11,900	10,850	300	3,375,000
24/05/2022	11,250	-0.70 ▼	-6.22	11,950	11,900	11,250	230	2,587,500
23/05/2022	11,950	-0.05 ▼	-0.42	12,000	12,000	11,400	70	836,500
22/05/2022	12,000	0.20 ▲	1.67	11,800	12,000	11,050	370	4,440,000
20/05/2022	12,000	0.20 ▲	1.67	11,800	12,000	11,050	370	4,440,000
19/05/2022	11,800	0.00 ■■	0.00	11,800	12,000	11,100	280	3,304,000
18/05/2022	11,800	0.30 ▲	2.54	11,500	11,800	10,900	260	3,068,000
17/05/2022	11,500	-0.10 ▼	-0.87	11,600	11,800	10,800	240	2,760,000
16/05/2022	11,600	0.50 ▲	4.31	11,100	11,600	11,000	110	1,276,000
13/05/2022	11,100	-0.65 ▼	-5.86	11,750	11,750	11,050	120	1,332,000
12/05/2022	11,750	-0.05 ▼	-0.43	11,800	11,800	11,000	970	11,397,500
11/05/2022	11,800	0.00 ■■	0.00	11,800	12,000	11,000	110	1,298,000
10/05/2022	11,800	0.35 ▲	2.97	11,450	11,800	10,800	210	2,478,000
09/05/2022	11,450	-0.15 ▼	-1.31	11,600	11,450	10,800	210	2,404,500
29/04/2022	11,200	-0.70 ▼	-6.25	11,900	11,900	11,150	500	5,600,000
28/04/2022	11,900	0.40 ▲	3.36	11,500	11,900	10,850	160	1,904,000
27/04/2022	11,500	0.00 ■■	0.00	11,500	11,800	10,700	370	4,255,000
26/04/2022	11,500	0.55 ▲	4.78	10,950	11,500	10,200	980	11,270,000
25/04/2022	10,950	0.15 ▲	1.37	10,800	10,950	10,200	280	3,066,000
23/04/2022	10,800	-0.80 ▼	-7.41	11,600	11,600	10,800	770	8,316,000
22/04/2022	10,800	-0.80 ▼	-7.41	11,600	11,600	10,800	770	8,316,000
21/04/2022	11,600	0.40 ▲	3.45	11,200	11,600	10,450	810	9,396,000
20/04/2022	11,200	0.00 ■■	0.00	11,200	11,200	10,450	880	9,856,000
19/04/2022	11,200	-0.30 ▼	-2.68	11,500	11,550	11,200	180	2,016,000
18/04/2022	11,500	0.00 ■■	0.00	11,500	12,000	10,800	300	3,450,000
16/04/2022	11,500	-0.50 ▼	-4.35	12,000	12,000	11,400	1,010	11,615,000
15/04/2022	11,500	-0.50 ▼	-4.35	12,000	12,000	11,400	1,010	11,615,000
14/04/2022	12,000	0.00 ■■	0.00	12,000	12,000	11,950	290	3,480,000
13/04/2022	12,000	-0.05 ▼	-0.42	12,050	12,050	11,850	280	3,360,000
12/04/2022	12,050	-0.35 ▼	-2.90	12,400	12,050	11,900	460	5,543,000
08/04/2022	12,400	-0.10 ▼	-0.81	12,500	12,750	12,000	1,130	14,012,000
07/04/2022	12,500	0.50 ▲	4.00	12,000	12,650	12,350	600	7,500,000
06/04/2022	12,000	-0.50 ▼	-4.17	12,500	12,450	11,950	410	4,920,000
05/04/2022	12,500	0.00 ■■	0.00	12,500	12,500	12,000	40	500,000
04/04/2022	12,500	-0.10 ▼	-0.80	12,600	12,550	12,050	260	3,250,000
01/04/2022	12,600	0.30 ▲	2.38	12,300	12,900	11,800	570	7,182,000
31/03/2022	12,300	-0.40 ▼	-3.25	12,700	12,700	12,200	190	2,337,000
30/03/2022	12,700	0.20 ▲	1.57	12,500	12,900	11,800	350	4,445,000
29/03/2022	12,500	-0.10 ▼	-0.80	12,600	12,600	11,800	570	7,125,000
28/03/2022	12,600	-0.05 ▼	-0.40	12,650	12,800	12,100	170	2,142,000
25/03/2022	12,650	0.35 ▲	2.77	12,300	12,750	11,800	1,110	14,041,500
24/03/2022	12,300	-0.10 ▼	-0.81	12,400	12,400	11,900	750	9,225,000
23/03/2022	12,400	0.00 ■■	0.00	12,400	12,500	12,000	570	7,068,000
22/03/2022	12,400	0.05 ▲	0.40	12,350	12,400	11,900	620	7,688,000
21/03/2022	12,350	0.40 ▲	3.24	11,950	12,500	11,750	440	5,434,000
18/03/2022	11,950	-0.30 ▼	-2.51	12,250	12,200	11,950	120	1,434,000
17/03/2022	12,250	0.05 ▲	0.41	12,200	12,400	11,750	260	3,185,000
16/03/2022	12,200	0.00 ■■	0.00	12,200	12,300	11,650	400	4,880,000
15/03/2022	12,200	0.10 ▲	0.82	12,100	12,200	11,550	240	2,928,000
14/03/2022	12,100	-0.10 ▼	-0.83	12,200	12,200	11,700	70	847,000
11/03/2022	12,200	0.10 ▲	0.82	12,100	12,250	11,750	760	9,272,000
10/03/2022	12,100	0.10 ▲	0.83	12,000	12,100	11,650	180	2,178,000
09/03/2022	12,000	0.00 ■■	0.00	12,000	12,100	11,600	1,030	12,360,000
08/03/2022	12,000	0.00 ■■	0.00	12,000	12,000	11,950	120	1,440,000
07/03/2022	12,000	0.00 ■■	0.00	12,000	12,000	11,700	790	9,480,000
04/03/2022	12,000	0.00 ■■	0.00	12,000	12,000	11,700	250	3,000,000
03/03/2022	12,000	0.00 ■■	0.00	12,000	12,000	11,200	350	4,200,000
02/03/2022	12,000	-0.05 ▼	-0.42	12,050	12,000	11,700	40	480,000
01/03/2022	12,050	-0.05 ▼	-0.41	12,100	12,100	11,650	120	1,446,000
28/02/2022	12,100	0.45 ▲	3.72	11,650	12,100	11,650	430	5,203,000
26/02/2022	11,650	0.00 ■■	0.00	11,650	12,000	11,650	630	7,339,500
25/02/2022	11,650	0.00 ■■	0.00	11,650	12,000	11,650	630	7,339,500
24/02/2022	11,650	-0.50 ▼	-4.29	12,150	12,300	11,600	140	1,631,000
23/02/2022	12,150	-0.10 ▼	-0.82	12,250	12,200	11,600	140	1,701,000
22/02/2022	12,250	0.35 ▲	2.86	11,900	12,300	11,400	460	5,635,000
21/02/2022	11,900	-0.10 ▼	-0.84	12,000	11,900	11,700	860	10,234,000
18/02/2022	12,000	0.30 ▲	2.50	11,700	12,000	12,000	30	360,000
17/02/2022	11,700	0.05 ▲	0.43	11,650	12,200	11,600	740	8,658,000
16/02/2022	11,650	-0.45 ▼	-3.86	12,100	12,050	11,650	70	815,500
15/02/2022	12,100	-0.10 ▼	-0.83	12,200	12,200	12,100	20	242,000
14/02/2022	12,200	0.00 ■■	0.00	12,200	12,200	12,200	10	122,000
11/02/2022	12,200	0.00 ■■	0.00	12,200	12,200	12,200	10	122,000
10/02/2022	12,200	0.30 ▲	2.46	11,900	12,200	11,550	50	610,000
09/02/2022	11,900	0.00 ■■	0.00	11,900	11,900	11,900	190	2,261,000
08/02/2022	11,900	0.00 ■■	0.00	11,900	11,900	11,550	30	357,000
07/02/2022	11,900	0.30 ▲	2.52	11,600	11,900	11,200	130	1,547,000
28/01/2022	11,600	-0.25 ▼	-2.16	11,850	11,800	11,600	40	464,000
27/01/2022	11,850	-0.05 ▼	-0.42	11,900	11,850	11,850	20	237,000
26/01/2022	11,900	0.35 ▲	2.94	11,550	11,900	11,550	110	1,309,000
25/01/2022	11,550	-0.45 ▼	-3.90	12,000	11,600	11,550	30	346,500
24/01/2022	12,000	0.00 ■■	0.00	12,000	12,100	12,000	60	720,000
21/01/2022	12,000	0.00 ■■	0.00	12,000	12,200	11,200	680	8,160,000
20/01/2022	12,000	0.20 ▲	1.67	11,800	12,000	11,550	20	240,000
19/01/2022	11,800	0.40 ▲	3.39	11,400	11,800	10,650	40	472,000
18/01/2022	11,400	-0.40 ▼	-3.51	11,800	11,700	11,400	540	6,156,000
17/01/2022	12,200	-0.05 ▼	-0.41	12,250	12,200	12,200	10	122,000
14/01/2022	12,250	-0.05 ▼	-0.41	12,300	12,250	11,800	220	2,695,000
13/01/2022	12,300	-0.10 ▼	-0.81	12,400	12,300	12,300	20	246,000
12/01/2022	12,400	-0.05 ▼	-0.40	12,450	12,400	11,900	50	620,000
11/01/2022	12,450	0.00 ■■	0.00	12,450	12,500	11,800	120	1,494,000
10/01/2022	12,450	0.30 ▲	2.41	12,150	12,500	12,200	590	7,345,500
07/01/2022	12,150	0.05 ▲	0.41	12,100	12,200	11,800	760	9,234,000
06/01/2022	12,100	0.00 ■■	0.00	12,000	12,100	12,050	180	2,178,000
05/01/2022	12,000	0.20 ▲	1.67	11,800	12,000	11,800	210	2,520,000
04/01/2022	11,800	-0.10 ▼	-0.85	11,900	12,000	11,700	240	2,832,000
03/01/2022	12,000	-0.45 ▼	-3.75	12,450	12,500	11,900	170	2,040,000
31/12/2021	11,900	-0.10 ▼	-0.84	12,000	12,200	11,900	140	1,666,000
30/12/2021	12,000	-0.10 ▼	-0.83	12,000	12,000	11,900	40	480,000
29/12/2021	12,000	-0.10 ▼	-0.83	12,000	12,200	11,900	40	480,000
22/12/2021	11,900	0.40 ▲	3.36	11,900	12,300	11,900	590	7,021,000
21/12/2021	11,900	-0.10 ▼	-0.84	12,000	12,000	11,900	1,090	12,971,000
20/12/2021	12,000	0.00 ■■	0.00	12,000	12,000	12,000	400	4,800,000
17/12/2021	12,000	-0.25 ▼	-2.08	12,250	12,250	12,000	760	9,120,000
16/12/2021	12,250	-0.20 ▼	-1.63	12,450	12,250	12,250	20	245,000
15/12/2021	12,450	-0.05 ▼	-0.40	12,500	12,500	12,000	280	3,486,000
14/12/2021	12,500	0.50 ▲	4.00	12,000	12,500	12,000	860	10,750,000
13/12/2021	12,000	0.40 ▲	3.33	12,000	12,500	12,000	450	5,400,000
10/12/2021	12,000	0.10 ▲	0.83	11,900	12,000	11,900	120	1,440,000
09/12/2021	11,900	0.10 ▲	0.84	11,800	12,100	11,900	180	2,142,000
08/12/2021	11,800	-0.10 ▼	-0.85	11,900	12,000	11,800	120	1,416,000
07/12/2021	11,900	0.10 ▲	0.84	11,900	12,000	11,900	80	952,000
06/12/2021	11,900	-0.10 ▼	-0.84	12,000	12,000	11,900	180	2,142,000
03/12/2021	12,000	-0.45 ▼	-3.75	12,450	12,500	11,900	170	2,040,000
02/12/2021	12,450	0.45 ▲	3.61	12,000	12,450	11,900	240	2,988,000
01/12/2021	12,000	-0.40 ▼	-3.33	12,400	12,400	12,000	80	960,000
30/11/2021	12,400	0.35 ▲	2.82	12,050	12,500	11,900	1,460	18,104,000
29/11/2021	12,050	-0.05 ▼	-0.41	12,100	12,200	12,050	70	843,500
26/11/2021	12,100	-0.60 ▼	-4.96	12,700	12,600	12,000	280	3,388,000
24/11/2021	12,700	0.30 ▲	2.36	12,400	12,700	12,200	30	381,000
23/11/2021	12,400	-0.60 ▼	-4.84	13,000	12,400	12,400	130	1,612,000
22/11/2021	13,000	-0.10 ▼	-0.77	13,100	13,100	13,000	100	1,300,000
19/11/2021	13,100	0.10 ▲	0.76	13,100	13,250	13,000	550	7,205,000
18/11/2021	13,100	0.10 ▲	0.76	13,000	13,200	13,000	410	5,371,000
17/11/2021	13,000	-0.10 ▼	-0.77	13,000	13,300	12,500	140	1,820,000
16/11/2021	13,000	0.50 ▲	3.85	12,500	13,000	12,500	720	9,360,000
15/11/2021	12,500	0.10 ▲	0.80	12,400	12,550	12,350	430	5,375,000
12/11/2021	12,400	0.40 ▲	3.23	12,000	12,400	12,100	140	1,736,000
11/11/2021	12,000	-0.25 ▼	-2.08	12,250	12,300	12,000	220	2,640,000
10/11/2021	12,250	0.05 ▲	0.41	12,200	12,400	12,200	390	4,777,500
09/11/2021	12,200	0.60 ▲	4.92	12,200	12,800	12,200	140	1,708,000
08/11/2021	12,200	-0.20 ▼	-1.64	12,400	12,400	12,000	370	4,514,000
05/11/2021	12,400	-0.90 ▼	-7.26	13,300	12,500	12,400	880	10,912,000
03/11/2021	13,300	0.40 ▲	3.01	12,900	13,300	12,000	200	2,660,000
02/11/2021	12,900	-0.90 ▼	-6.98	12,900	12,900	12,000	4,470	57,663,000
01/11/2021	12,900	0.50 ▲	3.88	12,900	13,400	12,900	280	3,612,000
29/10/2021	12,900	0.70 ▲	5.43	12,200	13,000	11,550	680	8,772,000
25/10/2021	12,200	0.00 ■■	0.00	12,200	12,200	12,200	30	366,000
22/10/2021	12,200	-0.15 ▼	-1.23	12,350	12,200	11,600	50	610,000
21/10/2021	12,350	0.00 ■■	0.00	12,350	12,350	12,350	10	123,500
18/10/2021	12,350	-0.65 ▼	-5.26	13,000	12,350	12,200	90	1,111,500
14/10/2021	13,000	0.50 ▲	3.85	12,500	13,150	13,000	30	390,000
13/10/2021	12,500	-0.30 ▼	-2.40	12,800	12,500	12,500	20	250,000
12/10/2021	12,800	0.00 ■■	0.00	12,800	12,800	12,800	220	2,816,000
11/10/2021	12,800	0.80 ▲	6.25	12,000	12,800	12,400	520	6,656,000
08/10/2021	12,000	0.15 ▲	1.25	11,850	12,000	12,000	10	120,000
07/10/2021	11,850	0.05 ▲	0.42	11,800	11,850	11,800	9,060	107,361,000
06/10/2021	11,800	0.00 ■■	0.00	11,800	11,800	11,800	50	590,000
05/10/2021	11,800	-0.05 ▼	-0.42	11,850	11,800	11,800	30	354,000
04/10/2021	11,850	-0.35 ▼	-2.95	12,200	12,250	11,800	310	3,673,500
01/10/2021	12,200	0.70 ▲	5.74	11,500	12,200	11,200	1,600	19,520,000
29/09/2021	11,500	-0.60 ▼	-5.22	12,100	11,500	11,500	40	460,000
28/09/2021	12,100	0.00 ■■	0.00	12,100	12,100	12,100	600	7,260,000
27/09/2021	12,100	0.00 ■■	0.00	12,100	12,100	12,100	140	1,694,000
24/09/2021	12,100	0.00 ■■	0.00	12,100	12,100	12,100	330	3,993,000
23/09/2021	12,100	0.00 ■■	0.00	12,100	12,100	12,100	160	1,936,000
22/09/2021	12,100	0.00 ■■	0.00	12,100	12,100	12,050	250	3,025,000
21/09/2021	12,100	0.20 ▲	1.65	11,900	12,200	11,850	320	3,872,000
20/09/2021	11,900	-0.10 ▼	-0.84	12,000	11,900	11,850	110	1,309,000
17/09/2021	12,000	-0.05 ▼	-0.42	12,050	12,100	11,400	530	6,360,000
16/09/2021	12,050	-0.05 ▼	-0.41	12,100	12,050	11,500	170	2,048,500
15/09/2021	12,100	0.10 ▲	0.83	12,000	12,350	12,100	70	847,000
14/09/2021	12,000	-0.05 ▼	-0.42	12,050	12,100	11,250	1,070	12,840,000
13/09/2021	12,050	0.45 ▲	3.73	11,600	12,050	12,050	10	120,500
10/09/2021	11,600	0.05 ▲	0.43	11,550	11,600	11,600	10	116,000
09/09/2021	11,550	-0.85 ▼	-7.36	12,400	11,600	11,550	270	3,118,500
08/09/2021	12,400	0.10 ▲	0.81	12,400	12,500	12,400	20	248,000
07/09/2021	12,400	0.20 ▲	1.61	12,200	12,500	12,400	30	372,000
06/09/2021	12,200	0.20 ▲	1.64	12,000	12,200	11,200	390	4,758,000
05/09/2021	12,200	-0.20 ▼	-1.64	12,400	12,350	12,350	20	244,000
03/09/2021	12,350	-0.05 ▼	-0.40	12,400	12,350	12,350	10	123,500
01/09/2021	12,000	0.10 ▲	0.83	12,000	12,100	12,000	910	10,920,000
31/08/2021	12,000	0.00 ■■	0.00	12,000	12,000	12,000	10	120,000
30/08/2021	12,000	-0.05 ▼	-0.42	12,050	12,050	12,000	120	1,440,000
27/08/2021	12,050	0.05 ▲	0.41	12,000	12,050	12,050	10	120,500
26/08/2021	12,000	0.00 ■■	0.00	12,000	12,000	11,300	120	1,440,000
25/08/2021	12,000	-0.25 ▼	-2.08	12,250	12,000	12,000	10	120,000
17/08/2021	12,250	-0.05 ▼	-0.41	12,300	12,250	12,200	180	2,205,000
16/08/2021	12,300	0.05 ▲	0.41	12,250	12,300	12,000	650	7,995,000
13/08/2021	12,250	-0.05 ▼	-0.41	12,300	12,250	12,250	10	122,500
12/08/2021	12,300	0.05 ▲	0.41	12,250	12,300	12,300	10	123,000
11/08/2021	12,250	-0.05 ▼	-0.41	12,300	12,250	12,250	10	122,500
10/08/2021	12,300	0.30 ▲	2.44	12,000	12,300	12,300	10	123,000
09/08/2021	12,000	-0.35 ▼	-2.92	12,350	12,350	12,000	50	600,000
07/08/2021	12,350	0.15 ▲	1.21	12,200	12,350	12,350	70	864,500
06/08/2021	12,350	0.15 ▲	1.21	12,200	12,350	12,350	70	864,500
05/08/2021	12,200	0.20 ▲	1.64	12,000	12,200	12,100	20	244,000
04/08/2021	12,000	-0.35 ▼	-2.92	12,350	12,000	12,000	50	600,000
03/08/2021	12,350	-0.05 ▼	-0.40	12,400	12,350	12,350	10	123,500
02/08/2021	12,400	-12.40 ▼	-100.00	12,400	12,400	12,400	10	124,000
31/07/2021	12,400	-0.05 ▼	-0.40	12,450	12,400	12,400	10	124,000
30/07/2021	12,400	-0.05 ▼	-0.40	12,450	12,400	12,400	10	124,000
29/07/2021	12,450	0.25 ▲	2.01	12,200	12,450	12,000	400	4,980,000
28/07/2021	12,200	-0.20 ▼	-1.64	12,200	12,200	12,000	410	5,002,000
27/07/2021	12,200	0.20 ▲	1.64	12,000	12,200	12,000	210	2,562,000
26/07/2021	12,000	-0.85 ▼	-7.08	12,850	12,000	12,000	1,080	12,960,000
20/07/2021	12,700	-0.10 ▼	-0.79	12,800	12,850	12,850	610	7,747,000
19/07/2021	12,800	-0.80 ▼	-6.25	12,800	12,800	12,000	410	5,248,000
16/07/2021	12,800	0.25 ▲	1.95	12,550	12,800	12,000	80	1,024,000
15/07/2021	12,550	0.00 ■■	0.00	12,550	12,550	12,550	10	125,500
14/07/2021	12,550	-0.35 ▼	-2.79	12,550	12,550	12,200	280	3,514,000
13/07/2021	12,550	0.55 ▲	4.38	12,000	12,550	12,000	510	6,400,500
12/07/2021	12,000	-0.80 ▼	-6.67	12,800	12,300	12,000	1,280	15,360,000
09/07/2021	12,800	0.00 ■■	0.00	12,800	12,800	12,800	10	128,000
08/07/2021	12,800	0.35 ▲	2.73	12,450	12,800	12,800	10	128,000
07/07/2021	12,450	-0.05 ▼	-0.40	12,500	12,450	12,450	500	6,225,000
06/07/2021	12,500	-0.20 ▼	-1.60	12,700	12,800	12,500	480	6,000,000
05/07/2021	12,700	0.20 ▲	1.57	12,500	12,950	12,700	30	381,000
02/07/2021	12,500	-0.45 ▼	-3.60	12,950	12,700	12,500	200	2,500,000
01/07/2021	12,950	0.45 ▲	3.47	12,500	12,950	12,950	10	129,500
30/06/2021	12,500	-0.75 ▼	-6.00	13,250	12,700	12,500	400	5,000,000
29/06/2021	13,250	0.55 ▲	4.15	12,700	13,250	12,700	80	1,060,000
25/06/2021	13,000	-0.30 ▼	-2.31	13,000	13,000	12,700	200	2,600,000
24/06/2021	13,000	-0.40 ▼	-3.08	13,400	13,000	12,900	100	1,300,000
22/06/2021	13,400	-0.85 ▼	-6.34	13,400	13,400	12,550	380	5,092,000
21/06/2021	13,400	0.00 ■■	0.00	13,400	13,400	13,400	50	670,000
18/06/2021	13,400	0.40 ▲	2.99	13,000	13,400	12,500	510	6,834,000
16/06/2021	13,000	0.00 ■■	0.00	13,000	13,000	13,000	120	1,560,000
14/06/2021	13,000	0.05 ▲	0.38	12,950	13,000	12,900	130	1,690,000
11/06/2021	12,950	0.80 ▲	6.18	12,150	13,000	12,950	170	2,201,500
10/06/2021	12,150	-0.85 ▼	-7.00	13,000	12,150	12,150	10	121,500
09/06/2021	13,000	-0.30 ▼	-2.31	13,300	13,200	13,000	40	520,000
08/06/2021	13,300	-0.15 ▼	-1.13	13,450	13,400	12,650	40	532,000
07/06/2021	13,450	-0.05 ▼	-0.37	13,500	13,450	13,450	10	134,500
05/06/2021	13,500	0.05 ▲	0.37	13,450	13,500	13,450	100	1,350,000
04/06/2021	13,500	0.05 ▲	0.37	13,450	13,500	13,450	100	1,350,000
03/06/2021	13,450	-0.80 ▼	-5.95	13,450	13,450	12,650	120	1,614,000
02/06/2021	13,450	-0.05 ▼	-0.37	13,500	13,450	12,600	180	2,421,000
31/05/2021	13,500	-0.10 ▼	-0.74	13,600	13,500	13,500	200	2,700,000
28/05/2021	13,600	-0.10 ▼	-0.74	13,700	13,650	13,600	50	680,000
27/05/2021	13,700	-0.10 ▼	-0.73	13,800	13,750	12,850	130	1,781,000
25/05/2021	13,800	-0.70 ▼	-5.07	13,800	13,800	13,100	110	1,518,000
24/05/2021	13,800	-0.20 ▼	-1.45	14,000	13,800	13,800	20	276,000
22/05/2021	14,000	0.00 ■■	0.00	14,000	14,000	14,000	100	1,400,000
21/05/2021	14,000	0.00 ■■	0.00	14,000	14,000	14,000	100	1,400,000
20/05/2021	14,000	0.50 ▲	3.57	13,500	14,000	12,600	650	9,100,000
19/05/2021	13,500	-1.00 ▼	-7.41	14,500	14,150	13,500	1,010	13,635,000
18/05/2021	14,500	-1.00 ▼	-6.90	14,500	14,500	13,500	160	2,320,000
17/05/2021	14,500	-0.45 ▼	-3.10	14,950	15,000	14,000	130	1,885,000
15/05/2021	14,950	0.45 ▲	3.01	14,500	14,950	13,500	280	4,186,000
14/05/2021	14,950	0.45 ▲	3.01	14,500	14,950	13,500	280	4,186,000
13/05/2021	14,500	0.20 ▲	1.38	14,300	14,500	13,300	230	3,335,000
12/05/2021	14,300	0.35 ▲	2.45	13,950	14,500	13,000	1,200	17,160,000
11/05/2021	13,950	-1.05 ▼	-7.53	15,000	15,000	13,950	430	5,998,500
10/05/2021	15,000	0.00 ■■	0.00	15,000	15,000	15,000	100	1,500,000
08/05/2021	15,000	-0.75 ▼	-5.00	15,750	15,050	15,000	70	1,050,000
07/05/2021	15,000	-0.75 ▼	-5.00	15,750	15,050	15,000	70	1,050,000
06/05/2021	15,750	-1.15 ▼	-7.30	16,900	15,750	15,750	300	4,725,000
05/05/2021	16,900	1.10 ▲	6.51	15,800	16,900	15,500	1,610	27,209,000
04/05/2021	15,800	-0.15 ▼	-0.95	15,950	16,000	15,800	40	632,000
03/05/2021	12,800	0.80 ▲	6.25	12,000	12,800	12,000	520	6,656,000
29/04/2021	15,950	0.00 ■■	0.00	15,950	15,950	15,950	10	159,500
28/04/2021	15,950	-1.05 ▼	-6.58	17,000	16,900	15,950	30	478,500
26/04/2021	17,000	0.00 ■■	0.00	17,000	17,000	16,950	630	10,710,000
23/04/2021	17,000	-0.30 ▼	-1.76	17,300	17,250	16,100	360	6,120,000
22/04/2021	17,300	0.60 ▲	3.47	16,700	17,300	15,800	2,170	37,541,000
20/04/2021	16,700	0.35 ▲	2.10	16,350	16,800	16,350	210	3,507,000
19/04/2021	16,350	1.00 ▲	6.12	15,350	16,350	16,350	100	1,635,000
16/04/2021	15,350	-1.15 ▼	-7.49	16,500	16,500	15,350	690	10,591,500
15/04/2021	16,500	-1.20 ▼	-7.27	17,700	17,500	16,500	460	7,590,000
14/04/2021	17,700	1.10 ▲	6.21	16,600	17,700	15,450	140	2,478,000
13/04/2021	16,600	-0.05 ▼	-0.30	16,650	17,400	16,600	400	6,640,000
12/04/2021	16,650	1.05 ▲	6.31	15,600	16,650	15,600	2,200	36,630,000
09/04/2021	15,600	1.00 ▲	6.41	14,600	15,600	15,600	1,330	20,748,000
08/04/2021	14,600	0.95 ▲	6.51	13,650	14,600	14,400	1,000	14,600,000
07/04/2021	13,650	0.85 ▲	6.23	12,800	13,650	13,000	610	8,326,500
06/04/2021	12,800	0.80 ▲	6.25	12,000	12,800	11,200	1,550	19,840,000
05/04/2021	12,000	0.70 ▲	5.83	11,300	12,000	10,550	250	3,000,000
03/04/2021	12,800	0.80 ▲	6.25	12,000	11,300	11,200	520	6,656,000
02/04/2021	11,300	-0.70 ▼	-6.19	12,000	11,300	11,200	220	2,486,000
01/04/2021	12,000	0.05 ▲	0.42	11,950	12,000	11,800	650	7,800,000
31/03/2021	11,950	-0.85 ▼	-7.11	12,800	12,800	11,950	680	8,126,000
30/03/2021	12,800	0.80 ▲	6.25	12,000	12,800	12,800	2,190	28,032,000
29/03/2021	12,000	0.75 ▲	6.25	11,250	12,000	12,000	580	6,960,000
26/03/2021	11,250	0.70 ▲	6.22	10,550	11,250	11,000	2,050	23,062,500
25/03/2021	10,550	0.65 ▲	6.16	9,900	10,550	10,200	4,120	43,466,000
24/03/2021	9,900	0.40 ▲	4.04	9,500	10,000	9,000	1,800	17,820,000
23/03/2021	9,500	-0.20 ▼	-2.11	9,700	9,500	9,450	140	1,330,000
22/03/2021	9,700	0.00 ■■	0.00	9,700	9,700	9,700	100	970,000
19/03/2021	9,700	0.00 ■■	0.00	9,700	9,700	9,700	30	291,000
18/03/2021	9,700	0.20 ▲	2.06	9,500	9,700	9,700	50	485,000
17/03/2021	9,500	0.20 ▲	2.11	9,500	9,700	9,500	50	475,000
16/03/2021	9,500	-0.08 ▼	-0.84	9,580	9,500	9,500	180	1,710,000
15/03/2021	9,580	-0.02 ▼	-0.21	9,600	9,700	9,580	100	958,000
11/03/2021	9,600	-0.02 ▼	-0.21	9,620	9,620	9,600	280	2,688,000
09/03/2021	9,620	-0.08 ▼	-0.83	9,700	9,620	9,600	220	2,116,400
08/03/2021	9,700	-0.20 ▼	-2.06	9,900	9,900	9,610	120	1,164,000
05/03/2021	9,900	0.20 ▲	2.02	9,700	9,900	9,900	20	198,000
04/03/2021	9,700	-0.25 ▼	-2.58	9,950	9,700	9,610	420	4,074,000
03/03/2021	9,950	0.19 ▲	1.91	9,760	9,950	9,760	30	298,500
02/03/2021	9,760	-0.23 ▼	-2.36	9,990	9,990	9,750	260	2,537,600
01/03/2021	9,990	0.19 ▲	1.90	9,800	10,050	9,700	370	3,696,300
26/02/2021	9,800	-0.10 ▼	-1.02	9,900	10,100	9,800	160	1,568,000
25/02/2021	9,900	0.01 ▲	0.10	9,890	9,900	9,700	130	1,287,000
24/02/2021	9,890	-0.11 ▼	-1.11	10,000	10,000	9,800	840	8,307,600
23/02/2021	10,000	-0.25 ▼	-2.50	10,250	10,150	9,600	1,820	18,200,000
22/02/2021	10,250	0.65 ▲	6.34	9,600	10,250	9,500	7,540	77,285,000
19/02/2021	9,600	0.20 ▲	2.08	9,400	9,600	9,200	1,110	10,656,000
18/02/2021	9,400	0.29 ▲	3.09	9,110	9,400	9,110	160	1,504,000
17/02/2021	9,110	-0.19 ▼	-2.09	9,300	9,500	9,110	260	2,368,600
09/02/2021	9,300	0.20 ▲	2.15	9,300	9,550	9,100	590	5,487,000
08/02/2021	9,300	-0.45 ▼	-4.84	9,750	9,750	9,300	610	5,673,000
06/02/2021	9,750	0.45 ▲	4.62	9,300	9,750	9,300	1,180	11,505,000
05/02/2021	9,750	0.45 ▲	4.62	9,300	9,750	9,300	1,180	11,505,000
05/01/2021	8,000	-0.20 ▼	-2.50	8,200	8,000	8,000	10	80,000
04/01/2021	8,200	0.10 ▲	1.22	8,100	8,200	8,200	10	82,000
31/12/2020	8,100	-0.30 ▼	-3.70	8,400	8,400	7,990	3,130	25,353,000
30/12/2020	8,400	-0.05 ▼	-0.60	8,450	8,700	7,860	910	7,644,000
29/12/2020	8,450	0.00 ■■	0.00	8,400	8,450	7,820	4	33,800
28/12/2020	8,400	-0.10 ▼	-1.19	8,500	8,500	8,200	404	3,393,600
27/12/2020	8,400	-0.10 ▼	-1.19	8,500	8,500	8,200	404	3,393,600
25/12/2020	8,400	-0.10 ▼	-1.19	8,500	8,500	8,200	404	3,393,600
22/12/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,500	200	1,700,000
21/12/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,500	200	1,700,000
18/12/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,000	103	875,500
17/12/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,000	103	875,500
16/12/2020	8,500	-0.10 ▼	-1.18	8,550	8,550	8,000	292	2,482,000
15/12/2020	8,550	0.10 ▲	1.17	8,500	8,550	8,200	20	171,000
14/12/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,450	200	1,700,000
13/12/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,450	200	1,700,000
11/12/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,450	200	1,700,000
10/12/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,000	55	467,500
09/12/2020	8,500	0.00 ■■	0.00	8,500	8,500	7,910	41	348,500
08/12/2020	8,500	0.00 ■■	0.00	8,500	8,500	7,910	234	1,989,000
07/12/2020	8,500	0.30 ▲	3.53	8,200	8,500	8,500	5	42,500
04/12/2020	8,200	-0.50 ▼	-6.10	8,200	8,600	7,650	960	7,872,000
03/12/2020	8,200	0.20 ▲	2.44	8,000	8,200	8,200	1	8,200
02/12/2020	8,000	0.20 ▲	2.50	7,800	8,000	8,000	2	16,000
01/12/2020	7,800	0.20 ▲	2.56	7,600	8,100	7,600	652	5,085,600
30/11/2020	7,600	0.10 ▲	1.32	7,500	7,600	7,600	2,050	15,580,000
26/11/2020	7,500	-0.29 ▼	-3.87	7,500	7,500	7,200	4,010	30,075,000
25/11/2020	7,500	0.20 ▲	2.67	7,300	7,500	7,500	2,230	16,725,000
23/11/2020	7,300	-0.20 ▼	-2.74	7,500	7,300	7,300	2,200	16,060,000
20/11/2020	7,500	0.10 ▲	1.33	7,400	7,500	7,500	20	150,000
19/11/2020	7,400	-0.10 ▼	-1.35	7,500	7,400	7,400	559	4,136,600
18/11/2020	7,500	0.30 ▲	4.00	7,200	7,500	7,200	720	5,400,000
17/11/2020	7,200	-0.40 ▼	-5.56	7,600	7,200	7,200	58	417,600
16/11/2020	7,600	-0.10 ▼	-1.32	7,650	7,600	7,600	1,000	7,600,000
13/11/2020	7,650	0.00 ■■	0.00	7,700	7,650	7,300	338	2,585,700
12/11/2020	7,700	0.20 ▲	2.60	7,500	7,740	7,200	101	777,700
11/11/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	30	225,000
10/11/2020	7,500	-0.30 ▼	-4.00	7,790	7,500	7,500	43	322,500
09/11/2020	7,790	0.40 ▲	5.13	7,350	7,790	7,790	1	7,790
06/11/2020	7,350	-0.10 ▼	-1.36	7,450	7,350	7,350	100	735,000
04/11/2020	7,450	-0.20 ▼	-2.68	7,660	7,700	7,450	355	2,644,750
03/11/2020	7,660	-0.10 ▼	-1.31	7,750	7,750	7,500	213	1,631,580
02/11/2020	7,750	0.00 ■■	0.00	7,750	7,850	7,750	43	333,250
29/10/2020	7,750	0.10 ▲	1.29	7,680	7,750	7,500	45	348,750
28/10/2020	7,750	0.10 ▲	1.29	7,680	7,750	7,500	45	348,750
27/10/2020	7,680	0.00 ■■	0.00	7,680	7,680	7,500	308	2,365,440
26/10/2020	7,680	0.00 ■■	0.00	7,690	7,690	7,200	34	261,120
23/10/2020	7,690	0.00 ■■	0.00	7,690	8,120	7,500	197	1,514,930
22/10/2020	7,690	0.50 ▲	6.50	7,190	7,690	6,690	625	4,806,250
21/10/2020	7,190	0.40 ▲	5.56	6,800	7,190	6,700	971	6,981,490
20/10/2020	6,800	-0.40 ▼	-5.88	7,180	7,650	6,680	3,570	24,276,000
19/10/2020	7,180	-0.50 ▼	-6.96	7,720	7,760	7,180	5,010	35,971,800
16/10/2020	7,720	-0.60 ▼	-7.77	8,300	8,200	7,720	5,116	39,495,520
15/10/2020	8,300	-0.10 ▼	-1.20	8,400	8,300	8,300	300	2,490,000
14/10/2020	8,400	0.00 ■■	0.00	8,400	8,400	8,400	20	168,000
13/10/2020	8,400	0.00 ■■	0.00	8,400	8,400	8,400	20	168,000
12/10/2020	8,400	-0.20 ▼	-2.38	8,600	8,600	8,400	105	882,000
06/10/2020	8,600	0.10 ▲	1.16	8,500	8,800	8,500	141	1,212,600
05/10/2020	8,500	-0.10 ▼	-1.18	8,600	8,600	8,500	70	595,000
02/10/2020	8,600	0.10 ▲	1.16	8,500	8,800	8,600	22	189,200
01/10/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,400	32	272,000
29/09/2020	8,500	-0.30 ▼	-3.53	8,800	8,500	8,400	23	195,500
28/09/2020	8,800	0.00 ■■	0.00	8,800	8,800	8,300	22	193,600
25/09/2020	8,800	0.40 ▲	4.55	8,450	8,800	7,870	3,600	31,680,000
24/09/2020	8,800	0.40 ▲	4.55	8,450	8,800	7,870	3,600	31,680,000
23/09/2020	8,450	0.10 ▲	1.18	8,300	8,450	8,250	49	414,050
22/09/2020	8,300	0.10 ▲	1.20	8,200	8,500	8,300	13	107,900
21/09/2020	8,200	-0.50 ▼	-6.10	8,650	8,900	8,200	75	615,000
17/09/2020	8,650	0.30 ▲	3.47	8,390	0	0	206	1,781,900
16/09/2020	8,390	0.00 ■■	0.00	8,390	8,580	8,390	15	125,850
14/09/2020	8,390	0.10 ▲	1.19	8,280	8,400	7,740	213	1,787,070
11/09/2020	8,280	0.20 ▲	2.42	8,100	8,280	7,540	185	1,531,800
10/09/2020	8,100	-0.20 ▼	-2.47	8,290	8,290	7,710	799	6,471,900
09/09/2020	8,290	0.01 ▲	0.12	8,290	8,300	8,290	160	1,326,400
08/09/2020	8,290	0.30 ▲	3.62	8,000	8,340	7,900	61	505,690
07/09/2020	8,000	0.20 ▲	2.50	7,800	8,330	7,300	2,970	23,760,000
06/09/2020	7,800	-0.10 ▼	-1.28	7,890	7,800	7,350	13	101,400
04/09/2020	7,800	-0.10 ▼	-1.28	7,890	7,800	7,350	13	101,400
03/09/2020	7,890	0.50 ▲	6.34	7,400	7,900	7,400	1,874	14,785,860
01/09/2020	7,400	0.00 ■■	0.00	7,450	7,500	7,400	211	1,561,400
28/08/2020	7,450	0.00 ■■	0.00	7,450	7,450	7,100	3	22,350
27/08/2020	7,450	0.00 ■■	0.00	7,500	7,800	7,150	68	506,600
26/08/2020	7,500	0.30 ▲	4.00	7,250	7,500	7,350	302	2,265,000
25/08/2020	7,250	0.00 ■■	0.00	7,250	7,300	7,100	792	5,742,000
24/08/2020	7,250	0.30 ▲	4.14	7,000	7,250	7,040	17	123,250
21/08/2020	7,000	-0.20 ▼	-2.86	7,200	7,250	7,000	14	98,000
20/08/2020	7,200	0.20 ▲	2.78	7,050	7,300	7,150	533	3,837,600
19/08/2020	7,050	0.00 ■■	0.00	7,050	7,050	6,950	152	1,071,600
18/08/2020	7,050	0.00 ■■	0.00	7,100	7,090	6,960	146	1,029,300
17/08/2020	7,100	0.00 ■■	0.00	7,100	7,140	7,090	702	4,984,200
14/08/2020	7,100	-0.10 ▼	-1.41	7,200	7,100	7,000	4	28,400
13/08/2020	7,200	0.00 ■■	0.00	7,150	7,350	7,100	2,880	20,736,000
12/08/2020	7,150	0.30 ▲	4.20	6,890	7,150	6,890	5,142	36,765,300
11/08/2020	6,890	0.00 ■■	0.00	6,870	6,890	6,750	656	4,519,840
10/08/2020	6,870	0.00 ■■	0.00	6,890	6,880	6,800	1,450	9,961,500
07/08/2020	6,890	0.00 ■■	0.00	6,870	6,890	6,890	500	3,445,000
06/08/2020	6,870	-0.10 ▼	-1.46	6,940	6,880	6,650	1,878	12,901,860
05/08/2020	6,940	0.10 ▲	1.44	6,890	6,940	6,700	655	4,545,700
04/08/2020	6,890	0.00 ■■	0.00	6,880	6,890	6,610	1,018	7,014,020
03/08/2020	6,880	0.00 ■■	0.00	6,890	6,890	6,870	600	4,128,000
31/07/2020	6,890	-0.10 ▼	-1.45	6,950	6,950	6,890	701	4,829,890
30/07/2020	6,950	0.00 ■■	0.00	7,000	6,990	6,940	1,311	9,111,450
29/07/2020	7,000	0.00 ■■	0.00	7,030	7,010	6,550	1,712	11,984,000
28/07/2020	7,030	0.01 ▲	0.14	7,030	7,040	7,030	6,000	42,180,000
27/07/2020	7,030	-0.10 ▼	-1.42	7,110	7,110	7,030	350	2,460,500
24/07/2020	7,110	0.00 ■■	0.00	7,120	7,150	7,110	500	3,555,000
23/07/2020	7,120	0.00 ■■	0.00	7,110	7,150	7,110	600	4,272,000
22/07/2020	7,110	0.00 ■■	0.00	7,100	7,150	7,110	1,300	9,243,000
21/07/2020	7,100	0.00 ■■	0.00	7,100	7,200	7,100	1,191	8,456,100
20/07/2020	7,100	0.10 ▲	1.41	7,000	7,150	7,000	230	1,633,000
17/07/2020	7,000	-0.20 ▼	-2.86	7,220	7,200	6,730	605	4,235,000
16/07/2020	7,220	0.00 ■■	0.00	7,200	7,250	6,700	625	4,512,500
15/07/2020	7,200	0.20 ▲	2.78	7,000	7,300	7,200	305	2,196,000
14/07/2020	7,000	-0.50 ▼	-7.14	7,450	7,320	7,000	101	707,000
13/07/2020	7,450	0.20 ▲	2.68	7,300	7,700	7,450	108	804,600
10/07/2020	7,300	-0.20 ▼	-2.74	7,500	7,700	7,300	5	36,500
09/07/2020	7,500	0.10 ▲	1.33	7,400	7,790	7,200	387	2,902,500
08/07/2020	7,400	0.00 ■■	0.00	7,370	7,400	7,400	360	2,664,000
07/07/2020	7,370	0.07 ▲	0.95	7,300	7,370	7,350	2,620	19,309,400
03/07/2020	7,300	0.00 ■■	0.00	7,300	7,300	7,300	200	1,460,000
02/07/2020	7,300	0.00 ■■	0.00	7,250	7,300	7,300	310	2,263,000
01/07/2020	7,250	0.00 ■■	0.00	7,300	7,250	7,240	290	2,102,500
30/06/2020	7,300	0.20 ▲	2.74	7,120	7,300	7,300	30	219,000
29/06/2020	7,120	-0.10 ▼	-1.40	7,270	7,260	7,120	16	113,920
26/06/2020	7,270	-0.01 ▼	-0.14	7,280	7,270	6,810	110	799,700
25/06/2020	7,280	0.00 ■■	0.00	7,290	7,300	7,000	107	778,960
24/06/2020	7,290	0.30 ▲	4.12	6,950	7,290	6,950	95	692,550
23/06/2020	6,950	-0.30 ▼	-4.32	7,290	7,400	6,950	197	1,369,150
22/06/2020	7,290	0.00 ■■	0.00	7,290	7,400	6,900	246	1,793,340
19/06/2020	7,290	0.00 ■■	0.00	7,290	7,500	6,850	291	2,121,390
18/06/2020	7,290	0.00 ■■	0.00	7,300	7,300	7,290	70	510,300
17/06/2020	7,300	-0.10 ▼	-1.37	7,400	7,300	7,300	1,000	7,300,000
16/06/2020	7,400	0.30 ▲	4.05	7,060	7,550	7,070	205	1,517,000
15/06/2020	7,060	0.50 ▲	7.08	6,600	7,060	6,600	230	1,623,800
12/06/2020	6,600	-0.40 ▼	-6.06	7,000	7,000	6,600	601	3,966,600
11/06/2020	7,000	0.30 ▲	4.29	6,700	7,160	6,610	395	2,765,000
09/06/2020	6,700	0.05 ▲	0.75	6,650	6,700	6,700	20	134,000
08/06/2020	6,650	-0.40 ▼	-6.02	7,000	7,000	6,650	800	5,320,000
05/06/2020	7,000	0.10 ▲	1.43	6,930	7,410	6,550	77	539,000
04/06/2020	7,000	0.10 ▲	1.43	6,930	7,410	6,550	77	539,000
03/06/2020	6,930	-0.50 ▼	-7.22	7,450	6,930	6,930	450	3,118,500
02/06/2020	7,450	0.00 ■■	0.00	7,400	7,450	7,450	5	37,250
01/06/2020	7,400	0.30 ▲	4.05	7,140	7,500	6,650	4	29,600
29/05/2020	7,140	-0.50 ▼	-7.00	7,650	7,140	7,120	247	1,763,580
28/05/2020	7,140	-0.50 ▼	-7.00	7,650	7,140	7,120	247	1,763,580
27/05/2020	7,650	0.50 ▲	6.54	7,170	7,650	7,650	1	7,650
26/05/2020	7,650	0.50 ▲	6.54	7,170	7,650	7,650	1	7,650
25/05/2020	7,170	-0.50 ▼	-6.97	7,700	7,500	7,170	109	781,530
24/05/2020	7,170	-0.50 ▼	-6.97	7,700	7,500	7,170	109	781,530
22/05/2020	7,170	-0.50 ▼	-6.97	7,700	7,500	7,170	109	781,530
21/05/2020	7,700	0.10 ▲	1.30	7,600	7,700	7,700	2	15,400
20/05/2020	7,700	0.10 ▲	1.30	7,600	7,700	7,700	2	15,400
19/05/2020	7,600	0.40 ▲	5.26	7,160	7,600	7,160	29	220,400
18/05/2020	7,160	0.50 ▲	6.98	6,700	7,160	7,160	1	7,160
13/05/2020	6,700	0.20 ▲	2.99	6,500	6,700	6,700	10	67,000
12/05/2020	6,700	0.20 ▲	2.99	6,500	6,700	6,700	10	67,000
11/05/2020	6,500	-0.50 ▼	-7.69	6,980	6,500	6,500	150	975,000
07/05/2020	6,980	0.00 ■■	0.00	7,000	7,000	6,510	28	195,440
06/05/2020	6,980	0.00 ■■	0.00	7,000	7,000	6,510	28	195,440
05/05/2020	7,000	0.40 ▲	5.71	6,630	7,000	7,000	100	700,000
01/05/2020	6,630	0.40 ▲	6.03	6,200	6,630	6,630	2	13,260
30/04/2020	6,630	0.40 ▲	6.03	6,200	6,630	6,630	2	13,260
29/04/2020	6,630	0.40 ▲	6.03	6,200	6,630	6,630	2	13,260
27/04/2020	6,200	0.10 ▲	1.61	6,090	6,500	6,200	5	31,000
26/04/2020	6,200	0.10 ▲	1.61	6,090	6,500	6,200	5	31,000
24/04/2020	6,200	0.10 ▲	1.61	6,090	6,500	6,200	5	31,000
23/04/2020	6,090	0.40 ▲	6.57	5,700	6,090	5,700	106	645,540
22/04/2020	6,090	0.40 ▲	6.57	5,700	6,090	5,700	106	645,540
21/04/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	3	17,100
20/04/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	3	17,100
17/04/2020	5,700	-0.20 ▼	-3.51	5,900	5,700	5,700	9	51,300
16/04/2020	5,700	-0.20 ▼	-3.51	5,900	5,700	5,700	9	51,300
15/04/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,700	6	35,400
13/04/2020	5,900	-0.40 ▼	-6.78	6,300	5,900	5,900	1	5,900
12/04/2020	5,900	-0.40 ▼	-6.78	6,300	5,900	5,900	1	5,900
10/04/2020	5,900	-0.40 ▼	-6.78	6,300	5,900	5,900	1	5,900
09/04/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,300	245	1,543,500
07/04/2020	6,300	0.40 ▲	6.35	5,900	6,300	6,300	1	6,300
06/04/2020	6,300	0.40 ▲	6.35	5,900	6,300	6,300	1	6,300
05/04/2020	5,900	-0.20 ▼	-3.39	6,120	5,900	5,900	1	5,900
03/04/2020	5,900	-0.20 ▼	-3.39	6,120	5,900	5,900	1	5,900
02/04/2020	6,120	-0.50 ▼	-8.17	6,570	6,140	6,120	602	3,684,240
01/04/2020	6,120	-0.50 ▼	-8.17	6,570	6,140	6,120	602	3,684,240
31/03/2020	6,570	-0.50 ▼	-7.61	7,050	6,570	6,560	103	676,710
30/03/2020	7,050	0.50 ▲	7.09	6,600	7,050	7,050	1	7,050
29/03/2020	7,050	0.50 ▲	7.09	6,600	7,050	7,050	1	7,050
27/03/2020	7,050	0.50 ▲	7.09	6,600	7,050	7,050	1	7,050
26/03/2020	6,600	0.30 ▲	4.55	6,350	6,600	5,910	104	686,400
20/03/2020	6,340	0.10 ▲	1.58	6,280	6,350	5,860	65	412,100
19/03/2020	6,340	0.10 ▲	1.58	6,280	6,350	5,860	65	412,100
18/03/2020	6,280	-0.50 ▼	-7.96	6,740	6,280	6,280	1	6,280
17/03/2020	6,740	0.00 ■■	0.00	6,760	6,740	6,290	33	222,420
13/03/2020	6,760	0.06 ▲	0.89	6,700	6,790	6,300	4,150	28,054,000
12/03/2020	6,700	0.20 ▲	2.99	6,500	6,700	6,050	5,350	35,845,000
11/03/2020	6,500	-0.40 ▼	-6.15	6,900	6,500	6,500	800	5,200,000
10/03/2020	6,900	0.30 ▲	4.35	6,610	6,900	6,150	11	75,900
09/03/2020	6,610	-0.50 ▼	-7.56	7,100	6,620	6,610	138	912,180
04/03/2020	7,100	0.00 ■■	0.00	7,100	7,100	7,100	138	979,800
03/03/2020	7,100	-0.10 ▼	-1.41	7,160	7,130	7,100	640	4,544,000
02/03/2020	7,160	0.00 ■■	0.00	7,190	7,170	7,160	25	179,000
28/02/2020	7,190	0.00 ■■	0.00	7,200	7,200	6,700	31	222,890
27/02/2020	7,200	0.30 ▲	4.17	6,900	7,200	6,900	90	648,000
26/02/2020	6,900	-0.50 ▼	-7.25	7,400	6,900	6,890	1,390	9,591,000
25/02/2020	7,400	0.10 ▲	1.35	7,300	7,400	7,100	531	3,929,400
24/02/2020	7,300	-0.10 ▼	-1.37	7,400	7,400	7,300	40	292,000
21/02/2020	7,400	0.00 ■■	0.00	7,450	7,400	7,150	250	1,850,000
20/02/2020	7,450	0.00 ■■	0.00	7,400	7,450	7,200	220	1,639,000
19/02/2020	7,400	-0.10 ▼	-1.35	7,500	7,400	7,050	82	606,800
18/02/2020	7,500	0.30 ▲	4.00	7,200	7,500	7,500	10	75,000
17/02/2020	7,200	-0.40 ▼	-5.56	7,600	7,600	7,200	160	1,152,000
15/02/2020	7,600	-0.10 ▼	-1.32	7,650	7,600	7,200	201	1,527,600
14/02/2020	7,600	-0.10 ▼	-1.32	7,650	7,600	7,200	201	1,527,600
13/02/2020	7,650	-0.10 ▼	-1.31	7,800	7,850	7,260	376	2,876,400
12/02/2020	7,800	0.10 ▲	1.28	7,650	7,800	7,800	80	624,000
11/02/2020	7,650	0.40 ▲	5.23	7,250	7,650	7,200	588	4,498,200
10/02/2020	7,250	0.40 ▲	5.52	6,900	7,250	7,250	1	7,250
09/02/2020	7,250	0.40 ▲	5.52	6,900	7,250	7,250	1	7,250
07/02/2020	7,250	0.40 ▲	5.52	6,900	7,250	7,250	1	7,250
06/02/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,900	220	1,518,000
05/02/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,900	194	1,338,600
04/02/2020	6,900	-0.40 ▼	-5.80	7,300	6,900	6,900	401	2,766,900
03/02/2020	7,300	0.10 ▲	1.37	7,200	7,300	7,300	1	7,300
02/02/2020	7,200	0.20 ▲	2.78	7,000	7,200	7,000	177	1,274,400
31/01/2020	7,200	0.20 ▲	2.78	7,000	7,200	7,000	177	1,274,400
30/01/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	3	21,000
29/01/2020	7,000	0.00 ■■	0.00	7,050	7,000	7,000	2	14,000
28/01/2020	7,000	0.00 ■■	0.00	7,050	7,000	7,000	2	14,000
27/01/2020	7,000	0.00 ■■	0.00	7,050	7,000	7,000	2	14,000
26/01/2020	7,000	0.00 ■■	0.00	7,050	7,000	7,000	2	14,000
24/01/2020	7,000	0.00 ■■	0.00	7,050	7,000	7,000	2	14,000
23/01/2020	7,000	0.00 ■■	0.00	7,050	7,000	7,000	2	14,000
22/01/2020	7,000	0.00 ■■	0.00	7,050	7,000	7,000	2	14,000
21/01/2020	7,050	-0.05 ▼	-0.71	7,100	7,050	7,050	2,000	14,100,000
20/01/2020	7,100	-0.05 ▼	-0.70	7,150	7,300	6,800	9,340	66,314,000
17/01/2020	7,150	-0.05 ▼	-0.70	7,200	7,150	7,150	2,000	14,300,000
16/01/2020	7,200	-0.10 ▼	-1.39	7,300	7,200	7,200	8,500	61,200,000
15/01/2020	7,300	0.10 ▲	1.37	7,200	7,300	7,100	2,030	14,819,000
14/01/2020	7,300	-0.19 ▼	-2.60	7,490	7,300	7,300	2,000	14,600,000
13/01/2020	7,490	0.50 ▲	6.68	7,000	7,490	7,300	102	763,980
10/01/2020	7,000	-0.20 ▼	-2.86	7,200	7,000	7,000	92	644,000
07/01/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,200	1	7,200
06/01/2020	7,200	0.10 ▲	1.39	7,100	7,200	7,200	1	7,200
03/01/2020	7,100	0.10 ▲	1.41	7,000	7,100	7,100	1	7,100
31/12/2019	7,000	0.00 ■■	0.00	7,000	7,000	6,700	109	763,000
30/12/2019	7,000	0.00 ■■	0.00	7,040	7,000	7,000	1	7,000
27/12/2019	7,040	0.00 ■■	0.00	7,090	7,040	7,030	270	1,900,800
26/12/2019	7,090	0.40 ▲	5.64	6,700	7,090	7,090	2	14,180
24/12/2019	6,700	-0.50 ▼	-7.46	7,200	6,710	6,700	263	1,762,100
18/12/2019	7,200	0.00 ■■	0.00	7,180	7,200	7,200	5	36,000
16/12/2019	7,180	0.00 ■■	0.00	7,190	7,180	7,140	220	1,579,600
13/12/2019	7,190	0.00 ■■	0.00	7,210	7,200	7,190	21	150,990
12/12/2019	7,210	-0.10 ▼	-1.39	7,270	7,210	7,000	15	108,150
11/12/2019	7,270	0.00 ■■	0.00	7,280	7,270	7,270	5	36,350
09/12/2019	7,280	0.50 ▲	6.87	6,810	7,280	6,800	125	910,000
06/12/2019	6,810	-0.50 ▼	-7.34	7,300	7,350	6,810	506	3,445,860
03/12/2019	7,300	0.00 ■■	0.00	7,300	7,390	7,300	333	2,430,900
02/12/2019	7,300	0.00 ■■	0.00	7,300	7,300	7,300	1	7,300
29/11/2019	7,300	-0.10 ▼	-1.37	7,390	7,300	7,300	8	58,400
26/11/2019	7,390	0.00 ■■	0.00	7,350	7,390	7,390	9	66,510
21/11/2019	7,350	0.00 ■■	0.00	7,350	7,350	7,350	216	1,587,600
19/11/2019	7,350	0.00 ■■	0.00	7,350	7,350	7,350	2	14,700
18/11/2019	7,350	0.00 ■■	0.00	7,350	7,350	7,350	2	14,700
15/11/2019	7,350	0.00 ■■	0.00	7,350	7,350	7,340	130	955,500
14/11/2019	7,350	0.40 ▲	5.44	7,000	7,350	7,000	3	22,050
13/11/2019	7,000	-0.40 ▼	-5.71	7,350	7,000	7,000	1	7,000
12/11/2019	7,350	0.00 ■■	0.00	7,350	7,350	7,010	5	36,750
11/11/2019	7,350	0.00 ■■	0.00	7,300	7,390	7,000	87	639,450
08/11/2019	7,300	-0.10 ▼	-1.37	7,440	7,400	7,300	20	146,000
07/11/2019	7,440	0.30 ▲	4.03	7,100	7,490	7,440	57	424,080
06/11/2019	7,100	-0.40 ▼	-5.63	7,510	7,890	7,100	32	227,200
05/11/2019	7,510	-0.10 ▼	-1.33	7,570	7,560	7,510	37	277,870
04/11/2019	7,570	0.00 ■■	0.00	7,580	7,580	7,570	3	22,710
01/11/2019	7,580	-0.10 ▼	-1.32	7,640	7,600	7,110	33	250,140
30/10/2019	7,640	0.00 ■■	0.00	7,680	7,670	7,640	15	114,600
29/10/2019	7,680	0.00 ■■	0.00	7,690	7,690	7,680	7	53,760
28/10/2019	7,690	0.00 ■■	0.00	7,680	7,690	7,690	5	38,450
25/10/2019	7,680	-0.10 ▼	-1.30	7,790	7,780	7,680	27	207,360
24/10/2019	7,790	0.10 ▲	1.28	7,720	7,790	7,790	5	38,950
22/10/2019	7,720	0.00 ■■	0.00	7,740	7,730	7,410	110	849,200
21/10/2019	7,740	0.00 ■■	0.00	7,780	7,760	7,400	207	1,602,180
18/10/2019	7,780	0.00 ■■	0.00	7,800	7,780	7,780	5	38,900
17/10/2019	7,800	-0.10 ▼	-1.28	7,870	7,800	7,800	10	78,000
16/10/2019	7,870	0.00 ■■	0.00	7,890	7,880	7,870	4	31,480
15/10/2019	7,890	0.10 ▲	1.27	7,800	7,890	7,850	320	2,524,800
14/10/2019	7,800	-0.20 ▼	-2.56	7,990	7,800	7,440	1,473	11,489,400
11/10/2019	7,990	0.10 ▲	1.25	7,900	7,990	7,410	54	431,460
07/10/2019	7,900	0.50 ▲	6.33	7,450	7,900	7,500	201	1,587,900
04/10/2019	7,450	-0.50 ▼	-6.71	7,900	7,890	7,450	6	44,700
03/10/2019	7,900	0.50 ▲	6.33	7,450	7,900	7,800	200	1,580,000
02/10/2019	7,450	0.00 ■■	0.00	7,400	7,450	7,450	500	3,725,000
01/10/2019	7,400	-0.50 ▼	-6.76	7,900	7,400	7,400	1	7,400
27/09/2019	7,900	0.10 ▲	1.27	7,800	7,900	7,800	465	3,673,500
26/09/2019	7,800	0.00 ■■	0.00	7,840	7,800	7,800	1	7,800
24/09/2019	7,840	-0.10 ▼	-1.28	7,980	7,890	7,440	407	3,190,880
23/09/2019	7,980	0.00 ■■	0.00	8,000	7,980	7,980	1	7,980
20/09/2019	8,000	-0.20 ▼	-2.50	8,200	8,000	8,000	1	8,000
19/09/2019	8,200	-0.10 ▼	-1.22	8,290	8,200	8,200	1	8,200
18/09/2019	8,290	0.40 ▲	4.83	7,900	8,290	7,360	2,004	16,613,160
16/09/2019	7,900	0.40 ▲	5.06	7,510	7,900	7,510	53	418,700
12/09/2019	7,510	-0.50 ▼	-6.66	8,000	7,900	7,510	2,001	15,027,510
11/09/2019	8,000	-0.10 ▼	-1.25	8,100	8,000	8,000	2	16,000
10/09/2019	8,100	-0.10 ▼	-1.23	8,200	8,100	8,100	5	40,500
09/09/2019	8,200	0.20 ▲	2.44	8,000	8,200	7,500	207	1,697,400
06/09/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,450	253	2,024,000
05/09/2019	8,000	-0.20 ▼	-2.50	8,200	8,000	8,000	957	7,656,000
04/09/2019	8,200	0.00 ■■	0.00	8,190	8,200	7,850	17	139,400
03/09/2019	8,190	0.30 ▲	3.66	7,890	8,190	7,380	25	204,750
30/08/2019	7,890	0.10 ▲	1.27	7,770	7,890	7,750	200	1,578,000
29/08/2019	7,770	0.00 ■■	0.00	7,790	7,770	7,770	10	77,700
28/08/2019	7,790	0.00 ■■	0.00	7,830	7,790	7,790	60	467,400
27/08/2019	7,830	0.00 ■■	0.00	7,860	7,830	7,830	5	39,150
26/08/2019	7,860	0.00 ■■	0.00	7,890	7,870	7,860	12	94,320
23/08/2019	7,890	0.00 ■■	0.00	7,890	7,890	7,890	2	15,780
22/08/2019	7,890	0.00 ■■	0.00	7,890	8,000	7,890	242	1,909,380
21/08/2019	7,890	0.00 ■■	0.00	7,900	7,890	7,500	33	260,370
20/08/2019	7,900	-0.10 ▼	-1.27	8,000	8,250	7,450	487	3,847,300
19/08/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	50	400,000
16/08/2019	8,000	0.00 ■■	0.00	8,000	8,400	8,000	6	48,000
15/08/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,900	400	3,200,000
14/08/2019	8,000	0.30 ▲	3.75	7,700	8,000	8,000	2	16,000
13/08/2019	7,700	-0.50 ▼	-6.49	8,200	7,700	7,700	150	1,155,000
09/08/2019	8,200	0.30 ▲	3.66	7,900	8,200	8,200	1	8,200
08/08/2019	7,900	0.20 ▲	2.53	7,700	7,900	7,800	600	4,740,000
07/08/2019	7,700	0.20 ▲	2.60	7,500	7,700	7,700	9	69,300
06/08/2019	7,500	-0.20 ▼	-2.67	7,690	7,500	7,500	470	3,525,000
05/08/2019	7,690	0.00 ■■	0.00	7,700	7,700	7,410	232	1,784,080
02/08/2019	7,700	0.00 ■■	0.00	7,650	7,700	7,300	224	1,724,800
01/08/2019	7,650	-0.50 ▼	-6.54	8,200	8,200	7,650	122	933,300
31/07/2019	8,200	-0.20 ▼	-2.44	8,400	8,300	7,820	174	1,426,800
29/07/2019	8,400	-0.10 ▼	-1.19	8,500	8,400	8,400	1	8,400
26/07/2019	8,500	0.50 ▲	5.88	8,000	8,500	8,100	1,011	8,593,500
25/07/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,850	601	4,808,000
23/07/2019	7,900	-0.10 ▼	-1.27	7,990	7,990	7,900	4	31,600
22/07/2019	7,990	0.00 ■■	0.00	8,000	8,000	7,990	2	15,980
19/07/2019	8,000	0.10 ▲	1.25	7,890	8,000	7,360	449	3,592,000
17/07/2019	7,890	0.00 ■■	0.00	7,880	7,900	7,600	302	2,382,780
16/07/2019	7,880	-0.10 ▼	-1.27	7,990	7,980	7,600	66	520,080
15/07/2019	7,990	0.00 ■■	0.00	7,990	7,990	7,990	5	39,950
12/07/2019	7,990	0.00 ■■	0.00	7,960	8,180	7,990	7	55,930
11/07/2019	7,960	0.00 ■■	0.00	7,930	7,960	7,960	1	7,960
10/07/2019	7,930	-0.10 ▼	-1.26	7,990	7,980	7,850	210	1,665,300
09/07/2019	7,990	0.10 ▲	1.25	7,870	7,990	7,990	2	15,980
08/07/2019	7,870	-0.10 ▼	-1.27	7,950	7,940	7,870	11	86,570
05/07/2019	7,950	0.50 ▲	6.29	7,500	7,970	7,950	3	23,850
04/07/2019	7,500	-0.50 ▼	-6.67	7,990	8,200	7,500	13	97,500
03/07/2019	7,990	0.00 ■■	0.00	7,970	8,000	7,990	10	79,900
02/07/2019	7,970	0.00 ■■	0.00	8,000	8,270	7,440	2,264	18,044,080
01/07/2019	8,000	0.00 ■■	0.00	8,000	8,400	8,000	32	256,000
28/06/2019	8,000	0.00 ■■	0.00	7,950	8,300	8,000	3	24,000
27/06/2019	7,950	0.40 ▲	5.03	7,550	7,950	7,320	681	5,413,950
26/06/2019	7,550	-0.50 ▼	-6.62	8,000	8,300	7,510	32	241,600
24/06/2019	8,000	-0.40 ▼	-5.00	8,390	8,500	8,000	605	4,840,000
21/06/2019	8,390	0.40 ▲	4.77	8,000	8,390	8,000	213	1,787,070
20/06/2019	8,000	0.20 ▲	2.50	7,790	8,300	8,000	432	3,456,000
19/06/2019	7,790	0.30 ▲	3.85	7,510	7,790	7,790	2	15,580
18/06/2019	7,510	-0.50 ▼	-6.66	8,000	7,990	7,440	12	90,120
17/06/2019	8,000	0.00 ■■	0.00	7,980	8,000	8,000	2	16,000
14/06/2019	7,980	0.00 ■■	0.00	8,000	7,980	7,980	2	15,960
13/06/2019	7,980	0.00 ■■	0.00	8,000	7,980	7,980	2	15,960
11/06/2019	8,000	0.10 ▲	1.25	7,900	8,000	8,000	2	16,000
10/06/2019	7,900	-1.00 ▼	-12.66	8,890	8,760	7,900	171	1,350,900
07/06/2019	8,890	0.00 ■■	0.00	8,900	9,520	8,890	1,857	16,508,730
06/06/2019	8,890	0.00 ■■	0.00	8,900	9,520	8,890	1,857	16,508,730
05/06/2019	8,900	0.00 ■■	0.00	8,870	8,900	8,900	1	8,900
04/06/2019	8,870	0.00 ■■	0.00	8,870	8,870	8,250	51	452,370
03/06/2019	8,870	0.00 ■■	0.00	8,880	8,870	8,870	2	17,740
02/06/2019	8,880	0.00 ■■	0.00	8,900	8,880	8,280	3,146	27,936,480
31/05/2019	8,880	0.00 ■■	0.00	8,900	8,880	8,280	3,146	27,936,480
30/05/2019	8,900	0.00 ■■	0.00	8,940	8,900	8,900	5	44,500
29/05/2019	8,940	0.00 ■■	0.00	8,960	8,940	8,940	1	8,940
28/05/2019	8,960	0.00 ■■	0.00	9,000	8,960	8,960	1	8,960
27/05/2019	9,000	0.10 ▲	1.11	8,950	9,040	9,000	8	72,000
26/05/2019	8,950	0.00 ■■	0.00	8,980	8,950	8,950	1	8,950
24/05/2019	8,950	0.00 ■■	0.00	8,980	8,950	8,950	1	8,950
23/05/2019	8,980	0.00 ■■	0.00	8,980	9,300	8,980	203	1,822,940
22/05/2019	8,980	0.20 ▲	2.23	8,740	8,980	8,300	52	466,960
21/05/2019	8,740	0.00 ■■	0.00	8,790	8,770	8,740	6	52,440
20/05/2019	8,790	0.00 ■■	0.00	8,780	8,880	8,790	3	26,370
19/05/2019	8,780	0.50 ▲	5.69	8,300	8,780	8,300	2,991	26,260,980
17/05/2019	8,780	0.50 ▲	5.69	8,300	8,780	8,300	2,991	26,260,980
16/05/2019	8,300	-0.60 ▼	-7.23	8,860	9,090	8,300	361	2,996,300
15/05/2019	8,860	0.00 ■■	0.00	8,880	8,860	8,310	101	894,860
14/05/2019	8,880	-0.10 ▼	-1.13	8,950	8,900	8,880	102	905,760
13/05/2019	8,950	0.00 ■■	0.00	8,970	8,990	8,950	24	214,800
12/05/2019	8,970	-0.10 ▼	-1.11	9,100	8,970	8,970	2	17,940
10/05/2019	8,970	-0.10 ▼	-1.11	9,100	8,970	8,970	2	17,940
09/05/2019	9,100	-0.10 ▼	-1.10	9,230	9,100	9,100	2	18,200
08/05/2019	9,230	0.20 ▲	2.17	8,990	9,230	8,500	32	295,360
07/05/2019	8,990	-0.30 ▼	-3.34	9,240	9,090	8,990	4	35,960
06/05/2019	9,240	0.30 ▲	3.25	8,990	9,240	8,370	2,750	25,410,000
05/05/2019	8,990	0.40 ▲	4.45	8,610	8,990	8,990	1	8,990
03/05/2019	8,990	0.40 ▲	4.45	8,610	8,990	8,990	1	8,990
02/05/2019	8,610	-0.60 ▼	-6.97	9,230	8,610	8,590	691	5,949,510
25/04/2019	9,230	0.50 ▲	5.42	8,700	9,280	9,000	2,852	26,323,960
24/04/2019	9,230	0.50 ▲	5.42	8,700	9,280	9,000	2,852	26,323,960
23/04/2019	8,700	-0.60 ▼	-6.90	9,290	9,800	8,700	47	408,900
22/04/2019	9,290	-0.10 ▼	-1.08	9,400	9,390	9,290	6	55,740
21/04/2019	9,400	0.60 ▲	6.38	8,830	9,430	8,420	2,804	26,357,600
19/04/2019	9,400	0.60 ▲	6.38	8,830	9,430	8,420	2,804	26,357,600
18/04/2019	8,830	-0.70 ▼	-7.93	9,490	9,880	8,830	60	529,800
17/04/2019	9,490	-0.40 ▼	-4.21	9,900	10,500	9,210	17	161,330
16/04/2019	9,900	0.20 ▲	2.02	9,690	10,350	9,900	22	217,800
15/04/2019	9,690	0.00 ■■	0.00	9,690	9,900	9,020	205	1,986,450
12/04/2019	9,690	0.00 ■■	0.00	9,690	9,900	9,020	205	1,986,450
11/04/2019	9,690	0.00 ■■	0.00	9,700	9,690	9,030	21	203,490
10/04/2019	9,700	-0.10 ▼	-1.03	9,800	9,700	9,700	2	19,400
09/04/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,500	100	1,050,000
08/04/2019	9,800	0.00 ■■	0.00	9,800	9,800	9,800	10	98,000
05/04/2019	9,800	-0.10 ▼	-1.02	9,900	9,800	9,800	2	19,600
04/04/2019	9,860	-0.74 ▼	-7.51	10,600	9,860	9,860	1,000	9,860,000
03/04/2019	10,600	0.60 ▲	5.66	10,000	10,600	10,600	10	106,000
02/04/2019	9,900	0.20 ▲	2.02	9,700	9,900	9,650	300	2,970,000
01/04/2019	9,700	-0.20 ▼	-2.06	9,900	9,700	9,700	2	19,400
31/03/2019	8,770	0.57 ▲	6.50	8,200	8,770	8,600	300	2,631,000
29/03/2019	9,900	0.40 ▲	4.04	9,500	9,900	9,900	200	1,980,000
28/03/2019	10,000	0.10 ▲	1.00	9,900	10,000	10,000	950	9,500,000
27/03/2019	9,900	0.30 ▲	3.03	9,600	9,900	8,930	820	8,118,000
26/03/2019	9,600	0.51 ▲	5.31	9,090	9,600	8,500	1,010	9,696,000
25/03/2019	9,500	-0.20 ▼	-2.11	9,650	9,600	9,500	3	28,500
22/03/2019	9,650	0.00 ■■	0.00	9,700	9,800	9,650	102	984,300
21/03/2019	9,700	-0.10 ▼	-1.03	9,790	9,780	9,700	4	38,800
20/03/2019	9,790	0.30 ▲	3.06	9,500	9,990	9,790	2,503	24,504,370
19/03/2019	9,500	0.20 ▲	2.11	9,350	9,500	9,300	3	28,500
18/03/2019	9,350	0.50 ▲	5.35	8,800	9,350	9,350	1	9,350
15/03/2019	8,800	-0.40 ▼	-4.55	9,200	9,400	8,560	2,666	23,460,800
14/03/2019	9,200	-0.10 ▼	-1.09	9,300	9,200	9,200	10	92,000
13/03/2019	9,300	-0.10 ▼	-1.08	9,400	9,300	9,300	20	186,000
12/03/2019	9,400	0.20 ▲	2.13	9,200	9,500	9,190	3,898	36,641,200
11/03/2019	9,200	0.20 ▲	2.17	9,000	9,200	8,550	261	2,401,200
08/03/2019	9,000	-0.20 ▼	-2.22	9,190	9,000	9,000	1	9,000
07/03/2019	9,190	0.00 ■■	0.00	9,170	9,390	9,190	3	27,570
06/03/2019	10,000	-0.45 ▼	-4.50	10,450	11,000	10,000	1,740	17,400,000
05/03/2019	9,170	0.00 ■■	0.00	9,160	9,170	9,170	10	91,700
04/03/2019	9,160	0.00 ■■	0.00	9,190	9,290	8,550	14	128,240
01/03/2019	9,190	0.10 ▲	1.09	9,130	9,440	9,190	9	82,710
28/02/2019	9,130	-0.10 ▼	-1.10	9,190	9,130	9,130	5	45,650
27/02/2019	9,190	-0.10 ▼	-1.09	9,280	9,500	9,100	41	376,790
26/02/2019	9,280	0.10 ▲	1.08	9,200	9,700	9,280	2	18,560
25/02/2019	9,200	0.60 ▲	6.52	8,600	9,200	8,600	101	929,200
22/02/2019	8,600	-0.10 ▼	-1.16	8,700	9,300	8,600	3	25,800
21/02/2019	8,700	0.00 ■■	0.00	8,700	9,270	8,700	2	17,400
20/02/2019	8,700	0.20 ▲	2.30	8,500	9,090	8,400	1,086	9,448,200
19/02/2019	8,500	-0.40 ▼	-4.71	8,950	9,470	8,500	2,853	24,250,500
18/02/2019	8,950	0.10 ▲	1.12	8,840	8,950	8,840	82	733,900
15/02/2019	8,840	-0.70 ▼	-7.92	9,500	8,910	8,840	1,330	11,757,200
14/02/2019	9,500	0.60 ▲	6.32	8,900	9,500	9,100	30	285,000
13/02/2019	8,900	0.00 ■■	0.00	8,900	9,500	8,280	2,920	25,988,000
12/02/2019	8,900	-0.20 ▼	-2.25	9,120	9,120	8,900	60	534,000
11/02/2019	9,120	-0.70 ▼	-7.68	9,800	9,600	9,120	294	2,681,280
01/02/2019	9,800	0.40 ▲	4.08	9,430	10,000	9,800	2	19,600
31/01/2019	9,430	0.00 ■■	0.00	9,440	9,430	9,430	1	9,430
30/01/2019	9,440	0.30 ▲	3.18	9,190	9,830	8,990	2,614	24,676,160
28/01/2019	9,190	-0.10 ▼	-1.09	9,330	9,190	9,190	2	18,380
25/01/2019	9,330	0.40 ▲	4.29	8,900	9,330	8,410	2,501	23,334,330
24/01/2019	8,900	-0.10 ▼	-1.12	9,040	8,990	8,900	34,000	302,600,000
23/01/2019	9,040	0.30 ▲	3.32	8,750	9,200	9,040	17,000	153,680,000
22/01/2019	8,750	-0.60 ▼	-6.86	9,300	9,800	8,660	3,095,000	27,081,250,000
21/01/2019	9,300	0.25 ▲	2.69	9,050	9,390	8,460	6,410	59,613,000
20/01/2019	9,600	-0.10 ▼	-1.04	9,700	9,050	9,050	9,010	86,496,000
18/01/2019	9,050	-0.65 ▼	-7.18	9,700	9,050	9,050	130	1,176,500
17/01/2019	9,700	0.41 ▲	4.23	9,290	9,700	8,700	90	873,000
16/01/2019	9,290	0.09 ▲	0.97	9,200	9,500	8,560	31,730	294,771,700
15/01/2019	9,200	-0.53 ▼	-5.76	9,730	9,200	9,200	500	4,600,000
14/01/2019	9,730	0.63 ▲	6.47	9,100	9,730	8,470	20	194,600
11/01/2019	9,100	-0.67 ▼	-7.36	9,770	10,000	9,090	1,070	9,737,000
10/01/2019	9,770	-0.73 ▼	-7.47	10,500	9,770	9,770	70	683,900
09/01/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,500	100	1,050,000
08/01/2019	10,500	0.64 ▲	6.10	9,860	10,500	9,200	1,020	10,710,000
07/01/2019	9,860	-0.74 ▼	-7.51	10,600	9,860	9,860	1,000	9,860,000
04/01/2019	9,860	-0.74 ▼	-7.51	10,600	9,860	9,860	1,000	9,860,000
03/01/2019	10,600	0.60 ▲	5.66	10,000	10,600	10,600	10	106,000
29/12/2018	10,000	0.10 ▲	1.00	9,900	10,000	10,000	950	9,500,000
28/12/2018	10,000	0.10 ▲	1.00	9,900	10,000	10,000	950	9,500,000
27/12/2018	9,900	0.30 ▲	3.03	9,600	9,900	8,930	820	8,118,000
26/12/2018	9,600	0.51 ▲	5.31	9,090	9,600	8,500	1,010	9,696,000
25/12/2018	9,090	0.49 ▲	5.39	8,600	9,090	8,600	130	1,181,700
24/12/2018	8,600	0.04 ▲	0.47	8,560	9,140	8,600	1,100	9,460,000
20/12/2018	8,560	-0.64 ▼	-7.48	9,200	8,700	8,560	7,600	65,056,000
19/12/2018	9,200	-0.10 ▼	-1.09	9,300	9,200	9,200	100	920,000
14/12/2018	9,300	0.60 ▲	6.45	8,700	9,300	9,290	3,100	28,830,000
13/12/2018	8,700	-0.55 ▼	-6.32	9,250	9,890	8,700	3,300	28,710,000
11/12/2018	9,250	-0.65 ▼	-7.03	9,900	9,250	9,250	3,340	30,895,000
10/12/2018	9,900	-0.70 ▼	-7.07	10,600	9,900	9,900	1,070	10,593,000
07/12/2018	10,600	0.60 ▲	5.66	10,000	10,600	10,000	120	1,272,000
06/12/2018	10,000	-0.45 ▼	-4.50	10,450	11,000	10,000	1,740	17,400,000
05/12/2018	10,450	0.65 ▲	6.22	9,800	10,450	9,600	23,330	243,798,500
04/12/2018	9,800	0.42 ▲	4.29	9,380	9,900	9,200	35,270	345,646,000
03/12/2018	9,380	0.61 ▲	6.50	8,770	9,380	8,800	7,130	66,879,400
30/11/2018	8,770	0.57 ▲	6.50	8,200	8,770	8,600	300	2,631,000
29/11/2018	8,200	-0.20 ▼	-2.44	8,400	8,910	7,820	17,500	143,500,000
28/11/2018	8,400	-0.50 ▼	-5.95	8,900	9,400	8,400	19,010	159,684,000
27/11/2018	8,900	0.13 ▲	1.46	8,770	8,900	8,900	12,000	106,800,000
22/11/2018	8,770	0.57 ▲	6.50	8,200	8,770	8,770	10	87,700
21/11/2018	8,200	-0.30 ▼	-3.66	8,500	8,200	8,200	400	3,280,000
20/11/2018	8,500	-0.40 ▼	-4.71	8,900	8,500	8,500	2,160	18,360,000
18/11/2018	8,900	0.00 ■■	0.00	8,900	8,900	8,900	7,000	62,300,000
16/11/2018	8,900	0.00 ■■	0.00	8,900	8,900	8,900	7,000	62,300,000
15/11/2018	8,900	-0.10 ▼	-1.12	9,000	8,900	8,900	3,000	26,700,000
14/11/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	70	630,000
13/11/2018	9,000	0.20 ▲	2.22	8,800	9,000	9,000	11,650	104,850,000
11/11/2018	8,800	-0.20 ▼	-2.27	9,000	8,800	8,800	1,900	16,720,000
09/11/2018	8,800	-0.20 ▼	-2.27	9,000	8,800	8,800	1,900	16,720,000
06/11/2018	9,000	0.35 ▲	3.89	8,650	9,000	8,650	28,600	257,400,000
05/11/2018	8,650	0.05 ▲	0.58	8,600	8,650	8,600	4,650	40,222,500
02/11/2018	8,600	0.55 ▲	6.40	8,050	8,600	7,550	17,200	147,920,000
01/11/2018	8,600	0.55 ▲	6.40	8,050	8,600	7,550	17,200	147,920,000
31/10/2018	8,050	-0.51 ▼	-6.34	8,560	8,050	8,050	400	3,220,000
25/10/2018	8,560	0.56 ▲	6.54	8,000	8,560	8,000	26,120	223,587,200
24/10/2018	8,000	0.25 ▲	3.13	8,000	8,250	8,000	30	240,000
23/10/2018	8,000	-0.56 ▼	-7.00	8,560	8,560	7,970	7,630	61,040,000
22/10/2018	8,560	0.56 ▲	6.54	8,000	8,560	7,500	4,950	42,372,000
19/10/2018	8,000	-0.50 ▼	-6.25	8,500	9,000	8,000	400	3,200,000
18/10/2018	8,500	0.03 ▲	0.35	8,470	8,500	7,880	46,240	393,040,000
17/10/2018	8,470	-0.63 ▼	-7.44	9,100	9,200	8,470	370	3,133,900
16/10/2018	9,100	-0.10 ▼	-1.10	9,200	9,100	8,560	60	546,000
15/10/2018	9,200	0.30 ▲	3.26	8,900	9,200	9,200	10	92,000
11/10/2018	8,900	0.10 ▲	1.12	8,800	8,900	8,190	2,120	18,868,000
09/10/2018	8,800	-0.20 ▼	-2.27	9,000	8,800	8,800	2,000	17,600,000
08/10/2018	9,000	-0.25 ▼	-2.78	9,250	9,250	8,900	15,320	137,880,000
05/10/2018	9,250	0.55 ▲	5.95	8,700	9,250	8,700	6,000	55,500,000
04/10/2018	8,700	-0.40 ▼	-4.60	9,100	9,390	8,700	5,520	48,024,000
03/10/2018	9,100	0.10 ▲	1.10	9,000	9,500	9,100	2,270	20,657,000
02/10/2018	9,000	0.40 ▲	4.44	8,600	9,000	8,500	17,330	155,970,000
01/10/2018	8,600	-0.53 ▼	-6.16	9,130	9,600	8,600	20,940	180,084,000
30/09/2018	9,130	0.59 ▲	6.46	8,540	9,130	8,700	18,790	171,552,700
28/09/2018	9,130	0.59 ▲	6.46	8,540	9,130	8,700	18,790	171,552,700
27/09/2018	8,540	0.55 ▲	6.44	7,990	8,540	7,900	11,700	99,918,000
26/09/2018	7,990	0.52 ▲	6.51	7,470	7,990	7,700	13,160	105,148,400
25/09/2018	7,470	0.05 ▲	0.67	7,420	7,470	7,300	3,060	22,858,200
24/09/2018	7,420	-0.38 ▼	-5.12	7,800	7,420	7,420	50	371,000
21/09/2018	7,800	0.48 ▲	6.15	7,320	7,800	7,800	300	2,340,000
19/09/2018	7,320	-0.48 ▼	-6.56	7,800	8,200	7,320	1,010	7,393,200
18/09/2018	7,800	0.00 ■■	0.00	7,800	7,800	7,800	10	78,000
17/09/2018	7,800	0.45 ▲	5.77	7,350	7,800	7,800	20	156,000
14/09/2018	7,350	0.33 ▲	4.49	7,020	7,510	7,350	200	1,470,000
13/09/2018	7,020	-0.28 ▼	-3.99	7,300	7,020	7,020	10	70,200
12/09/2018	7,300	0.05 ▲	0.68	7,250	7,300	7,300	10	73,000
11/09/2018	7,250	-0.11 ▼	-1.52	7,360	7,870	7,150	90	652,500
10/09/2018	7,360	-0.55 ▼	-7.47	7,910	7,360	7,360	20	147,200
07/09/2018	7,910	0.35 ▲	4.42	7,560	7,910	7,910	1,000	7,910,000
06/09/2018	7,560	0.49 ▲	6.48	7,070	7,560	7,560	1,950	14,742,000
05/09/2018	7,070	-0.53 ▼	-7.50	7,600	7,200	7,070	2,000	14,140,000
04/09/2018	7,600	-0.40 ▼	-5.26	8,000	8,200	7,600	1,080	8,208,000
31/08/2018	8,000	0.30 ▲	3.75	7,700	8,000	7,600	470	3,760,000
30/08/2018	7,700	-0.20 ▼	-2.60	7,900	7,700	7,700	1,030	7,931,000
29/08/2018	7,900	-0.20 ▼	-2.53	8,100	7,900	7,900	470	3,713,000
28/08/2018	8,100	0.20 ▲	2.47	7,900	8,400	7,800	60	486,000
27/08/2018	7,900	-0.30 ▼	-3.80	8,200	8,200	7,900	120	948,000
24/08/2018	8,200	-0.09 ▼	-1.10	8,290	8,250	7,850	880	7,216,000
22/08/2018	8,290	-0.05 ▼	-0.60	8,340	8,290	8,290	50	414,500
21/08/2018	8,340	-0.01 ▼	-0.12	8,350	8,500	8,340	20	166,800
20/08/2018	8,350	0.00 ■■	0.00	8,350	8,350	8,350	20	167,000
19/08/2018	8,350	0.10 ▲	1.20	8,250	8,800	8,350	20	167,000
17/08/2018	8,350	0.10 ▲	1.20	8,250	8,800	8,350	20	167,000
16/08/2018	8,250	0.40 ▲	4.85	7,850	8,300	8,250	30	247,500
15/08/2018	7,850	0.00 ■■	0.00	7,850	7,850	7,850	100	785,000
14/08/2018	7,850	-0.50 ▼	-6.37	8,350	8,350	7,850	80	628,000
13/08/2018	8,350	-0.15 ▼	-1.80	8,500	8,400	8,350	40	334,000
10/08/2018	8,500	0.48 ▲	5.65	8,020	8,580	8,500	3,220	27,370,000
09/08/2018	8,020	0.52 ▲	6.48	7,500	8,020	8,000	5,100	40,902,000
08/08/2018	7,500	-0.25 ▼	-3.33	7,750	8,200	7,500	150	1,125,000
04/08/2018	7,750	-0.05 ▼	-0.65	7,800	7,800	7,750	1,540	11,935,000
03/08/2018	7,750	-0.05 ▼	-0.65	7,800	7,800	7,750	1,540	11,935,000
02/08/2018	7,800	-0.45 ▼	-5.77	8,250	7,800	7,800	2,200	17,160,000
01/08/2018	8,250	-0.05 ▼	-0.61	8,300	8,250	7,800	720	5,940,000
31/07/2018	8,300	-0.50 ▼	-6.02	8,300	8,300	7,800	1,200	9,960,000
30/07/2018	8,300	-0.50 ▼	-6.02	8,300	8,300	7,800	1,200	9,960,000
26/07/2018	8,300	-0.04 ▼	-0.48	8,340	8,300	8,300	20	166,000
25/07/2018	8,340	-0.01 ▼	-0.12	8,350	8,340	8,340	20	166,800
24/07/2018	8,350	0.45 ▲	5.39	7,900	8,350	7,900	2,510	20,958,500
23/07/2018	7,900	0.00 ■■	0.00	7,900	7,900	7,900	180	1,422,000
20/07/2018	7,900	-0.13 ▼	-1.65	8,030	7,900	7,900	960	7,584,000
19/07/2018	7,900	-0.13 ▼	-1.65	8,030	7,900	7,900	960	7,584,000
18/07/2018	8,030	0.00 ■■	0.00	8,030	8,030	8,030	20	160,600
17/07/2018	8,030	0.52 ▲	6.48	7,510	8,030	7,900	25,670	206,130,100
15/07/2018	7,510	0.49 ▲	6.52	7,020	7,510	7,450	3,000	22,530,000
13/07/2018	7,510	0.49 ▲	6.52	7,020	7,510	7,450	3,000	22,530,000
09/07/2018	7,020	0.42 ▲	5.98	6,600	7,020	7,000	5,660	39,733,200
07/07/2018	6,600	-0.15 ▼	-2.27	6,750	7,000	6,600	510	3,366,000
06/07/2018	6,600	-0.15 ▼	-2.27	6,750	7,000	6,600	510	3,366,000
05/07/2018	6,750	-0.35 ▼	-5.19	7,100	6,750	6,750	10	67,500
04/07/2018	6,750	-0.35 ▼	-5.19	7,100	6,750	6,750	10	67,500
03/07/2018	7,100	0.40 ▲	5.63	6,700	7,160	7,100	30	213,000
02/07/2018	6,700	-0.03 ▼	-0.45	6,730	6,720	6,700	4,000	26,800,000
01/07/2018	6,730	-0.07 ▼	-1.04	6,800	0	0	40	269,200
29/06/2018	6,730	-0.07 ▼	-1.04	6,800	7,200	6,730	40	269,200
28/06/2018	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	3,000	20,400,000
27/06/2018	6,900	-0.10 ▼	-1.45	7,000	6,900	6,900	1,000	6,900,000
26/06/2018	7,000	-0.10 ▼	-1.43	7,100	7,100	7,000	2,150	15,050,000
25/06/2018	7,100	-0.30 ▼	-4.23	7,400	7,100	7,100	2,070	14,697,000
21/06/2018	7,400	0.10 ▲	1.35	7,300	7,400	7,400	500	3,700,000
20/06/2018	7,300	0.30 ▲	4.11	7,000	7,300	6,700	1,500	10,950,000
19/06/2018	7,000	-0.20 ▼	-2.86	7,200	7,200	7,000	50	350,000
18/06/2018	7,200	-0.15 ▼	-2.08	7,350	7,200	6,840	1,510	10,872,000
16/06/2018	7,350	-0.15 ▼	-2.04	7,500	7,350	7,350	20	147,000
15/06/2018	7,350	-0.15 ▼	-2.04	7,500	7,350	7,350	20	147,000
14/06/2018	7,500	0.20 ▲	2.67	7,300	7,500	7,500	1,000	7,500,000
13/06/2018	7,850	-0.05 ▼	-0.64	7,900	8,100	7,850	1,230	9,655,500
12/06/2018	7,900	-0.20 ▼	-2.53	8,100	8,100	7,900	40	316,000
11/06/2018	8,100	-0.15 ▼	-1.85	8,250	8,100	8,100	3,330	26,973,000
09/06/2018	8,250	0.25 ▲	3.03	8,000	8,400	7,750	230	1,897,500
08/06/2018	8,250	0.25 ▲	3.03	8,000	8,400	7,750	230	1,897,500
07/06/2018	8,000	-0.25 ▼	-3.13	8,250	8,590	7,750	1,100	8,800,000
06/06/2018	8,250	0.05 ▲	0.61	8,200	8,470	8,100	160	1,320,000
05/06/2018	8,200	-0.25 ▼	-3.05	8,450	8,800	8,200	1,580	12,956,000
04/06/2018	8,450	0.10 ▲	1.18	8,350	8,930	8,200	18,380	155,311,000
03/06/2018	8,350	0.34 ▲	4.07	8,010	8,350	7,750	3,420	28,557,000
01/06/2018	8,350	0.34 ▲	4.07	8,010	8,350	7,750	3,420	28,557,000
31/05/2018	8,010	0.52 ▲	6.49	7,490	8,010	7,900	5,360	42,933,600
30/05/2018	7,490	0.49 ▲	6.54	7,000	7,490	7,100	2,730	20,447,700
29/05/2018	7,000	-0.50 ▼	-7.14	7,500	8,000	7,000	2,220	15,540,000
28/05/2018	7,500	-0.21 ▼	-2.80	7,710	8,000	7,500	600	4,500,000
27/05/2018	7,710	-0.44 ▼	-5.71	8,150	7,710	7,710	200	1,542,000
25/05/2018	7,710	-0.44 ▼	-5.71	8,150	7,710	7,710	200	1,542,000
24/05/2018	8,150	-0.04 ▼	-0.49	8,190	8,150	8,150	50	407,500
23/05/2018	8,190	-0.49 ▼	-5.98	8,190	8,190	7,700	100	819,000
22/05/2018	8,190	0.29 ▲	3.54	7,900	8,200	8,190	60	491,400
21/05/2018	7,900	-0.40 ▼	-5.06	8,300	8,300	7,900	430	3,397,000
20/05/2018	8,300	0.00 ■■	0.00	8,300	8,300	8,300	770	6,391,000
18/05/2018	8,300	0.00 ■■	0.00	8,300	8,300	8,300	770	6,391,000
17/05/2018	8,300	-0.10 ▼	-1.20	8,400	8,500	8,300	390	3,237,000
16/05/2018	8,400	0.10 ▲	1.19	8,400	8,550	8,400	1,380	11,592,000
15/05/2018	8,400	0.20 ▲	2.38	8,200	8,750	7,750	36,940	310,296,000
14/05/2018	8,200	0.25 ▲	3.05	8,200	8,450	8,200	20	164,000
13/05/2018	8,200	0.06 ▲	0.73	8,140	8,200	7,580	220	1,804,000
11/05/2018	8,200	0.06 ▲	0.73	8,140	8,200	7,580	220	1,804,000
10/05/2018	8,140	0.04 ▲	0.49	8,100	8,150	8,090	440	3,581,600
09/05/2018	8,100	-0.02 ▼	-0.25	8,120	8,100	7,600	110	891,000
08/05/2018	8,120	-0.01 ▼	-0.12	8,130	8,120	8,120	80	649,600
07/05/2018	8,130	-0.02 ▼	-0.25	8,150	8,140	7,650	480	3,902,400
05/05/2018	8,150	-0.05 ▼	-0.61	8,200	8,170	8,150	50	407,500
04/05/2018	8,150	-0.05 ▼	-0.61	8,200	8,170	8,150	50	407,500
03/05/2018	8,200	-0.18 ▼	-2.20	8,380	8,900	7,800	7,110	58,302,000
02/05/2018	8,380	-0.63 ▼	-7.52	9,010	9,640	8,380	9,250	77,515,000
30/04/2018	9,010	-0.14 ▼	-1.55	9,150	9,250	9,010	80	720,800
27/04/2018	9,010	-0.14 ▼	-1.55	9,150	9,250	9,010	80	720,800
26/04/2018	9,150	-0.14 ▼	-1.53	9,290	9,350	8,810	2,280	20,862,000
25/04/2018	9,290	0.19 ▲	2.05	9,100	9,640	8,810	730	6,781,700
24/04/2018	9,290	0.19 ▲	2.05	9,100	9,640	8,810	730	6,781,700
23/04/2018	9,100	-0.60 ▼	-6.59	9,700	9,650	9,100	7,580	68,978,000
20/04/2018	9,700	0.20 ▲	2.06	9,500	9,990	9,700	80	776,000
19/04/2018	9,500	-0.10 ▼	-1.05	9,600	9,600	9,200	9,580	91,010,000
18/04/2018	9,600	-0.13 ▼	-1.35	9,600	10,000	9,470	260	2,496,000
13/04/2018	9,700	0.10 ▲	1.03	9,700	10,300	9,500	3,120	30,264,000
12/04/2018	9,700	-0.30 ▼	-3.09	9,700	10,000	9,300	4,950	48,015,000
11/04/2018	9,700	0.10 ▲	1.03	9,700	9,800	9,500	120	1,164,000
10/04/2018	9,700	-0.30 ▼	-3.09	10,000	10,000	9,500	7,170	69,549,000
09/04/2018	10,000	-0.30 ▼	-3.00	10,000	10,000	9,700	5,110	51,100,000
06/04/2018	10,000	0.10 ▲	1.00	10,000	10,100	9,400	11,490	114,900,000
05/04/2018	10,000	-0.10 ▼	-1.00	10,100	10,200	9,800	1,630	16,300,000
04/04/2018	10,100	0.30 ▲	2.97	9,800	10,100	10,100	160	1,616,000
03/04/2018	9,800	-0.30 ▼	-3.06	10,100	10,700	9,800	1,190	11,662,000
02/04/2018	10,100	0.66 ▲	6.53	9,440	10,100	9,000	42,480	429,048,000
30/03/2018	9,440	-0.10 ▼	-1.06	9,440	9,440	9,340	620	5,852,800
29/03/2018	9,440	-0.01 ▼	-0.11	9,450	9,440	9,440	50	472,000
28/03/2018	9,450	-0.01 ▼	-0.11	9,450	9,600	8,800	5,580	52,731,000
27/03/2018	9,450	-0.05 ▼	-0.53	9,450	9,450	9,100	14,840	140,238,000
26/03/2018	9,450	0.35 ▲	3.70	9,100	9,500	9,000	290	2,740,500
23/03/2018	9,100	-0.32 ▼	-3.52	9,420	9,400	9,100	7,240	65,884,000
22/03/2018	9,420	-0.03 ▼	-0.32	9,450	9,420	9,200	1,090	10,267,800
21/03/2018	9,450	0.25 ▲	2.65	9,450	9,470	9,200	2,880	27,216,000
20/03/2018	9,450	0.25 ▲	2.65	9,200	9,470	9,450	580	5,481,000
19/03/2018	9,200	-0.19 ▼	-2.07	9,390	9,490	9,200	130	1,196,000
16/03/2018	9,390	-0.11 ▼	-1.17	9,300	9,500	9,100	2,740	25,728,600
15/03/2018	9,300	-0.20 ▼	-2.15	9,500	9,300	9,100	3,120	29,016,000
14/03/2018	9,500	-0.29 ▼	-3.05	9,790	9,770	9,300	1,510	14,345,000
13/03/2018	9,790	0.00 ■■	0.00	9,790	9,790	9,790	130	1,272,700
12/03/2018	9,790	0.34 ▲	3.47	9,450	9,780	9,780	50	489,500
09/03/2018	9,780	0.33 ▲	3.37	9,450	9,780	9,780	30	293,400
08/03/2018	9,450	-0.05 ▼	-0.53	9,500	9,790	9,300	13,370	126,346,500
07/03/2018	9,500	0.19 ▲	2.00	9,310	9,690	9,300	700	6,650,000
06/03/2018	9,310	-0.18 ▼	-1.93	9,490	9,690	9,300	1,070	9,961,700
05/03/2018	9,490	-0.01 ▼	-0.11	9,500	9,790	9,310	2,110	20,023,900
02/03/2018	9,500	0.01 ▲	0.11	9,490	9,690	9,300	3,150	29,925,000
01/03/2018	9,490	0.18 ▲	1.90	9,310	9,800	9,220	8,480	80,475,200
28/02/2018	9,310	-0.28 ▼	-3.01	9,590	9,900	9,300	8,210	76,435,100
27/02/2018	9,590	0.29 ▲	3.02	9,300	9,940	9,210	10,560	101,270,400
26/02/2018	9,300	-0.49 ▼	-5.27	9,790	10,000	9,300	7,170	66,681,000
23/02/2018	9,790	0.39 ▲	3.98	9,400	9,900	9,790	80	783,200
22/02/2018	9,400	-0.20 ▼	-2.13	9,600	9,600	9,310	21,950	206,330,000
21/02/2018	9,600	0.00 ■■	0.00	9,600	9,600	9,600	10,250	98,400,000
14/02/2018	9,600	-0.03 ▼	-0.31	9,630	10,000	9,310	8,080	77,568,000
13/02/2018	9,600	-0.03 ▼	-0.31	9,630	10,000	9,310	8,080	77,568,000
12/02/2018	9,630	-0.25 ▼	-2.60	9,880	9,700	9,300	340	3,274,200
09/02/2018	9,880	0.53 ▲	5.36	9,350	9,930	9,350	2,050	20,254,000
08/02/2018	9,350	-0.60 ▼	-6.42	9,950	10,200	9,350	1,790	16,736,500
07/02/2018	9,950	0.05 ▲	0.50	9,900	10,500	9,890	2,190	21,790,500
06/02/2018	9,890	-0.01 ▼	-0.10	9,900	10,000	9,210	8,670	85,746,300
05/02/2018	9,900	0.01 ▲	0.10	9,890	10,000	9,410	7,650	75,735,000
02/02/2018	9,890	0.44 ▲	4.45	9,450	10,100	9,400	4,100	40,549,000
01/02/2018	9,450	-0.34 ▼	-3.60	9,790	9,800	9,400	430	4,063,500
31/01/2018	9,790	0.29 ▲	2.96	9,500	10,000	9,400	59,520	582,700,800
30/01/2018	9,500	-0.44 ▼	-4.63	9,940	9,900	9,300	9,070	86,165,000
29/01/2018	9,940	-0.06 ▼	-0.60	10,000	9,940	9,300	58,150	578,011,000
26/01/2018	10,000	0.12 ▲	1.20	9,880	10,000	9,500	5,910	59,100,000
25/01/2018	9,880	-0.47 ▼	-4.76	10,350	10,500	9,800	71,630	707,704,400
24/01/2018	8,250	-1.45 ▼	-17.58	9,700	10,350	10,300	1,120	9,240,000
22/01/2018	10,350	0.65 ▲	6.28	9,700	10,350	10,300	102,740	1,063,359,000
19/01/2018	9,700	0.63 ▲	6.49	9,070	9,700	9,070	40,850	396,245,000
18/01/2018	9,070	0.59 ▲	6.50	8,480	9,070	8,480	40,260	365,158,200
17/01/2018	8,480	-0.47 ▼	-5.54	8,950	9,200	8,480	2,830	23,998,400
16/01/2018	8,950	0.19 ▲	2.12	8,760	8,950	8,700	11,240	100,598,000
15/01/2018	8,760	0.28 ▲	3.20	8,480	8,900	8,410	9,750	85,410,000
12/01/2018	8,480	-0.01 ▼	-0.12	8,490	8,800	8,350	1,790	15,179,200
11/01/2018	8,490	0.21 ▲	2.47	8,280	8,500	8,200	3,060	25,979,400
10/01/2018	8,280	-0.62 ▼	-7.49	8,900	9,000	8,280	34,280	283,838,400
09/01/2018	8,900	0.50 ▲	5.62	8,400	8,900	8,310	6,310	56,159,000
08/01/2018	8,700	0.39 ▲	4.48	8,310	8,700	8,440	3,600	31,320,000
05/01/2018	8,310	0.01 ▲	0.12	8,300	8,480	8,300	13,850	115,093,500
04/01/2018	8,200	0.01 ▲	0.12	8,290	8,300	8,100	6,170	50,594,000
03/01/2018	8,290	0.29 ▲	3.50	8,000	8,290	8,000	6,410	53,138,900
02/01/2018	8,000	-0.31 ▼	-3.88	8,310	8,450	8,000	28,360	226,880,000
01/01/2018	8,310	0.29 ▲	3.49	8,020	8,350	7,900	16,300	135,453,000
29/12/2017	8,310	0.29 ▲	3.49	8,020	8,350	7,900	16,300	135,453,000
28/12/2017	8,020	-0.35 ▼	-4.36	8,370	8,020	8,020	40	320,800
27/12/2017	8,370	0.07 ▲	0.84	8,300	8,380	8,000	8,250	69,052,500
26/12/2017	8,300	0.02 ▲	0.24	8,280	8,480	8,000	21,270	176,541,000
25/12/2017	8,280	0.00 ■■	0.00	8,280	8,280	8,280	420	3,477,600
24/12/2017	8,280	0.28 ▲	3.38	8,000	8,390	7,500	930	7,700,400
22/12/2017	8,280	0.28 ▲	3.38	8,000	8,390	7,500	930	7,700,400
21/12/2017	8,000	-0.20 ▼	-2.50	8,200	8,770	8,000	25,660	205,280,000
20/12/2017	8,200	-0.15 ▼	-1.83	8,350	8,480	8,200	410	3,362,000
19/12/2017	8,500	0.18 ▲	2.12	8,320	8,800	7,770	15,250	129,625,000
18/12/2017	8,800	0.48 ▲	5.45	8,320	8,800	8,390	50	440,000
17/12/2017	8,320	0.02 ▲	0.24	8,300	8,340	7,900	16,390	136,364,800
15/12/2017	8,300	0.41 ▲	4.94	7,890	8,300	8,300	80	664,000
14/12/2017	7,890	-0.59 ▼	-7.48	8,480	8,480	7,890	24,640	194,409,600
13/12/2017	8,500	-0.03 ▼	-0.35	8,510	8,500	8,000	20,010	170,085,000
12/12/2017	8,510	0.32 ▲	3.76	8,190	8,700	7,650	19,050	162,115,500
11/12/2017	8,690	0.50 ▲	5.75	8,190	8,700	7,650	13,710	119,139,900
10/12/2017	8,190	-0.10 ▼	-1.22	8,290	8,290	8,000	2,990	24,488,100
08/12/2017	8,290	-0.26 ▼	-3.14	8,550	8,380	7,960	29,540	244,886,600
07/12/2017	8,290	-0.45 ▼	-5.43	8,550	8,380	7,960	29,500	244,555,000
05/12/2017	8,700	-0.65 ▼	-6.95	9,000	9,100	8,700	28,640	249,168,000
04/12/2017	9,350	-0.15 ▼	-1.58	9,490	9,790	9,350	8,250	77,137,500
01/12/2017	9,500	-0.10 ▼	-1.04	9,800	9,990	9,400	15,050	142,975,000
30/11/2017	9,600	0.49 ▲	5.38	9,390	9,600	9,160	52,830	507,168,000
29/11/2017	9,110	0.34 ▲	3.88	9,090	9,160	8,800	32,980	300,447,800
28/11/2017	8,770	0.57 ▲	6.95	8,500	8,770	8,000	109,430	959,701,100
27/11/2017	8,200	-0.05 ▼	-0.61	8,600	8,600	7,900	13,330	109,306,000
24/11/2017	8,250	-0.05 ▼	-0.60	8,600	8,850	7,750	1,120	9,240,000
23/11/2017	8,300	0.02 ▲	0.24	8,600	8,700	7,730	15,120	125,496,000
22/11/2017	8,280	0.28 ▲	3.50	8,340	8,340	7,900	21,030	174,128,400
21/11/2017	8,000	0.19 ▲	2.43	8,350	8,350	7,810	32,310	258,480,000
20/11/2017	7,810	-0.09 ▼	-1.14	8,400	8,400	7,800	3,490	27,256,900
17/11/2017	7,900	-0.30 ▼	-3.66	8,200	8,200	7,700	8,000	63,200,000
16/11/2017	8,200	-0.58 ▼	-6.61	8,500	8,740	8,180	33,340	273,388,000
15/11/2017	8,780	0.44 ▲	5.28	8,780	8,840	7,850	6,200	54,436,000
14/11/2017	8,340	0.06 ▲	0.72	8,500	8,840	8,200	13,500	112,590,000
13/11/2017	8,280	-0.62 ▼	-6.97	9,000	9,000	8,280	2,050	16,974,000
10/11/2017	8,900	0.50 ▲	5.95	8,300	8,980	8,000	6,390	56,871,000
09/11/2017	8,400	0.38 ▲	4.74	8,010	8,400	7,460	13,350	112,140,000
08/11/2017	8,020	0.52 ▲	6.93	7,210	8,020	7,210	4,030	32,320,600
07/11/2017	7,500	-0.50 ▼	-6.25	8,550	8,550	7,500	410	3,075,000
06/11/2017	8,000	-0.40 ▼	-4.76	8,970	8,970	8,000	4,860	38,880,000
03/11/2017	8,400	-0.50 ▼	-5.62	9,000	9,500	8,400	130	1,092,000
02/11/2017	8,900	-0.06 ▼	-0.67	8,900	8,900	8,900	10	89,000
01/11/2017	8,960	-0.04 ▼	-0.44	8,960	8,960	8,370	830	7,436,800
31/10/2017	9,000	0.20 ▲	2.27	9,000	9,000	9,000	40	360,000
30/10/2017	8,800	-0.20 ▼	-2.22	9,000	9,100	8,700	8,230	72,424,000
27/10/2017	9,000	0.00 ■■	0.00	8,900	9,000	8,900	46,390	417,510,000
26/10/2017	9,000	0.50 ▲	5.88	9,000	9,000	9,000	30	270,000
25/10/2017	8,500	0.10 ▲	1.19	8,000	8,500	8,000	5,320	45,220,000
24/10/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	110	924,000
23/10/2017	8,400	-0.30 ▼	-3.45	8,400	9,000	8,300	3,400	28,560,000
20/10/2017	8,700	0.50 ▲	6.10	8,700	8,700	8,700	40	348,000
19/10/2017	8,200	-0.21 ▼	-2.50	8,410	8,410	7,830	11,920	97,744,000
18/10/2017	8,410	0.39 ▲	4.86	8,400	8,410	8,400	1,030	8,662,300
17/10/2017	8,020	-0.42 ▼	-4.98	8,400	8,400	8,020	200	1,604,000
16/10/2017	8,440	0.00 ■■	0.00	8,440	8,440	8,440	10	84,400
13/10/2017	8,440	-0.03 ▼	-0.35	8,450	8,450	8,190	5,360	45,238,400
12/10/2017	8,470	0.00 ■■	0.00	8,470	8,470	8,470	40	338,800
11/10/2017	8,470	0.18 ▲	2.17	8,290	8,850	7,900	2,470	20,920,900
10/10/2017	8,290	0.09 ▲	1.10	8,200	8,300	7,810	1,730	14,341,700
09/10/2017	8,200	-0.19 ▼	-2.26	8,390	8,390	8,190	2,370	19,434,000
06/10/2017	8,390	0.01 ▲	0.12	8,400	8,490	7,900	15,640	131,219,600
05/10/2017	8,380	-0.05 ▼	-0.59	8,000	8,400	8,000	550	4,609,000
04/10/2017	8,430	0.23 ▲	2.80	8,440	8,440	8,190	1,230	10,368,900
03/10/2017	8,200	-0.29 ▼	-3.42	8,790	8,790	7,900	26,130	214,266,000
02/10/2017	8,490	-0.19 ▼	-2.19	9,220	9,220	8,110	1,590	13,499,100
29/09/2017	8,680	0.50 ▲	6.11	8,700	8,700	7,860	900	7,812,000
28/09/2017	8,180	-0.60 ▼	-6.83	8,780	9,000	8,180	3,050	24,949,000
27/09/2017	8,780	-0.02 ▼	-0.23	8,210	8,800	8,200	12,390	108,784,200
26/09/2017	8,800	0.18 ▲	2.09	8,620	8,800	8,600	230	2,024,000
25/09/2017	8,620	0.02 ▲	0.23	8,050	8,620	8,050	70	603,400
22/09/2017	8,600	-0.18 ▼	-2.05	8,770	8,780	8,170	10,200	87,720,000
21/09/2017	8,780	0.00 ■■	0.00	8,780	8,780	8,780	40	351,200
20/09/2017	8,780	0.00 ■■	0.00	8,400	8,780	8,400	480	4,214,400
19/09/2017	8,780	0.00 ■■	0.00	8,200	8,780	8,200	70	614,600
18/09/2017	8,780	0.00 ■■	0.00	8,780	8,780	8,780	50	439,000
15/09/2017	8,780	0.00 ■■	0.00	8,500	8,780	8,200	20,180	177,180,400
14/09/2017	8,780	0.01 ▲	0.11	8,600	8,800	8,500	2,970	26,076,600
13/09/2017	8,770	-0.11 ▼	-1.24	8,550	8,800	8,500	23,550	206,533,500
12/09/2017	8,880	0.09 ▲	1.02	8,800	8,880	8,500	2,690	23,887,200
11/09/2017	8,790	0.09 ▲	1.03	8,500	8,800	8,500	260	2,285,400
08/09/2017	8,700	-0.10 ▼	-1.14	8,550	8,800	8,550	2,580	22,446,000
07/09/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,550	590	5,192,000
06/09/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	40	352,000
05/09/2017	8,800	-0.18 ▼	-2.00	8,500	8,890	8,500	3,380	29,744,000
01/09/2017	8,980	0.18 ▲	2.05	8,900	9,000	8,520	260	2,334,800
31/08/2017	8,800	0.00 ■■	0.00	8,700	8,800	8,530	960	8,448,000
30/08/2017	8,800	0.01 ▲	0.11	8,800	8,800	8,800	60	528,000
29/08/2017	8,790	-0.11 ▼	-1.24	8,800	8,800	8,520	560	4,922,400
28/08/2017	8,900	0.10 ▲	1.14	8,520	8,900	8,500	1,810	16,109,000
25/08/2017	8,800	-0.10 ▼	-1.12	8,520	8,900	8,500	440	3,872,000
24/08/2017	8,900	0.00 ■■	0.00	8,550	8,900	8,550	800	7,120,000
23/08/2017	8,900	0.15 ▲	1.71	8,750	8,900	8,700	3,080	27,412,000
22/08/2017	8,750	0.25 ▲	2.94	8,700	8,800	8,500	2,740	23,975,000
21/08/2017	8,500	-0.21 ▼	-2.41	8,710	8,990	8,500	4,200	35,700,000
18/08/2017	8,710	-0.19 ▼	-2.13	8,900	8,900	8,500	3,910	34,056,100
17/08/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,900	90	801,000
16/08/2017	8,900	-0.09 ▼	-1.00	8,900	8,900	8,900	200	1,780,000
15/08/2017	8,990	0.00 ■■	0.00	9,000	9,000	8,700	110	988,900
14/08/2017	8,990	0.09 ▲	1.01	8,990	8,990	8,990	60	539,400
11/08/2017	8,900	-0.10 ▼	-1.11	9,050	9,050	8,900	4,640	41,296,000
10/08/2017	9,000	-0.06 ▼	-0.66	9,090	9,090	8,520	520	4,680,000
09/08/2017	9,060	0.06 ▲	0.67	9,060	9,060	9,000	110	996,600
08/08/2017	9,000	0.00 ■■	0.00	9,090	9,100	8,650	1,580	14,220,000
07/08/2017	9,000	0.03 ▲	0.33	8,990	9,000	8,500	1,790	16,110,000
04/08/2017	8,970	0.17 ▲	1.93	9,000	9,000	8,500	240	2,152,800
03/08/2017	8,800	-0.20 ▼	-2.22	8,800	9,000	8,600	3,810	33,528,000
02/08/2017	9,000	0.00 ■■	0.00	9,090	9,090	8,570	1,370	12,330,000
01/08/2017	9,000	-0.10 ▼	-1.10	9,100	9,190	8,480	380	3,420,000
31/07/2017	9,100	0.01 ▲	0.11	9,140	9,140	9,100	200	1,820,000
28/07/2017	9,090	0.09 ▲	1.00	9,090	9,190	9,000	220	1,999,800
27/07/2017	9,000	0.10 ▲	1.12	9,000	9,280	8,900	6,960	62,640,000
26/07/2017	8,900	-0.10 ▼	-1.11	9,170	9,170	8,850	680	6,052,000
25/07/2017	9,000	-0.18 ▼	-1.96	9,000	9,000	9,000	1,130	10,170,000
24/07/2017	9,180	-0.02 ▼	-0.22	9,490	9,490	9,000	2,040	18,727,200
21/07/2017	9,200	-0.20 ▼	-2.13	9,010	9,440	8,750	48,480	446,016,000
20/07/2017	9,400	-0.25 ▼	-2.59	9,020	9,600	9,010	23,050	216,670,000
19/07/2017	9,650	-0.03 ▼	-0.31	9,790	9,790	9,010	9,760	94,184,000
18/07/2017	9,680	0.48 ▲	5.22	9,700	9,700	9,000	4,320	41,817,600
17/07/2017	9,200	-0.39 ▼	-4.07	9,590	9,890	9,200	28,850	265,420,000
14/07/2017	9,590	-0.19 ▼	-1.94	9,750	9,750	9,100	26,420	253,367,800
13/07/2017	9,780	-0.02 ▼	-0.20	9,900	9,900	9,250	2,790	27,286,200
12/07/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,700	850	8,330,000
11/07/2017	9,800	-0.08 ▼	-0.81	9,900	9,900	9,300	340	3,332,000
10/07/2017	9,880	0.18 ▲	1.86	9,900	9,900	9,100	790	7,805,200
07/07/2017	9,700	-0.10 ▼	-1.02	9,800	9,800	9,220	550	5,335,000
06/07/2017	9,800	-0.10 ▼	-1.01	9,900	10,000	9,230	28,570	279,986,000
05/07/2017	9,900	0.35 ▲	3.66	9,010	9,900	9,000	20,810	206,019,000
04/07/2017	9,550	0.29 ▲	3.13	9,230	9,900	8,630	25,440	242,952,000
03/07/2017	9,260	-0.04 ▼	-0.43	9,260	9,260	9,260	40	370,400
30/06/2017	9,300	0.07 ▲	0.76	9,100	9,390	9,000	4,880	45,384,000
29/06/2017	9,230	0.60 ▲	6.95	8,800	9,230	8,640	64,280	593,304,400
28/06/2017	8,630	-0.46 ▼	-5.06	9,090	9,090	8,550	1,700	14,671,000
27/06/2017	9,090	0.20 ▲	2.25	9,240	9,240	8,400	3,980	36,178,200
26/06/2017	8,890	-0.11 ▼	-1.22	8,520	9,300	8,520	11,120	98,856,800
23/06/2017	9,000	-0.28 ▼	-3.02	9,270	9,270	8,850	7,750	69,750,000
22/06/2017	9,280	-0.02 ▼	-0.22	9,300	9,300	9,200	2,410	22,364,800
21/06/2017	9,300	0.21 ▲	2.31	9,490	9,490	8,500	14,060	130,758,000
20/06/2017	9,090	0.59 ▲	6.94	8,500	9,090	8,500	13,440	122,169,600
19/06/2017	8,500	-0.10 ▼	-1.16	8,600	8,600	8,200	3,450	29,325,000
16/06/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	2,070	17,802,000
15/06/2017	8,600	0.40 ▲	4.88	8,300	8,750	8,250	3,810	32,766,000
14/06/2017	8,200	0.00 ■■	0.00	8,240	8,400	8,200	63,850	523,570,000
13/06/2017	8,200	-0.05 ▼	-0.61	8,240	8,240	7,800	8,190	67,158,000
12/06/2017	8,250	-0.24 ▼	-2.83	8,490	8,490	8,100	16,600	136,950,000
09/06/2017	8,490	0.17 ▲	2.04	8,500	8,500	8,300	9,850	83,626,500
08/06/2017	8,320	-0.26 ▼	-3.03	8,590	8,590	8,300	6,550	54,496,000
07/06/2017	8,580	0.09 ▲	1.06	8,590	8,590	8,560	11,660	100,042,800
06/06/2017	8,490	-0.01 ▼	-0.12	8,600	8,600	8,300	1,730	14,687,700
05/06/2017	8,500	0.18 ▲	2.16	8,650	8,650	8,500	300	2,550,000
02/06/2017	8,320	-0.33 ▼	-3.82	8,300	8,640	8,250	4,140	34,444,800
01/06/2017	8,650	-0.05 ▼	-0.57	8,320	8,700	8,300	4,520	39,098,000
31/05/2017	8,700	-0.10 ▼	-1.14	8,800	8,800	8,300	10,110	87,957,000
30/05/2017	8,800	0.00 ■■	0.00	8,800	9,200	8,340	10,740	94,512,000
29/05/2017	8,800	0.01 ▲	0.11	8,990	9,400	8,800	4,520	39,776,000
26/05/2017	8,790	0.36 ▲	4.27	8,550	8,990	8,450	23,960	210,608,400
25/05/2017	8,430	0.55 ▲	6.98	7,800	8,430	7,800	67,760	571,216,800
24/05/2017	7,880	0.00 ■■	0.00	7,880	7,880	7,600	18,650	146,962,000
23/05/2017	7,880	0.12 ▲	1.55	7,390	7,890	7,390	53,220	419,373,600
22/05/2017	7,760	0.16 ▲	2.11	7,600	7,790	7,330	9,740	75,582,400
19/05/2017	7,600	-0.10 ▼	-1.30	7,700	7,800	7,300	3,130	23,788,000
18/05/2017	7,700	-0.04 ▼	-0.52	7,880	7,880	7,520	520	4,004,000
17/05/2017	7,740	0.09 ▲	1.18	7,300	7,980	7,300	11,700	90,558,000
16/05/2017	7,650	0.45 ▲	6.25	7,250	7,650	7,250	24,350	186,277,500
15/05/2017	7,200	0.05 ▲	0.70	7,190	7,290	7,190	11,620	83,664,000
09/05/2017	7,100	0.00 ■■	0.00	7,060	7,280	7,060	11,690	82,999,000
08/05/2017	7,100	-0.11 ▼	-1.53	7,210	7,210	7,060	25,760	182,896,000
05/05/2017	7,210	0.11 ▲	1.55	7,100	7,290	7,020	16,360	117,955,600
04/05/2017	7,100	0.10 ▲	1.43	7,000	7,390	7,000	6,610	46,931,000
03/05/2017	7,000	0.00 ■■	0.00	7,100	7,100	6,860	9,790	68,530,000
28/04/2017	7,000	0.29 ▲	4.32	6,850	7,000	6,810	1,230	8,610,000
27/04/2017	6,710	0.01 ▲	0.15	6,600	7,160	6,600	24,290	162,985,900
26/04/2017	6,700	-0.48 ▼	-6.69	7,290	7,290	6,700	33,980	227,666,000
25/04/2017	7,180	0.07 ▲	0.98	7,300	7,300	7,000	3,600	25,848,000
24/04/2017	7,110	-0.38 ▼	-5.07	7,400	7,480	7,110	5,780	41,095,800
21/04/2017	7,490	0.02 ▲	0.27	7,490	7,490	7,320	1,700	12,733,000
20/04/2017	7,470	0.02 ▲	0.27	7,300	7,470	7,300	10,940	81,721,800
19/04/2017	7,450	-0.03 ▼	-0.40	7,360	7,500	7,280	4,230	31,513,500
18/04/2017	7,480	-0.12 ▼	-1.58	7,500	7,500	7,480	860	6,432,800
17/04/2017	7,600	0.20 ▲	2.70	7,650	7,890	7,410	8,800	66,880,000
14/04/2017	7,400	-0.25 ▼	-3.27	7,900	7,900	7,400	13,740	101,676,000
13/04/2017	7,650	0.18 ▲	2.41	7,450	7,990	7,400	100,690	770,278,500
12/04/2017	7,470	0.01 ▲	0.13	7,460	7,640	7,440	2,110	15,761,700
11/04/2017	7,460	-0.23 ▼	-2.99	7,680	7,680	7,460	410	3,058,600
10/04/2017	7,690	0.00 ■■	0.00	7,700	7,700	7,550	540	4,152,600
07/04/2017	7,690	-0.07 ▼	-0.90	7,500	7,690	7,500	2,550	19,609,500
05/04/2017	7,760	0.01 ▲	0.13	7,510	7,760	7,460	2,140	16,606,400
04/04/2017	7,750	0.04 ▲	0.52	7,880	7,880	7,500	4,270	33,092,500
03/04/2017	7,710	-0.19 ▼	-2.41	7,710	7,720	7,700	1,510	11,642,100
31/03/2017	7,900	-0.09 ▼	-1.13	7,800	7,910	7,710	15,840	125,136,000
30/03/2017	7,990	0.09 ▲	1.14	8,200	8,200	7,900	4,650	37,153,500
29/03/2017	7,900	0.40 ▲	5.33	7,650	8,020	7,500	64,790	511,841,000
28/03/2017	7,500	-0.20 ▼	-2.60	7,500	7,650	7,400	14,560	109,200,000
27/03/2017	7,700	0.23 ▲	3.08	7,500	7,750	7,470	3,100	23,870,000
24/03/2017	7,470	0.15 ▲	2.05	7,350	7,780	7,350	29,500	220,365,000
23/03/2017	7,320	-0.46 ▼	-5.91	7,780	7,800	7,320	4,710	34,477,200
22/03/2017	7,780	0.15 ▲	1.97	7,780	7,780	7,520	3,550	27,619,000
21/03/2017	7,630	-0.17 ▼	-2.18	7,800	7,800	7,600	2,150	16,404,500
20/03/2017	7,800	0.03 ▲	0.39	7,770	7,800	7,700	11,930	93,054,000
17/03/2017	7,770	-0.03 ▼	-0.38	7,600	7,950	7,600	9,290	72,183,300
16/03/2017	7,800	0.10 ▲	1.30	7,800	7,850	7,710	8,110	63,258,000
15/03/2017	7,700	0.00 ■■	0.00	7,890	7,890	7,500	2,710	20,867,000
14/03/2017	7,700	0.00 ■■	0.00	7,890	8,000	7,600	9,870	75,999,000
13/03/2017	7,700	-0.16 ▼	-2.04	7,950	7,950	7,700	15,540	119,658,000
10/03/2017	7,860	-0.12 ▼	-1.50	7,860	8,190	7,850	10,980	86,302,800
09/03/2017	7,980	-0.10 ▼	-1.24	8,000	8,000	7,710	9,340	74,533,200
08/03/2017	8,080	0.40 ▲	5.21	7,560	8,080	7,470	16,540	133,643,200
07/03/2017	7,680	-0.10 ▼	-1.29	7,600	7,680	7,500	26,660	204,748,800
06/03/2017	7,780	-0.12 ▼	-1.52	7,630	7,900	7,630	17,170	133,582,600
03/03/2017	7,900	0.00 ■■	0.00	7,900	8,200	7,760	12,870	101,673,000
02/03/2017	7,900	-0.10 ▼	-1.25	7,800	8,400	7,650	14,950	118,105,000
01/03/2017	8,000	-0.10 ▼	-1.23	8,600	8,600	7,540	32,250	258,000,000
28/02/2017	8,100	-0.02 ▼	-0.25	7,920	8,680	7,920	120,720	977,832,000
27/02/2017	8,120	0.53 ▲	6.98	8,120	8,120	7,600	29,810	242,057,200
24/02/2017	7,590	0.14 ▲	1.88	7,450	7,850	7,450	45,350	344,206,500
23/02/2017	7,450	-0.01 ▼	-0.13	7,490	7,490	7,450	4,210	31,364,500
22/02/2017	7,460	0.16 ▲	2.19	7,460	7,460	7,250	2,350	17,531,000
21/02/2017	7,300	-0.02 ▼	-0.27	7,490	7,490	7,300	50,470	368,431,000
20/02/2017	7,320	-0.17 ▼	-2.27	7,690	7,690	7,150	22,700	166,164,000
17/02/2017	7,490	-0.01 ▼	-0.13	7,500	7,500	7,200	11,600	86,884,000
16/02/2017	7,500	-0.20 ▼	-2.60	7,700	7,700	7,400	33,740	253,050,000
15/02/2017	7,700	0.15 ▲	1.99	7,500	7,800	7,500	12,010	92,477,000
14/02/2017	7,550	0.01 ▲	0.13	7,750	7,780	7,500	7,100	53,605,000
13/02/2017	7,540	-0.56 ▼	-6.91	7,820	8,000	7,540	24,440	184,277,600
10/02/2017	8,100	-0.10 ▼	-1.22	8,200	8,200	7,800	1,280	10,368,000
09/02/2017	8,200	-0.04 ▼	-0.49	8,400	8,400	7,800	7,100	58,220,000
08/02/2017	8,240	0.53 ▲	6.87	8,240	8,240	7,950	17,950	147,908,000
07/02/2017	7,710	0.50 ▲	6.93	7,120	7,710	7,120	35,960	277,251,600
06/02/2017	7,210	-0.09 ▼	-1.23	7,590	7,590	7,100	17,300	124,733,000
03/02/2017	7,300	-0.54 ▼	-6.89	7,880	7,880	7,300	25,240	184,252,000
02/02/2017	7,840	0.04 ▲	0.51	7,990	7,990	7,600	3,940	30,889,600
25/01/2017	7,800	0.33 ▲	4.42	7,900	7,900	7,000	4,430	34,554,000
24/01/2017	7,470	-0.43 ▼	-5.44	7,900	8,200	7,400	41,780	312,096,600
23/01/2017	7,900	0.31 ▲	4.08	7,890	7,900	7,790	10,880	85,952,000
20/01/2017	7,590	-0.57 ▼	-6.99	8,100	8,100	7,590	31,650	240,223,500
19/01/2017	8,160	-0.24 ▼	-2.86	8,200	8,200	8,100	1,200	9,792,000
18/01/2017	8,400	-0.07 ▼	-0.83	8,300	8,400	8,200	6,250	52,500,000
17/01/2017	8,470	-0.03 ▼	-0.35	8,400	8,490	8,250	6,940	58,781,800
16/01/2017	8,500	-0.20 ▼	-2.30	8,510	8,510	8,300	290	2,465,000
13/01/2017	8,700	0.50 ▲	6.10	8,390	8,700	8,200	17,040	148,248,000
12/01/2017	8,200	-0.19 ▼	-2.26	8,010	8,400	8,010	5,140	42,148,000
11/01/2017	8,390	-0.13 ▼	-1.53	8,220	8,500	8,000	11,650	97,743,500
10/01/2017	8,520	-0.01 ▼	-0.12	8,300	8,520	8,220	2,590	22,066,800
09/01/2017	8,530	0.13 ▲	1.55	8,500	8,540	8,200	26,990	230,224,700
06/01/2017	8,400	-0.10 ▼	-1.18	8,490	8,500	8,360	3,590	30,156,000
05/01/2017	8,500	0.00 ■■	0.00	8,250	8,540	8,250	3,560	30,260,000
04/01/2017	8,500	0.00 ■■	0.00	8,140	8,590	8,000	21,080	179,180,000
03/01/2017	8,500	0.00 ■■	0.00	8,300	8,500	8,000	10,900	92,650,000
30/12/2016	8,500	0.08 ▲	0.95	8,590	8,590	8,200	370	3,145,000
29/12/2016	8,420	0.22 ▲	2.68	8,300	8,490	8,200	3,270	27,533,400
28/12/2016	8,200	-0.17 ▼	-2.03	8,790	8,790	8,200	5,150	42,230,000
27/12/2016	8,370	-0.61 ▼	-6.79	8,370	8,370	8,370	5,030	42,101,100
26/12/2016	8,980	-0.01 ▼	-0.11	8,980	8,980	8,980	40	359,200
23/12/2016	8,990	0.15 ▲	1.70	8,900	8,990	8,800	1,160	10,428,400
22/12/2016	8,840	-0.04 ▼	-0.45	8,900	8,900	8,500	220	1,944,800
21/12/2016	8,880	0.00 ■■	0.00	8,900	9,400	8,310	8,010	71,128,800
20/12/2016	8,880	-0.02 ▼	-0.22	8,600	8,900	8,300	17,370	154,245,600
19/12/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	670	5,963,000
16/12/2016	8,900	-0.09 ▼	-1.00	9,000	9,000	8,800	40	356,000
15/12/2016	8,990	-0.01 ▼	-0.11	8,600	8,990	8,600	210	1,887,900
14/12/2016	9,000	0.00 ■■	0.00	9,180	9,180	8,600	1,070	9,630,000
13/12/2016	9,000	0.10 ▲	1.12	9,000	9,000	9,000	310	2,790,000
12/12/2016	8,900	-0.10 ▼	-1.11	9,100	9,200	8,400	4,980	44,322,000
09/12/2016	9,000	-0.18 ▼	-1.96	8,710	9,000	8,700	440	3,960,000
08/12/2016	9,180	0.08 ▲	0.88	9,290	9,400	8,600	1,760	16,156,800
07/12/2016	9,100	0.20 ▲	2.25	8,900	9,190	8,500	20,290	184,639,000
06/12/2016	8,900	0.00 ■■	0.00	9,280	9,350	8,700	1,120	9,968,000
05/12/2016	8,900	-0.11 ▼	-1.22	9,190	9,370	8,900	12,440	110,716,000
02/12/2016	9,010	-0.19 ▼	-2.07	9,050	9,490	9,000	4,400	39,644,000
01/12/2016	9,200	0.03 ▲	0.33	9,400	9,500	9,200	37,120	341,504,000
30/11/2016	9,170	0.17 ▲	1.89	9,190	9,190	9,170	130	1,192,100
29/11/2016	9,000	-0.40 ▼	-4.26	9,400	9,400	8,800	16,690	150,210,000
28/11/2016	9,400	-0.10 ▼	-1.05	9,700	9,700	9,000	22,770	214,038,000
25/11/2016	9,500	-0.20 ▼	-2.06	9,890	9,890	9,500	10,520	99,940,000
24/11/2016	9,700	0.10 ▲	1.04	9,990	9,990	9,600	7,620	73,914,000
23/11/2016	9,600	0.20 ▲	2.13	9,600	10,050	9,300	35,350	339,360,000
22/11/2016	9,400	-0.30 ▼	-3.09	9,400	9,690	9,120	8,650	81,310,000
21/11/2016	9,700	0.10 ▲	1.04	9,400	9,700	8,940	6,620	64,214,000
18/11/2016	9,600	-0.20 ▼	-2.04	9,800	9,950	9,300	19,310	185,376,000
17/11/2016	9,800	-0.20 ▼	-2.00	10,400	10,600	9,700	29,970	293,706,000
16/11/2016	10,000	0.64 ▲	6.84	9,350	10,000	9,150	50,620	506,200,000
15/11/2016	9,360	0.61 ▲	6.97	9,000	9,360	8,750	79,090	740,282,400
14/11/2016	8,750	0.06 ▲	0.69	8,700	8,750	8,600	7,380	64,575,000
11/11/2016	8,690	0.18 ▲	2.12	8,100	8,700	8,100	14,460	125,657,400
10/11/2016	8,510	-0.19 ▼	-2.18	8,700	9,000	8,510	3,860	32,848,600
09/11/2016	8,700	0.00 ■■	0.00	9,000	9,000	8,100	8,080	70,296,000
08/11/2016	8,700	-0.10 ▼	-1.14	8,800	8,800	8,500	4,360	37,932,000
07/11/2016	8,800	0.01 ▲	0.11	9,400	9,400	8,500	550	4,840,000
04/11/2016	8,790	0.39 ▲	4.64	8,950	8,950	8,470	300	2,637,000
03/11/2016	8,400	-0.55 ▼	-6.15	8,950	9,000	8,400	3,610	30,324,000
02/11/2016	8,950	0.00 ■■	0.00	9,000	9,000	8,500	6,750	60,412,500
01/11/2016	8,950	0.30 ▲	3.47	8,600	8,950	8,600	6,700	59,965,000
31/10/2016	8,650	-0.11 ▼	-1.26	9,000	9,000	8,500	4,300	37,195,000
28/10/2016	8,760	-0.19 ▼	-2.12	8,950	8,950	8,760	4,610	40,383,600
27/10/2016	8,950	0.05 ▲	0.56	9,000	9,100	8,800	30,070	269,126,500
26/10/2016	8,900	-0.20 ▼	-2.20	9,000	9,000	8,650	9,130	81,257,000
25/10/2016	9,100	0.00 ■■	0.00	9,200	9,200	9,100	4,290	39,039,000
24/10/2016	9,100	-0.25 ▼	-2.67	9,300	9,300	8,700	43,620	396,942,000
21/10/2016	9,350	0.25 ▲	2.75	9,150	9,600	9,150	51,590	482,366,500
20/10/2016	9,100	0.54 ▲	6.31	9,150	9,150	8,600	59,580	542,178,000
19/10/2016	8,560	0.56 ▲	7.00	8,090	8,560	8,050	45,540	389,822,400
18/10/2016	8,000	-0.28 ▼	-3.38	8,100	8,190	7,900	35,000	280,000,000
17/10/2016	8,280	-0.02 ▼	-0.24	8,200	8,290	8,100	12,770	105,735,600
14/10/2016	8,300	0.01 ▲	0.12	8,200	8,300	8,000	24,350	202,105,000
13/10/2016	8,290	-0.01 ▼	-0.12	8,300	8,300	8,000	260	2,155,400
12/10/2016	8,300	0.00 ■■	0.00	8,300	8,320	7,740	18,090	150,147,000
11/10/2016	8,300	-0.40 ▼	-4.60	8,600	8,670	8,220	46,990	390,017,000
10/10/2016	8,700	0.00 ■■	0.00	8,800	8,800	8,700	11,610	101,007,000
07/10/2016	8,700	-0.09 ▼	-1.02	8,200	8,790	8,200	8,390	72,993,000
06/10/2016	8,790	-0.21 ▼	-2.33	8,990	9,000	8,600	7,140	62,760,600
05/10/2016	9,000	0.00 ■■	0.00	9,000	9,100	8,820	220	1,980,000
04/10/2016	9,000	-0.10 ▼	-1.10	8,700	9,000	8,650	8,710	78,390,000
03/10/2016	9,100	0.01 ▲	0.11	9,100	9,300	9,100	13,480	122,668,000
30/09/2016	9,090	0.19 ▲	2.13	8,900	9,100	8,550	4,690	42,632,100
29/09/2016	8,900	0.30 ▲	3.49	8,600	9,100	8,400	14,640	130,296,000
28/09/2016	8,600	-0.30 ▼	-3.37	8,900	8,900	8,500	13,670	117,562,000
27/09/2016	8,900	-0.20 ▼	-2.20	9,100	9,100	8,800	11,700	104,130,000
26/09/2016	9,100	-0.08 ▼	-0.87	9,100	9,300	9,000	19,980	181,818,000
23/09/2016	9,180	0.03 ▲	0.33	9,050	9,250	9,050	18,230	167,351,400
22/09/2016	9,150	0.15 ▲	1.67	8,800	9,200	8,800	21,990	201,208,500
21/09/2016	9,000	-0.30 ▼	-3.23	9,000	9,200	9,000	59,740	537,660,000
20/09/2016	9,300	-0.09 ▼	-0.96	9,500	9,800	9,120	7,340	68,262,000
19/09/2016	9,390	-0.39 ▼	-3.99	10,000	10,000	9,100	28,510	267,708,900
16/09/2016	9,780	0.58 ▲	6.30	9,200	9,800	9,180	910	8,899,800
15/09/2016	9,200	-0.43 ▼	-4.47	9,630	9,700	8,960	58,070	534,244,000
14/09/2016	9,630	-0.07 ▼	-0.72	9,700	9,800	9,630	4,150	39,964,500
13/09/2016	9,700	-0.02 ▼	-0.21	9,600	9,800	9,500	10,160	98,552,000
12/09/2016	9,720	-0.08 ▼	-0.82	9,710	10,000	9,700	9,120	88,646,400
09/09/2016	9,800	-0.50 ▼	-4.85	10,200	10,200	9,800	24,040	235,592,000
08/09/2016	10,300	0.10 ▲	0.98	10,200	10,300	10,100	7,850	80,855,000
07/09/2016	10,200	-0.20 ▼	-1.92	10,400	10,500	9,900	37,840	385,968,000
06/09/2016	10,400	-0.10 ▼	-0.95	10,600	10,600	10,300	21,060	219,024,000
05/09/2016	10,500	0.00 ■■	0.00	10,500	10,700	10,300	21,880	229,740,000
01/09/2016	10,500	-0.10 ▼	-0.94	10,700	10,800	10,500	32,300	339,150,000
31/08/2016	10,600	-0.10 ▼	-0.93	10,700	10,800	10,600	32,190	341,214,000
30/08/2016	10,700	0.10 ▲	0.94	10,500	11,000	10,500	42,300	452,610,000
29/08/2016	10,600	-0.10 ▼	-0.93	11,000	11,100	10,600	22,590	239,454,000
26/08/2016	10,700	0.30 ▲	2.88	9,900	10,900	9,900	125,850	1,346,595,000
25/08/2016	10,400	-0.70 ▼	-6.31	10,800	11,000	10,400	94,740	985,296,000
24/08/2016	11,100	-0.40 ▼	-3.48	11,500	11,700	11,100	84,860	941,946,000
23/08/2016	11,500	-0.40 ▼	-3.36	11,900	11,900	11,300	61,650	708,975,000
22/08/2016	11,900	0.20 ▲	1.71	11,700	12,400	11,400	162,700	1,936,130,000
19/08/2016	11,700	0.70 ▲	6.36	11,700	11,700	11,500	239,400	2,800,980,000
18/08/2016	11,000	0.70 ▲	6.80	11,000	11,000	11,000	14,420	158,620,000
17/08/2016	10,300	0.60 ▲	6.19	10,300	10,300	10,300	6,150	63,345,000
16/08/2016	9,700	0.60 ▲	6.59	9,700	9,700	9,700	29,030	281,591,000
15/08/2016	9,100	0.10 ▲	1.11	9,500	9,500	9,000	19,410	176,631,000
12/08/2016	9,000	-0.60 ▼	-6.25	10,000	10,000	9,000	40,100	360,900,000
11/08/2016	9,600	0.60 ▲	6.67	9,000	9,600	9,000	113,870	1,093,152,000
10/08/2016	9,000	0.40 ▲	4.65	8,700	9,200	8,600	46,030	414,270,000
09/08/2016	8,600	0.40 ▲	4.88	8,100	8,700	8,000	49,400	424,840,000
08/08/2016	8,200	0.50 ▲	6.49	7,800	8,200	7,700	58,700	481,340,000
05/08/2016	7,700	0.20 ▲	2.67	7,700	7,700	7,600	49,800	383,460,000
04/08/2016	7,500	-0.50 ▼	-6.25	7,800	8,000	7,500	153,690	1,152,675,000
03/08/2016	8,000	-0.60 ▼	-6.98	8,200	8,300	8,000	71,000	568,000,000
02/08/2016	8,600	-0.60 ▼	-6.52	9,000	9,000	8,600	40,200	345,720,000
01/08/2016	9,200	-0.20 ▼	-2.13	9,300	9,300	9,000	31,560	290,352,000
29/07/2016	9,400	0.00 ■■	0.00	9,400	9,500	9,300	35,200	330,880,000
28/07/2016	9,400	-0.10 ▼	-1.05	9,400	9,500	9,300	6,730	63,262,000
27/07/2016	9,500	0.30 ▲	3.26	9,300	9,700	9,300	28,880	274,360,000
26/07/2016	9,200	0.10 ▲	1.10	9,100	9,300	9,100	22,830	210,036,000
25/07/2016	9,100	-0.30 ▼	-3.19	9,200	9,400	9,000	56,110	510,601,000
22/07/2016	9,400	-0.70 ▼	-6.93	10,100	10,100	9,400	105,000	987,000,000
21/07/2016	10,100	-0.70 ▼	-6.48	10,400	10,400	10,100	128,420	1,297,042,000
20/07/2016	10,800	0.30 ▲	2.86	10,500	10,800	10,300	98,340	1,062,072,000
19/07/2016	10,500	-0.10 ▼	-0.94	10,600	10,700	10,300	43,660	458,430,000
18/07/2016	10,600	0.40 ▲	3.92	10,200	10,600	10,000	22,240	235,744,000
15/07/2016	10,200	-0.60 ▼	-5.56	10,800	10,800	10,100	71,850	732,870,000
14/07/2016	10,800	0.50 ▲	4.85	10,600	11,000	10,500	88,970	960,876,000
13/07/2016	10,300	0.60 ▲	6.19	9,800	10,300	9,800	55,540	572,062,000
12/07/2016	9,700	-0.70 ▼	-6.73	9,800	10,300	9,700	101,770	987,169,000
11/07/2016	10,400	-0.70 ▼	-6.31	11,000	11,000	10,400	112,900	1,174,160,000
08/07/2016	11,100	-0.70 ▼	-5.93	11,500	11,600	11,100	89,350	991,785,000
07/07/2016	11,800	0.50 ▲	4.42	11,100	11,900	11,100	92,330	1,089,494,000
06/07/2016	11,300	-0.50 ▼	-4.24	11,000	11,700	11,000	183,600	2,074,680,000
05/07/2016	11,800	-0.80 ▼	-6.35	12,800	12,800	11,800	117,570	1,387,326,000
04/07/2016	12,600	-0.40 ▼	-3.08	13,000	13,400	12,600	85,130	1,072,638,000
01/07/2016	13,000	0.70 ▲	5.69	12,100	13,000	12,100	174,880	2,273,440,000
30/06/2016	12,300	-0.80 ▼	-6.11	12,400	13,000	12,300	217,390	2,673,897,000
29/06/2016	13,100	-0.90 ▼	-6.43	13,800	14,000	13,100	312,770	4,097,287,000
28/06/2016	14,000	0.30 ▲	2.19	13,500	14,500	13,500	191,550	2,681,700,000
27/06/2016	13,700	0.80 ▲	6.20	13,000	13,700	12,300	157,780	2,161,586,000
24/06/2016	12,900	0.80 ▲	6.61	12,000	12,900	11,400	319,800	4,125,420,000
23/06/2016	12,100	0.70 ▲	6.14	11,200	12,100	11,200	251,620	3,044,602,000
22/06/2016	11,400	0.30 ▲	2.70	11,300	11,800	11,200	358,850	4,090,890,000
21/06/2016	11,100	0.70 ▲	6.73	10,500	11,100	10,300	250,110	2,776,221,000
20/06/2016	10,400	0.20 ▲	1.96	10,000	10,400	9,800	100,010	1,040,104,000
17/06/2016	10,200	0.50 ▲	5.15	9,700	10,300	9,700	82,680	843,336,000
16/06/2016	9,700	-0.10 ▼	-1.02	10,300	10,300	9,700	19,370	187,889,000
15/06/2016	9,800	0.60 ▲	6.52	9,200	9,800	9,100	210,810	2,065,938,000
14/06/2016	9,200	0.00 ■■	0.00	9,100	9,300	9,100	29,710	273,332,000
13/06/2016	9,200	-0.10 ▼	-1.08	9,400	9,400	9,200	27,650	254,380,000
10/06/2016	9,300	0.20 ▲	2.20	8,900	9,300	8,900	79,410	738,513,000
09/06/2016	9,100	0.00 ■■	0.00	9,000	9,100	8,900	22,770	207,207,000
08/06/2016	9,100	0.00 ■■	0.00	8,900	9,200	8,900	45,070	410,137,000
07/06/2016	9,100	0.10 ▲	1.11	9,000	9,100	8,700	36,660	333,606,000
06/06/2016	9,000	-0.40 ▼	-4.26	9,400	9,400	8,800	137,010	1,233,090,000
03/06/2016	9,400	0.00 ■■	0.00	9,300	9,500	9,100	60,090	564,846,000
02/06/2016	9,400	0.10 ▲	1.08	9,200	9,500	9,000	47,520	446,688,000
01/06/2016	9,300	0.60 ▲	6.90	9,100	9,300	8,900	100,670	936,231,000
31/05/2016	8,700	-0.30 ▼	-3.33	9,000	9,300	8,700	111,210	967,527,000
30/05/2016	9,000	0.40 ▲	4.65	8,900	9,100	8,900	96,240	866,160,000
27/05/2016	8,600	0.50 ▲	6.17	8,100	8,600	8,100	69,600	598,560,000
26/05/2016	8,100	-0.10 ▼	-1.22	8,200	8,400	8,100	42,130	341,253,000
25/05/2016	8,200	-0.20 ▼	-2.38	8,800	8,800	8,200	70,680	579,576,000
24/05/2016	8,400	0.50 ▲	6.33	8,300	8,400	8,300	218,610	1,836,324,000
23/05/2016	7,900	0.50 ▲	6.76	7,500	7,900	7,400	125,560	991,924,000
20/05/2016	7,400	0.10 ▲	1.37	7,300	7,400	7,200	33,450	247,530,000
19/05/2016	7,300	0.10 ▲	1.39	7,100	7,600	7,000	61,320	447,636,000
18/05/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	15,680	112,896,000
17/05/2016	7,200	0.10 ▲	1.41	7,100	7,300	7,000	38,820	279,504,000
16/05/2016	7,100	-0.20 ▼	-2.74	7,300	7,300	7,100	7,990	56,729,000
13/05/2016	7,300	-0.10 ▼	-1.35	7,300	7,400	7,200	32,410	236,593,000
12/05/2016	7,400	0.10 ▲	1.37	7,300	7,400	7,200	20,900	154,660,000
11/05/2016	7,300	-0.10 ▼	-1.35	7,500	7,600	7,300	39,100	285,430,000
10/05/2016	7,400	0.10 ▲	1.37	7,200	7,500	7,100	56,810	420,394,000
09/05/2016	7,300	-0.30 ▼	-3.95	7,600	7,600	7,300	50,550	369,015,000
06/05/2016	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	38,830	295,108,000
05/05/2016	7,700	0.30 ▲	4.05	7,800	7,900	7,600	124,740	960,498,000
04/05/2016	7,400	0.40 ▲	5.71	7,200	7,400	7,100	101,510	751,174,000
29/04/2016	7,000	0.10 ▲	1.45	7,000	7,000	6,700	90,790	635,530,000
28/04/2016	6,900	-0.20 ▼	-2.82	7,200	7,200	6,900	31,690	218,661,000
27/04/2016	7,100	0.40 ▲	5.97	6,700	7,100	6,700	84,010	596,471,000
26/04/2016	6,700	-0.30 ▼	-4.29	6,800	6,900	6,700	87,170	584,039,000
25/04/2016	7,000	-0.50 ▼	-6.67	7,600	7,600	7,000	101,650	711,550,000
22/04/2016	7,500	0.40 ▲	5.63	7,400	7,500	7,300	89,640	672,300,000
21/04/2016	7,100	0.40 ▲	5.97	7,100	7,100	6,900	305,960	2,172,316,000
20/04/2016	6,700	0.40 ▲	6.35	6,700	6,700	6,700	288,940	1,935,898,000
19/04/2016	6,300	0.20 ▲	3.28	6,500	6,500	6,000	16,160	101,808,000
15/04/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,000	12,970	79,117,000
14/04/2016	6,100	0.20 ▲	3.39	5,900	6,100	5,900	6,530	39,833,000
13/04/2016	5,900	0.00 ■■	0.00	5,900	6,000	5,900	21,040	124,136,000
12/04/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,900	10	59,000
11/04/2016	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	7,450	43,955,000
08/04/2016	6,000	-0.10 ▼	-1.64	5,800	6,100	5,800	12,730	76,380,000
07/04/2016	6,100	0.30 ▲	5.17	5,600	6,100	5,600	4,740	28,914,000
06/04/2016	5,800	0.00 ■■	0.00	5,900	5,900	5,400	580	3,364,000
05/04/2016	5,800	0.30 ▲	5.45	5,300	5,800	5,300	130	754,000
04/04/2016	5,500	0.20 ▲	3.77	5,000	5,500	5,000	3,900	21,450,000
01/04/2016	5,300	-0.30 ▼	-5.36	5,600	5,800	5,300	1,930	10,229,000
31/03/2016	5,600	-0.40 ▼	-6.67	5,600	5,600	5,600	160	896,000
30/03/2016	6,000	0.10 ▲	1.69	6,000	6,000	6,000	20	120,000
29/03/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,900	10	59,000
28/03/2016	5,900	0.10 ▲	1.72	5,800	5,900	5,800	40	236,000
25/03/2016	5,800	0.00 ■■	0.00	6,100	6,200	5,500	80	464,000
24/03/2016	5,800	-0.20 ▼	-3.33	6,000	6,200	5,600	2,620	15,196,000
23/03/2016	6,000	0.10 ▲	1.69	6,000	6,000	6,000	10	60,000
22/03/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,500	1,940	11,446,000
21/03/2016	5,900	0.20 ▲	3.51	6,000	6,000	5,500	800	4,720,000
18/03/2016	5,700	-0.20 ▼	-3.39	5,600	6,100	5,600	1,580	9,006,000
17/03/2016	5,900	0.20 ▲	3.51	5,800	6,000	5,400	1,270	7,493,000
16/03/2016	5,700	-0.10 ▼	-1.72	5,800	5,900	5,400	2,960	16,872,000
15/03/2016	5,800	-0.10 ▼	-1.69	6,200	6,200	5,500	2,340	13,572,000
14/03/2016	5,900	0.30 ▲	5.36	5,600	5,900	5,600	4,140	24,426,000
11/03/2016	5,600	0.20 ▲	3.70	5,100	5,700	5,100	94,240	527,744,000
10/03/2016	5,400	0.00 ■■	0.00	5,400	5,400	5,300	1,710	9,234,000
09/03/2016	5,400	0.10 ▲	1.89	5,300	5,400	5,000	12,320	66,528,000
08/03/2016	5,300	0.00 ■■	0.00	5,300	5,300	5,200	300	1,590,000
07/03/2016	5,300	-0.10 ▼	-1.85	5,400	5,400	5,100	930	4,929,000
04/03/2016	5,400	0.30 ▲	5.88	5,100	5,400	5,100	7,820	42,228,000
03/03/2016	5,100	0.10 ▲	2.00	5,100	5,100	5,100	5,000	25,500,000
02/03/2016	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	4,560	22,800,000
01/03/2016	5,200	0.10 ▲	1.96	5,200	5,200	5,200	2,510	13,052,000
29/02/2016	5,100	0.20 ▲	4.08	4,900	5,100	4,900	200	1,020,000
26/02/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,900	50	245,000
25/02/2016	4,900	-0.10 ▼	-2.00	5,100	5,100	4,900	3,660	17,934,000
24/02/2016	5,000	0.00 ■■	0.00	4,800	5,000	4,800	4,800	24,000,000
23/02/2016	5,000	0.10 ▲	2.04	4,900	5,000	4,900	8,630	43,150,000
22/02/2016	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	6,060	29,694,000
19/02/2016	5,100	0.00 ■■	0.00	5,300	5,300	4,900	1,270	6,477,000
18/02/2016	5,100	-0.10 ▼	-1.92	5,300	5,400	4,900	660	3,366,000
17/02/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
16/02/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
15/02/2016	5,200	0.30 ▲	6.12	4,900	5,200	4,900	50	260,000
05/02/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
04/02/2016	4,900	0.30 ▲	6.52	4,900	4,900	4,900	10	49,000
03/02/2016	4,600	-0.30 ▼	-6.12	4,600	4,900	4,600	400	1,840,000
02/02/2016	4,900	0.20 ▲	4.26	4,900	4,900	4,900	220	1,078,000
01/02/2016	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	20	94,000
29/01/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
28/01/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
27/01/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	10	50,000
26/01/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
25/01/2016	5,000	0.20 ▲	4.17	5,000	5,000	5,000	3,280	16,400,000
22/01/2016	4,800	-0.10 ▼	-2.04	4,600	4,800	4,600	420	2,016,000
21/01/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
20/01/2016	4,900	0.20 ▲	4.26	4,900	4,900	4,900	20	98,000
19/01/2016	4,700	0.30 ▲	6.82	4,400	4,700	4,100	2,300	10,810,000
18/01/2016	4,400	-0.10 ▼	-2.22	4,200	4,400	4,200	2,880	12,672,000
15/01/2016	4,500	0.00 ■■	0.00	4,200	4,500	4,200	80	360,000
14/01/2016	4,500	-0.30 ▼	-6.25	4,500	4,500	4,500	4,230	19,035,000
13/01/2016	4,800	0.00 ■■	0.00	4,500	4,800	4,500	3,020	14,496,000
12/01/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
11/01/2016	4,800	0.30 ▲	6.67	4,400	4,800	4,200	5,270	25,296,000
08/01/2016	4,500	-0.30 ▼	-6.25	4,700	4,700	4,500	2,240	10,080,000
07/01/2016	4,800	-0.10 ▼	-2.04	4,600	4,800	4,600	6,040	28,992,000
06/01/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,900	200	980,000
05/01/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,900	100	490,000
04/01/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
31/12/2015	4,900	0.20 ▲	4.26	4,900	4,900	4,900	500	2,450,000
30/12/2015	4,700	-0.30 ▼	-6.00	5,200	5,200	4,700	1,510	7,097,000
29/12/2015	5,000	0.30 ▲	6.38	4,700	5,000	4,700	2,300	11,500,000
28/12/2015	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	1,100	5,170,000
25/12/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	4,820	23,136,000
24/12/2015	4,800	0.00 ■■	0.00	4,900	4,900	4,700	4,620	22,176,000
23/12/2015	4,800	0.00 ■■	0.00	4,500	4,800	4,500	38,870	186,576,000
22/12/2015	4,800	0.10 ▲	2.13	4,800	4,800	4,800	30	144,000
21/12/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
18/12/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
17/12/2015	4,700	-0.30 ▼	-6.00	4,800	4,800	4,700	5,090	23,923,000
16/12/2015	5,000	0.00 ■■	0.00	4,800	5,300	4,700	9,050	45,250,000
15/12/2015	5,000	0.30 ▲	6.38	5,000	5,000	4,700	4,520	22,600,000
14/12/2015	4,700	0.10 ▲	2.17	4,400	4,700	4,400	3,200	15,040,000
11/12/2015	4,600	-0.10 ▼	-2.13	4,700	4,800	4,600	1,180	5,428,000
10/12/2015	4,700	0.20 ▲	4.44	4,800	4,800	4,600	2,790	13,113,000
09/12/2015	4,500	0.00 ■■	0.00	4,500	4,800	4,500	18,590	83,655,000
08/12/2015	4,500	0.10 ▲	2.27	4,300	4,500	4,300	80	360,000
07/12/2015	4,400	0.20 ▲	4.76	4,400	4,400	4,200	40	176,000
04/12/2015	4,200	-0.30 ▼	-6.67	4,800	4,800	4,200	2,060	8,652,000
03/12/2015	4,500	-0.30 ▼	-6.25	4,500	4,800	4,500	100	450,000
02/12/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
01/12/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
30/11/2015	4,800	-0.10 ▼	-2.04	4,600	4,800	4,600	90	432,000
27/11/2015	4,900	0.00 ■■	0.00	4,600	4,900	4,600	3,890	19,061,000
26/11/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,600	1,700	8,330,000
25/11/2015	4,900	0.10 ▲	2.08	4,500	4,900	4,500	30	147,000
24/11/2015	4,800	0.10 ▲	2.13	4,400	4,800	4,400	30	144,000
23/11/2015	4,700	-0.20 ▼	-4.08	4,900	5,100	4,700	120	564,000
20/11/2015	4,900	0.00 ■■	0.00	4,600	4,900	4,600	50	245,000
19/11/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	60	294,000
18/11/2015	4,900	0.00 ■■	0.00	4,700	5,100	4,600	360	1,764,000
17/11/2015	4,900	0.30 ▲	6.52	4,300	4,900	4,300	5,810	28,469,000
16/11/2015	4,600	-0.20 ▼	-4.17	5,000	5,000	4,600	1,020	4,692,000
13/11/2015	4,800	0.30 ▲	6.67	4,800	4,800	4,800	20	96,000
12/11/2015	4,500	-0.20 ▼	-4.26	4,800	5,000	4,500	70	315,000
11/11/2015	4,700	-0.20 ▼	-4.08	4,600	4,700	4,600	3,690	17,343,000
10/11/2015	4,900	0.20 ▲	4.26	4,400	4,900	4,400	2,340	11,466,000
09/11/2015	4,700	0.00 ■■	0.00	4,400	4,700	4,400	3,430	16,121,000
06/11/2015	4,700	-0.30 ▼	-6.00	4,700	4,900	4,700	40	188,000
05/11/2015	5,000	0.10 ▲	2.04	5,000	5,000	5,000	20	100,000
04/11/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
03/11/2015	4,900	0.20 ▲	4.26	4,600	4,900	4,400	3,400	16,660,000
02/11/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
30/10/2015	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	1,500	7,050,000
29/10/2015	5,000	0.10 ▲	2.04	4,600	5,000	4,600	3,430	17,150,000
28/10/2015	4,900	0.00 ■■	0.00	4,600	4,900	4,600	30	147,000
27/10/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
26/10/2015	4,900	0.00 ■■	0.00	4,600	4,900	4,600	190	931,000
23/10/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	10	49,000
22/10/2015	4,900	0.10 ▲	2.08	4,500	4,900	4,500	70	343,000
21/10/2015	4,800	0.10 ▲	2.13	4,900	5,000	4,600	400	1,920,000
20/10/2015	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	40	188,000
19/10/2015	5,000	0.00 ■■	0.00	4,700	5,200	4,700	360	1,800,000
16/10/2015	5,000	0.10 ▲	2.04	5,000	5,000	5,000	20	100,000
15/10/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
14/10/2015	4,900	0.20 ▲	4.26	5,000	5,000	4,700	40	196,000
13/10/2015	4,700	-0.30 ▼	-6.00	5,200	5,200	4,700	270	1,269,000
12/10/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
09/10/2015	5,000	0.00 ■■	0.00	4,700	5,100	4,700	50	250,000
08/10/2015	5,000	0.20 ▲	4.17	4,800	5,100	4,600	370	1,850,000
07/10/2015	4,800	0.00 ■■	0.00	4,600	4,800	4,500	1,030	4,944,000
06/10/2015	4,800	0.00 ■■	0.00	4,700	4,800	4,700	300	1,440,000
05/10/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
02/10/2015	4,800	-0.20 ▼	-4.00	4,900	4,900	4,700	530	2,544,000
01/10/2015	5,000	0.10 ▲	2.04	4,600	5,000	4,600	40	200,000
30/09/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
29/09/2015	4,900	0.00 ■■	0.00	4,600	4,900	4,600	40	196,000
28/09/2015	4,900	0.00 ■■	0.00	5,200	5,200	4,600	80	392,000
25/09/2015	4,900	-0.10 ▼	-2.00	5,100	5,100	4,700	60	294,000
24/09/2015	5,000	-0.20 ▼	-3.85	4,900	5,500	4,900	330	1,650,000
23/09/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
22/09/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
21/09/2015	5,200	0.20 ▲	4.00	5,300	5,300	4,700	70	364,000
18/09/2015	5,000	0.10 ▲	2.04	5,000	5,000	5,000	20	100,000
17/09/2015	4,900	0.30 ▲	6.52	4,300	4,900	4,300	620	3,038,000
16/09/2015	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	400	1,840,000
15/09/2015	4,900	-0.20 ▼	-3.92	4,800	4,900	4,800	30	147,000
14/09/2015	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
11/09/2015	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
10/09/2015	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
09/09/2015	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
08/09/2015	5,100	0.20 ▲	4.08	5,100	5,100	5,100	10	51,000
07/09/2015	4,900	-0.10 ▼	-2.00	4,700	4,900	4,700	30	147,000
04/09/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
03/09/2015	5,000	0.00 ■■	0.00	4,700	5,000	4,700	590	2,950,000
01/09/2015	5,000	0.20 ▲	4.17	5,000	5,000	5,000	20	100,000
31/08/2015	4,800	0.30 ▲	6.67	4,800	4,800	4,800	20	96,000
28/08/2015	4,500	-0.30 ▼	-6.25	4,500	4,800	4,500	1,380	6,210,000
27/08/2015	4,800	-0.30 ▼	-5.88	4,800	4,800	4,800	1,700	8,160,000
26/08/2015	5,100	0.30 ▲	6.25	4,500	5,100	4,500	7,230	36,873,000
25/08/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
24/08/2015	4,800	-0.30 ▼	-5.88	5,300	5,300	4,800	7,610	36,528,000
21/08/2015	5,100	0.00 ■■	0.00	5,100	5,100	4,800	10,240	52,224,000
20/08/2015	5,100	-0.10 ▼	-1.92	4,900	5,100	4,900	1,040	5,304,000
19/08/2015	5,200	-0.10 ▼	-1.89	5,000	5,200	5,000	110	572,000
18/08/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
17/08/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
14/08/2015	5,300	-0.30 ▼	-5.36	5,300	5,300	5,300	10	53,000
13/08/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
12/08/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
11/08/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
10/08/2015	5,600	0.20 ▲	3.70	5,500	5,600	5,500	70	392,000
07/08/2015	5,400	0.20 ▲	3.85	5,400	5,400	5,400	10	54,000
06/08/2015	5,200	0.20 ▲	4.00	5,200	5,200	5,200	10	52,000
05/08/2015	5,000	0.10 ▲	2.04	4,900	5,000	4,900	100	500,000
04/08/2015	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	450	2,205,000
03/08/2015	5,000	-0.10 ▼	-1.96	4,900	5,000	4,800	4,030	20,150,000
31/07/2015	5,100	0.00 ■■	0.00	5,000	5,100	5,000	2,340	11,934,000
30/07/2015	5,100	0.00 ■■	0.00	5,000	5,100	4,900	2,810	14,331,000
29/07/2015	5,100	-0.10 ▼	-1.92	5,000	5,100	5,000	6,020	30,702,000
28/07/2015	5,200	0.00 ■■	0.00	5,000	5,200	5,000	4,010	20,852,000
27/07/2015	5,200	0.00 ■■	0.00	5,000	5,200	5,000	2,930	15,236,000
24/07/2015	5,200	0.00 ■■	0.00	5,100	5,200	5,000	6,680	34,736,000
23/07/2015	5,200	0.00 ■■	0.00	5,000	5,200	5,000	1,500	7,800,000
22/07/2015	5,200	0.20 ▲	4.00	5,000	5,200	4,800	5,200	27,040,000
21/07/2015	5,000	-0.10 ▼	-1.96	5,400	5,400	5,000	1,130	5,650,000
20/07/2015	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
17/07/2015	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
16/07/2015	5,100	0.00 ■■	0.00	4,800	5,100	4,800	3,100	15,810,000
15/07/2015	5,100	0.10 ▲	2.00	5,100	5,100	5,100	10	51,000
14/07/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
13/07/2015	5,000	0.20 ▲	4.17	4,600	5,100	4,500	3,610	18,050,000
10/07/2015	4,800	-0.30 ▼	-5.88	5,200	5,200	4,800	1,320	6,336,000
09/07/2015	5,100	-0.10 ▼	-1.92	5,100	5,100	4,900	400	2,040,000
08/07/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
07/07/2015	5,200	0.00 ■■	0.00	4,900	5,200	4,900	3,380	17,576,000
06/07/2015	5,200	0.10 ▲	1.96	5,300	5,300	5,200	110	572,000
03/07/2015	5,100	-0.20 ▼	-3.77	5,200	5,200	5,100	700	3,570,000
02/07/2015	5,300	-0.10 ▼	-1.85	5,400	5,400	5,100	5,660	29,998,000
01/07/2015	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
30/06/2015	5,400	0.30 ▲	5.88	5,300	5,400	5,300	20	108,000
29/06/2015	5,100	-0.10 ▼	-1.92	5,000	5,100	5,000	11,190	57,069,000
26/06/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
25/06/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
24/06/2015	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	20	104,000
23/06/2015	5,300	0.10 ▲	1.92	5,000	5,300	5,000	980	5,194,000
22/06/2015	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	1,100	5,720,000
19/06/2015	5,400	0.20 ▲	3.85	5,000	5,400	4,900	5,050	27,270,000
18/06/2015	5,200	0.20 ▲	4.00	5,000	5,200	5,000	3,050	15,860,000
17/06/2015	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	860	4,300,000
16/06/2015	5,100	0.10 ▲	2.00	5,200	5,200	5,100	650	3,315,000
15/06/2015	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	710	3,550,000
12/06/2015	5,100	-0.10 ▼	-1.92	4,900	5,100	4,900	2,280	11,628,000
11/06/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
10/06/2015	5,200	0.30 ▲	6.12	4,800	5,200	4,800	2,450	12,740,000
09/06/2015	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	700	3,430,000
08/06/2015	5,000	0.00 ■■	0.00	5,000	5,300	5,000	1,810	9,050,000
05/06/2015	5,000	-0.30 ▼	-5.66	5,300	5,500	5,000	3,000	15,000,000
04/06/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
03/06/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
02/06/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
01/06/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,300	10	53,000
29/05/2015	5,300	0.10 ▲	1.92	5,000	5,300	4,900	530	2,809,000
28/05/2015	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	5,110	26,572,000
27/05/2015	5,500	0.30 ▲	5.77	5,200	5,500	5,200	120	660,000
26/05/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	700	3,640,000
25/05/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	60	312,000
22/05/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
21/05/2015	5,200	0.10 ▲	1.96	4,800	5,200	4,800	1,360	7,072,000
20/05/2015	5,100	-0.30 ▼	-5.56	5,100	5,100	5,100	60	306,000
19/05/2015	5,400	0.20 ▲	3.85	5,400	5,400	5,400	30	162,000
18/05/2015	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	10	52,000
15/05/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
14/05/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
13/05/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
12/05/2015	5,500	0.10 ▲	1.85	5,100	5,700	5,100	6,150	33,825,000
11/05/2015	5,400	-0.30 ▼	-5.26	5,400	5,400	5,400	130	702,000
08/05/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
07/05/2015	5,700	0.00 ■■	0.00	5,400	5,700	5,400	2,050	11,685,000
06/05/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,700	50	285,000
05/05/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
04/05/2015	5,700	-0.10 ▼	-1.72	5,400	5,700	5,400	7,050	40,185,000
27/04/2015	5,800	0.20 ▲	3.57	5,500	5,800	5,400	880	5,104,000
24/04/2015	5,600	0.00 ■■	0.00	5,600	5,700	5,600	5,370	30,072,000
23/04/2015	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	1,130	6,328,000
22/04/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
21/04/2015	5,700	0.00 ■■	0.00	5,600	5,700	5,600	4,560	25,992,000
20/04/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
17/04/2015	5,700	0.00 ■■	0.00	5,400	5,700	5,400	4,830	27,531,000
16/04/2015	5,700	0.20 ▲	3.64	5,400	5,700	5,400	260	1,482,000
15/04/2015	5,500	-0.20 ▼	-3.51	5,400	5,700	5,400	620	3,410,000
14/04/2015	5,700	0.30 ▲	5.56	5,400	5,700	5,400	6,730	38,361,000
13/04/2015	5,400	-0.40 ▼	-6.90	5,400	5,400	5,400	200	1,080,000
10/04/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	2,000	11,600,000
09/04/2015	5,800	0.30 ▲	5.45	5,200	5,800	5,200	1,330	7,714,000
08/04/2015	5,500	-0.40 ▼	-6.78	5,500	5,500	5,500	980	5,390,000
07/04/2015	5,900	0.10 ▲	1.72	5,900	5,900	5,900	20	118,000
06/04/2015	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	320	1,856,000
03/04/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,900	320	1,888,000
02/04/2015	5,900	-0.10 ▼	-1.67	5,900	6,000	5,600	1,670	9,853,000
01/04/2015	6,000	0.10 ▲	1.69	5,500	6,000	5,500	2,560	15,360,000
31/03/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,900	710	4,189,000
30/03/2015	5,900	0.30 ▲	5.36	5,600	5,900	5,600	1,900	11,210,000
27/03/2015	5,600	0.20 ▲	3.70	5,400	5,700	5,400	700	3,920,000
26/03/2015	5,400	0.10 ▲	1.89	5,300	5,400	5,300	1,020	5,508,000
25/03/2015	5,300	0.30 ▲	6.00	5,300	5,300	5,300	14,330	75,949,000
24/03/2015	5,000	-0.30 ▼	-5.66	5,300	5,300	5,000	3,660	18,300,000
23/03/2015	5,300	0.10 ▲	1.92	5,000	5,300	5,000	4,440	23,532,000
20/03/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
19/03/2015	5,200	0.30 ▲	6.12	5,200	5,200	5,200	10	52,000
18/03/2015	4,900	-0.30 ▼	-5.77	4,900	5,300	4,900	200	980,000
17/03/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	38,410	199,732,000
16/03/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
13/03/2015	5,200	0.00 ■■	0.00	5,200	5,300	5,200	300	1,560,000
12/03/2015	5,200	0.20 ▲	4.00	5,300	5,300	5,200	40	208,000
11/03/2015	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	80	400,000
10/03/2015	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	1,960	9,996,000
09/03/2015	5,200	-0.20 ▼	-3.70	5,400	5,500	5,200	1,840	9,568,000
06/03/2015	5,400	0.20 ▲	3.85	5,400	5,400	5,400	20	108,000
05/03/2015	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	370	1,924,000
04/03/2015	5,400	0.20 ▲	3.85	5,400	5,400	5,400	20	108,000
03/03/2015	5,200	-0.20 ▼	-3.70	5,300	5,300	5,100	2,130	11,076,000
02/03/2015	5,400	0.00 ■■	0.00	5,200	5,400	5,200	1,120	6,048,000
27/02/2015	5,400	0.20 ▲	3.85	5,500	5,500	5,400	250	1,350,000
26/02/2015	5,200	-0.20 ▼	-3.70	5,200	5,500	5,200	190	988,000
25/02/2015	5,400	-0.10 ▼	-1.82	5,400	5,400	5,200	420	2,268,000
24/02/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,400	300	1,650,000
13/02/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
12/02/2015	5,500	0.10 ▲	1.85	5,500	5,500	5,500	10	55,000
11/02/2015	5,400	-0.40 ▼	-6.90	5,500	5,500	5,400	510	2,754,000
10/02/2015	5,800	0.30 ▲	5.45	5,500	5,800	5,500	1,600	9,280,000
09/02/2015	5,500	0.00 ■■	0.00	5,200	5,500	5,200	4,910	27,005,000
06/02/2015	5,500	-0.10 ▼	-1.79	5,300	5,500	5,300	110	605,000
05/02/2015	5,600	0.10 ▲	1.82	5,600	5,600	5,600	130	728,000
04/02/2015	5,500	0.20 ▲	3.77	5,500	5,500	5,500	10	55,000
03/02/2015	5,300	-0.30 ▼	-5.36	5,300	5,600	5,300	330	1,749,000
02/02/2015	5,600	0.30 ▲	5.66	5,200	5,600	5,200	30	168,000
30/01/2015	5,300	0.10 ▲	1.92	5,200	5,500	5,200	2,980	15,794,000
29/01/2015	5,200	0.10 ▲	1.96	5,400	5,400	5,200	3,150	16,380,000
28/01/2015	5,100	-0.30 ▼	-5.56	5,600	5,600	5,100	1,030	5,253,000
27/01/2015	5,400	0.10 ▲	1.89	5,100	5,500	5,100	5,890	31,806,000
26/01/2015	5,300	-0.30 ▼	-5.36	5,600	5,900	5,300	3,220	17,066,000
23/01/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	9,500	53,200,000
22/01/2015	5,600	-0.40 ▼	-6.67	5,800	5,800	5,600	22,590	126,504,000
21/01/2015	6,000	0.00 ■■	0.00	6,000	6,000	5,900	2,130	12,780,000
20/01/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
19/01/2015	6,000	0.00 ■■	0.00	5,800	6,000	5,800	60	360,000
16/01/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
15/01/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,310	7,860,000
14/01/2015	6,000	0.00 ■■	0.00	6,000	6,100	5,900	11,610	69,660,000
13/01/2015	6,000	0.00 ■■	0.00	5,700	6,000	5,700	200	1,200,000
12/01/2015	6,000	0.00 ■■	0.00	5,800	6,000	5,800	270	1,620,000
09/01/2015	6,000	0.10 ▲	1.69	5,700	6,000	5,700	13,830	82,980,000
08/01/2015	5,900	-0.10 ▼	-1.67	5,700	5,900	5,700	1,390	8,201,000
07/01/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
06/01/2015	6,000	0.00 ■■	0.00	5,600	6,000	5,600	80	480,000
05/01/2015	6,000	0.10 ▲	1.69	5,900	6,000	5,900	20	120,000
31/12/2014	5,900	0.30 ▲	5.36	5,900	5,900	5,800	1,280	7,552,000
30/12/2014	5,600	0.00 ■■	0.00	5,800	5,900	5,600	12,970	72,632,000
29/12/2014	5,600	-0.30 ▼	-5.08	5,900	5,900	5,600	90	504,000
26/12/2014	5,900	0.30 ▲	5.36	5,700	5,900	5,600	18,970	111,923,000
25/12/2014	5,600	0.00 ■■	0.00	5,700	5,700	5,600	8,800	49,280,000
24/12/2014	5,600	0.00 ■■	0.00	5,700	5,700	5,600	9,300	52,080,000
23/12/2014	5,600	0.00 ■■	0.00	5,600	5,800	5,600	260	1,456,000
22/12/2014	5,600	0.00 ■■	0.00	5,500	5,800	5,500	9,870	55,272,000
19/12/2014	5,600	0.20 ▲	3.70	5,500	5,600	5,500	1,450	8,120,000
18/12/2014	5,400	-0.20 ▼	-3.57	5,700	5,700	5,400	1,650	8,910,000
17/12/2014	5,600	0.10 ▲	1.82	5,600	5,600	5,600	3,100	17,360,000
16/12/2014	5,500	-0.10 ▼	-1.79	5,500	5,700	5,500	17,700	97,350,000
15/12/2014	5,600	0.10 ▲	1.82	5,600	5,700	5,600	6,100	34,160,000
12/12/2014	5,500	-0.30 ▼	-5.17	5,500	5,500	5,500	50	275,000
11/12/2014	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
10/12/2014	5,800	0.10 ▲	1.75	5,700	5,800	5,700	870	5,046,000
09/12/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,700	3,010	17,157,000
08/12/2014	5,700	-0.20 ▼	-3.39	5,700	5,800	5,700	2,880	16,416,000
05/12/2014	5,900	0.00 ■■	0.00	5,800	5,900	5,800	240	1,416,000
04/12/2014	5,900	0.00 ■■	0.00	5,700	5,900	5,700	710	4,189,000
03/12/2014	5,900	0.20 ▲	3.51	5,700	5,900	5,700	13,120	77,408,000
02/12/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,600	14,860	84,702,000
01/12/2014	5,700	-0.10 ▼	-1.72	5,900	5,900	5,700	470	2,679,000
28/11/2014	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
27/11/2014	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
26/11/2014	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	1,800	10,440,000
25/11/2014	5,900	0.20 ▲	3.51	5,800	5,900	5,800	270	1,593,000
24/11/2014	5,700	-0.10 ▼	-1.72	5,700	5,700	5,700	1,780	10,146,000
21/11/2014	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	340	1,972,000
20/11/2014	5,900	0.20 ▲	3.51	5,800	5,900	5,800	5,350	31,565,000
19/11/2014	5,700	-0.30 ▼	-5.00	5,700	5,800	5,700	11,280	64,296,000
18/11/2014	6,000	0.10 ▲	1.69	5,800	6,000	5,800	230	1,380,000
17/11/2014	5,900	0.00 ■■	0.00	6,000	6,000	5,700	770	4,543,000
14/11/2014	5,900	0.00 ■■	0.00	5,800	5,900	5,800	12,270	72,393,000
13/11/2014	5,900	0.10 ▲	1.72	5,800	5,900	5,800	2,400	14,160,000
12/11/2014	5,800	0.00 ■■	0.00	5,800	5,800	5,800	200	1,160,000
11/11/2014	5,800	-0.10 ▼	-1.69	6,000	6,000	5,800	850	4,930,000
10/11/2014	5,900	0.10 ▲	1.72	5,900	5,900	5,900	5,530	32,627,000
07/11/2014	5,800	-0.20 ▼	-3.33	5,800	5,800	5,800	300	1,740,000
06/11/2014	6,000	0.30 ▲	5.26	5,800	6,000	5,800	8,850	53,100,000
05/11/2014	5,700	-0.30 ▼	-5.00	6,000	6,000	5,700	15,130	86,241,000
04/11/2014	6,000	0.00 ■■	0.00	5,800	6,000	5,700	2,250	13,500,000
03/11/2014	6,000	0.00 ■■	0.00	5,700	6,000	5,700	5,020	30,120,000
31/10/2014	6,000	0.20 ▲	3.45	5,800	6,000	5,800	3,010	18,060,000
30/10/2014	5,800	-0.10 ▼	-1.69	5,800	6,000	5,800	3,620	20,996,000
29/10/2014	5,900	0.20 ▲	3.51	6,000	6,000	5,700	5,420	31,978,000
28/10/2014	5,700	-0.20 ▼	-3.39	5,800	6,000	5,700	230	1,311,000
27/10/2014	5,900	-0.20 ▼	-3.28	6,100	6,100	5,700	28,210	166,439,000
24/10/2014	6,100	0.00 ■■	0.00	6,000	6,100	5,700	44,560	271,816,000
23/10/2014	6,100	0.10 ▲	1.67	6,000	6,100	6,000	5,380	32,818,000
22/10/2014	6,000	-0.20 ▼	-3.23	6,100	6,100	6,000	2,530	15,180,000
21/10/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	10	62,000
20/10/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
17/10/2014	6,200	0.10 ▲	1.64	6,100	6,200	6,100	2,000	12,400,000
16/10/2014	6,100	0.10 ▲	1.67	6,100	6,100	5,900	14,210	86,681,000
15/10/2014	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	8,120	48,720,000
14/10/2014	6,100	0.10 ▲	1.67	6,100	6,400	6,100	5,870	35,807,000
13/10/2014	6,000	-0.10 ▼	-1.64	6,000	6,100	6,000	5,600	33,600,000
10/10/2014	6,100	0.00 ■■	0.00	6,200	6,200	6,100	18,750	114,375,000
09/10/2014	6,100	0.00 ■■	0.00	6,200	6,200	6,100	1,800	10,980,000
08/10/2014	6,100	0.00 ■■	0.00	6,200	6,200	6,100	3,740	22,814,000
07/10/2014	6,100	0.10 ▲	1.67	6,100	6,100	6,000	9,170	55,937,000
06/10/2014	6,000	0.00 ■■	0.00	6,000	6,100	6,000	7,630	45,780,000
03/10/2014	6,000	-0.10 ▼	-1.64	6,000	6,000	6,000	8,120	48,720,000
02/10/2014	6,100	0.00 ■■	0.00	6,100	6,100	6,100	3,000	18,300,000
01/10/2014	6,100	0.10 ▲	1.67	5,900	6,100	5,900	5,980	36,478,000
30/09/2014	6,000	0.00 ■■	0.00	6,000	6,000	5,900	2,350	14,100,000
29/09/2014	6,000	0.10 ▲	1.69	5,900	6,000	5,900	14,520	87,120,000
26/09/2014	5,900	-0.10 ▼	-1.67	6,000	6,300	5,900	8,640	50,976,000
25/09/2014	6,000	-0.10 ▼	-1.64	6,000	6,000	6,000	50	300,000
24/09/2014	6,100	0.00 ■■	0.00	6,000	6,100	6,000	10,120	61,732,000
23/09/2014	6,100	0.00 ■■	0.00	6,000	6,200	6,000	20,120	122,732,000
22/09/2014	6,100	0.00 ■■	0.00	6,100	6,100	6,100	12,350	75,335,000
19/09/2014	6,100	0.00 ■■	0.00	6,100	6,100	6,100	4,010	24,461,000
18/09/2014	6,100	-0.10 ▼	-1.61	6,100	6,100	6,100	500	3,050,000
17/09/2014	6,200	0.10 ▲	1.64	6,100	6,200	6,100	22,040	136,648,000
16/09/2014	6,100	-0.10 ▼	-1.61	6,200	6,200	6,000	13,760	83,936,000
15/09/2014	6,200	0.10 ▲	1.64	6,100	6,200	6,100	35,420	219,604,000
12/09/2014	6,100	0.00 ■■	0.00	6,100	6,100	6,000	10,530	64,233,000
11/09/2014	6,100	0.00 ■■	0.00	6,000	6,100	6,000	2,460	15,006,000
10/09/2014	6,100	0.00 ■■	0.00	5,900	6,100	5,900	3,250	19,825,000
09/09/2014	6,100	0.00 ■■	0.00	6,100	6,200	5,800	63,700	388,570,000
08/09/2014	6,100	0.00 ■■	0.00	6,300	6,400	6,000	16,130	98,393,000
05/09/2014	6,100	-0.10 ▼	-1.61	6,200	6,200	6,100	2,430	14,823,000
04/09/2014	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	10	62,000
03/09/2014	6,300	0.10 ▲	1.61	6,200	6,300	6,100	29,010	182,763,000
29/08/2014	6,200	0.00 ■■	0.00	6,100	6,200	6,000	29,230	181,226,000
28/08/2014	6,200	0.10 ▲	1.64	5,900	6,200	5,900	13,570	84,134,000
27/08/2014	6,100	-0.10 ▼	-1.61	6,200	6,200	6,000	2,020	12,322,000
26/08/2014	6,200	0.20 ▲	3.33	6,100	6,200	6,000	11,400	70,680,000
25/08/2014	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	6,750	40,500,000
22/08/2014	6,100	0.10 ▲	1.67	6,000	6,100	6,000	12,300	75,030,000
21/08/2014	6,000	-0.10 ▼	-1.64	5,900	6,000	5,800	4,160	24,960,000
20/08/2014	6,100	0.00 ■■	0.00	6,100	6,100	6,100	5,000	30,500,000
19/08/2014	6,100	0.00 ■■	0.00	5,900	6,100	5,900	50	305,000
18/08/2014	6,100	0.20 ▲	3.39	5,900	6,100	5,900	8,850	53,985,000
15/08/2014	5,900	-0.20 ▼	-3.28	6,300	6,300	5,900	610	3,599,000
14/08/2014	6,100	0.10 ▲	1.67	6,000	6,100	6,000	11,650	71,065,000
13/08/2014	6,000	-0.20 ▼	-3.23	6,000	6,000	6,000	160	960,000
12/08/2014	6,200	0.00 ■■	0.00	6,000	6,200	6,000	1,290	7,998,000
11/08/2014	6,200	0.20 ▲	3.33	6,000	6,200	6,000	980	6,076,000
08/08/2014	6,000	-0.30 ▼	-4.76	6,200	6,200	6,000	15,310	91,860,000
07/08/2014	6,300	0.00 ■■	0.00	6,000	6,300	6,000	1,620	10,206,000
06/08/2014	6,300	0.30 ▲	5.00	6,100	6,300	6,000	7,150	45,045,000
05/08/2014	6,000	0.00 ■■	0.00	6,100	6,100	6,000	16,500	99,000,000
04/08/2014	6,000	-0.30 ▼	-4.76	6,000	6,600	5,900	1,770	10,620,000
01/08/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,300	30	189,000
31/07/2014	6,300	0.20 ▲	3.28	6,400	6,400	6,100	2,150	13,545,000
30/07/2014	6,100	-0.20 ▼	-3.17	6,500	6,500	6,100	80	488,000
29/07/2014	6,300	0.10 ▲	1.61	6,200	6,300	6,200	2,410	15,183,000
28/07/2014	6,200	-0.30 ▼	-4.62	6,500	6,600	6,200	4,340	26,908,000
25/07/2014	6,500	0.30 ▲	4.84	6,300	6,500	6,300	2,370	15,405,000
24/07/2014	6,200	-0.10 ▼	-1.59	6,300	6,600	6,200	3,610	22,382,000
23/07/2014	6,300	-0.10 ▼	-1.56	6,300	6,300	6,300	3,630	22,869,000
22/07/2014	6,400	-0.20 ▼	-3.03	6,400	6,400	6,300	11,130	71,232,000
21/07/2014	6,600	0.00 ■■	0.00	6,400	6,600	6,400	17,790	117,414,000
18/07/2014	6,600	-0.10 ▼	-1.49	6,300	6,600	6,300	100	660,000
17/07/2014	6,700	0.00 ■■	0.00	6,400	6,700	6,300	8,590	57,553,000
16/07/2014	6,700	0.40 ▲	6.35	6,500	6,700	6,200	25,130	168,371,000
15/07/2014	6,300	0.10 ▲	1.61	6,300	6,300	6,200	21,050	132,615,000
14/07/2014	6,200	-0.30 ▼	-4.62	6,400	6,400	6,200	10,550	65,410,000
11/07/2014	6,500	0.30 ▲	4.84	6,400	6,500	6,200	12,950	84,175,000
10/07/2014	6,200	-0.20 ▼	-3.12	6,200	6,400	6,100	3,750	23,250,000
09/07/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,200	230	1,472,000
08/07/2014	6,400	-0.20 ▼	-3.03	6,300	6,400	6,300	5,860	37,504,000
07/07/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
04/07/2014	6,600	0.30 ▲	4.76	6,400	6,600	6,300	16,200	106,920,000
03/07/2014	6,300	-0.20 ▼	-3.08	6,500	6,500	6,300	11,470	72,261,000
02/07/2014	6,500	0.20 ▲	3.17	6,300	6,500	6,300	27,000	175,500,000
01/07/2014	6,300	0.30 ▲	5.00	5,900	6,300	5,900	15,360	96,768,000
30/06/2014	6,000	0.00 ■■	0.00	6,100	6,200	6,000	9,330	55,980,000
27/06/2014	6,000	0.10 ▲	1.69	5,800	6,100	5,800	6,840	41,040,000
26/06/2014	5,900	-0.20 ▼	-3.28	6,100	6,100	5,900	9,200	54,280,000
25/06/2014	6,100	0.00 ■■	0.00	6,000	6,100	6,000	5,320	32,452,000
24/06/2014	6,100	-0.20 ▼	-3.17	6,100	6,100	6,100	8,020	48,922,000
23/06/2014	6,300	0.20 ▲	3.28	6,200	6,300	6,200	14,540	91,602,000
20/06/2014	6,100	0.30 ▲	5.17	5,800	6,100	5,800	14,140	86,254,000
19/06/2014	5,800	-0.20 ▼	-3.33	6,000	6,000	5,800	12,890	74,762,000
18/06/2014	6,000	0.00 ■■	0.00	6,000	6,100	6,000	4,440	26,640,000
17/06/2014	6,000	-0.20 ▼	-3.23	6,000	6,000	6,000	9,220	55,320,000
16/06/2014	6,200	0.10 ▲	1.64	6,000	6,200	5,900	8,400	52,080,000
13/06/2014	6,100	-0.10 ▼	-1.61	6,000	6,100	6,000	2,500	15,250,000
12/06/2014	6,200	0.20 ▲	3.33	6,000	6,200	6,000	10,660	66,092,000
11/06/2014	6,000	0.20 ▲	3.45	5,800	6,000	5,800	7,730	46,380,000
10/06/2014	5,800	-0.30 ▼	-4.92	5,800	5,900	5,800	3,660	21,228,000
09/06/2014	6,100	0.10 ▲	1.67	5,800	6,100	5,800	3,380	20,618,000
06/06/2014	6,000	0.00 ■■	0.00	5,600	6,000	5,600	7,450	44,700,000
05/06/2014	6,000	0.00 ■■	0.00	5,600	6,000	5,600	5,010	30,060,000
04/06/2014	6,000	-0.10 ▼	-1.64	6,000	6,000	5,700	12,060	72,360,000
03/06/2014	6,100	-0.20 ▼	-3.17	6,000	6,100	6,000	980	5,978,000
02/06/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
30/05/2014	6,300	0.30 ▲	5.00	6,100	6,400	6,100	18,950	119,385,000
29/05/2014	6,000	-0.20 ▼	-3.23	6,000	6,000	5,900	5,500	33,000,000
28/05/2014	6,200	0.00 ■■	0.00	6,200	6,300	6,000	3,300	20,460,000
27/05/2014	6,200	0.40 ▲	6.90	6,100	6,200	6,000	33,170	205,654,000
26/05/2014	5,800	0.30 ▲	5.45	5,500	5,800	5,500	18,270	105,966,000
23/05/2014	5,500	-0.40 ▼	-6.78	5,500	5,800	5,500	24,070	132,385,000
22/05/2014	5,900	-0.40 ▼	-6.35	5,900	5,900	5,900	850	5,015,000
21/05/2014	6,300	0.30 ▲	5.00	5,700	6,400	5,700	1,220	7,686,000
20/05/2014	6,000	-0.40 ▼	-6.25	6,300	6,300	6,000	110	660,000
19/05/2014	6,400	0.40 ▲	6.67	6,000	6,400	6,000	610	3,904,000
16/05/2014	6,000	0.20 ▲	3.45	5,400	6,100	5,400	3,520	21,120,000
15/05/2014	5,800	0.10 ▲	1.75	6,000	6,000	5,700	2,210	12,818,000
14/05/2014	5,700	0.30 ▲	5.56	5,700	5,700	5,600	6,800	38,760,000
13/05/2014	5,400	0.20 ▲	3.85	5,400	5,400	5,400	4,000	21,600,000
12/05/2014	5,200	-0.30 ▼	-5.45	5,500	5,800	5,200	49,020	254,904,000
09/05/2014	5,500	-0.30 ▼	-5.17	6,100	6,200	5,500	10,140	55,770,000
08/05/2014	5,800	-0.40 ▼	-6.45	6,500	6,500	5,800	14,740	85,492,000
07/05/2014	6,200	-0.40 ▼	-6.06	6,200	6,200	6,200	990	6,138,000
06/05/2014	6,600	0.30 ▲	4.76	5,900	6,600	5,900	20	132,000
05/05/2014	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	10	63,000
29/04/2014	6,600	0.20 ▲	3.12	6,000	6,600	6,000	2,130	14,058,000
28/04/2014	6,400	0.30 ▲	4.92	6,500	6,500	6,400	7,710	49,344,000
25/04/2014	6,100	0.00 ■■	0.00	6,100	6,200	6,100	470	2,867,000
24/04/2014	6,100	-0.30 ▼	-4.69	6,400	6,400	6,000	9,510	58,011,000
23/04/2014	6,400	0.20 ▲	3.23	6,300	6,400	6,000	2,280	14,592,000
22/04/2014	6,200	0.20 ▲	3.33	6,400	6,400	5,800	700	4,340,000
21/04/2014	6,000	-0.40 ▼	-6.25	6,600	6,600	6,000	210	1,260,000
18/04/2014	6,400	-0.10 ▼	-1.54	6,200	6,400	6,200	100	640,000
17/04/2014	6,500	0.00 ■■	0.00	6,400	6,500	6,100	13,030	84,695,000
16/04/2014	6,500	-0.10 ▼	-1.52	6,300	6,600	6,200	17,040	110,760,000
15/04/2014	6,600	-0.10 ▼	-1.49	6,600	6,700	6,300	19,160	126,456,000
14/04/2014	6,700	0.10 ▲	1.52	6,700	6,700	6,600	31,370	210,179,000
11/04/2014	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	36,250	239,250,000
10/04/2014	6,700	0.00 ■■	0.00	6,700	6,800	6,500	19,950	133,665,000
08/04/2014	6,700	0.10 ▲	1.52	6,600	6,700	6,500	11,620	77,854,000
07/04/2014	6,600	0.00 ■■	0.00	6,200	6,800	6,200	10,170	67,122,000
04/04/2014	6,600	0.10 ▲	1.54	6,700	6,800	6,100	16,600	109,560,000
03/04/2014	6,500	-0.20 ▼	-2.99	6,300	6,800	6,300	33,430	217,295,000
02/04/2014	6,700	0.00 ■■	0.00	6,700	6,900	6,700	700	4,690,000
01/04/2014	6,700	0.00 ■■	0.00	6,600	6,800	6,600	30,240	202,608,000
31/03/2014	6,700	-0.30 ▼	-4.29	6,800	7,000	6,700	26,990	180,833,000
28/03/2014	7,000	0.10 ▲	1.45	6,700	7,100	6,600	21,130	147,910,000
27/03/2014	6,900	-0.40 ▼	-5.48	7,400	7,400	6,800	56,690	391,161,000
26/03/2014	7,300	0.00 ■■	0.00	7,700	7,700	7,000	33,180	242,214,000
25/03/2014	7,300	-0.10 ▼	-1.35	7,500	7,600	7,300	36,530	266,669,000
24/03/2014	7,400	0.40 ▲	5.71	6,900	7,400	6,900	201,340	1,489,916,000
21/03/2014	7,000	0.10 ▲	1.45	6,900	7,100	6,800	70,550	493,850,000
20/03/2014	6,900	0.00 ■■	0.00	6,900	7,000	6,700	24,250	167,325,000
19/03/2014	6,900	-0.20 ▼	-2.82	7,000	7,100	6,700	41,100	283,590,000
18/03/2014	7,100	0.30 ▲	4.41	6,600	7,100	6,600	37,450	265,895,000
17/03/2014	6,800	0.10 ▲	1.49	6,800	6,900	6,700	53,950	366,860,000
14/03/2014	6,700	0.00 ■■	0.00	6,500	6,900	6,500	29,800	199,660,000
13/03/2014	6,700	-0.30 ▼	-4.29	6,600	6,900	6,600	12,080	80,936,000
12/03/2014	7,000	0.20 ▲	2.94	6,900	7,100	6,900	36,770	257,390,000
11/03/2014	6,800	0.40 ▲	6.25	6,700	6,800	6,600	140,490	955,332,000
10/03/2014	6,400	0.40 ▲	6.67	6,200	6,400	6,200	55,280	353,792,000
07/03/2014	6,000	0.30 ▲	5.26	5,800	6,000	5,800	13,580	81,480,000
06/03/2014	5,700	0.00 ■■	0.00	5,600	6,000	5,600	69,820	397,974,000
05/03/2014	5,700	0.30 ▲	5.56	5,300	5,700	5,300	20,260	115,482,000
04/03/2014	5,400	-0.20 ▼	-3.57	5,900	5,900	5,400	6,400	34,560,000
03/03/2014	5,600	-0.40 ▼	-6.67	6,000	6,000	5,600	650	3,640,000
28/02/2014	6,000	0.20 ▲	3.45	5,900	6,000	5,800	20,680	124,080,000
27/02/2014	5,800	-0.20 ▼	-3.33	6,000	6,100	5,800	24,880	144,304,000
26/02/2014	6,000	0.00 ■■	0.00	5,900	6,000	5,900	10,000	60,000,000
25/02/2014	6,000	0.00 ■■	0.00	5,600	6,000	5,600	7,860	47,160,000
24/02/2014	6,000	0.00 ■■	0.00	6,100	6,100	6,000	250	1,500,000
21/02/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	100	600,000
20/02/2014	6,000	-0.10 ▼	-1.64	6,100	6,300	5,700	20,210	121,260,000
19/02/2014	6,100	0.10 ▲	1.67	6,000	6,200	6,000	6,850	41,785,000
18/02/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
17/02/2014	6,000	0.10 ▲	1.69	5,900	6,100	5,900	4,500	27,000,000
14/02/2014	5,900	0.10 ▲	1.72	5,400	5,900	5,400	4,840	28,556,000
13/02/2014	5,800	0.00 ■■	0.00	5,700	5,800	5,700	4,300	24,940,000
12/02/2014	5,800	0.10 ▲	1.75	5,700	5,800	5,700	5,630	32,654,000
11/02/2014	5,700	0.20 ▲	3.64	5,500	5,700	5,500	22,560	128,592,000
10/02/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
07/02/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	1,000	5,500,000
06/02/2014	5,500	-0.10 ▼	-1.79	5,300	5,500	5,300	20	110,000
27/01/2014	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
24/01/2014	5,600	0.10 ▲	1.82	5,600	5,600	5,200	130	728,000
23/01/2014	5,500	0.20 ▲	3.77	5,200	5,500	5,200	4,700	25,850,000
22/01/2014	5,300	0.30 ▲	6.00	5,100	5,300	5,100	6,740	35,722,000
21/01/2014	5,000	0.00 ■■	0.00	5,100	5,100	5,000	12,780	63,900,000
20/01/2014	5,000	0.00 ■■	0.00	5,100	5,200	5,000	7,620	38,100,000
17/01/2014	5,000	0.00 ■■	0.00	5,100	5,100	5,000	17,720	88,600,000
16/01/2014	5,000	0.00 ■■	0.00	5,100	5,100	5,000	8,770	43,850,000
15/01/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	6,450	32,250,000
14/01/2014	5,000	0.10 ▲	2.04	5,000	5,100	5,000	3,020	15,100,000
13/01/2014	4,900	-0.10 ▼	-2.00	5,000	5,100	4,900	4,650	22,785,000
10/01/2014	5,000	0.00 ■■	0.00	5,000	5,200	5,000	15,820	79,100,000
09/01/2014	5,000	0.10 ▲	2.04	5,200	5,200	4,900	24,600	123,000,000
08/01/2014	4,900	-0.30 ▼	-5.77	5,000	5,000	4,900	420	2,058,000
07/01/2014	5,200	0.00 ■■	0.00	4,900	5,200	4,900	3,550	18,460,000
06/01/2014	5,200	0.00 ■■	0.00	4,900	5,200	4,900	7,970	41,444,000
03/01/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
02/01/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
31/12/2013	5,200	0.20 ▲	4.00	5,000	5,200	5,000	200	1,040,000
30/12/2013	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	2,540	12,700,000
27/12/2013	5,300	0.10 ▲	1.92	5,300	5,300	5,300	110	583,000
26/12/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	2,000	10,400,000
25/12/2013	5,200	0.10 ▲	1.96	5,200	5,200	5,200	100	520,000
24/12/2013	5,100	0.20 ▲	4.08	5,000	5,100	5,000	120	612,000
23/12/2013	4,900	0.00 ■■	0.00	4,900	5,100	4,900	750	3,675,000
20/12/2013	4,900	-0.30 ▼	-5.77	5,200	5,200	4,900	26,250	128,625,000
19/12/2013	5,200	0.10 ▲	1.96	5,000	5,200	5,000	11,050	57,460,000
18/12/2013	5,100	-0.10 ▼	-1.92	4,900	5,100	4,900	10,010	51,051,000
17/12/2013	5,200	-0.10 ▼	-1.89	5,200	5,200	5,000	2,990	15,548,000
16/12/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
13/12/2013	5,300	0.20 ▲	3.92	5,300	5,300	5,300	10	53,000
12/12/2013	5,100	0.00 ■■	0.00	4,800	5,100	4,800	2,040	10,404,000
11/12/2013	5,100	-0.30 ▼	-5.56	5,200	5,200	5,100	110	561,000
10/12/2013	5,400	0.00 ■■	0.00	5,200	5,400	5,200	10,170	54,918,000
09/12/2013	5,400	0.20 ▲	3.85	5,100	5,400	5,100	20	108,000
06/12/2013	5,200	-0.20 ▼	-3.70	5,200	5,200	5,100	23,960	124,592,000
05/12/2013	5,400	-0.40 ▼	-6.90	5,800	5,800	5,400	7,510	40,554,000
04/12/2013	5,800	0.20 ▲	3.57	5,900	5,900	5,600	43,520	252,416,000
03/12/2013	5,600	0.30 ▲	5.66	5,600	5,600	5,600	34,390	192,584,000
02/12/2013	5,300	0.30 ▲	6.00	5,300	5,300	5,300	52,060	275,918,000
29/11/2013	5,000	0.30 ▲	6.38	4,800	5,000	4,800	17,680	88,400,000
28/11/2013	4,700	-0.20 ▼	-4.08	4,700	4,700	4,700	340	1,598,000
27/11/2013	4,900	0.00 ■■	0.00	4,700	4,900	4,700	10,050	49,245,000
26/11/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
25/11/2013	4,900	0.20 ▲	4.26	4,900	4,900	4,900	100	490,000
22/11/2013	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	10	47,000
21/11/2013	5,000	0.10 ▲	2.04	4,700	5,000	4,600	8,990	44,950,000
20/11/2013	4,900	-0.10 ▼	-2.00	4,700	4,900	4,700	2,310	11,319,000
19/11/2013	5,000	0.30 ▲	6.38	4,700	5,000	4,700	1,060	5,300,000
18/11/2013	4,700	0.30 ▲	6.82	4,600	4,700	4,600	190	893,000
15/11/2013	4,400	-0.30 ▼	-6.38	4,400	4,400	4,400	2,000	8,800,000
14/11/2013	4,700	-0.10 ▼	-2.08	4,600	4,700	4,600	310	1,457,000
13/11/2013	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
12/11/2013	4,800	0.30 ▲	6.67	4,500	4,800	4,500	2,000	9,600,000
11/11/2013	4,500	0.00 ■■	0.00	4,500	4,600	4,500	3,200	14,400,000
08/11/2013	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	440	1,980,000
07/11/2013	4,600	0.10 ▲	2.22	4,600	4,600	4,600	1,000	4,600,000
06/11/2013	4,500	-0.10 ▼	-2.17	4,700	4,700	4,500	350	1,575,000
05/11/2013	4,600	0.20 ▲	4.55	4,400	4,600	4,400	2,110	9,706,000
04/11/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
01/11/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
31/10/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	2,000	8,800,000
30/10/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
29/10/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
28/10/2013	4,400	0.10 ▲	2.33	4,400	4,400	4,300	3,220	14,168,000
25/10/2013	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	1,230	5,289,000
24/10/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
23/10/2013	4,500	0.10 ▲	2.27	4,300	4,500	4,300	1,100	4,950,000
22/10/2013	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	3,110	13,684,000
21/10/2013	4,500	0.10 ▲	2.27	4,500	4,500	4,500	530	2,385,000
18/10/2013	4,400	-0.30 ▼	-6.38	4,500	4,500	4,400	60	264,000
17/10/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
16/10/2013	4,700	0.30 ▲	6.82	4,300	4,700	4,200	6,510	30,597,000
15/10/2013	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	730	3,212,000
14/10/2013	4,600	-0.30 ▼	-6.12	5,200	5,200	4,600	20	92,000
11/10/2013	4,900	0.30 ▲	6.52	4,900	4,900	4,900	50	245,000
10/10/2013	4,600	0.40 ▲	9.52	4,400	4,600	4,400	970	4,462,000
09/10/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,200	1,160	4,872,000
08/10/2013	4,200	-0.30 ▼	-6.67	4,300	4,300	4,200	6,100	25,620,000
07/10/2013	4,500	0.00 ■■	0.00	4,200	4,600	4,200	2,880	12,960,000
04/10/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	130	585,000
03/10/2013	4,500	-0.20 ▼	-4.26	4,600	4,600	4,500	1,000	4,500,000
02/10/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
01/10/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
30/09/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
27/09/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
26/09/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
25/09/2013	4,700	0.20 ▲	4.44	4,700	4,700	4,700	10	47,000
24/09/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	1,000	4,500,000
23/09/2013	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	90	405,000
20/09/2013	4,700	0.00 ■■	0.00	4,400	4,700	4,400	400	1,880,000
19/09/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
18/09/2013	4,700	0.20 ▲	4.44	4,700	4,700	4,700	10	47,000
17/09/2013	4,500	-0.30 ▼	-6.25	4,500	4,500	4,500	3,000	13,500,000
16/09/2013	4,800	0.10 ▲	2.13	4,800	4,800	4,400	320	1,536,000
13/09/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
12/09/2013	4,700	0.20 ▲	4.44	4,700	4,700	4,700	30	141,000
11/09/2013	4,500	-0.20 ▼	-4.26	4,800	4,800	4,500	1,310	5,895,000
10/09/2013	4,700	0.00 ■■	0.00	4,900	4,900	4,500	930	4,371,000
09/09/2013	4,700	0.10 ▲	2.17	4,700	4,700	4,700	10	47,000
06/09/2013	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	4,000	18,400,000
05/09/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
04/09/2013	4,900	0.00 ■■	0.00	4,600	4,900	4,600	4,540	22,246,000
03/09/2013	4,900	0.30 ▲	6.52	4,900	4,900	4,900	10	49,000
30/08/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,600	700	3,220,000
29/08/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,600	300	1,380,000
28/08/2013	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	3,100	14,260,000
27/08/2013	4,700	-0.20 ▼	-4.08	4,700	4,700	4,700	8,700	40,890,000
26/08/2013	4,900	0.10 ▲	2.08	4,700	4,900	4,700	1,520	7,448,000
23/08/2013	4,800	-0.30 ▼	-5.88	4,800	4,800	4,800	1,200	5,760,000
22/08/2013	5,100	0.20 ▲	4.08	5,100	5,100	5,100	10	51,000
21/08/2013	4,900	0.20 ▲	4.26	4,700	4,900	4,700	7,900	38,710,000
20/08/2013	4,700	-0.20 ▼	-4.08	4,700	4,700	4,700	1,400	6,580,000
19/08/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
16/08/2013	4,900	-0.30 ▼	-5.77	4,900	4,900	4,900	100	490,000
15/08/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
14/08/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
13/08/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
12/08/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
09/08/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
08/08/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
07/08/2013	5,200	0.30 ▲	6.12	4,800	5,200	4,700	2,800	14,560,000
06/08/2013	4,900	-0.30 ▼	-5.77	4,900	4,900	4,900	770	3,773,000
05/08/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
02/08/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
01/08/2013	5,200	0.30 ▲	6.12	5,200	5,200	5,200	20	104,000
31/07/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
30/07/2013	4,900	0.30 ▲	6.52	4,900	4,900	4,700	670	3,283,000
29/07/2013	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	290	1,334,000
26/07/2013	4,800	0.00 ■■	0.00	4,900	4,900	4,800	3,500	16,800,000
25/07/2013	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	10	48,000
24/07/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	6,050	29,645,000
23/07/2013	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	40	196,000
22/07/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	8,100	40,500,000
19/07/2013	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	9,400	47,000,000
18/07/2013	5,100	0.10 ▲	2.00	5,000	5,100	5,000	11,690	59,619,000
17/07/2013	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	16,200	81,000,000
16/07/2013	5,100	0.10 ▲	2.00	5,000	5,100	5,000	2,250	11,475,000
15/07/2013	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	40	200,000
12/07/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,100	3,550	18,460,000
11/07/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
10/07/2013	5,200	0.20 ▲	4.00	5,000	5,200	5,000	5,300	27,560,000
09/07/2013	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	10	50,000
08/07/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	10	52,000
05/07/2013	5,200	0.10 ▲	1.96	5,200	5,200	5,200	100	520,000
04/07/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
03/07/2013	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	100	510,000
02/07/2013	5,200	0.00 ■■	0.00	5,100	5,200	5,100	130	676,000
01/07/2013	5,200	0.20 ▲	4.00	5,000	5,200	5,000	12,440	64,688,000
28/06/2013	5,000	0.00 ■■	0.00	5,100	5,100	5,000	3,510	17,550,000
27/06/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
26/06/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	10,860	54,300,000
25/06/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	8,200	41,000,000
24/06/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	800	4,000,000
21/06/2013	5,000	-0.10 ▼	-1.96	5,000	5,000	4,900	1,690	8,450,000
20/06/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
19/06/2013	5,100	0.20 ▲	4.08	5,000	5,100	4,900	770	3,927,000
18/06/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
17/06/2013	4,900	-0.20 ▼	-3.92	4,900	4,900	4,900	1,200	5,880,000
14/06/2013	5,100	0.10 ▲	2.00	5,000	5,100	5,000	640	3,264,000
13/06/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
12/06/2013	5,000	0.10 ▲	2.04	5,000	5,000	5,000	10	50,000
11/06/2013	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	8,250	40,425,000
10/06/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	550	2,750,000
07/06/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
06/06/2013	5,000	0.10 ▲	2.04	4,800	5,000	4,800	120	600,000
05/06/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	1,400	6,860,000
04/06/2013	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	2,200	10,780,000
03/06/2013	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	5,000	25,000,000
31/05/2013	5,100	0.10 ▲	2.00	5,000	5,100	5,000	2,310	11,781,000
30/05/2013	5,000	0.20 ▲	4.17	4,900	5,000	4,900	7,990	39,950,000
29/05/2013	4,800	-0.30 ▼	-5.88	4,900	5,000	4,800	36,530	175,344,000
28/05/2013	5,100	0.00 ■■	0.00	5,000	5,100	5,000	3,050	15,555,000
27/05/2013	5,100	0.10 ▲	2.00	5,000	5,100	5,000	4,740	24,174,000
24/05/2013	5,000	-0.20 ▼	-3.85	5,000	5,100	4,900	6,080	30,400,000
23/05/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	7,200	37,440,000
22/05/2013	5,200	0.30 ▲	6.12	4,900	5,200	4,900	9,050	47,060,000
21/05/2013	4,900	-0.10 ▼	-2.00	4,700	4,900	4,700	250	1,225,000
20/05/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
17/05/2013	5,000	0.00 ■■	0.00	4,700	5,000	4,700	260	1,300,000
16/05/2013	5,000	0.20 ▲	4.17	4,800	5,000	4,800	430	2,150,000
15/05/2013	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	2,000	9,600,000
14/05/2013	4,900	0.30 ▲	6.52	4,800	4,900	4,800	2,000	9,800,000
13/05/2013	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	1,000	4,600,000
10/05/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
09/05/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	170	799,000
08/05/2013	4,700	0.10 ▲	2.17	4,600	4,900	4,600	1,380	6,486,000
07/05/2013	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	140	644,000
06/05/2013	4,900	0.30 ▲	6.52	4,600	4,900	4,600	4,050	19,845,000
03/05/2013	4,600	-0.30 ▼	-6.12	5,100	5,100	4,600	3,710	17,066,000
02/05/2013	4,900	0.20 ▲	4.26	4,700	4,900	4,700	4,100	20,090,000
26/04/2013	4,700	-0.30 ▼	-6.00	4,700	4,800	4,700	3,540	16,638,000
25/04/2013	5,000	0.10 ▲	2.04	4,900	5,000	4,900	280	1,400,000
24/04/2013	4,900	0.20 ▲	4.26	4,800	4,900	4,800	800	3,920,000
23/04/2013	4,700	0.20 ▲	4.44	4,700	4,700	4,500	1,120	5,264,000
22/04/2013	4,500	-0.30 ▼	-6.25	4,500	4,500	4,500	350	1,575,000
18/04/2013	4,800	-0.30 ▼	-5.88	5,100	5,200	4,800	47,460	227,808,000
17/04/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	3,000	15,300,000
16/04/2013	5,100	0.10 ▲	2.00	5,000	5,100	5,000	4,130	21,063,000
15/04/2013	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	10,450	52,250,000
12/04/2013	5,200	0.10 ▲	1.96	5,100	5,200	5,100	11,370	59,124,000
11/04/2013	5,100	0.00 ■■	0.00	5,000	5,100	5,000	11,290	57,579,000
10/04/2013	5,100	0.20 ▲	4.08	5,000	5,100	5,000	2,280	11,628,000
09/04/2013	4,900	-0.20 ▼	-3.92	4,900	4,900	4,900	1,300	6,370,000
08/04/2013	5,100	0.30 ▲	6.25	5,100	5,100	5,100	200	1,020,000
05/04/2013	4,800	0.00 ■■	0.00	4,800	4,800	4,800	4,490	21,552,000
04/04/2013	4,800	-0.30 ▼	-5.88	4,800	4,800	4,800	5,000	24,000,000
03/04/2013	5,100	0.20 ▲	4.08	4,900	5,100	4,900	20	102,000
02/04/2013	4,900	-0.10 ▼	-2.00	5,100	5,100	4,900	740	3,626,000
01/04/2013	5,000	0.10 ▲	2.04	5,000	5,000	5,000	1,950	9,750,000
29/03/2013	4,900	-0.20 ▼	-3.92	4,900	4,900	4,900	7,610	37,289,000
28/03/2013	5,100	0.00 ■■	0.00	5,000	5,100	5,000	8,240	42,024,000
27/03/2013	5,100	0.00 ■■	0.00	5,000	5,100	5,000	20	102,000
26/03/2013	5,100	0.20 ▲	4.08	5,000	5,100	5,000	110	561,000
25/03/2013	4,900	-0.10 ▼	-2.00	4,900	5,100	4,900	16,200	79,380,000
22/03/2013	5,000	-0.20 ▼	-3.85	5,100	5,100	5,000	19,160	95,800,000
21/03/2013	5,200	-0.10 ▼	-1.89	5,100	5,200	5,100	1,060	5,512,000
20/03/2013	5,300	0.30 ▲	6.00	5,200	5,300	5,200	860	4,558,000
19/03/2013	5,000	-0.20 ▼	-3.85	5,000	5,100	5,000	12,280	61,400,000
18/03/2013	5,200	0.10 ▲	1.96	5,200	5,200	5,200	310	1,612,000
15/03/2013	5,100	0.00 ■■	0.00	5,000	5,100	5,000	9,830	50,133,000
14/03/2013	5,100	0.10 ▲	2.00	5,100	5,100	5,000	2,650	13,515,000
13/03/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	5,640	28,200,000
12/03/2013	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	530	2,650,000
11/03/2013	5,200	0.00 ■■	0.00	5,000	5,200	5,000	6,110	31,772,000
08/03/2013	5,200	0.00 ■■	0.00	4,900	5,200	4,900	5,730	29,796,000
07/03/2013	5,200	0.20 ▲	4.00	5,100	5,200	5,100	200	1,040,000
06/03/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
05/03/2013	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	10	50,000
04/03/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
01/03/2013	5,200	0.20 ▲	4.00	5,000	5,200	5,000	560	2,912,000
28/02/2013	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	60	300,000
27/02/2013	5,200	0.10 ▲	1.96	5,000	5,200	5,000	760	3,952,000
26/02/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	20	102,000
25/02/2013	5,100	0.10 ▲	2.00	5,100	5,100	5,100	30	153,000
22/02/2013	5,000	-0.10 ▼	-1.96	5,400	5,400	5,000	3,110	15,550,000
21/02/2013	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	650	3,315,000
20/02/2013	5,300	0.10 ▲	1.92	5,100	5,300	5,100	10,380	55,014,000
19/02/2013	5,200	0.00 ■■	0.00	5,400	5,400	5,100	2,510	13,052,000
18/02/2013	5,200	0.10 ▲	1.96	5,100	5,200	5,100	10,430	54,236,000
08/02/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,000	6,100	31,110,000
07/02/2013	5,100	-0.20 ▼	-3.77	5,100	5,200	5,100	5,150	26,265,000
06/02/2013	5,300	0.10 ▲	1.92	5,200	5,300	5,100	1,680	8,904,000
05/02/2013	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	20	104,000
04/02/2013	5,400	0.10 ▲	1.89	5,400	5,400	5,100	580	3,132,000
01/02/2013	5,300	0.00 ■■	0.00	5,100	5,300	5,100	240	1,272,000
31/01/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	30	159,000
30/01/2013	5,300	0.30 ▲	6.00	4,900	5,300	4,900	1,570	8,321,000
29/01/2013	5,000	0.10 ▲	2.04	5,000	5,000	5,000	120	600,000
28/01/2013	4,900	-0.10 ▼	-2.00	4,900	5,200	4,900	6,330	31,017,000
25/01/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	560	2,800,000
24/01/2013	5,000	0.00 ■■	0.00	5,000	5,100	5,000	6,210	31,050,000
23/01/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	10,180	50,900,000
22/01/2013	5,000	0.20 ▲	4.17	5,000	5,000	5,000	10	50,000
21/01/2013	4,800	-0.20 ▼	-4.00	4,800	4,800	4,700	2,270	10,896,000
18/01/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	30	150,000
17/01/2013	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	1,010	5,050,000
16/01/2013	5,100	0.30 ▲	6.25	5,000	5,100	5,000	12,160	62,016,000
15/01/2013	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	900	4,320,000
14/01/2013	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	1,000	5,000,000
11/01/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	20	104,000
10/01/2013	5,200	0.10 ▲	1.96	5,200	5,200	5,200	10	52,000
09/01/2013	5,100	0.10 ▲	2.00	5,000	5,100	4,900	7,760	39,576,000
08/01/2013	5,000	0.00 ■■	0.00	5,000	5,100	5,000	5,040	25,200,000
07/01/2013	5,000	0.10 ▲	2.04	5,100	5,100	5,000	1,880	9,400,000
04/01/2013	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	3,000	14,700,000
03/01/2013	5,100	0.00 ■■	0.00	4,900	5,100	4,900	11,600	59,160,000
02/01/2013	5,100	0.10 ▲	2.00	5,100	5,100	5,100	10	51,000
28/12/2012	5,000	0.20 ▲	4.17	4,800	5,000	4,700	1,900	9,500,000
27/12/2012	4,800	0.00 ■■	0.00	5,000	5,000	4,800	2,300	11,040,000
26/12/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
25/12/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	800	3,840,000
24/12/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	900	4,320,000
21/12/2012	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	5,700	27,360,000
20/12/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
19/12/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
18/12/2012	5,000	0.10 ▲	2.04	5,000	5,000	5,000	10	50,000
17/12/2012	4,900	0.10 ▲	2.08	4,900	4,900	4,900	10	49,000
14/12/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
13/12/2012	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	1,210	5,808,000
12/12/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
11/12/2012	5,000	0.10 ▲	2.04	5,000	5,000	5,000	30	150,000
10/12/2012	4,900	0.20 ▲	4.26	4,700	4,900	4,700	230	1,127,000
07/12/2012	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	2,130	10,011,000
06/12/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
05/12/2012	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	120	576,000
04/12/2012	4,900	0.20 ▲	4.26	4,900	4,900	4,900	10	49,000
03/12/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
30/11/2012	4,700	0.20 ▲	4.44	4,700	4,700	4,700	13,000	61,100,000
29/11/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	10	45,000
28/11/2012	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	2,520	11,340,000
27/11/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
26/11/2012	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	110	506,000
23/11/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
22/11/2012	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	1,650	7,755,000
21/11/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
20/11/2012	4,800	0.20 ▲	4.35	4,800	4,800	4,800	10	48,000
19/11/2012	4,600	0.00 ■■	0.00	4,700	4,800	4,600	6,010	27,646,000
16/11/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
15/11/2012	4,600	-0.20 ▼	-4.17	4,700	4,700	4,600	20,040	92,184,000
14/11/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
13/11/2012	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	60	288,000
12/11/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
09/11/2012	4,900	-0.20 ▼	-3.92	4,900	4,900	4,900	600	2,940,000
08/11/2012	5,100	0.20 ▲	4.08	4,700	5,100	4,700	590	3,009,000
07/11/2012	4,900	0.10 ▲	2.08	4,700	4,900	4,700	7,120	34,888,000
06/11/2012	4,800	-0.20 ▼	-4.00	4,900	4,900	4,800	5,420	26,016,000
05/11/2012	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	2,310	11,550,000
02/11/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
01/11/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
31/10/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
30/10/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
29/10/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
26/10/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
25/10/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	10	52,000
24/10/2012	5,400	0.10 ▲	1.89	5,500	5,500	5,100	1,030	5,562,000
23/10/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
22/10/2012	5,300	0.10 ▲	1.92	5,300	5,300	5,000	2,690	14,257,000
19/10/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,200	10	52,000
18/10/2012	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	250	1,250,000
17/10/2012	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	20,410	104,091,000
16/10/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	310	1,612,000
15/10/2012	5,400	0.20 ▲	3.85	5,000	5,400	5,000	20	108,000
12/10/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	10	52,000
11/10/2012	5,400	0.20 ▲	3.85	5,300	5,400	5,300	80	432,000
10/10/2012	5,200	0.20 ▲	4.00	5,100	5,200	5,100	20	104,000
09/10/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
08/10/2012	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	3,340	16,700,000
05/10/2012	5,100	0.10 ▲	2.00	5,000	5,100	5,000	160	816,000
04/10/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	460	2,300,000
03/10/2012	5,000	0.00 ■■	0.00	4,900	5,000	4,900	1,350	6,750,000
02/10/2012	5,000	0.20 ▲	4.17	4,800	5,000	4,800	1,800	9,000,000
01/10/2012	4,800	0.00 ■■	0.00	4,700	4,800	4,700	2,360	11,328,000
28/09/2012	4,800	0.00 ■■	0.00	5,000	5,000	4,800	3,510	16,848,000
27/09/2012	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	100	480,000
26/09/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	20	100,000
25/09/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	500	2,500,000
24/09/2012	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	4,700	23,500,000
21/09/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,100	2,320	11,832,000
20/09/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,000	21,700	110,670,000
19/09/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
18/09/2012	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	100	510,000
17/09/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	4,200	21,840,000
14/09/2012	5,200	0.20 ▲	4.00	4,900	5,200	4,900	3,750	19,500,000
13/09/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
12/09/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
11/09/2012	5,000	0.00 ■■	0.00	5,100	5,200	5,000	8,010	40,050,000
10/09/2012	5,000	0.00 ■■	0.00	5,200	5,200	5,000	4,790	23,950,000
07/09/2012	5,000	-0.20 ▼	-3.85	5,300	5,300	5,000	13,550	67,750,000
06/09/2012	5,200	0.10 ▲	1.96	5,200	5,200	5,200	3,010	15,652,000
05/09/2012	5,100	-0.10 ▼	-1.92	5,200	5,300	5,100	17,060	87,006,000
04/09/2012	5,200	0.10 ▲	1.96	5,200	5,300	5,200	10,540	54,808,000
31/08/2012	5,100	0.20 ▲	4.08	5,100	5,100	5,100	50	255,000
30/08/2012	4,900	-0.20 ▼	-3.92	5,100	5,200	4,900	1,390	6,811,000
29/08/2012	5,100	0.10 ▲	2.00	5,100	5,100	5,000	10,820	55,182,000
28/08/2012	5,000	0.10 ▲	2.04	5,000	5,000	5,000	4,130	20,650,000
27/08/2012	4,900	0.10 ▲	2.08	4,800	4,900	4,800	5,330	26,117,000
24/08/2012	4,800	0.00 ■■	0.00	4,600	5,000	4,600	4,080	19,584,000
23/08/2012	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	18,070	86,736,000
22/08/2012	5,000	0.00 ■■	0.00	4,800	5,200	4,800	11,690	58,450,000
21/08/2012	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	12,600	63,000,000
20/08/2012	5,200	0.10 ▲	1.96	5,100	5,200	5,100	8,840	45,968,000
17/08/2012	5,100	0.20 ▲	4.08	5,000	5,100	5,000	4,000	20,400,000
16/08/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,800	920	4,508,000
15/08/2012	4,900	-0.10 ▼	-2.00	4,900	4,900	4,800	9,570	46,893,000
14/08/2012	5,000	-0.10 ▼	-1.96	4,900	5,000	4,900	860	4,300,000
13/08/2012	5,100	0.00 ■■	0.00	5,000	5,100	4,900	6,850	34,935,000
10/08/2012	5,100	0.10 ▲	2.00	5,000	5,100	5,000	12,200	62,220,000
09/08/2012	5,000	0.00 ■■	0.00	5,200	5,200	5,000	8,080	40,400,000
08/08/2012	5,000	-0.20 ▼	-3.85	5,000	5,100	5,000	5,330	26,650,000
07/08/2012	5,200	0.10 ▲	1.96	5,200	5,200	5,000	6,280	32,656,000
06/08/2012	5,100	0.10 ▲	2.00	5,000	5,100	4,900	2,070	10,557,000
03/08/2012	5,000	0.10 ▲	2.04	4,900	5,000	4,900	5,470	27,350,000
02/08/2012	4,900	0.00 ■■	0.00	4,900	5,000	4,900	20,220	99,078,000
01/08/2012	4,900	0.10 ▲	2.08	5,000	5,000	4,800	5,620	27,538,000
31/07/2012	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	10	48,000
30/07/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
27/07/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	210	1,050,000
26/07/2012	5,000	0.20 ▲	4.17	5,000	5,000	4,800	6,020	30,100,000
25/07/2012	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	1,810	8,688,000
24/07/2012	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	300	1,500,000
23/07/2012	5,100	0.10 ▲	2.00	5,100	5,100	5,100	10	51,000
20/07/2012	5,000	-0.20 ▼	-3.85	5,100	5,200	5,000	10,630	53,150,000
19/07/2012	5,200	0.10 ▲	1.96	5,000	5,200	5,000	2,720	14,144,000
18/07/2012	5,100	-0.10 ▼	-1.92	5,200	5,300	5,100	6,030	30,753,000
17/07/2012	5,200	0.10 ▲	1.96	5,000	5,200	5,000	1,150	5,980,000
16/07/2012	5,100	0.10 ▲	2.00	5,100	5,100	5,000	30	153,000
13/07/2012	5,000	0.10 ▲	2.04	4,800	5,100	4,800	970	4,850,000
12/07/2012	4,900	0.00 ■■	0.00	4,800	4,900	4,700	5,160	25,284,000
11/07/2012	4,900	-0.20 ▼	-3.92	4,900	5,200	4,900	2,790	13,671,000
10/07/2012	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	710	3,621,000
09/07/2012	5,300	0.10 ▲	1.92	5,000	5,300	5,000	630	3,339,000
06/07/2012	5,200	0.10 ▲	1.96	5,000	5,200	5,000	200	1,040,000
05/07/2012	5,100	0.10 ▲	2.00	4,800	5,100	4,800	3,750	19,125,000
04/07/2012	5,000	-0.20 ▼	-3.85	5,100	5,100	5,000	4,090	20,450,000
03/07/2012	5,200	0.10 ▲	1.96	5,000	5,200	4,900	4,400	22,880,000
02/07/2012	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	170	867,000
29/06/2012	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	360	1,872,000
28/06/2012	5,300	0.10 ▲	1.92	5,000	5,300	5,000	280	1,484,000
27/06/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,200	40	208,000
26/06/2012	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	5,240	26,200,000
25/06/2012	5,100	-0.20 ▼	-3.77	5,400	5,400	5,100	6,520	33,252,000
22/06/2012	5,300	-0.20 ▼	-3.64	5,500	5,600	5,300	4,090	21,677,000
21/06/2012	5,500	0.00 ■■	0.00	5,300	5,500	5,300	7,630	41,965,000
20/06/2012	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
19/06/2012	5,500	0.00 ■■	0.00	5,400	5,500	5,300	3,310	18,205,000
18/06/2012	5,500	-0.10 ▼	-1.79	5,400	5,500	5,400	1,730	9,515,000
15/06/2012	5,600	-0.10 ▼	-1.75	5,600	5,600	5,500	4,510	25,256,000
14/06/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
13/06/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	10	57,000
12/06/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
11/06/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	10	57,000
08/06/2012	5,700	0.10 ▲	1.79	5,600	5,700	5,500	4,880	27,816,000
07/06/2012	5,600	0.20 ▲	3.70	5,500	5,600	5,500	2,010	11,256,000
06/06/2012	5,400	-0.10 ▼	-1.82	5,600	5,600	5,300	6,770	36,558,000
05/06/2012	5,500	0.00 ■■	0.00	5,300	5,500	5,300	600	3,300,000
04/06/2012	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	20	110,000
01/06/2012	5,700	0.10 ▲	1.79	5,700	5,700	5,400	4,330	24,681,000
31/05/2012	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	100	560,000
30/05/2012	5,800	0.10 ▲	1.75	5,800	5,800	5,800	20	116,000
29/05/2012	5,700	0.20 ▲	3.64	5,400	5,700	5,400	4,560	25,992,000
28/05/2012	5,500	-0.10 ▼	-1.79	5,800	5,800	5,500	5,500	30,250,000
25/05/2012	5,600	0.00 ■■	0.00	5,500	5,700	5,400	11,510	64,456,000
24/05/2012	5,600	-0.10 ▼	-1.75	5,500	5,600	5,500	1,160	6,496,000
23/05/2012	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	4,700	26,790,000
22/05/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,600	6,320	37,288,000
21/05/2012	5,700	0.10 ▲	1.79	5,500	5,800	5,500	11,360	64,752,000
18/05/2012	5,600	0.00 ■■	0.00	5,400	5,800	5,400	10,480	58,688,000
17/05/2012	5,600	-0.20 ▼	-3.45	5,600	6,000	5,600	24,130	135,128,000
16/05/2012	5,800	-0.30 ▼	-4.92	5,800	6,100	5,800	31,940	185,252,000
15/05/2012	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	2,640	16,104,000
14/05/2012	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	23,700	151,680,000
11/05/2012	6,700	-0.10 ▼	-1.47	6,900	6,900	6,500	29,420	197,114,000
10/05/2012	6,800	0.30 ▲	4.62	6,800	6,800	6,700	37,230	253,164,000
09/05/2012	6,500	-0.20 ▼	-2.99	6,900	6,900	6,400	39,250	255,125,000
08/05/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,700	17,970	120,399,000
07/05/2012	6,400	0.30 ▲	4.92	6,400	6,400	6,400	6,990	44,736,000
04/05/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	7,940	48,434,000
03/05/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,900	52,700	310,930,000
02/05/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,700	3,260	18,582,000
27/04/2012	5,500	0.20 ▲	3.77	5,400	5,500	5,400	10,290	56,595,000
26/04/2012	5,300	-0.10 ▼	-1.85	5,600	5,600	5,300	18,390	97,467,000
25/04/2012	5,400	0.20 ▲	3.85	5,200	5,400	5,200	23,290	125,766,000
24/04/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,000	5,940	30,888,000
23/04/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,000	3,140	16,328,000
20/04/2012	5,200	0.00 ■■	0.00	5,100	5,200	5,000	21,060	109,512,000
19/04/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	1,410	7,332,000
18/04/2012	5,400	0.10 ▲	1.89	5,200	5,400	5,200	7,170	38,718,000
17/04/2012	5,300	0.10 ▲	1.92	5,200	5,400	5,200	14,610	77,433,000
16/04/2012	5,200	0.10 ▲	1.96	5,100	5,200	4,900	11,360	59,072,000
13/04/2012	5,100	0.00 ■■	0.00	5,000	5,100	5,000	5,830	29,733,000
12/04/2012	5,100	-0.10 ▼	-1.92	5,000	5,200	5,000	5,120	26,112,000
11/04/2012	5,200	0.00 ■■	0.00	5,000	5,200	5,000	6,070	31,564,000
10/04/2012	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	950	4,940,000
09/04/2012	5,300	0.10 ▲	1.92	5,000	5,300	5,000	7,060	37,418,000
06/04/2012	5,200	0.10 ▲	1.96	4,900	5,200	4,900	4,560	23,712,000
05/04/2012	5,100	0.00 ■■	0.00	5,300	5,300	5,100	310	1,581,000
04/04/2012	5,100	-0.20 ▼	-3.77	5,100	5,300	5,100	2,460	12,546,000
03/04/2012	5,300	0.20 ▲	3.92	5,100	5,300	5,100	2,110	11,183,000
30/03/2012	5,100	-0.10 ▼	-1.92	5,000	5,100	5,000	6,120	31,212,000
29/03/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	7,240	37,648,000
28/03/2012	5,200	-0.10 ▼	-1.89	5,200	5,200	5,100	3,650	18,980,000
27/03/2012	5,300	-0.20 ▼	-3.64	5,500	5,600	5,300	6,280	33,284,000
26/03/2012	5,500	0.00 ■■	0.00	5,400	5,500	5,400	5,400	29,700,000
23/03/2012	5,500	0.10 ▲	1.85	5,300	5,500	5,200	7,500	41,250,000
22/03/2012	5,400	0.20 ▲	3.85	5,200	5,400	5,200	10,090	54,486,000
21/03/2012	5,200	0.10 ▲	1.96	5,100	5,200	5,100	12,950	67,340,000
20/03/2012	5,100	0.10 ▲	2.00	5,100	5,100	5,100	1,200	6,120,000
19/03/2012	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	3,640	18,200,000
16/03/2012	5,100	0.10 ▲	2.00	5,100	5,200	5,000	8,060	41,106,000
15/03/2012	5,000	0.00 ■■	0.00	5,000	5,100	5,000	2,070	10,350,000
14/03/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
13/03/2012	5,000	0.10 ▲	2.04	5,000	5,000	5,000	10	50,000
12/03/2012	4,900	-0.10 ▼	-2.00	4,900	5,000	4,900	3,000	14,700,000
09/03/2012	5,000	0.00 ■■	0.00	5,100	5,100	4,800	720	3,600,000
08/03/2012	5,000	-0.10 ▼	-1.96	4,900	5,100	4,900	16,790	83,950,000
07/03/2012	5,100	0.00 ■■	0.00	5,200	5,200	5,000	18,200	92,820,000
06/03/2012	5,100	-0.10 ▼	-1.92	5,200	5,300	5,000	17,620	89,862,000
05/03/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,200	8,180	42,536,000
02/03/2012	5,000	0.20 ▲	4.17	4,900	5,000	4,900	19,760	98,800,000
01/03/2012	4,800	0.00 ■■	0.00	4,700	4,900	4,700	18,860	90,528,000
29/02/2012	4,800	-0.10 ▼	-2.04	4,800	5,000	4,800	650	3,120,000
28/02/2012	4,900	-0.10 ▼	-2.00	5,100	5,100	4,900	4,950	24,255,000
27/02/2012	5,000	0.20 ▲	4.17	4,800	5,000	4,800	14,920	74,600,000
24/02/2012	4,800	0.10 ▲	2.13	4,800	4,900	4,800	24,820	119,136,000
23/02/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	17,050	80,135,000
22/02/2012	4,700	0.10 ▲	2.17	4,600	4,700	4,600	14,960	70,312,000
21/02/2012	4,600	0.00 ■■	0.00	4,800	4,800	4,600	8,480	39,008,000
20/02/2012	4,600	-0.10 ▼	-2.13	4,800	4,800	4,500	7,470	34,362,000
17/02/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	10,000	47,000,000
16/02/2012	4,700	0.20 ▲	4.44	4,500	4,700	4,500	60	282,000
15/02/2012	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	24,380	109,710,000
14/02/2012	4,600	0.10 ▲	2.22	4,500	4,600	4,500	1,990	9,154,000
13/02/2012	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	67,540	303,930,000
10/02/2012	4,700	0.00 ■■	0.00	4,600	4,700	4,500	19,800	93,060,000
09/02/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	11,550	54,285,000
08/02/2012	4,700	0.20 ▲	4.44	4,600	4,700	4,600	13,500	63,450,000
07/02/2012	4,500	-0.10 ▼	-2.17	4,500	4,700	4,500	7,260	32,670,000
06/02/2012	4,600	-0.10 ▼	-2.13	4,600	4,600	4,500	6,160	28,336,000
03/02/2012	4,700	0.10 ▲	2.17	4,800	4,800	4,600	57,380	269,686,000
02/02/2012	4,600	0.20 ▲	4.55	4,400	4,600	4,400	27,690	127,374,000
01/02/2012	4,400	-0.20 ▼	-4.35	4,500	4,500	4,400	7,000	30,800,000
31/01/2012	4,600	0.10 ▲	2.22	4,500	4,600	4,500	17,110	78,706,000
30/01/2012	4,500	0.10 ▲	2.27	4,400	4,500	4,400	9,410	42,345,000
20/01/2012	4,400	0.10 ▲	2.33	4,200	4,400	4,200	1,030	4,532,000
19/01/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	1,090	4,687,000
18/01/2012	4,300	0.10 ▲	2.38	4,300	4,300	4,300	20	86,000
17/01/2012	4,200	0.00 ■■	0.00	4,100	4,200	4,100	5,120	21,504,000
16/01/2012	4,200	-0.20 ▼	-4.55	4,200	4,400	4,200	2,620	11,004,000
13/01/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	20	88,000
12/01/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
11/01/2012	4,400	0.20 ▲	4.76	4,100	4,400	4,100	970	4,268,000
10/01/2012	4,200	-0.10 ▼	-2.33	4,400	4,400	4,200	1,420	5,964,000
09/01/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
06/01/2012	4,300	-0.10 ▼	-2.27	4,200	4,300	4,200	20	86,000
05/01/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
04/01/2012	4,400	-0.10 ▼	-2.22	4,400	4,400	4,300	2,580	11,352,000
03/01/2012	4,500	0.10 ▲	2.27	4,400	4,500	4,400	210	945,000
30/12/2011	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
29/12/2011	4,400	0.00 ■■	0.00	4,300	4,400	4,200	2,580	11,352,000
28/12/2011	4,400	0.10 ▲	2.33	4,400	4,400	4,400	30	132,000
27/12/2011	4,300	-0.20 ▼	-4.44	4,300	4,500	4,300	2,320	9,976,000
26/12/2011	4,500	0.00 ■■	0.00	4,300	4,500	4,300	1,610	7,245,000
23/12/2011	4,500	0.00 ■■	0.00	4,300	4,500	4,300	2,230	10,035,000
22/12/2011	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	10	45,000
21/12/2011	4,700	0.10 ▲	2.17	4,400	4,700	4,400	670	3,149,000
20/12/2011	4,600	-0.10 ▼	-2.13	4,600	4,600	4,500	560	2,576,000
19/12/2011	4,700	-0.20 ▼	-4.08	4,700	4,700	4,700	1,100	5,170,000
16/12/2011	4,900	0.20 ▲	4.26	4,500	4,900	4,500	630	3,087,000
15/12/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
14/12/2011	4,700	0.10 ▲	2.17	4,400	4,700	4,400	1,230	5,781,000
13/12/2011	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	1,090	5,014,000
12/12/2011	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	9,700	46,560,000
09/12/2011	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
08/12/2011	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
07/12/2011	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
06/12/2011	5,000	0.20 ▲	4.17	5,000	5,000	5,000	10	50,000
05/12/2011	4,800	0.20 ▲	4.35	4,600	4,800	4,600	3,680	17,664,000
02/12/2011	4,600	0.00 ■■	0.00	4,500	4,600	4,500	540	2,484,000
01/12/2011	4,600	0.10 ▲	2.22	4,500	4,600	4,500	60	276,000
30/11/2011	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	2,300	10,350,000
29/11/2011	4,600	0.00 ■■	0.00	4,600	4,600	4,600	2,400	11,040,000
28/11/2011	4,600	0.10 ▲	2.22	4,500	4,600	4,400	2,220	10,212,000
25/11/2011	4,500	0.00 ■■	0.00	4,500	4,500	4,500	110	495,000
24/11/2011	4,500	-0.10 ▼	-2.17	4,400	4,600	4,400	250	1,125,000
23/11/2011	4,600	0.10 ▲	2.22	4,300	4,600	4,300	580	2,668,000
22/11/2011	4,500	0.10 ▲	2.27	4,300	4,500	4,200	1,020	4,590,000
21/11/2011	4,400	-0.20 ▼	-4.35	4,500	4,500	4,400	14,320	63,008,000
18/11/2011	4,600	0.00 ■■	0.00	4,400	4,600	4,400	2,150	9,890,000
17/11/2011	4,600	0.20 ▲	4.55	4,500	4,600	4,500	2,010	9,246,000
16/11/2011	4,400	0.00 ■■	0.00	4,600	4,600	4,400	1,030	4,532,000
15/11/2011	4,400	-0.10 ▼	-2.22	4,600	4,700	4,400	11,770	51,788,000
14/11/2011	4,500	0.00 ■■	0.00	4,500	4,500	4,400	14,120	63,540,000
11/11/2011	4,500	-0.10 ▼	-2.17	4,700	4,800	4,500	18,810	84,645,000
10/11/2011	4,600	-0.10 ▼	-2.13	4,700	4,800	4,600	7,620	35,052,000
09/11/2011	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	6,600	31,020,000
08/11/2011	4,800	0.00 ■■	0.00	4,700	4,900	4,600	6,360	30,528,000
07/11/2011	4,800	-0.10 ▼	-2.04	5,100	5,100	4,800	5,310	25,488,000
04/11/2011	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	1,400	6,860,000
03/11/2011	5,100	0.00 ■■	0.00	5,000	5,100	5,000	3,020	15,402,000
02/11/2011	5,100	0.00 ■■	0.00	5,000	5,100	4,900	12,290	62,679,000
01/11/2011	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	2,770	14,127,000
31/10/2011	5,200	-0.10 ▼	-1.89	5,300	5,300	5,100	4,560	23,712,000
28/10/2011	5,300	0.00 ■■	0.00	5,300	5,300	5,200	4,420	23,426,000
27/10/2011	5,300	0.10 ▲	1.92	5,200	5,300	5,200	7,590	40,227,000
26/10/2011	5,200	0.00 ■■	0.00	5,100	5,200	5,100	1,220	6,344,000
25/10/2011	5,200	0.00 ■■	0.00	5,100	5,200	5,100	9,110	47,372,000
24/10/2011	5,200	-0.10 ▼	-1.89	5,100	5,300	5,100	3,960	20,592,000
21/10/2011	5,300	0.10 ▲	1.92	5,200	5,300	5,200	2,340	12,402,000
20/10/2011	5,200	0.10 ▲	1.96	5,000	5,200	5,000	2,120	11,024,000
19/10/2011	5,100	0.10 ▲	2.00	5,100	5,200	5,100	5,630	28,713,000
18/10/2011	5,000	-0.20 ▼	-3.85	5,100	5,200	5,000	6,120	30,600,000
17/10/2011	5,200	0.00 ■■	0.00	5,200	5,300	5,200	7,020	36,504,000
14/10/2011	5,200	0.00 ■■	0.00	5,200	5,300	5,200	11,520	59,904,000
13/10/2011	5,200	0.10 ▲	1.96	5,100	5,200	5,000	12,750	66,300,000
12/10/2011	5,100	-0.20 ▼	-3.77	5,200	5,400	5,100	4,770	24,327,000
11/10/2011	5,300	0.00 ■■	0.00	5,200	5,300	5,200	2,880	15,264,000
10/10/2011	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	7,200	38,160,000
07/10/2011	5,400	0.10 ▲	1.89	5,200	5,400	5,100	8,890	48,006,000
06/10/2011	5,300	-0.10 ▼	-1.85	5,200	5,500	5,200	8,410	44,573,000
05/10/2011	5,400	0.00 ■■	0.00	5,200	5,400	5,200	520	2,808,000
04/10/2011	5,400	0.10 ▲	1.89	5,400	5,400	5,400	1,510	8,154,000
03/10/2011	5,300	0.00 ■■	0.00	5,400	5,400	5,300	2,110	11,183,000
30/09/2011	5,300	-0.20 ▼	-3.64	5,600	5,600	5,300	6,620	35,086,000
29/09/2011	5,500	-0.20 ▼	-3.51	5,500	5,700	5,500	23,070	126,885,000
28/09/2011	5,700	0.20 ▲	3.64	5,700	5,700	5,500	8,510	48,507,000
27/09/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,300	34,130	187,715,000
26/09/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,300	3,080	16,940,000
23/09/2011	5,500	0.20 ▲	3.77	5,400	5,500	5,400	910	5,005,000
22/09/2011	5,300	-0.20 ▼	-3.64	5,300	5,500	5,300	10,280	54,484,000
21/09/2011	5,500	0.00 ■■	0.00	5,400	5,500	5,400	7,540	41,470,000
20/09/2011	5,500	0.00 ■■	0.00	5,500	5,600	5,300	23,410	128,755,000
19/09/2011	5,500	0.00 ■■	0.00	5,500	5,600	5,300	46,430	255,365,000
16/09/2011	5,500	-0.20 ▼	-3.51	5,500	5,700	5,500	56,500	310,750,000
15/09/2011	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	22,010	125,457,000
14/09/2011	6,000	0.20 ▲	3.45	6,000	6,000	5,800	20,270	121,620,000
13/09/2011	5,800	0.20 ▲	3.57	5,600	5,800	5,600	26,820	155,556,000
12/09/2011	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	11,120	62,272,000
09/09/2011	5,700	0.20 ▲	3.64	5,700	5,700	5,600	110	627,000
08/09/2011	5,500	0.10 ▲	1.85	5,600	5,600	5,500	13,730	75,515,000
07/09/2011	5,400	0.10 ▲	1.89	5,400	5,500	5,400	4,490	24,246,000
06/09/2011	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	53,380	282,914,000
05/09/2011	5,500	0.10 ▲	1.85	5,400	5,500	5,200	10,240	56,320,000
01/09/2011	5,400	0.00 ■■	0.00	5,400	5,600	5,400	9,800	52,920,000
31/08/2011	5,400	0.10 ▲	1.89	5,400	5,400	5,300	10,310	55,674,000
30/08/2011	5,300	0.00 ■■	0.00	5,300	5,300	5,200	2,700	14,310,000
29/08/2011	5,300	0.20 ▲	3.92	5,200	5,300	5,100	8,230	43,619,000
26/08/2011	5,100	0.00 ■■	0.00	5,100	5,100	5,000	930	4,743,000
25/08/2011	5,100	0.00 ■■	0.00	5,100	5,100	5,100	3,080	15,708,000
24/08/2011	5,100	0.10 ▲	2.00	5,000	5,100	5,000	12,000	61,200,000
23/08/2011	5,000	-0.10 ▼	-1.96	4,900	5,000	4,900	3,130	15,650,000
22/08/2011	5,100	0.20 ▲	4.08	4,900	5,100	4,900	10,710	54,621,000
19/08/2011	4,900	-0.20 ▼	-3.92	4,900	5,100	4,900	2,160	10,584,000
18/08/2011	5,100	0.20 ▲	4.08	5,100	5,100	4,900	24,170	123,267,000
17/08/2011	4,900	-0.20 ▼	-3.92	5,100	5,200	4,900	2,940	14,406,000
16/08/2011	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
15/08/2011	5,100	0.10 ▲	2.00	5,100	5,100	4,900	710	3,621,000
12/08/2011	5,000	0.00 ■■	0.00	5,000	5,100	5,000	1,300	6,500,000
11/08/2011	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	1,050	5,250,000
10/08/2011	5,100	-0.20 ▼	-3.77	5,100	5,200	5,100	12,620	64,362,000
09/08/2011	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
08/08/2011	5,300	0.20 ▲	3.92	5,300	5,300	5,300	10	53,000
05/08/2011	5,100	0.00 ■■	0.00	5,000	5,100	5,000	310	1,581,000
04/08/2011	5,100	0.20 ▲	4.08	5,100	5,100	4,900	10,310	52,581,000
03/08/2011	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	620	3,038,000
02/08/2011	5,000	0.00 ■■	0.00	5,000	5,000	5,000	17,700	88,500,000
01/08/2011	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	20,160	100,800,000
29/07/2011	5,100	0.10 ▲	2.00	4,900	5,100	4,900	5,520	28,152,000
28/07/2011	5,000	0.10 ▲	2.04	4,800	5,000	4,800	5,400	27,000,000
27/07/2011	4,900	-0.20 ▼	-3.92	4,900	5,000	4,900	8,310	40,719,000
26/07/2011	5,100	0.00 ■■	0.00	4,900	5,100	4,900	4,860	24,786,000
25/07/2011	5,100	0.10 ▲	2.00	5,100	5,200	4,900	13,140	67,014,000
22/07/2011	5,000	-0.20 ▼	-3.85	5,000	5,200	5,000	2,920	14,600,000
21/07/2011	5,200	0.10 ▲	1.96	5,000	5,200	5,000	560	2,912,000
20/07/2011	5,100	0.20 ▲	4.08	5,100	5,100	5,000	7,150	36,465,000
19/07/2011	4,900	-0.10 ▼	-2.00	4,900	5,100	4,900	1,100	5,390,000
18/07/2011	5,000	0.00 ■■	0.00	5,000	5,200	5,000	354	1,770,000
15/07/2011	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	6,850	34,250,000
14/07/2011	5,100	0.00 ■■	0.00	5,100	5,200	5,000	6,340	32,334,000
13/07/2011	5,100	0.00 ■■	0.00	5,300	5,300	5,100	15,590	79,509,000
12/07/2011	5,100	0.00 ■■	0.00	5,100	5,300	5,100	9,420	48,042,000
11/07/2011	5,100	-0.20 ▼	-3.77	5,200	5,200	5,100	6,590	33,609,000
08/07/2011	5,300	0.10 ▲	1.92	5,300	5,300	5,200	1,650	8,745,000
07/07/2011	5,200	-0.10 ▼	-1.89	5,100	5,200	5,100	9,000	46,800,000
06/07/2011	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
05/07/2011	5,300	0.20 ▲	3.92	5,300	5,300	5,200	1,730	9,169,000
04/07/2011	5,100	0.00 ■■	0.00	5,300	5,300	5,100	5,530	28,203,000
01/07/2011	5,100	-0.20 ▼	-3.77	5,200	5,300	5,100	47,640	242,964,000
30/06/2011	5,300	0.10 ▲	1.92	5,300	5,300	5,100	3,040	16,112,000
29/06/2011	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	6,200	32,240,000
28/06/2011	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	10,700	57,780,000
27/06/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,500	5,300	29,680,000
24/06/2011	5,600	0.00 ■■	0.00	5,500	5,700	5,500	7,860	44,016,000
23/06/2011	5,600	0.00 ■■	0.00	5,500	5,600	5,500	2,510	14,056,000
22/06/2011	5,600	0.10 ▲	1.82	5,600	5,600	5,600	30	168,000
21/06/2011	5,500	0.10 ▲	1.85	5,200	5,500	5,200	3,150	17,325,000
20/06/2011	5,400	0.00 ■■	0.00	5,400	5,400	5,200	2,020	10,908,000
17/06/2011	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	14,370	77,598,000
16/06/2011	5,600	0.00 ■■	0.00	5,500	5,700	5,400	14,040	78,624,000
15/06/2011	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	19,500	109,200,000
14/06/2011	5,800	0.10 ▲	1.75	5,900	5,900	5,800	12,690	73,602,000
13/06/2011	5,700	0.20 ▲	3.64	5,700	5,700	5,600	4,390	25,023,000
10/06/2011	5,500	0.20 ▲	3.77	5,300	5,500	5,300	26,370	145,035,000
09/06/2011	5,300	0.20 ▲	3.92	5,200	5,300	5,200	21,800	115,540,000
08/06/2011	5,100	-0.20 ▼	-3.77	5,200	5,400	5,100	17,370	88,587,000
07/06/2011	5,300	0.20 ▲	3.92	5,200	5,300	5,200	19,740	104,622,000
06/06/2011	5,100	0.10 ▲	2.00	5,000	5,100	4,900	27,430	139,893,000
03/06/2011	5,000	-0.10 ▼	-1.96	5,300	5,300	5,000	26,130	130,650,000
02/06/2011	5,100	0.20 ▲	4.08	5,100	5,100	5,000	11,370	57,987,000
01/06/2011	4,900	-0.10 ▼	-2.00	5,000	5,200	4,900	2,730	13,377,000
31/05/2011	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	34,120	170,600,000
30/05/2011	5,200	-0.10 ▼	-1.89	5,300	5,300	5,100	10,210	53,092,000
27/05/2011	5,300	0.00 ■■	0.00	5,300	5,400	5,300	22,910	121,423,000
26/05/2011	5,300	0.00 ■■	0.00	5,100	5,400	5,100	33,160	175,748,000
25/05/2011	5,300	-0.20 ▼	-3.64	5,300	5,500	5,300	23,610	125,133,000
24/05/2011	5,500	-0.20 ▼	-3.51	5,500	5,700	5,500	23,040	126,720,000
23/05/2011	5,700	0.00 ■■	0.00	5,700	5,800	5,500	5,570	31,749,000
20/05/2011	5,700	-0.20 ▼	-3.39	6,000	6,000	5,700	7,730	44,061,000
19/05/2011	5,900	-0.30 ▼	-4.84	5,900	6,200	5,900	4,270	25,193,000
18/05/2011	6,200	0.00 ■■	0.00	6,400	6,400	5,900	1,770	10,974,000
17/05/2011	6,200	-0.10 ▼	-1.59	6,600	6,600	6,100	15,040	93,248,000
16/05/2011	6,300	-0.30 ▼	-4.55	6,300	6,700	6,300	2,740	17,262,000
13/05/2011	6,600	0.20 ▲	3.12	6,600	6,700	6,500	6,360	41,976,000
12/05/2011	6,400	-0.20 ▼	-3.03	6,500	6,900	6,400	8,900	56,960,000
11/05/2011	6,600	0.00 ■■	0.00	6,700	6,700	6,300	7,430	49,038,000
10/05/2011	6,600	-0.20 ▼	-2.94	6,600	6,700	6,600	800	5,280,000
09/05/2011	6,800	0.20 ▲	3.03	6,800	6,800	6,600	7,670	52,156,000
06/05/2011	6,600	0.10 ▲	1.54	6,600	6,700	6,400	6,970	46,002,000
05/05/2011	6,500	0.10 ▲	1.56	6,600	6,600	6,300	2,690	17,485,000
04/05/2011	6,400	0.10 ▲	1.59	6,300	6,600	6,100	6,920	44,288,000
29/04/2011	6,300	0.00 ■■	0.00	6,400	6,400	6,200	6,730	42,399,000
28/04/2011	6,300	0.10 ▲	1.61	6,300	6,300	6,100	7,420	46,746,000
27/04/2011	6,200	0.00 ■■	0.00	6,100	6,400	6,100	7,390	45,818,000
26/04/2011	6,200	-0.30 ▼	-4.62	6,400	6,400	6,200	2,200	13,640,000
25/04/2011	6,500	0.20 ▲	3.17	6,500	6,500	6,400	1,220	7,930,000
22/04/2011	6,300	-0.10 ▼	-1.56	6,500	6,500	6,300	33,570	211,491,000
21/04/2011	6,400	0.10 ▲	1.59	6,300	6,500	6,300	18,070	115,648,000
20/04/2011	6,300	-0.10 ▼	-1.56	6,600	6,600	6,200	15,250	96,075,000
19/04/2011	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	11,410	73,024,000
18/04/2011	6,500	-0.40 ▼	-5.80	6,700	6,700	6,500	1,806	11,739,000
15/04/2011	6,900	0.00 ■■	0.00	6,900	6,900	6,900	1,220	8,418,000
14/04/2011	6,900	-0.30 ▼	-4.17	7,000	7,200	6,900	4,800	33,120,000
13/04/2011	7,200	0.10 ▲	1.41	7,100	7,200	7,100	760	5,472,000
08/04/2011	7,100	-0.10 ▼	-1.39	7,300	7,300	6,900	3,430	24,353,000
07/04/2011	7,200	0.00 ■■	0.00	7,500	7,500	7,200	4,310	31,032,000
06/04/2011	7,700	0.00 ■■	0.00	7,800	7,800	7,500	11,730	90,321,000
05/04/2011	7,700	0.00 ■■	0.00	7,700	7,800	7,700	12,730	98,021,000
04/04/2011	7,700	0.00 ■■	0.00	7,900	7,900	7,700	10,500	80,850,000
01/04/2011	7,700	0.10 ▲	1.32	7,800	7,800	7,600	2,240	17,248,000
31/03/2011	7,600	-0.10 ▼	-1.30	7,800	7,800	7,600	5,590	42,484,000
30/03/2011	7,700	0.00 ■■	0.00	7,900	7,900	7,500	10,270	79,079,000
29/03/2011	7,700	-0.20 ▼	-2.53	7,900	7,900	7,600	12,440	95,788,000
28/03/2011	7,900	-0.10 ▼	-1.25	7,700	8,000	7,700	10,480	82,792,000
25/03/2011	8,000	0.10 ▲	1.27	8,000	8,000	7,800	2,220	17,760,000
24/03/2011	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	14,090	111,311,000
23/03/2011	8,000	0.30 ▲	3.90	7,900	8,000	7,800	7,570	60,560,000
22/03/2011	7,700	-0.20 ▼	-2.53	8,000	8,000	7,700	18,520	142,604,000
21/03/2011	7,900	-0.10 ▼	-1.25	8,200	8,200	7,900	11,470	90,613,000
18/03/2011	8,000	0.30 ▲	3.90	7,900	8,000	7,900	16,240	129,920,000
17/03/2011	7,700	0.00 ■■	0.00	8,000	8,000	7,700	9,880	76,076,000
16/03/2011	7,700	-0.10 ▼	-1.28	8,000	8,000	7,700	8,310	63,987,000
15/03/2011	7,800	-0.10 ▼	-1.27	7,900	7,900	7,600	21,130	164,814,000
14/03/2011	7,900	-0.40 ▼	-4.82	8,500	8,500	7,900	12,700	100,330,000
11/03/2011	8,300	0.00 ■■	0.00	8,000	8,700	8,000	18,680	155,044,000
10/03/2011	8,300	0.20 ▲	2.47	8,200	8,400	8,100	22,060	183,098,000
09/03/2011	8,100	-0.10 ▼	-1.22	8,500	8,500	7,900	84,550	684,855,000
08/03/2011	8,200	0.30 ▲	3.80	8,200	8,200	8,200	59,200	485,440,000
07/03/2011	7,900	0.10 ▲	1.28	7,900	8,000	7,800	13,120	103,648,000
04/03/2011	7,800	-0.10 ▼	-1.27	7,900	7,900	7,600	25,610	199,758,000
03/03/2011	7,900	0.00 ■■	0.00	7,600	7,900	7,600	49,320	389,628,000
02/03/2011	7,900	-0.10 ▼	-1.25	8,000	8,000	7,600	42,680	337,172,000
01/03/2011	8,000	0.00 ■■	0.00	7,900	8,100	7,900	10,400	83,200,000
28/02/2011	8,000	0.00 ■■	0.00	8,000	8,100	7,900	32,010	256,080,000
25/02/2011	8,000	0.20 ▲	2.56	7,800	8,000	7,700	38,540	308,320,000
24/02/2011	7,800	-0.10 ▼	-1.27	7,800	8,000	7,600	42,150	328,770,000
23/02/2011	7,900	0.20 ▲	2.60	7,700	8,000	7,500	20,510	162,029,000
22/02/2011	7,700	-0.40 ▼	-4.94	7,900	8,100	7,700	12,110	93,247,000
21/02/2011	8,100	-0.40 ▼	-4.71	8,100	8,700	8,100	58,760	475,956,000
18/02/2011	8,500	-0.20 ▼	-2.30	8,600	9,100	8,500	26,370	224,145,000
17/02/2011	8,700	-0.30 ▼	-3.33	8,800	8,900	8,600	21,360	185,832,000
16/02/2011	9,000	0.00 ■■	0.00	9,000	9,200	8,800	22,850	205,650,000
15/02/2011	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	17,750	159,750,000
14/02/2011	9,200	0.00 ■■	0.00	9,300	9,300	9,000	4,270	39,284,000
11/02/2011	9,200	0.20 ▲	2.22	9,200	9,200	9,200	600	5,520,000
10/02/2011	9,000	-0.20 ▼	-2.17	9,200	9,300	9,000	9,930	89,370,000
09/02/2011	9,200	-0.10 ▼	-1.08	9,400	9,400	9,000	15,300	140,760,000
08/02/2011	9,300	0.00 ■■	0.00	9,300	9,500	9,300	8,010	74,493,000
28/01/2011	9,300	-0.10 ▼	-1.06	9,200	9,400	9,200	17,050	158,565,000
27/01/2011	9,400	0.10 ▲	1.08	9,200	9,400	9,200	3,600	33,840,000
26/01/2011	9,300	0.20 ▲	2.20	9,200	9,300	8,900	2,210	20,553,000
25/01/2011	9,100	0.10 ▲	1.11	9,200	9,200	9,000	9,390	85,449,000
24/01/2011	9,000	-0.40 ▼	-4.26	9,200	9,500	9,000	38,010	342,090,000
21/01/2011	9,400	0.20 ▲	2.17	9,400	9,400	9,200	10,370	97,478,000
20/01/2011	9,200	-0.20 ▼	-2.13	9,200	9,400	9,200	14,850	136,620,000
19/01/2011	9,400	-0.10 ▼	-1.05	9,400	9,500	9,300	27,910	262,354,000
18/01/2011	9,500	-0.10 ▼	-1.04	9,500	9,600	9,500	10,280	97,660,000
17/01/2011	9,600	0.00 ■■	0.00	9,600	9,800	9,500	23,050	221,280,000
14/01/2011	9,600	0.20 ▲	2.13	9,500	9,600	9,400	15,770	151,392,000
13/01/2011	9,400	-0.10 ▼	-1.05	9,300	9,600	9,200	16,990	159,706,000
12/01/2011	9,500	0.20 ▲	2.15	9,200	9,500	9,200	2,310	21,945,000
11/01/2011	9,300	0.00 ■■	0.00	9,200	9,400	9,100	16,530	153,729,000
10/01/2011	9,300	-0.20 ▼	-2.11	9,400	9,500	9,300	9,970	92,721,000
07/01/2011	9,500	0.10 ▲	1.06	9,400	9,500	9,400	11,860	112,670,000
06/01/2011	9,400	-0.20 ▼	-2.08	9,700	9,700	9,400	6,350	59,690,000
05/01/2011	9,600	-0.30 ▼	-3.03	9,900	9,900	9,500	9,620	92,352,000
04/01/2011	9,900	0.30 ▲	3.12	9,600	9,900	9,600	2,510	24,849,000
31/12/2010	9,600	0.00 ■■	0.00	9,600	9,700	9,600	8,000	76,800,000
30/12/2010	9,600	-0.30 ▼	-3.03	9,800	9,900	9,600	21,760	208,896,000
29/12/2010	9,900	-0.30 ▼	-2.94	10,200	10,200	9,700	22,580	223,542,000
28/12/2010	10,200	0.20 ▲	2.00	10,000	10,200	9,800	12,390	126,378,000
27/12/2010	10,000	0.00 ■■	0.00	10,300	10,300	9,800	5,210	52,100,000
24/12/2010	10,000	0.30 ▲	3.09	10,000	10,000	9,500	7,950	79,500,000
23/12/2010	9,700	-0.50 ▼	-4.90	10,300	10,300	9,700	28,670	278,099,000
22/12/2010	10,200	0.00 ■■	0.00	10,200	10,300	10,000	9,590	97,818,000
21/12/2010	10,200	0.00 ■■	0.00	10,200	10,200	9,900	66,160	674,832,000
20/12/2010	10,200	-0.10 ▼	-0.97	10,300	10,700	10,200	27,130	276,726,000
17/12/2010	10,300	0.20 ▲	1.98	10,300	10,500	10,000	29,700	305,910,000
16/12/2010	10,100	-0.50 ▼	-4.72	10,200	10,700	10,100	36,130	364,913,000
15/12/2010	10,600	-0.50 ▼	-4.50	10,800	11,100	10,600	54,080	573,248,000
14/12/2010	11,100	-0.50 ▼	-4.31	11,100	11,600	11,100	28,490	316,239,000
13/12/2010	11,600	0.50 ▲	4.50	11,600	11,600	11,500	73,650	854,340,000
10/12/2010	11,100	0.20 ▲	1.83	11,200	11,200	10,500	20,910	232,101,000
09/12/2010	10,900	0.20 ▲	1.87	10,200	10,900	10,200	103,860	1,132,074,000
08/12/2010	10,700	-0.50 ▼	-4.46	10,700	11,200	10,700	15,200	162,640,000
07/12/2010	11,200	-0.50 ▼	-4.27	11,400	11,800	11,200	120,570	1,350,384,000
06/12/2010	11,700	0.40 ▲	3.54	11,700	11,800	11,200	69,890	817,713,000
03/12/2010	11,300	0.50 ▲	4.63	11,300	11,300	11,200	51,070	577,091,000
02/12/2010	10,800	0.50 ▲	4.85	10,400	10,800	10,200	28,560	308,448,000
01/12/2010	10,300	0.20 ▲	1.98	10,000	10,600	10,000	47,930	493,679,000
30/11/2010	10,100	0.40 ▲	4.12	9,800	10,100	9,800	33,670	340,067,000
29/11/2010	9,700	0.00 ■■	0.00	9,300	9,700	9,300	19,540	189,538,000
26/11/2010	9,700	0.10 ▲	1.04	9,600	9,800	9,300	27,610	267,817,000
25/11/2010	9,600	0.40 ▲	4.35	9,200	9,600	9,200	43,090	413,664,000
24/11/2010	9,200	-0.10 ▼	-1.08	9,500	9,500	9,000	8,240	75,808,000
23/11/2010	9,300	-0.20 ▼	-2.11	9,100	9,500	9,100	25,710	239,103,000
22/11/2010	9,500	0.00 ■■	0.00	9,100	9,500	9,100	26,940	255,930,000
19/11/2010	9,500	0.20 ▲	2.15	9,200	9,500	9,200	4,820	45,790,000
18/11/2010	9,300	0.30 ▲	3.33	9,000	9,300	9,000	12,410	115,413,000
17/11/2010	9,000	-0.40 ▼	-4.26	9,000	9,300	9,000	34,400	309,600,000
16/11/2010	9,400	0.20 ▲	2.17	9,500	9,500	9,000	1,820	17,108,000
15/11/2010	9,200	-0.30 ▼	-3.16	9,500	9,500	9,200	9,630	88,596,000
12/11/2010	9,500	-0.50 ▼	-5.00	9,900	9,900	9,500	29,430	279,585,000
11/11/2010	10,000	-0.30 ▼	-2.91	10,000	10,200	10,000	23,720	237,200,000
10/11/2010	10,300	-0.10 ▼	-0.96	10,200	10,400	10,200	8,900	91,670,000
09/11/2010	10,400	-0.20 ▼	-1.89	10,300	10,500	10,100	20,730	215,592,000
08/11/2010	10,600	-0.10 ▼	-0.93	10,700	10,700	10,300	30,410	322,346,000
05/11/2010	10,700	0.10 ▲	0.94	11,100	11,100	10,600	19,150	204,905,000
04/11/2010	10,600	-0.10 ▼	-0.93	10,400	10,700	10,400	11,120	117,872,000
03/11/2010	10,700	0.00 ■■	0.00	10,500	10,700	10,400	21,300	227,910,000
02/11/2010	10,700	0.10 ▲	0.94	10,800	10,800	10,500	8,850	94,695,000
01/11/2010	10,600	-0.30 ▼	-2.75	10,600	10,700	10,600	12,450	131,970,000
29/10/2010	10,900	-0.10 ▼	-0.91	10,600	10,900	10,600	16,780	182,902,000
28/10/2010	11,000	0.20 ▲	1.85	10,500	11,000	10,500	38,500	423,500,000
27/10/2010	10,800	-0.40 ▼	-3.57	11,200	11,500	10,800	18,350	198,180,000
26/10/2010	11,200	0.50 ▲	4.67	10,600	11,200	10,600	19,420	217,504,000
25/10/2010	10,700	-0.20 ▼	-1.83	10,500	10,900	10,500	24,520	262,364,000
22/10/2010	10,900	-0.10 ▼	-0.91	10,700	11,200	10,700	39,710	432,839,000
21/10/2010	11,000	0.10 ▲	0.92	10,700	11,200	10,700	15,800	173,800,000
20/10/2010	10,900	-0.40 ▼	-3.54	10,900	11,400	10,900	70,560	769,104,000
19/10/2010	11,300	-0.10 ▼	-0.88	11,700	11,700	11,200	39,770	449,401,000
18/10/2010	11,400	0.00 ■■	0.00	11,300	11,700	11,300	37,500	427,500,000
15/10/2010	11,400	-0.20 ▼	-1.72	11,500	11,700	11,400	25,850	294,690,000
14/10/2010	11,600	-0.20 ▼	-1.69	11,700	12,000	11,600	32,900	381,640,000
13/10/2010	11,800	0.00 ■■	0.00	11,500	11,800	11,500	22,070	260,426,000
12/10/2010	11,800	0.00 ■■	0.00	11,900	11,900	11,500	33,170	391,406,000
11/10/2010	11,800	-0.10 ▼	-0.84	11,700	12,000	11,700	21,650	255,470,000
08/10/2010	11,900	-0.40 ▼	-3.25	12,000	12,400	11,900	45,040	535,976,000
07/10/2010	12,300	0.00 ■■	0.00	12,400	12,500	12,000	24,850	305,655,000
06/10/2010	12,300	0.30 ▲	2.50	11,900	12,400	11,900	15,500	190,650,000
05/10/2010	12,000	0.40 ▲	3.45	11,200	12,000	11,200	58,500	702,000,000
04/10/2010	11,600	-0.50 ▼	-4.13	12,200	12,200	11,500	60,110	697,276,000
01/10/2010	12,100	-0.20 ▼	-1.63	12,600	12,600	12,100	26,660	322,586,000
30/09/2010	12,300	-0.30 ▼	-2.38	12,400	12,800	12,300	37,420	460,266,000
29/09/2010	12,600	-0.10 ▼	-0.79	12,700	12,700	12,400	29,700	374,220,000
28/09/2010	12,700	0.10 ▲	0.79	12,600	12,900	12,600	66,030	838,581,000
27/09/2010	12,600	-0.20 ▼	-1.56	12,900	12,900	12,600	63,500	800,100,000
24/09/2010	12,800	0.20 ▲	1.59	12,800	13,000	12,600	45,210	578,688,000
23/09/2010	12,600	-0.10 ▼	-0.79	12,500	12,900	12,500	61,720	777,672,000
22/09/2010	12,700	-0.10 ▼	-0.78	12,800	12,900	12,600	26,010	330,327,000
21/09/2010	12,800	0.00 ■■	0.00	13,000	13,000	12,600	37,100	474,880,000
20/09/2010	12,800	-0.50 ▼	-3.76	13,700	13,700	12,800	83,540	1,069,312,000
17/09/2010	13,300	0.50 ▲	3.91	12,800	13,300	12,700	83,500	1,110,550,000
16/09/2010	12,800	0.10 ▲	0.79	12,600	12,800	12,400	41,910	536,448,000
15/09/2010	12,700	-0.20 ▼	-1.55	12,600	12,900	12,600	48,970	621,919,000
14/09/2010	12,900	0.20 ▲	1.57	12,700	12,900	12,500	23,060	297,474,000
13/09/2010	12,700	0.00 ■■	0.00	13,000	13,000	12,400	55,490	704,723,000
10/09/2010	12,700	-0.50 ▼	-3.79	13,500	13,500	12,700	124,260	1,578,102,000
09/09/2010	13,200	0.60 ▲	4.76	12,900	13,200	12,900	118,230	1,560,636,000
08/09/2010	12,600	-0.50 ▼	-3.82	12,600	13,000	12,500	124,960	1,574,496,000
07/09/2010	13,100	-0.30 ▼	-2.24	13,000	13,900	12,900	54,720	716,832,000
06/09/2010	13,400	0.50 ▲	3.88	13,300	13,500	13,300	138,080	1,850,272,000
01/09/2010	12,900	0.50 ▲	4.03	12,500	12,900	12,100	54,260	699,954,000
31/08/2010	12,400	0.50 ▲	4.20	12,100	12,400	11,900	93,960	1,165,104,000
30/08/2010	11,900	0.50 ▲	4.39	11,900	11,900	11,400	41,350	492,065,000
27/08/2010	11,400	0.10 ▲	0.88	11,600	11,700	11,200	84,530	963,642,000
26/08/2010	11,300	0.10 ▲	0.89	11,000	11,600	11,000	54,750	618,675,000
25/08/2010	11,200	-0.50 ▼	-4.27	11,300	11,300	11,200	83,010	929,712,000
24/08/2010	11,700	-0.60 ▼	-4.88	12,000	12,000	11,700	82,950	970,515,000
23/08/2010	12,300	-0.30 ▼	-2.38	12,500	12,600	12,300	23,210	285,483,000
20/08/2010	12,600	-0.20 ▼	-1.56	12,800	12,800	12,300	52,250	658,350,000
19/08/2010	12,800	-0.60 ▼	-4.48	13,000	13,000	12,800	48,670	622,976,000
18/08/2010	13,400	-0.10 ▼	-0.74	13,200	13,400	12,900	57,680	772,912,000
17/08/2010	13,500	-0.10 ▼	-0.74	13,200	13,500	13,000	39,600	534,600,000
16/08/2010	13,600	0.60 ▲	4.62	13,400	13,600	13,100	68,630	933,368,000
13/08/2010	13,000	0.40 ▲	3.17	12,100	13,000	12,100	43,560	566,280,000
12/08/2010	12,600	-0.60 ▼	-4.55	13,000	13,100	12,600	79,850	1,006,110,000
11/08/2010	13,200	0.30 ▲	2.33	12,900	13,400	12,800	84,490	1,115,268,000
10/08/2010	12,900	-0.60 ▼	-4.44	13,500	13,500	12,900	147,520	1,903,008,000
09/08/2010	13,500	-0.70 ▼	-4.93	14,400	14,400	13,500	98,850	1,334,475,000
06/08/2010	14,200	-0.60 ▼	-4.05	14,800	14,800	14,200	17,070	242,394,000
05/08/2010	14,800	0.30 ▲	2.07	14,900	14,900	14,400	24,120	356,976,000
04/08/2010	14,500	-0.40 ▼	-2.68	14,900	14,900	14,500	57,170	828,965,000
03/08/2010	14,900	-0.40 ▼	-2.61	15,200	15,300	14,600	124,880	1,860,712,000
02/08/2010	15,300	0.00 ■■	0.00	15,400	15,400	15,000	19,020	291,006,000
30/07/2010	15,300	-0.30 ▼	-1.92	15,100	15,600	15,100	33,820	517,446,000
29/07/2010	15,600	0.40 ▲	2.63	15,700	15,700	14,800	53,520	834,912,000
28/07/2010	15,200	-0.50 ▼	-3.18	15,700	15,700	15,200	103,430	1,572,136,000
27/07/2010	15,700	-0.60 ▼	-3.68	16,300	16,300	15,700	94,620	1,485,534,000
26/07/2010	16,300	0.40 ▲	2.52	16,200	16,300	15,900	126,990	2,069,937,000
23/07/2010	15,900	-0.20 ▼	-1.24	16,100	16,200	15,900	119,930	1,906,887,000
22/07/2010	16,100	-0.80 ▼	-4.73	16,600	16,900	16,100	308,250	4,962,825,000
21/07/2010	16,900	-0.80 ▼	-4.52	18,300	18,300	16,900	179,790	3,038,451,000
20/07/2010	17,700	0.80 ▲	4.73	16,900	17,700	16,800	296,470	5,247,519,000
19/07/2010	16,900	0.80 ▲	4.97	16,000	16,900	15,800	430,760	7,279,844,000
16/07/2010	16,100	0.30 ▲	1.90	15,300	16,200	15,300	275,800	4,440,380,000
15/07/2010	15,800	0.50 ▲	3.27	15,300	16,000	15,300	116,270	1,837,066,000
14/07/2010	15,300	-0.50 ▼	-3.16	16,000	16,000	15,300	37,390	572,067,000
13/07/2010	15,800	0.40 ▲	2.60	16,000	16,000	15,400	73,380	1,159,404,000
12/07/2010	15,400	-0.20 ▼	-1.28	15,600	15,600	15,300	8,820	135,828,000
09/07/2010	15,600	0.40 ▲	2.63	15,300	15,700	15,000	61,000	951,600,000
08/07/2010	15,200	-0.30 ▼	-1.94	15,800	15,800	15,200	73,940	1,123,888,000
07/07/2010	15,500	0.60 ▲	4.03	15,300	15,600	14,900	107,740	1,669,970,000
06/07/2010	14,900	-0.50 ▼	-3.25	15,200	15,200	14,700	140,180	2,088,682,000
05/07/2010	15,400	-0.40 ▼	-2.53	15,800	15,900	15,400	108,500	1,670,900,000
02/07/2010	15,800	0.50 ▲	3.27	15,600	16,000	15,100	148,020	2,338,716,000
01/07/2010	15,300	-0.60 ▼	-3.77	15,700	15,700	15,200	170,280	2,605,284,000
30/06/2010	15,900	-0.10 ▼	-0.62	16,000	16,000	15,300	122,660	1,950,294,000
29/06/2010	16,000	-0.40 ▼	-2.44	17,000	17,000	15,800	112,630	1,802,080,000
28/06/2010	16,400	0.70 ▲	4.46	15,800	16,400	15,700	442,260	7,253,064,000
25/06/2010	15,700	0.70 ▲	4.67	14,500	15,700	14,400	557,810	8,757,617,000
24/06/2010	15,000	0.00 ■■	0.00	15,000	15,100	14,600	102,560	1,538,400,000
23/06/2010	15,000	0.30 ▲	2.04	14,700	15,000	14,700	85,270	1,279,050,000
22/06/2010	14,700	-0.50 ▼	-3.29	15,200	15,600	14,700	160,650	2,361,555,000
21/06/2010	15,200	0.70 ▲	4.83	14,500	15,200	14,500	273,210	4,152,792,000
18/06/2010	14,500	-0.10 ▼	-0.68	14,400	14,800	14,300	81,240	1,177,980,000
17/06/2010	14,600	0.00 ■■	0.00	14,500	14,900	14,400	69,950	1,021,270,000
16/06/2010	14,600	0.00 ■■	0.00	14,500	15,000	14,500	52,660	768,836,000
15/06/2010	14,600	-0.40 ▼	-2.67	15,100	15,100	14,400	67,290	982,434,000
14/06/2010	15,000	0.70 ▲	4.90	14,900	15,000	14,700	234,430	3,516,450,000
11/06/2010	14,300	0.20 ▲	1.42	14,500	14,500	14,100	92,440	1,321,892,000
10/06/2010	14,100	0.30 ▲	2.17	13,800	14,100	13,800	19,720	278,052,000
09/06/2010	13,800	0.40 ▲	2.99	13,600	13,900	13,500	41,850	577,530,000
08/06/2010	13,400	-0.10 ▼	-0.74	13,400	13,600	13,400	64,620	865,908,000
07/06/2010	13,500	-0.70 ▼	-4.93	13,500	13,800	13,500	163,400	2,205,900,000
04/06/2010	14,200	-0.30 ▼	-2.07	14,400	14,500	13,900	81,780	1,161,276,000
03/06/2010	14,500	-0.30 ▼	-2.03	15,000	15,000	14,300	55,290	801,705,000
02/06/2010	14,800	-0.10 ▼	-0.67	14,400	14,900	14,400	28,380	420,024,000
01/06/2010	14,900	0.00 ■■	0.00	14,400	14,900	14,200	126,570	1,885,893,000
31/05/2010	14,900	0.60 ▲	4.20	14,800	15,000	14,300	177,820	2,649,518,000
28/05/2010	14,300	0.60 ▲	4.38	14,300	14,300	14,300	161,480	2,309,164,000
27/05/2010	13,700	-0.20 ▼	-1.44	14,300	14,300	13,300	82,440	1,129,428,000
26/05/2010	13,900	0.60 ▲	4.51	13,900	13,900	13,300	80,930	1,124,927,000
25/05/2010	13,300	-0.60 ▼	-4.32	13,600	14,000	13,300	106,610	1,417,913,000
24/05/2010	13,900	-0.70 ▼	-4.79	13,900	14,000	13,900	154,740	2,150,886,000
21/05/2010	14,600	-0.70 ▼	-4.58	14,600	14,600	14,600	4,130	60,298,000
20/05/2010	15,300	0.50 ▲	3.38	14,100	15,300	14,100	207,880	3,180,564,000
19/05/2010	14,800	-0.70 ▼	-4.52	14,900	15,000	14,800	34,630	512,524,000
18/05/2010	15,500	-0.30 ▼	-1.90	15,200	15,500	15,100	106,900	1,656,950,000
17/05/2010	15,800	0.60 ▲	3.95	15,900	15,900	15,000	420,590	6,645,322,000
14/05/2010	15,200	-0.70 ▼	-4.40	15,200	15,200	15,200	76,660	1,165,232,000
13/05/2010	15,900	-0.80 ▼	-4.79	15,900	15,900	15,900	30,210	480,339,000
12/05/2010	16,700	-0.80 ▼	-4.57	16,700	16,700	16,700	15,740	262,858,000
11/05/2010	17,500	-0.90 ▼	-4.89	18,000	18,000	17,500	208,850	3,654,875,000
10/05/2010	18,400	-0.90 ▼	-4.66	19,300	19,300	18,400	135,880	2,500,192,000
07/05/2010	19,300	0.90 ▲	4.89	19,300	19,300	18,500	1,325,260	25,577,518,000
06/05/2010	18,400	0.80 ▲	4.55	18,400	18,400	18,400	48,950	900,680,000
05/05/2010	17,600	0.80 ▲	4.76	17,600	17,600	17,600	40,220	707,872,000
04/05/2010	16,800	0.80 ▲	5.00	16,800	16,800	16,800	9,840	165,312,000
29/04/2010	16,000	0.70 ▲	4.58	16,000	16,000	16,000	92,240	1,475,840,000
28/04/2010	15,300	0.70 ▲	4.79	14,600	15,300	14,600	267,820	4,097,646,000
27/04/2010	14,600	0.00 ■■	0.00	14,200	14,600	14,200	18,090	264,114,000
26/04/2010	14,600	-0.40 ▼	-2.67	14,600	15,000	14,600	28,280	412,888,000
22/04/2010	15,000	0.10 ▲	0.67	15,600	15,600	15,000	90,700	1,360,500,000
21/04/2010	14,900	-0.10 ▼	-0.67	15,000	15,100	14,700	50,450	751,705,000
20/04/2010	15,000	-0.20 ▼	-1.32	15,000	15,100	14,500	51,890	778,350,000
19/04/2010	15,200	0.70 ▲	4.83	14,500	15,200	14,200	114,380	1,738,576,000
16/04/2010	14,500	0.30 ▲	2.11	14,300	14,600	14,300	53,940	782,130,000
15/04/2010	14,200	0.60 ▲	4.41	13,900	14,200	13,900	68,410	971,422,000
14/04/2010	13,600	0.20 ▲	1.49	13,200	14,000	13,200	65,160	886,176,000
13/04/2010	13,400	-0.40 ▼	-2.90	13,800	13,800	13,400	18,980	254,332,000
12/04/2010	13,800	-0.40 ▼	-2.82	14,300	14,300	13,800	34,050	469,890,000
09/04/2010	14,200	0.00 ■■	0.00	14,200	14,200	13,600	18,490	262,558,000
08/04/2010	14,200	-0.50 ▼	-3.40	15,000	15,000	14,200	65,930	936,206,000
07/04/2010	14,700	0.70 ▲	5.00	14,700	14,700	14,400	208,590	3,066,273,000
06/04/2010	14,400	0.60 ▲	4.35	14,400	14,400	14,400	71,500	1,029,600,000
05/04/2010	13,800	0.60 ▲	4.55	13,500	13,800	13,300	99,990	1,379,862,000
02/04/2010	13,200	0.00 ■■	0.00	13,200	13,300	13,000	19,240	253,968,000
01/04/2010	13,200	0.10 ▲	0.76	13,100	13,200	13,100	24,710	326,172,000
31/03/2010	13,100	0.60 ▲	4.80	12,200	13,100	12,200	67,740	887,394,000
30/03/2010	12,500	0.00 ■■	0.00	12,500	12,600	12,400	16,550	206,875,000
29/03/2010	12,500	-0.20 ▼	-1.57	12,700	12,700	12,500	19,060	238,250,000
26/03/2010	12,700	-0.30 ▼	-2.31	12,800	12,800	12,600	16,050	203,835,000
25/03/2010	13,000	-0.10 ▼	-0.76	13,000	13,000	12,800	7,980	103,740,000
24/03/2010	13,100	0.30 ▲	2.34	13,000	13,100	13,000	19,810	259,511,000
23/03/2010	12,800	-0.30 ▼	-2.29	13,400	13,400	12,800	5,270	67,456,000
22/03/2010	13,100	-0.10 ▼	-0.76	13,400	13,400	13,000	20,110	263,441,000
19/03/2010	13,200	-0.30 ▼	-2.22	13,400	13,400	13,000	12,690	167,508,000
18/03/2010	13,500	0.20 ▲	1.50	13,500	13,500	13,200	15,190	205,065,000
17/03/2010	13,300	0.00 ■■	0.00	13,500	13,500	13,300	17,390	231,287,000
16/03/2010	13,300	-0.40 ▼	-2.92	13,700	13,900	13,300	32,800	436,240,000
15/03/2010	13,700	0.60 ▲	4.58	13,500	13,700	13,200	58,500	801,450,000
12/03/2010	13,100	0.30 ▲	2.34	13,100	13,100	12,900	23,530	308,243,000
11/03/2010	12,800	-0.10 ▼	-0.78	13,000	13,100	12,800	11,430	146,304,000
10/03/2010	12,900	-0.10 ▼	-0.77	12,900	13,200	12,900	13,010	167,829,000
09/03/2010	13,000	-0.30 ▼	-2.26	13,000	13,400	13,000	22,050	286,650,000
08/03/2010	13,300	0.50 ▲	3.91	12,700	13,400	12,700	11,830	157,339,000
05/03/2010	12,800	-0.10 ▼	-0.78	12,800	12,900	12,600	20,110	257,408,000
04/03/2010	12,900	0.40 ▲	3.20	12,500	13,100	12,500	16,940	218,526,000
03/03/2010	12,500	0.10 ▲	0.81	12,400	12,500	12,400	3,930	49,125,000
02/03/2010	12,400	-0.30 ▼	-2.36	12,400	12,700	12,400	3,310	41,044,000
01/03/2010	12,700	0.40 ▲	3.25	12,900	12,900	12,300	9,410	119,507,000
26/02/2010	12,300	-0.30 ▼	-2.38	12,600	12,600	12,300	3,110	38,253,000
25/02/2010	12,600	0.00 ■■	0.00	12,600	12,600	12,300	2,440	30,744,000
24/02/2010	12,600	0.00 ■■	0.00	12,100	12,900	12,100	9,340	117,684,000
23/02/2010	12,600	-0.30 ▼	-2.33	12,900	12,900	12,300	3,680	46,368,000
22/02/2010	12,900	0.20 ▲	1.57	12,700	12,900	12,700	3,750	48,375,000
12/02/2010	12,700	0.10 ▲	0.79	12,200	12,900	12,200	4,110	52,197,000
11/02/2010	12,600	0.50 ▲	4.13	12,100	12,600	12,100	3,650	45,990,000
10/02/2010	12,100	0.50 ▲	4.31	11,900	12,100	11,600	6,410	77,561,000
09/02/2010	11,600	-0.60 ▼	-4.92	12,200	12,600	11,600	20,790	241,164,000
08/02/2010	12,200	-0.30 ▼	-2.40	12,500	12,700	12,200	6,150	75,030,000
05/02/2010	12,500	0.00 ■■	0.00	12,500	12,500	12,500	3,290	41,125,000
04/02/2010	12,500	0.00 ■■	0.00	12,800	13,000	12,500	11,500	143,750,000
03/02/2010	12,500	-0.10 ▼	-0.79	12,600	12,600	12,500	11,020	137,750,000
02/02/2010	12,600	0.00 ■■	0.00	12,600	12,700	12,500	7,140	89,964,000
01/02/2010	12,600	-0.10 ▼	-0.79	13,000	13,000	12,600	1,160	14,616,000
29/01/2010	12,700	0.20 ▲	1.60	12,900	12,900	12,700	6,010	76,327,000
28/01/2010	12,500	0.00 ■■	0.00	12,300	12,500	12,300	3,940	49,250,000
27/01/2010	12,500	-0.50 ▼	-3.85	12,400	13,300	12,400	6,660	83,250,000
26/01/2010	13,000	0.60 ▲	4.84	12,400	13,000	12,400	17,850	232,050,000
25/01/2010	12,400	-0.10 ▼	-0.80	13,000	13,000	12,400	9,560	118,544,000
22/01/2010	12,500	0.00 ■■	0.00	12,700	12,800	12,200	9,410	117,625,000
21/01/2010	12,500	-0.40 ▼	-3.10	12,900	13,000	12,500	23,430	292,875,000
20/01/2010	12,900	0.00 ■■	0.00	13,300	13,300	12,900	2,520	32,508,000
19/01/2010	12,900	-0.10 ▼	-0.77	12,800	13,100	12,800	13,040	168,216,000
18/01/2010	13,000	-0.50 ▼	-3.70	13,100	13,100	12,900	6,080	79,040,000
15/01/2010	13,500	-0.20 ▼	-1.46	13,600	13,600	13,400	7,520	101,520,000
14/01/2010	13,700	0.50 ▲	3.79	13,600	13,700	13,400	3,060	41,922,000
13/01/2010	13,200	-0.30 ▼	-2.22	12,900	13,400	12,900	10,390	137,148,000
12/01/2010	13,500	-0.50 ▼	-3.57	14,000	14,000	13,500	23,100	311,850,000
11/01/2010	14,000	-0.20 ▼	-1.41	13,700	14,000	13,700	10,850	151,900,000
08/01/2010	14,200	-0.70 ▼	-4.70	15,000	15,000	14,200	18,730	265,966,000
07/01/2010	14,900	0.60 ▲	4.20	14,800	15,000	14,400	36,530	544,297,000
06/01/2010	14,300	-0.20 ▼	-1.38	14,500	14,500	14,000	13,880	198,484,000
05/01/2010	14,500	0.60 ▲	4.32	14,500	14,500	14,000	47,520	689,040,000
04/01/2010	13,900	0.60 ▲	4.51	13,700	13,900	13,700	62,310	866,109,000
31/12/2009	13,300	-0.30 ▼	-2.21	14,000	14,000	13,300	10,090	134,197,000
30/12/2009	13,600	0.30 ▲	2.26	13,500	13,800	13,000	11,440	155,584,000
29/12/2009	13,300	-0.70 ▼	-5.00	13,600	14,000	13,300	25,210	335,293,000
28/12/2009	14,000	0.00 ■■	0.00	14,000	14,000	13,500	12,750	178,500,000
25/12/2009	14,000	0.60 ▲	4.48	13,700	14,000	13,700	39,260	549,640,000
24/12/2009	13,400	0.60 ▲	4.69	12,500	13,400	12,500	36,170	484,678,000
23/12/2009	12,800	0.30 ▲	2.40	12,200	12,900	12,200	19,630	251,264,000
22/12/2009	12,500	-0.30 ▼	-2.34	13,000	13,200	12,500	45,250	565,625,000
21/12/2009	12,800	0.60 ▲	4.92	12,800	12,800	12,700	19,790	253,312,000
18/12/2009	12,200	0.50 ▲	4.27	12,000	12,200	12,000	44,770	546,194,000
17/12/2009	11,700	-0.30 ▼	-2.50	11,400	12,000	11,400	11,250	131,625,000
16/12/2009	12,000	-0.60 ▼	-4.76	12,600	12,600	12,000	15,460	185,520,000
15/12/2009	12,600	-0.40 ▼	-3.08	13,300	13,300	12,600	3,240	40,824,000
14/12/2009	13,000	0.60 ▲	4.84	12,900	13,000	12,900	14,020	182,260,000
11/12/2009	12,400	-0.60 ▼	-4.62	13,200	13,200	12,400	52,800	654,720,000
10/12/2009	13,000	-0.30 ▼	-2.26	13,100	13,100	13,000	32,300	419,900,000
09/12/2009	13,300	-0.70 ▼	-5.00	13,400	14,000	13,300	12,790	170,107,000
08/12/2009	14,000	-0.50 ▼	-3.45	14,500	14,500	14,000	6,620	92,680,000
07/12/2009	14,500	0.10 ▲	0.69	14,000	14,600	13,900	6,900	100,050,000
04/12/2009	14,400	-0.10 ▼	-0.69	14,400	14,900	14,300	10,390	149,616,000
03/12/2009	14,500	0.10 ▲	0.69	14,400	14,600	14,100	3,150	45,675,000
02/12/2009	14,400	-0.50 ▼	-3.36	14,400	14,500	14,400	9,010	129,744,000
01/12/2009	14,900	0.50 ▲	3.47	15,000	15,100	14,900	24,620	366,838,000
30/11/2009	14,400	0.60 ▲	4.35	14,400	14,400	14,300	16,310	234,864,000
27/11/2009	13,800	-0.40 ▼	-2.82	13,500	14,900	13,500	43,550	600,990,000
26/11/2009	14,200	-0.70 ▼	-4.70	14,200	14,500	14,200	38,260	543,292,000
25/11/2009	14,900	-0.70 ▼	-4.49	15,300	15,400	14,900	44,330	660,517,000
24/11/2009	15,600	0.00 ■■	0.00	16,000	16,000	15,500	7,030	109,668,000
23/11/2009	15,600	-0.50 ▼	-3.11	16,100	16,100	15,600	18,960	295,776,000
20/11/2009	16,100	-0.50 ▼	-3.01	16,300	16,600	16,100	12,900	207,690,000
19/11/2009	16,600	0.60 ▲	3.75	16,100	16,600	16,100	49,040	814,064,000
18/11/2009	16,000	0.00 ■■	0.00	15,800	16,000	15,800	33,500	536,000,000
17/11/2009	16,000	-0.20 ▼	-1.23	16,500	16,500	16,000	15,910	254,560,000
16/11/2009	16,200	0.10 ▲	0.62	16,300	16,500	16,200	10,840	175,608,000
13/11/2009	16,100	-0.60 ▼	-3.59	16,000	16,700	16,000	28,040	451,444,000
12/11/2009	16,700	0.60 ▲	3.73	16,600	16,700	16,300	25,140	419,838,000
11/11/2009	16,100	0.70 ▲	4.55	15,100	16,100	15,100	17,090	275,149,000
10/11/2009	15,400	-0.50 ▼	-3.14	15,900	15,900	15,200	28,700	441,980,000
09/11/2009	15,900	-0.80 ▼	-4.79	16,500	16,500	15,900	76,730	1,220,007,000
06/11/2009	16,700	-0.50 ▼	-2.91	17,200	17,700	16,700	39,570	660,819,000
05/11/2009	17,200	0.80 ▲	4.88	16,900	17,200	16,500	39,250	675,100,000
04/11/2009	16,400	0.30 ▲	1.86	16,100	16,700	16,100	29,790	488,556,000
03/11/2009	16,100	-0.20 ▼	-1.23	16,100	16,400	15,800	63,360	1,020,096,000
02/11/2009	16,300	-0.80 ▼	-4.68	16,300	16,900	16,300	104,860	1,709,218,000
30/10/2009	17,100	0.00 ■■	0.00	17,700	17,800	17,100	141,350	2,417,085,000
29/10/2009	17,100	-0.80 ▼	-4.47	17,200	17,500	17,100	73,670	1,259,757,000
28/10/2009	17,900	-0.80 ▼	-4.28	18,400	19,000	17,900	128,090	2,292,811,000
27/10/2009	18,700	-0.90 ▼	-4.59	18,700	19,600	18,700	214,750	4,015,825,000
26/10/2009	19,600	-1.00 ▼	-4.85	19,800	20,500	19,600	168,880	3,310,048,000
23/10/2009	20,600	0.10 ▲	0.49	21,500	21,500	20,600	420,780	8,668,068,000
22/10/2009	20,500	0.80 ▲	4.06	19,500	20,500	19,500	290,930	5,964,065,000
21/10/2009	19,700	0.40 ▲	2.07	20,000	20,200	18,500	234,700	4,623,590,000
20/10/2009	19,300	0.90 ▲	4.89	19,300	19,300	19,000	257,110	4,962,223,000
19/10/2009	18,400	0.80 ▲	4.55	18,000	18,400	18,000	92,730	1,706,232,000
16/10/2009	17,600	-0.50 ▼	-2.76	17,800	18,000	17,500	118,810	2,091,056,000
15/10/2009	18,100	-0.10 ▼	-0.55	18,700	18,700	17,900	140,150	2,536,715,000
14/10/2009	18,200	0.20 ▲	1.11	17,400	18,200	17,400	114,020	2,075,164,000
13/10/2009	18,000	-0.80 ▼	-4.26	18,300	18,500	18,000	90,000	1,620,000,000
12/10/2009	18,800	0.30 ▲	1.62	18,500	18,800	17,900	142,160	2,672,608,000
09/10/2009	18,500	0.40 ▲	2.21	19,000	19,000	18,500	201,320	3,724,420,000
08/10/2009	18,100	0.80 ▲	4.62	18,100	18,100	17,700	335,160	6,066,396,000
07/10/2009	17,300	0.80 ▲	4.85	17,300	17,300	17,300	44,120	763,276,000
06/10/2009	16,500	0.70 ▲	4.43	15,800	16,500	15,800	32,190	531,135,000
05/10/2009	15,800	-0.20 ▼	-1.25	16,000	16,000	15,800	29,610	467,838,000
02/10/2009	16,000	0.10 ▲	0.63	16,300	16,300	15,600	44,370	709,920,000
01/10/2009	15,900	-0.70 ▼	-4.22	16,400	16,600	15,900	87,140	1,385,526,000
30/09/2009	16,600	-0.10 ▼	-0.60	16,600	16,800	16,600	49,180	816,388,000
29/09/2009	16,700	0.10 ▲	0.60	16,500	16,800	16,500	62,370	1,041,579,000
28/09/2009	16,600	-0.20 ▼	-1.19	16,800	17,000	16,600	55,640	923,624,000
25/09/2009	16,800	-0.20 ▼	-1.18	16,800	17,000	16,800	46,110	774,648,000
24/09/2009	17,000	-0.20 ▼	-1.16	17,000	17,200	16,900	38,860	660,620,000
23/09/2009	17,200	0.30 ▲	1.78	17,000	17,700	17,000	77,030	1,324,916,000
22/09/2009	16,900	-0.40 ▼	-2.31	17,300	17,300	16,900	87,520	1,479,088,000
21/09/2009	17,300	-0.10 ▼	-0.57	17,300	17,500	17,200	62,570	1,082,461,000
18/09/2009	17,400	0.00 ■■	0.00	17,200	17,400	17,200	16,880	293,712,000
17/09/2009	17,400	0.20 ▲	1.16	17,200	17,400	17,200	38,820	675,468,000
16/09/2009	17,200	-0.10 ▼	-0.58	17,400	17,400	17,100	42,080	723,776,000
15/09/2009	17,300	0.00 ■■	0.00	17,300	17,500	17,100	73,400	1,269,820,000
14/09/2009	17,300	0.00 ■■	0.00	17,300	17,800	17,300	64,980	1,124,154,000
11/09/2009	17,300	0.10 ▲	0.58	17,400	17,500	17,100	62,800	1,086,440,000
10/09/2009	17,200	-0.40 ▼	-2.27	17,400	17,800	17,200	24,890	428,108,000
09/09/2009	17,600	0.00 ■■	0.00	18,000	18,000	17,000	41,430	729,168,000
08/09/2009	17,600	0.80 ▲	4.76	16,800	17,600	16,800	112,600	1,981,760,000
07/09/2009	16,800	-0.40 ▼	-2.33	16,600	16,900	16,500	56,360	946,848,000
04/09/2009	17,200	-0.30 ▼	-1.71	18,000	18,000	17,200	75,460	1,297,912,000
03/09/2009	17,500	-0.70 ▼	-3.85	17,500	18,100	17,500	64,030	1,120,525,000
02/09/2009	18,200	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	18,200	-0.50 ▼	-2.67	18,600	19,000	18,200	51,280	933,296,000
31/08/2009	18,700	0.80 ▲	4.47	18,500	18,700	18,100	77,190	1,443,453,000
28/08/2009	17,900	0.80 ▲	4.68	17,400	17,900	17,300	102,890	1,841,731,000
27/08/2009	17,100	0.30 ▲	1.79	17,000	17,100	16,900	45,550	778,905,000
26/08/2009	16,800	0.00 ■■	0.00	17,000	17,200	16,800	26,560	446,208,000
25/08/2009	16,800	0.00 ■■	0.00	16,800	16,900	16,600	54,720	919,296,000
24/08/2009	16,800	-0.40 ▼	-2.33	16,800	17,000	16,800	48,380	812,784,000
21/08/2009	17,200	-0.20 ▼	-1.15	17,500	17,700	17,100	24,310	418,132,000
20/08/2009	17,400	0.00 ■■	0.00	17,700	17,700	17,300	34,180	594,732,000
19/08/2009	17,400	0.50 ▲	2.96	17,300	17,400	16,900	27,850	484,590,000
18/08/2009	16,900	0.00 ■■	0.00	16,500	16,900	16,500	6,790	114,751,000
17/08/2009	16,900	-0.30 ▼	-1.74	16,800	17,200	16,800	19,230	324,987,000
14/08/2009	17,200	0.00 ■■	0.00	17,200	17,200	17,000	6,660	114,552,000
13/08/2009	17,200	0.00 ■■	0.00	17,000	17,400	17,000	33,080	568,976,000
12/08/2009	17,200	-0.80 ▼	-4.44	18,000	18,000	17,200	69,920	1,202,624,000
11/08/2009	18,000	0.00 ■■	0.00	18,000	18,300	18,000	40,610	730,980,000
10/08/2009	18,000	0.30 ▲	1.69	17,000	18,300	17,000	32,650	587,700,000
07/08/2009	17,700	0.80 ▲	4.73	17,500	17,700	17,000	57,740	1,021,998,000
06/08/2009	16,900	0.80 ▲	4.97	16,900	16,900	16,800	75,680	1,278,992,000
05/08/2009	16,100	0.20 ▲	1.26	15,900	16,400	15,900	12,240	197,064,000
04/08/2009	15,900	0.00 ■■	0.00	16,400	16,500	15,900	17,750	282,225,000
03/08/2009	15,900	-0.20 ▼	-1.24	16,300	16,300	15,900	20,650	328,335,000
31/07/2009	16,100	0.00 ■■	0.00	16,000	16,500	16,000	23,580	379,638,000
30/07/2009	16,100	-0.10 ▼	-0.62	15,800	16,100	15,800	6,920	111,412,000
29/07/2009	16,200	-0.20 ▼	-1.22	16,000	16,700	15,800	18,140	293,868,000
28/07/2009	16,400	-0.50 ▼	-2.96	16,400	16,400	16,100	24,400	400,160,000
27/07/2009	16,900	0.40 ▲	2.42	17,300	17,300	16,800	51,180	864,942,000
24/07/2009	16,500	0.70 ▲	4.43	16,500	16,500	16,500	13,890	229,185,000
23/07/2009	15,800	0.30 ▲	1.94	15,000	15,800	15,000	19,710	311,418,000
22/07/2009	15,500	0.00 ■■	0.00	16,000	16,000	15,500	29,530	457,715,000
21/07/2009	15,500	-0.80 ▼	-4.91	15,800	16,300	15,500	36,440	564,820,000
20/07/2009	16,300	-0.80 ▼	-4.68	16,300	16,400	16,300	12,590	205,217,000
17/07/2009	17,100	-0.90 ▼	-5.00	17,500	17,500	17,100	19,900	340,290,000
16/07/2009	18,000	0.20 ▲	1.12	18,400	18,400	17,800	16,750	301,500,000
15/07/2009	17,800	0.10 ▲	0.56	17,400	18,100	17,400	36,500	649,700,000
14/07/2009	23,600	-1.20 ▼	-4.84	24,800	25,000	23,600	63,430	1,496,948,000
13/07/2009	24,800	0.00 ■■	0.00	25,900	25,900	24,700	97,520	2,418,496,000
10/07/2009	24,800	-0.50 ▼	-1.98	24,700	25,200	24,100	67,730	1,679,704,000
09/07/2009	25,300	-1.20 ▼	-4.53	25,500	26,400	25,200	72,160	1,825,648,000
08/07/2009	26,500	-0.30 ▼	-1.12	27,500	27,500	26,500	178,150	4,720,975,000
07/07/2009	26,800	1.20 ▲	4.69	26,800	26,800	26,500	163,730	4,387,964,000
06/07/2009	25,600	1.20 ▲	4.92	25,600	25,600	25,600	3,990	102,144,000
03/07/2009	24,400	1.10 ▲	4.72	24,400	24,400	24,400	37,160	906,704,000
02/07/2009	23,300	1.10 ▲	4.95	23,200	23,300	21,800	78,520	1,829,516,000
01/07/2009	22,200	-0.40 ▼	-1.77	22,600	23,000	22,000	54,540	1,210,788,000
30/06/2009	22,600	-0.40 ▼	-1.74	23,000	24,000	22,400	55,530	1,254,978,000
29/06/2009	23,000	-0.60 ▼	-2.54	23,100	23,900	23,000	35,190	809,370,000
26/06/2009	23,600	-1.00 ▼	-4.07	23,800	24,000	23,400	40,000	944,000,000
25/06/2009	24,600	-1.20 ▼	-4.65	25,800	25,800	24,600	52,090	1,281,414,000
24/06/2009	25,800	0.30 ▲	1.18	24,300	26,000	24,300	127,290	3,284,082,000
23/06/2009	25,500	-1.30 ▼	-4.85	25,500	25,500	25,500	2,150	54,825,000
22/06/2009	26,800	-1.40 ▼	-4.96	26,800	26,800	26,800	13,170	352,956,000
19/06/2009	28,200	-0.50 ▼	-1.74	29,000	29,000	28,000	74,270	2,094,414,000
18/06/2009	28,700	1.30 ▲	4.74	28,700	28,700	28,000	153,120	4,394,544,000
17/06/2009	27,400	1.30 ▲	4.98	24,800	27,400	24,800	209,520	5,740,848,000
16/06/2009	26,100	-1.30 ▼	-4.74	26,100	26,100	26,100	45,130	1,177,893,000
15/06/2009	27,400	-1.40 ▼	-4.86	27,400	27,800	27,400	94,070	2,577,518,000
12/06/2009	28,800	0.30 ▲	1.05	29,900	29,900	27,500	130,790	3,766,752,000
11/06/2009	28,500	1.30 ▲	4.78	28,400	28,500	28,000	139,260	3,968,910,000
10/06/2009	27,200	-1.40 ▼	-4.90	27,200	27,200	27,200	49,560	1,348,032,000
09/06/2009	28,600	-1.50 ▼	-4.98	28,900	29,800	28,600	106,490	3,045,614,000
08/06/2009	30,100	1.40 ▲	4.88	30,100	30,100	30,000	143,720	4,325,972,000
05/06/2009	28,700	1.30 ▲	4.74	28,700	28,700	28,700	31,920	916,104,000
04/06/2009	27,400	1.30 ▲	4.98	27,400	27,400	27,400	61,560	1,686,744,000
03/06/2009	26,100	1.20 ▲	4.82	25,300	26,100	25,000	188,880	4,929,768,000
02/06/2009	24,900	1.10 ▲	4.62	24,900	24,900	24,500	165,870	4,130,163,000
01/06/2009	23,800	1.10 ▲	4.85	23,800	23,800	23,800	15,600	371,280,000
29/05/2009	22,700	1.00 ▲	4.61	22,700	22,700	22,700	20,320	461,264,000
28/05/2009	21,700	1.00 ▲	4.83	21,700	21,700	21,700	71,500	1,551,550,000
27/05/2009	20,700	0.00 ■■	0.00	20,800	21,600	19,700	109,510	2,266,857,000
26/05/2009	20,700	0.90 ▲	4.55	20,700	20,700	20,000	229,670	4,754,169,000
25/05/2009	19,800	0.90 ▲	4.76	19,800	19,800	19,800	67,990	1,346,202,000
22/05/2009	18,900	-0.90 ▼	-4.55	18,900	18,900	18,900	76,330	1,442,637,000
21/05/2009	19,800	-1.00 ▼	-4.81	21,800	21,800	19,800	142,340	2,818,332,000
20/05/2009	20,800	0.90 ▲	4.52	20,800	20,800	20,800	31,710	659,568,000
19/05/2009	19,900	0.90 ▲	4.74	19,900	19,900	19,900	9,040	179,896,000
18/05/2009	19,000	0.90 ▲	4.97	19,000	19,000	18,900	90,890	1,726,910,000
15/05/2009	18,100	0.80 ▲	4.62	18,100	18,100	18,100	54,960	994,776,000
14/05/2009	17,300	0.80 ▲	4.85	17,000	17,300	16,300	189,740	3,282,502,000
13/05/2009	16,500	0.70 ▲	4.43	16,500	16,500	16,500	125,240	2,066,460,000
12/05/2009	15,800	0.70 ▲	4.64	15,200	15,800	15,200	75,070	1,186,106,000
11/05/2009	15,100	-0.20 ▼	-1.31	15,100	15,400	15,100	48,700	735,370,000
08/05/2009	15,300	-0.10 ▼	-0.65	14,900	15,500	14,900	27,750	424,575,000
07/05/2009	15,400	0.70 ▲	4.76	15,200	15,400	14,900	119,240	1,836,296,000
06/05/2009	14,700	-0.70 ▼	-4.55	14,900	15,000	14,700	29,290	430,563,000
05/05/2009	15,400	0.10 ▲	0.65	16,000	16,000	15,100	42,050	647,570,000
04/05/2009	15,300	0.70 ▲	4.79	15,300	15,300	15,300	28,380	434,214,000
29/04/2009	14,600	0.20 ▲	1.39	14,000	14,600	14,000	17,240	251,704,000
28/04/2009	14,400	0.40 ▲	2.86	14,400	14,400	14,000	7,590	109,296,000
27/04/2009	14,000	-0.60 ▼	-4.11	14,600	14,600	14,000	11,610	162,540,000
24/04/2009	14,600	0.00 ■■	0.00	14,900	14,900	14,200	46,730	682,258,000
23/04/2009	14,600	-0.30 ▼	-2.01	15,200	15,200	14,600	29,470	430,262,000
22/04/2009	14,900	0.40 ▲	2.76	15,000	15,100	14,500	33,230	495,127,000
21/04/2009	14,500	-0.70 ▼	-4.61	15,200	15,200	14,500	55,890	810,405,000
20/04/2009	15,200	-0.80 ▼	-5.00	15,200	15,200	15,200	15,390	233,928,000
17/04/2009	16,000	0.60 ▲	3.90	16,100	16,100	14,700	64,310	1,028,960,000
16/04/2009	15,400	0.70 ▲	4.76	15,400	15,400	15,000	67,500	1,039,500,000
15/04/2009	14,700	-0.10 ▼	-0.68	14,800	15,500	14,500	129,640	1,905,708,000
14/04/2009	14,800	0.70 ▲	4.96	14,800	14,800	14,400	73,950	1,094,460,000
13/04/2009	14,100	0.60 ▲	4.44	14,100	14,100	14,100	1,420	20,022,000
10/04/2009	13,500	0.60 ▲	4.65	13,500	13,500	13,500	27,320	368,820,000
09/04/2009	12,900	-0.30 ▼	-2.27	13,200	13,200	12,700	68,150	879,135,000
08/04/2009	13,200	0.00 ■■	0.00	13,400	13,800	13,200	95,110	1,255,452,000
07/04/2009	13,200	0.60 ▲	4.76	13,200	13,200	12,700	106,620	1,407,384,000
03/04/2009	12,600	0.60 ▲	5.00	12,600	12,600	12,600	5,330	67,158,000
02/04/2009	12,000	0.50 ▲	4.35	12,000	12,000	12,000	87,560	1,050,720,000
01/04/2009	11,500	0.50 ▲	4.55	11,400	11,500	11,100	26,550	305,325,000
31/03/2009	11,000	-0.30 ▼	-2.65	11,000	11,200	11,000	19,580	215,380,000
30/03/2009	11,300	-0.10 ▼	-0.88	11,400	11,400	11,000	16,020	181,026,000
27/03/2009	11,400	-0.10 ▼	-0.87	11,500	11,700	11,300	30,880	352,032,000
26/03/2009	11,500	-0.20 ▼	-1.71	11,900	11,900	11,500	7,600	87,400,000
25/03/2009	11,700	-0.10 ▼	-0.85	11,500	11,900	11,500	17,760	207,792,000
24/03/2009	11,800	0.50 ▲	4.42	11,700	11,800	11,600	18,160	214,288,000
23/03/2009	11,300	-0.10 ▼	-0.88	11,800	11,800	11,300	8,350	94,355,000
20/03/2009	11,400	0.00 ■■	0.00	11,000	11,800	11,000	5,970	68,058,000
19/03/2009	11,400	-0.50 ▼	-4.20	11,500	11,900	11,400	43,190	492,366,000
18/03/2009	11,900	0.10 ▲	0.85	12,300	12,300	11,900	30,100	358,190,000
17/03/2009	13,300	0.30 ▲	2.31	13,200	13,600	13,200	31,820	423,206,000
16/03/2009	13,000	0.00 ■■	0.00	13,000	13,100	13,000	51,780	673,140,000
13/03/2009	13,000	-0.20 ▼	-1.52	13,300	13,400	13,000	54,990	714,870,000
12/03/2009	13,200	0.40 ▲	3.12	13,300	13,300	12,800	128,590	1,697,388,000
11/03/2009	12,800	0.60 ▲	4.92	12,800	12,800	12,800	4,440	56,832,000
10/03/2009	12,200	0.20 ▲	1.67	12,000	12,200	11,800	20,730	252,906,000
09/03/2009	12,000	0.30 ▲	2.56	11,700	12,100	11,700	39,410	472,920,000
06/03/2009	11,700	0.50 ▲	4.46	11,700	11,700	11,700	16,700	195,390,000
05/03/2009	11,200	0.50 ▲	4.67	11,200	11,200	11,200	15,670	175,504,000
04/03/2009	10,700	0.50 ▲	4.90	10,600	10,700	10,600	27,280	291,896,000
03/03/2009	10,200	0.00 ■■	0.00	10,100	10,200	10,100	24,370	248,574,000
02/03/2009	10,200	-0.20 ▼	-1.92	10,400	10,400	10,200	6,000	61,200,000
27/02/2009	10,400	0.20 ▲	1.96	10,200	10,400	10,200	16,530	171,912,000
26/02/2009	10,200	0.20 ▲	2.00	9,500	10,300	9,500	10,850	110,670,000
25/02/2009	10,000	0.40 ▲	4.17	10,000	10,000	10,000	5,470	54,700,000
24/02/2009	9,600	-0.40 ▼	-4.00	9,800	9,800	9,600	6,850	65,760,000
23/02/2009	10,000	-0.30 ▼	-2.91	10,300	10,300	9,800	14,900	149,000,000
20/02/2009	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	10,140	104,442,000
19/02/2009	10,500	0.00 ■■	0.00	10,200	10,600	10,000	14,670	154,035,000
18/02/2009	10,500	-0.10 ▼	-0.94	10,400	10,800	10,400	9,550	100,275,000
17/02/2009	10,600	-0.20 ▼	-1.85	10,500	10,700	10,500	7,570	80,242,000
16/02/2009	10,800	-0.30 ▼	-2.70	11,000	11,000	10,800	8,120	87,696,000
13/02/2009	11,100	0.00 ■■	0.00	11,100	11,100	11,000	5,800	64,380,000
12/02/2009	11,100	0.10 ▲	0.91	10,800	11,100	10,800	7,010	77,811,000
11/02/2009	11,000	0.00 ■■	0.00	11,000	11,000	11,000	5,740	63,140,000
10/02/2009	11,000	-0.40 ▼	-3.51	10,900	11,000	10,900	1,510	16,610,000
09/02/2009	11,400	0.40 ▲	3.64	11,000	11,400	11,000	14,320	163,248,000
06/02/2009	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	6,920	76,120,000
05/02/2009	11,200	-0.40 ▼	-3.45	11,200	11,300	11,200	5,410	60,592,000
04/02/2009	11,600	0.40 ▲	3.57	11,700	11,700	11,300	15,900	184,440,000
03/02/2009	11,200	-0.50 ▼	-4.27	11,500	11,500	11,200	13,500	151,200,000
02/02/2009	11,700	-0.30 ▼	-2.50	11,600	12,000	11,600	7,840	91,728,000
23/01/2009	12,000	0.50 ▲	4.35	11,400	12,000	11,400	12,320	147,840,000
22/01/2009	11,500	0.30 ▲	2.68	11,300	11,500	11,300	1,210	13,915,000
21/01/2009	11,200	0.00 ■■	0.00	11,000	11,200	10,900	8,710	97,552,000
20/01/2009	11,200	0.00 ■■	0.00	11,000	11,300	11,000	7,570	84,784,000
19/01/2009	11,200	0.40 ▲	3.70	10,800	11,200	10,800	14,200	159,040,000
16/01/2009	10,800	0.10 ▲	0.93	10,700	10,800	10,700	6,220	67,176,000
15/01/2009	10,700	0.00 ■■	0.00	10,700	10,700	10,700	13,590	145,413,000
14/01/2009	10,700	0.00 ■■	0.00	10,500	10,800	10,500	6,980	74,686,000
13/01/2009	10,700	0.00 ■■	0.00	10,600	10,800	10,600	14,460	154,722,000
12/01/2009	10,700	0.20 ▲	1.90	10,600	10,700	10,400	20,210	216,247,000
09/01/2009	10,500	0.00 ■■	0.00	10,500	10,700	10,400	9,950	104,475,000
08/01/2009	10,500	-0.50 ▼	-4.55	10,500	10,600	10,500	10,720	112,560,000
07/01/2009	11,000	0.50 ▲	4.76	11,000	11,000	10,800	10,570	116,270,000
06/01/2009	10,500	0.50 ▲	5.00	10,100	10,500	10,100	9,130	95,865,000
05/01/2009	10,000	-0.30 ▼	-2.91	10,200	10,300	10,000	10,410	104,100,000
02/01/2009	10,300	-0.40 ▼	-3.74	10,800	10,800	10,300	5,060	52,118,000
31/12/2008	10,700	0.00 ■■	0.00	10,400	11,000	10,400	2,520	26,964,000
30/12/2008	10,700	0.20 ▲	1.90	10,500	10,700	10,500	3,200	34,240,000
29/12/2008	10,500	0.30 ▲	2.94	10,100	10,500	10,100	950	9,975,000
26/12/2008	10,200	0.00 ■■	0.00	10,200	10,300	10,100	5,510	56,202,000
25/12/2008	10,200	-0.10 ▼	-0.97	10,300	10,300	10,200	1,150	11,730,000
24/12/2008	10,300	0.20 ▲	1.98	10,100	10,300	10,100	4,840	49,852,000
23/12/2008	10,100	-0.30 ▼	-2.88	10,200	10,200	10,000	10,010	101,101,000
22/12/2008	10,400	-0.10 ▼	-0.95	10,500	10,500	10,100	9,850	102,440,000
19/12/2008	10,500	-0.50 ▼	-4.55	10,500	11,000	10,500	4,880	51,240,000
18/12/2008	11,000	0.00 ■■	0.00	11,000	11,000	11,000	2,000	22,000,000
17/12/2008	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
16/12/2008	11,000	0.10 ▲	0.92	10,400	11,000	10,400	720	7,920,000
15/12/2008	10,900	0.30 ▲	2.83	11,000	11,000	10,600	3,920	42,728,000
12/12/2008	10,600	0.50 ▲	4.95	10,100	10,600	10,000	10,110	107,166,000
11/12/2008	10,100	-0.40 ▼	-3.81	10,100	10,200	10,100	5,560	56,156,000
10/12/2008	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	190	1,995,000
09/12/2008	11,000	0.20 ▲	1.85	10,800	11,000	10,800	1,270	13,970,000
08/12/2008	10,800	-0.50 ▼	-4.42	10,800	10,800	10,800	4,150	44,820,000
05/12/2008	11,300	-0.20 ▼	-1.74	11,000	11,300	11,000	2,540	28,702,000
04/12/2008	11,500	0.00 ■■	0.00	11,500	11,500	11,300	4,650	53,475,000
03/12/2008	11,500	0.20 ▲	1.77	11,100	11,800	11,000	4,610	53,015,000
02/12/2008	11,300	-0.50 ▼	-4.24	11,300	11,300	11,300	2,130	24,069,000
01/12/2008	11,800	0.20 ▲	1.72	12,000	12,000	11,800	1,500	17,700,000
28/11/2008	11,600	0.50 ▲	4.50	11,600	11,600	11,400	8,790	101,964,000
27/11/2008	11,100	-0.40 ▼	-3.48	11,500	11,500	11,100	4,720	52,392,000
26/11/2008	11,500	-0.20 ▼	-1.71	11,700	11,700	11,500	4,150	47,725,000
25/11/2008	11,700	-0.10 ▼	-0.85	11,800	12,000	11,700	4,080	47,736,000
24/11/2008	11,800	0.20 ▲	1.72	12,000	12,000	11,700	37,320	440,376,000
21/11/2008	11,600	0.00 ■■	0.00	11,700	11,700	11,500	5,320	61,712,000
20/11/2008	11,600	-0.40 ▼	-3.33	11,600	11,600	11,600	6,250	72,500,000
19/11/2008	12,000	0.10 ▲	0.84	11,900	12,000	11,700	560	6,720,000
18/11/2008	11,900	-0.10 ▼	-0.83	12,000	12,000	11,600	8,210	97,699,000
17/11/2008	12,000	0.20 ▲	1.69	12,100	12,100	11,800	14,780	177,360,000
14/11/2008	11,800	-0.20 ▼	-1.67	12,400	12,400	11,700	6,420	75,756,000
13/11/2008	12,000	0.30 ▲	2.56	12,100	12,100	11,900	4,810	57,720,000
12/11/2008	11,700	-0.20 ▼	-1.68	11,700	11,700	11,500	11,870	138,879,000
11/11/2008	11,900	-0.30 ▼	-2.46	12,000	12,000	11,600	22,710	270,249,000
10/11/2008	12,200	0.00 ■■	0.00	12,500	12,700	12,200	2,360	28,792,000
07/11/2008	12,200	-0.60 ▼	-4.69	12,200	12,200	12,200	4,820	58,804,000
06/11/2008	12,800	-0.30 ▼	-2.29	12,600	13,500	12,500	9,890	126,592,000
05/11/2008	13,100	0.60 ▲	4.80	13,100	13,100	13,000	32,930	431,383,000
04/11/2008	12,500	0.10 ▲	0.81	12,000	12,500	11,900	13,130	164,125,000
03/11/2008	12,400	-0.60 ▼	-4.62	12,400	12,400	12,400	6,320	78,368,000
31/10/2008	13,000	0.00 ■■	0.00	13,000	13,000	12,600	10,440	135,720,000
30/10/2008	13,000	0.40 ▲	3.17	12,600	13,000	12,600	7,830	101,790,000
29/10/2008	12,600	0.60 ▲	5.00	12,600	12,600	11,900	15,400	194,040,000
28/10/2008	12,000	0.10 ▲	0.84	11,400	12,000	11,400	11,980	143,760,000
27/10/2008	11,900	-0.60 ▼	-4.80	11,900	11,900	11,900	14,030	166,957,000
24/10/2008	12,500	-0.40 ▼	-3.10	12,400	12,500	12,300	20,060	250,750,000
23/10/2008	12,900	-0.60 ▼	-4.44	13,000	13,100	12,900	13,330	171,957,000
22/10/2008	13,500	0.00 ■■	0.00	13,000	13,500	13,000	2,880	38,880,000
21/10/2008	13,500	0.50 ▲	3.85	13,400	13,500	13,000	12,250	165,375,000
20/10/2008	13,000	-0.50 ▼	-3.70	13,700	13,700	12,900	14,190	184,470,000
17/10/2008	13,500	0.20 ▲	1.50	13,700	13,800	13,300	7,700	103,950,000
16/10/2008	13,300	-0.50 ▼	-3.62	13,200	13,500	13,200	22,730	302,309,000
15/10/2008	13,800	0.60 ▲	4.55	13,700	13,800	13,200	18,940	261,372,000
14/10/2008	13,200	0.60 ▲	4.76	13,200	13,200	13,200	10	132,000
13/10/2008	12,600	-0.30 ▼	-2.33	13,500	13,500	12,600	9,820	123,732,000
10/10/2008	12,900	-0.60 ▼	-4.44	12,900	13,000	12,900	38,180	492,522,000
09/10/2008	13,500	0.00 ■■	0.00	13,500	14,000	13,500	29,040	392,040,000
08/10/2008	13,500	-0.40 ▼	-2.88	13,300	14,300	13,300	24,070	324,945,000
07/10/2008	13,900	-0.70 ▼	-4.79	14,000	14,000	13,900	26,230	364,597,000
06/10/2008	14,600	-0.50 ▼	-3.31	14,500	15,600	14,400	19,480	284,408,000
03/10/2008	15,100	-0.40 ▼	-2.58	15,500	15,500	15,000	9,620	145,262,000
02/10/2008	15,500	0.60 ▲	4.03	15,600	15,600	14,700	24,980	387,190,000
01/10/2008	14,900	0.30 ▲	2.05	14,800	15,000	14,000	37,000	551,300,000
30/09/2008	14,600	-0.70 ▼	-4.58	14,600	14,600	14,600	18,000	262,800,000
29/09/2008	15,300	-0.50 ▼	-3.16	15,800	15,800	15,200	16,300	249,390,000
26/09/2008	15,800	0.00 ■■	0.00	16,400	16,400	15,500	17,570	277,606,000
25/09/2008	15,800	0.60 ▲	3.95	15,500	15,900	15,500	15,680	247,744,000
24/09/2008	15,200	-0.60 ▼	-3.80	15,300	15,400	15,200	20,540	312,208,000
23/09/2008	15,800	-0.80 ▼	-4.82	15,800	16,600	15,800	111,240	1,757,592,000
22/09/2008	16,600	0.70 ▲	4.40	16,600	16,600	16,600	18,640	309,424,000
19/09/2008	15,900	0.70 ▲	4.61	15,200	15,900	15,200	40,280	640,452,000
18/09/2008	15,200	-0.80 ▼	-5.00	15,200	15,200	15,200	11,520	175,104,000
17/09/2008	16,000	-0.80 ▼	-4.76	16,000	16,000	16,000	7,420	118,720,000
16/09/2008	16,800	-0.80 ▼	-4.55	16,800	16,800	16,800	30,010	504,168,000
15/09/2008	17,600	-0.90 ▼	-4.86	17,600	19,400	17,600	68,180	1,199,968,000
12/09/2008	18,500	-0.90 ▼	-4.64	18,500	18,500	18,500	1,460	27,010,000
11/09/2008	19,400	-1.00 ▼	-4.90	19,400	19,400	19,400	18,210	353,274,000
10/09/2008	20,400	-1.00 ▼	-4.67	22,400	22,400	20,400	114,670	2,339,268,000
09/09/2008	21,400	1.00 ▲	4.90	21,400	21,400	21,400	49,030	1,049,242,000
08/09/2008	20,400	0.90 ▲	4.62	20,400	20,400	19,000	178,700	3,645,480,000
05/09/2008	19,500	0.90 ▲	4.84	18,800	19,500	18,000	100,750	1,964,625,000
04/09/2008	18,600	0.40 ▲	2.20	18,800	18,800	18,000	34,620	643,932,000
03/09/2008	18,200	0.80 ▲	4.60	18,200	18,200	18,200	55,220	1,005,004,000
29/08/2008	17,400	-0.20 ▼	-1.14	16,800	17,500	16,800	50,070	871,218,000
28/08/2008	17,600	-0.80 ▼	-4.35	19,200	19,200	17,500	51,720	910,272,000
27/08/2008	18,400	0.80 ▲	4.55	18,400	18,400	18,300	54,650	1,005,560,000
26/08/2008	17,600	0.80 ▲	4.76	17,600	17,600	17,600	48,730	857,648,000
25/08/2008	16,800	0.80 ▲	5.00	16,800	16,800	16,800	64,890	1,090,152,000
22/08/2008	16,000	-0.20 ▼	-1.23	16,200	16,700	16,000	28,470	455,520,000
21/08/2008	16,200	0.70 ▲	4.52	15,000	16,200	14,800	37,230	603,126,000
20/08/2008	15,500	-0.80 ▼	-4.91	15,500	16,000	15,500	20,930	324,415,000
19/08/2008	16,300	-0.80 ▼	-4.68	16,500	17,100	16,300	21,670	353,221,000
18/08/2008	17,100	-0.30 ▼	-1.72	16,800	17,900	16,800	14,450	247,095,000
15/08/2008	17,400	0.50 ▲	2.96	17,400	17,400	17,400	34,670	603,258,000
14/08/2008	16,900	0.40 ▲	2.42	16,300	16,900	16,200	35,190	594,711,000
13/08/2008	16,500	0.00 ■■	0.00	16,500	16,500	16,100	15,800	260,700,000
12/08/2008	16,500	0.00 ■■	0.00	16,900	16,900	16,400	26,300	433,950,000
11/08/2008	16,500	0.40 ▲	2.48	16,500	16,500	16,500	8,070	133,155,000
08/08/2008	16,100	0.40 ▲	2.55	15,500	16,100	15,400	21,660	348,726,000
07/08/2008	15,700	-0.40 ▼	-2.48	16,100	16,500	15,700	22,600	354,820,000
06/08/2008	16,100	0.00 ■■	0.00	15,700	16,200	15,700	18,580	299,138,000
05/08/2008	16,100	-0.40 ▼	-2.42	16,500	16,500	16,100	6,520	104,972,000
04/08/2008	16,500	-0.50 ▼	-2.94	16,500	16,500	16,500	4,110	67,815,000
01/08/2008	17,000	-0.10 ▼	-0.58	16,600	17,100	16,600	19,230	326,910,000
31/07/2008	17,100	-0.40 ▼	-2.29	17,500	17,500	17,000	29,220	499,662,000
30/07/2008	17,500	-0.50 ▼	-2.78	17,500	18,000	17,500	28,430	497,525,000
29/07/2008	18,000	0.00 ■■	0.00	18,500	18,500	18,000	30,740	553,320,000
28/07/2008	18,000	-0.40 ▼	-2.17	17,900	18,400	17,900	51,520	927,360,000
25/07/2008	18,400	-0.50 ▼	-2.65	18,400	18,400	18,400	12,300	226,320,000
24/07/2008	18,900	-0.50 ▼	-2.58	19,400	19,400	18,900	690	13,041,000
23/07/2008	19,400	-0.60 ▼	-3.00	19,400	19,400	19,400	20	388,000
22/07/2008	20,000	-0.60 ▼	-2.91	20,000	20,000	20,000	20	400,000
21/07/2008	20,600	-0.60 ▼	-2.83	20,600	20,600	20,600	1,500	30,900,000
18/07/2008	21,200	-0.60 ▼	-2.75	21,200	21,800	21,200	40,140	850,968,000
17/07/2008	21,800	0.60 ▲	2.83	21,800	21,800	21,800	37,570	819,026,000
16/07/2008	21,200	0.60 ▲	2.91	20,000	21,200	20,000	86,920	1,842,704,000
15/07/2008	20,600	0.60 ▲	3.00	20,600	20,600	20,600	17,470	359,882,000
14/07/2008	20,000	0.50 ▲	2.56	20,000	20,000	20,000	5,550	111,000,000
11/07/2008	19,500	0.50 ▲	2.63	19,500	19,500	19,500	38,060	742,170,000
10/07/2008	19,000	0.50 ▲	2.70	19,000	19,000	19,000	17,850	339,150,000
09/07/2008	18,500	0.50 ▲	2.78	18,500	18,500	18,100	26,180	484,330,000
08/07/2008	18,000	0.50 ▲	2.86	17,000	18,000	17,000	56,230	1,012,140,000
07/07/2008	17,500	-0.50 ▼	-2.78	18,500	18,500	17,500	72,570	1,269,975,000
04/07/2008	18,000	0.50 ▲	2.86	18,000	18,000	18,000	12,130	218,340,000
03/07/2008	17,500	0.50 ▲	2.94	17,500	17,500	17,500	3,990	69,825,000
02/07/2008	17,000	0.40 ▲	2.41	17,000	17,000	17,000	25,210	428,570,000
01/07/2008	16,600	0.40 ▲	2.47	16,600	16,600	16,600	2,560	42,496,000
30/06/2008	16,200	0.40 ▲	2.53	15,400	16,200	15,400	34,190	553,878,000
27/06/2008	15,800	0.40 ▲	2.60	15,000	15,800	15,000	37,560	593,448,000
26/06/2008	15,400	0.00 ■■	0.00	15,800	15,800	15,000	35,260	543,004,000
25/06/2008	15,400	0.40 ▲	2.67	15,400	15,400	15,400	7,460	114,884,000
24/06/2008	15,000	0.40 ▲	2.74	15,000	15,000	14,900	23,710	355,650,000
23/06/2008	14,600	0.40 ▲	2.82	14,600	14,600	14,500	9,530	139,138,000
20/06/2008	14,200	-0.10 ▼	-0.70	13,900	14,300	13,900	17,260	245,092,000
19/06/2008	14,300	-0.40 ▼	-2.72	14,300	14,700	14,300	45,390	649,077,000
18/06/2008	14,700	-0.20 ▼	-1.34	15,100	15,100	14,700	55,620	817,614,000
17/06/2008	14,900	0.20 ▲	1.36	14,900	14,900	14,900	460	6,854,000
16/06/2008	14,700	0.20 ▲	1.38	14,700	14,700	14,700	1,270	18,669,000
13/06/2008	14,500	0.20 ▲	1.40	14,500	14,500	14,500	700	10,150,000
12/06/2008	14,300	0.20 ▲	1.42	14,300	14,300	14,300	3,360	48,048,000
11/06/2008	14,100	0.20 ▲	1.44	14,100	14,100	14,100	11,080	156,228,000
10/06/2008	13,900	0.20 ▲	1.46	13,900	13,900	13,900	1,900	26,410,000
09/06/2008	13,700	0.20 ▲	1.48	13,400	13,700	13,400	13,230	181,251,000
06/06/2008	13,500	0.00 ■■	0.00	13,300	13,500	13,300	16,150	218,025,000
05/06/2008	13,500	-0.20 ▼	-1.46	13,500	13,500	13,500	8,600	116,100,000
04/06/2008	13,700	-0.20 ▼	-1.44	13,700	13,700	13,700	22,240	304,688,000
03/06/2008	13,900	-0.20 ▼	-1.42	13,900	14,000	13,900	28,860	401,154,000
02/06/2008	14,100	-0.20 ▼	-1.40	14,100	14,100	14,100	31,840	448,944,000
30/05/2008	14,300	-0.20 ▼	-1.38	14,400	14,400	14,300	23,510	336,193,000
29/05/2008	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
28/05/2008	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
27/05/2008	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
26/05/2008	14,500	-0.20 ▼	-1.36	14,500	14,500	14,500	21,260	308,270,000
23/05/2008	14,700	-0.30 ▼	-2.00	14,700	15,300	14,700	33,510	492,597,000
22/05/2008	15,000	-0.30 ▼	-1.96	15,000	15,500	15,000	33,000	495,000,000
21/05/2008	15,300	-0.30 ▼	-1.92	15,300	15,400	15,300	36,910	564,723,000
20/05/2008	15,600	-0.30 ▼	-1.89	15,700	15,900	15,600	44,840	699,504,000
19/05/2008	15,900	-0.10 ▼	-0.62	15,800	16,000	15,700	14,060	223,554,000
16/05/2008	16,000	-0.20 ▼	-1.23	15,900	16,200	15,900	63,660	1,018,560,000
15/05/2008	16,200	-0.30 ▼	-1.82	16,200	16,300	16,200	53,500	866,700,000
14/05/2008	16,500	-0.30 ▼	-1.79	16,500	16,500	16,500	11,290	186,285,000
13/05/2008	16,800	-0.30 ▼	-1.75	16,800	16,800	16,800	14,630	245,784,000
12/05/2008	17,100	-0.30 ▼	-1.72	17,100	17,100	17,100	8,100	138,510,000
09/05/2008	17,400	-0.30 ▼	-1.69	17,400	17,400	17,400	11,400	198,360,000
08/05/2008	17,700	-0.30 ▼	-1.67	17,700	17,700	17,700	3,500	61,950,000
07/05/2008	18,000	-0.30 ▼	-1.64	18,000	18,000	18,000	7,430	133,740,000
06/05/2008	18,300	-0.30 ▼	-1.61	18,300	18,300	18,300	4,310	78,873,000
05/05/2008	18,600	-0.30 ▼	-1.59	18,600	19,000	18,600	33,740	627,564,000
29/04/2008	18,900	-0.30 ▼	-1.56	19,500	19,500	18,900	65,530	1,238,517,000
28/04/2008	19,200	0.30 ▲	1.59	19,000	19,200	19,000	33,450	642,240,000
25/04/2008	18,900	-0.30 ▼	-1.56	18,900	18,900	18,900	24,750	467,775,000
24/04/2008	19,200	-0.30 ▼	-1.54	19,200	19,200	19,200	9,070	174,144,000
23/04/2008	19,500	-0.30 ▼	-1.52	19,500	19,500	19,500	1,060	20,670,000
22/04/2008	19,800	-0.40 ▼	-1.98	19,800	19,800	19,800	21,230	420,354,000
21/04/2008	20,200	-0.40 ▼	-1.94	20,200	20,200	20,200	25,850	522,170,000
18/04/2008	20,600	-0.40 ▼	-1.90	20,600	20,700	20,600	56,650	1,166,990,000
17/04/2008	21,000	0.40 ▲	1.94	20,200	21,000	20,200	46,680	980,280,000
16/04/2008	20,600	-0.40 ▼	-1.90	20,600	20,600	20,600	12,820	264,092,000
11/04/2008	21,000	-0.40 ▼	-1.87	21,000	21,000	21,000	7,220	151,620,000
10/04/2008	21,400	-0.40 ▼	-1.83	21,400	21,400	21,400	11,000	235,400,000
09/04/2008	21,800	-0.40 ▼	-1.80	21,800	22,000	21,800	85,950	1,873,710,000
08/04/2008	22,200	-0.10 ▼	-0.45	22,700	22,700	21,900	123,890	2,750,358,000
07/04/2008	22,300	0.40 ▲	1.83	22,300	22,300	22,300	1,270	28,321,000
04/04/2008	21,900	0.20 ▲	0.92	21,900	21,900	21,900	15,220	333,318,000
03/04/2008	21,700	0.20 ▲	0.93	21,700	21,700	21,700	100	2,170,000
02/04/2008	21,500	0.20 ▲	0.94	21,500	21,500	21,500	1,760	37,840,000
01/04/2008	21,300	0.20 ▲	0.95	21,300	21,300	21,300	410	8,733,000
31/03/2008	21,100	0.20 ▲	0.96	21,100	21,100	21,100	7,360	155,296,000
28/03/2008	20,900	0.20 ▲	0.97	20,900	20,900	20,900	2,450	51,205,000
27/03/2008	20,700	0.20 ▲	0.98	20,700	20,700	20,700	166,570	3,447,999,000
26/03/2008	20,500	-0.20 ▼	-0.97	19,700	21,400	19,700	39,050	800,525,000
25/03/2008	20,700	-1.00 ▼	-4.61	20,700	20,700	20,700	1,830	37,881,000
24/03/2008	21,700	-1.10 ▼	-4.82	21,700	21,700	21,700	21,500	466,550,000
21/03/2008	22,800	-1.10 ▼	-4.60	23,000	24,000	22,800	41,090	936,852,000
20/03/2008	23,900	-1.20 ▼	-4.78	24,000	25,000	23,900	34,130	815,707,000
19/03/2008	25,100	-1.30 ▼	-4.92	25,400	27,700	25,100	87,950	2,207,545,000
18/03/2008	27,100	-1.40 ▼	-4.91	27,100	27,100	27,100	12,500	338,750,000
17/03/2008	28,500	-1.50 ▼	-5.00	29,000	29,100	28,500	37,190	1,059,915,000
14/03/2008	30,000	-1.00 ▼	-3.23	31,000	31,000	30,000	17,890	536,700,000
13/03/2008	31,000	0.00 ■■	0.00	31,000	31,500	30,000	23,070	715,170,000
12/03/2008	31,000	0.60 ▲	1.97	30,000	31,500	30,000	36,630	1,135,530,000
11/03/2008	30,400	-1.60 ▼	-5.00	30,400	30,700	30,400	34,140	1,037,856,000
10/03/2008	32,000	-0.50 ▼	-1.54	34,100	34,100	32,000	109,610	3,507,520,000
07/03/2008	32,500	1.50 ▲	4.84	32,500	32,500	32,500	15,520	504,400,000
06/03/2008	31,000	1.40 ▲	4.73	31,000	31,000	31,000	13,310	412,610,000
05/03/2008	29,600	-1.50 ▼	-4.82	29,600	29,600	29,600	10,340	306,064,000
04/03/2008	31,100	-1.60 ▼	-4.89	31,100	31,100	31,100	8,210	255,331,000
03/03/2008	32,700	-1.70 ▼	-4.94	32,700	32,700	32,700	11,110	363,297,000
29/02/2008	34,400	-1.80 ▼	-4.97	35,000	35,000	34,400	23,110	794,984,000
28/02/2008	36,200	-1.00 ▼	-2.69	37,200	37,800	36,200	26,640	964,368,000
27/02/2008	37,200	-1.90 ▼	-4.86	37,200	40,400	37,200	12,430	462,396,000
26/02/2008	39,100	-2.00 ▼	-4.87	40,000	40,500	39,100	16,030	626,773,000
25/02/2008	41,100	1.90 ▲	4.85	40,500	41,100	40,500	43,590	1,791,549,000
22/02/2008	39,200	-2.00 ▼	-4.85	39,200	39,200	39,200	16,150	633,080,000
21/02/2008	41,200	-2.10 ▼	-4.85	41,200	41,200	41,200	9,600	395,520,000
20/02/2008	43,300	-2.20 ▼	-4.84	45,500	45,500	43,300	25,340	1,097,222,000
19/02/2008	45,500	-1.10 ▼	-2.36	44,600	46,400	44,600	13,250	602,875,000
18/02/2008	46,600	-2.40 ▼	-4.90	46,600	46,800	46,600	28,080	1,308,528,000
15/02/2008	49,000	-0.80 ▼	-1.61	47,500	49,800	47,500	15,820	775,180,000
14/02/2008	49,800	-0.20 ▼	-0.40	50,000	50,000	49,000	23,790	1,184,742,000
13/02/2008	50,000	-0.50 ▼	-0.99	48,100	50,000	48,000	78,060	3,903,000,000
12/02/2008	50,500	-0.50 ▼	-0.98	51,000	51,000	48,500	22,280	1,125,140,000
01/02/2008	51,000	2.00 ▲	4.08	50,000	51,000	49,500	58,530	2,985,030,000
31/01/2008	49,000	2.30 ▲	4.93	46,700	49,000	45,500	42,140	2,064,860,000
30/01/2008	46,700	2.20 ▲	4.94	46,400	46,700	45,000	126,460	5,905,682,000
29/01/2008	44,500	2.10 ▲	4.95	42,400	44,500	41,500	40,380	1,796,910,000
28/01/2008	42,400	-0.60 ▼	-1.40	43,000	43,100	42,000	15,300	648,720,000
25/01/2008	43,000	-0.20 ▼	-0.46	42,000	43,200	41,500	22,240	956,320,000
24/01/2008	43,200	-2.20 ▼	-4.85	45,400	46,400	43,200	28,370	1,225,584,000
23/01/2008	45,400	-2.30 ▼	-4.82	46,000	46,500	45,400	41,780	1,896,812,000
22/01/2008	47,700	-2.20 ▼	-4.41	48,000	48,500	47,700	26,750	1,275,975,000
21/01/2008	49,900	-0.10 ▼	-0.20	49,000	49,900	49,000	17,160	856,284,000
18/01/2008	50,000	0.00 ■■	0.00	50,000	50,000	48,000	16,970	848,500,000
17/01/2008	50,000	-1.00 ▼	-1.96	52,000	52,000	49,000	16,380	819,000,000
16/01/2008	51,000	2.00 ▲	4.08	49,100	51,000	49,100	68,560	3,496,560,000
15/01/2008	49,000	-2.50 ▼	-4.85	49,000	49,500	49,000	38,400	1,881,600,000
14/01/2008	51,500	-0.50 ▼	-0.96	49,400	51,500	49,400	44,650	2,299,475,000
11/01/2008	52,000	-2.00 ▼	-3.70	52,000	54,000	52,000	16,330	849,160,000
10/01/2008	54,000	2.50 ▲	4.85	49,100	54,000	49,000	44,720	2,414,880,000
09/01/2008	51,500	-2.50 ▼	-4.63	54,000	54,000	51,500	55,880	2,877,820,000
08/01/2008	54,000	-2.00 ▼	-3.57	55,000	56,000	54,000	17,780	960,120,000
07/01/2008	56,000	1.00 ▲	1.82	55,000	56,000	53,000	10,520	589,120,000
04/01/2008	55,000	-0.50 ▼	-0.90	54,000	55,000	54,000	13,620	749,100,000
03/01/2008	55,500	-1.50 ▼	-2.63	56,500	57,000	55,000	30,780	1,708,290,000
02/01/2008	57,000	-1.00 ▼	-1.72	58,000	58,000	57,000	8,520	485,640,000
28/12/2007	58,000	1.50 ▲	2.65	56,000	58,000	55,500	36,150	2,096,700,000
27/12/2007	56,500	-1.00 ▼	-1.74	58,000	58,000	56,500	34,760	1,963,940,000
26/12/2007	57,500	-1.50 ▼	-2.54	57,000	58,500	57,000	39,170	2,252,275,000
25/12/2007	59,000	-2.00 ▼	-3.28	61,000	61,000	59,000	14,160	835,440,000
24/12/2007	61,000	-1.00 ▼	-1.61	62,000	62,000	61,000	11,650	710,650,000
21/12/2007	62,000	-1.00 ▼	-1.59	61,000	65,500	61,000	35,650	2,210,300,000
20/12/2007	63,000	-3.00 ▼	-4.55	65,000	65,000	63,000	35,630	2,244,690,000
19/12/2007	66,000	0.50 ▲	0.76	63,000	67,000	63,000	53,220	3,512,520,000
18/12/2007	65,500	2.50 ▲	3.97	61,000	65,500	60,000	39,300	2,574,150,000
17/12/2007	63,000	0.70 ▲	1.12	65,000	65,000	60,000	50,270	3,167,010,000
14/12/2007	83,000	0.00 ■■	0.00	83,000	84,000	82,500	77,810	6,458,230,000
13/12/2007	83,000	-2.00 ▼	-2.35	84,000	85,000	83,000	54,240	4,501,920,000
12/12/2007	85,000	-0.50 ▼	-0.58	83,000	87,000	83,000	41,500	3,527,500,000
11/12/2007	85,500	-2.50 ▼	-2.84	87,000	87,000	85,500	35,570	3,041,235,000
10/12/2007	88,000	-1.00 ▼	-1.12	90,000	90,000	88,000	64,500	5,676,000,000
07/12/2007	89,000	-0.50 ▼	-0.56	89,500	90,000	89,000	57,360	5,105,040,000
06/12/2007	89,500	1.50 ▲	1.70	89,000	89,500	88,000	18,550	1,660,225,000
05/12/2007	88,000	-2.00 ▼	-2.22	88,000	90,000	88,000	6,920	608,960,000
04/12/2007	90,000	-1.00 ▼	-1.10	90,000	90,500	90,000	8,790	791,100,000
03/12/2007	91,000	0.00 ■■	0.00	89,500	91,000	89,000	26,790	2,437,890,000
30/11/2007	91,000	3.00 ▲	3.41	87,000	91,000	87,000	29,120	2,649,920,000
29/11/2007	88,000	1.50 ▲	1.73	87,000	88,000	86,500	10,080	887,040,000
28/11/2007	86,500	0.00 ■■	0.00	85,500	87,000	85,500	15,730	1,360,645,000
27/11/2007	86,500	-0.50 ▼	-0.57	87,000	88,000	86,000	14,990	1,296,635,000
26/11/2007	87,000	2.00 ▲	2.35	86,500	87,000	86,000	9,950	865,650,000
23/11/2007	85,000	0.00 ■■	0.00	85,000	85,000	84,000	15,940	1,354,900,000
22/11/2007	85,000	1.00 ▲	1.19	84,000	86,000	84,000	5,760	489,600,000
21/11/2007	84,000	0.00 ■■	0.00	84,000	84,000	82,500	8,830	741,720,000
20/11/2007	84,000	-2.00 ▼	-2.33	85,000	85,500	84,000	25,200	2,116,800,000
19/11/2007	86,000	1.50 ▲	1.78	87,000	87,000	84,500	5,230	449,780,000
16/11/2007	84,500	-0.50 ▼	-0.59	84,000	85,000	84,000	8,920	753,740,000
15/11/2007	85,000	-2.00 ▼	-2.30	84,000	85,000	83,500	22,060	1,875,100,000
14/11/2007	87,000	4.00 ▲	4.82	87,000	87,000	86,000	33,330	2,899,710,000
13/11/2007	83,000	-4.00 ▼	-4.60	86,000	86,000	83,000	19,580	1,625,140,000
12/11/2007	87,000	-1.00 ▼	-1.14	86,000	87,000	85,000	15,310	1,331,970,000
09/11/2007	88,000	-2.00 ▼	-2.22	88,000	89,000	88,000	23,280	2,048,640,000
08/11/2007	90,000	0.00 ■■	0.00	91,000	91,000	90,000	8,050	724,500,000
07/11/2007	90,000	1.00 ▲	1.12	89,000	90,000	89,000	8,810	792,900,000
06/11/2007	89,000	-2.00 ▼	-2.20	89,000	90,000	89,000	20,170	1,795,130,000
05/11/2007	91,000	0.00 ■■	0.00	90,500	91,000	89,000	26,610	2,421,510,000
02/11/2007	91,000	-1.50 ▼	-1.62	92,500	92,500	91,000	27,180	2,473,380,000
01/11/2007	92,500	2.50 ▲	2.78	91,000	92,500	91,000	43,270	4,002,475,000
31/10/2007	90,000	1.00 ▲	1.12	89,000	90,000	89,000	25,130	2,261,700,000
30/10/2007	89,000	-1.00 ▼	-1.11	89,000	90,500	89,000	27,810	2,475,090,000
29/10/2007	90,000	-1.00 ▼	-1.10	91,000	91,000	90,000	25,090	2,258,100,000
26/10/2007	91,000	-0.50 ▼	-0.55	92,000	92,000	91,000	22,240	2,023,840,000
25/10/2007	91,500	-1.50 ▼	-1.61	93,000	93,000	91,500	28,880	2,642,520,000
24/10/2007	93,000	3.00 ▲	3.33	91,000	93,000	91,000	28,640	2,663,520,000
23/10/2007	90,000	0.00 ■■	0.00	90,000	90,500	90,000	18,830	1,694,700,000
22/10/2007	90,000	-2.50 ▼	-2.70	90,000	92,000	90,000	37,110	3,339,900,000
19/10/2007	92,500	2.50 ▲	2.78	90,000	92,500	90,000	24,110	2,230,175,000
18/10/2007	90,000	-4.50 ▼	-4.76	93,500	93,500	90,000	92,380	8,314,200,000
17/10/2007	94,500	1.50 ▲	1.61	93,500	94,500	93,000	42,800	4,044,600,000
16/10/2007	93,000	0.50 ▲	0.54	93,000	94,000	93,000	48,800	4,538,400,000
15/10/2007	92,500	-0.50 ▼	-0.54	92,000	93,000	92,000	24,770	2,291,225,000
12/10/2007	93,000	0.00 ■■	0.00	93,000	93,000	91,000	24,390	2,268,270,000
11/10/2007	93,000	-1.00 ▼	-1.06	93,500	94,500	93,000	25,010	2,325,930,000
10/10/2007	94,000	-2.00 ▼	-2.08	96,000	96,000	93,000	34,900	3,280,600,000
09/10/2007	96,000	4.00 ▲	4.35	89,000	96,000	89,000	109,270	10,489,920,000
08/10/2007	92,000	-4.50 ▼	-4.66	92,000	94,000	92,000	53,280	4,901,760,000
05/10/2007	96,500	3.50 ▲	3.76	97,000	97,000	93,000	112,610	10,866,865,000
04/10/2007	93,000	4.00 ▲	4.49	93,000	93,000	92,500	123,480	11,483,640,000
03/10/2007	89,000	4.00 ▲	4.71	87,000	89,000	86,000	90,250	8,032,250,000
02/10/2007	85,000	0.00 ■■	0.00	86,000	86,000	83,500	71,070	6,040,950,000
01/10/2007	85,000	3.00 ▲	3.66	83,000	85,000	83,000	44,910	3,817,350,000
28/09/2007	82,000	2.50 ▲	3.14	80,000	82,500	79,500	67,610	5,544,020,000
27/09/2007	79,500	0.50 ▲	0.63	77,500	79,500	77,500	50,920	4,048,140,000
26/09/2007	79,000	-1.00 ▼	-1.25	80,000	80,000	78,000	35,910	2,836,890,000
25/09/2007	80,000	3.00 ▲	3.90	80,000	80,500	78,000	85,060	6,804,800,000
24/09/2007	77,000	-1.00 ▼	-1.28	78,000	78,000	77,000	24,640	1,897,280,000
21/09/2007	78,000	-1.00 ▼	-1.27	78,000	78,000	77,500	39,990	3,119,220,000
20/09/2007	79,000	-0.50 ▼	-0.63	79,500	80,000	79,000	30,140	2,381,060,000
19/09/2007	79,500	2.00 ▲	2.58	78,000	79,500	78,000	45,510	3,618,045,000
18/09/2007	77,500	-2.50 ▼	-3.12	80,000	80,000	77,500	42,860	3,321,650,000
17/09/2007	80,000	2.50 ▲	3.23	80,000	80,000	77,500	158,260	12,660,800,000
14/09/2007	77,500	3.30 ▲	4.45	77,500	77,500	77,500	31,200	2,418,000,000
13/09/2007	99,000	1.00 ▲	1.02	98,000	99,000	97,000	83,150	8,231,850,000
12/09/2007	98,000	1.00 ▲	1.03	97,000	99,000	97,000	37,220	3,647,560,000
11/09/2007	97,000	-3.00 ▼	-3.00	97,000	99,000	97,000	50,650	4,913,050,000
10/09/2007	100,000	-5.00 ▼	-4.76	102,000	102,000	100,000	61,680	6,168,000,000
07/09/2007	105,000	0.00 ■■	0.00	102,000	105,000	102,000	32,220	3,383,100,000
06/09/2007	105,000	3.00 ▲	2.94	100,000	105,000	100,000	68,930	7,237,650,000
05/09/2007	102,000	0.00 ■■	0.00	107,000	107,000	102,000	111,260	11,348,520,000
04/09/2007	102,000	4.50 ▲	4.62	102,000	102,000	102,000	27,010	2,755,020,000
31/08/2007	97,500	1.00 ▲	1.04	98,000	98,000	96,500	38,220	3,726,450,000
30/08/2007	96,500	4.50 ▲	4.89	94,000	96,500	93,000	49,480	4,774,820,000
29/08/2007	92,000	2.00 ▲	2.22	91,000	92,000	90,500	60,080	5,527,360,000
28/08/2007	90,000	2.00 ▲	2.27	89,500	90,000	89,000	38,810	3,492,900,000
27/08/2007	88,000	0.00 ■■	0.00	88,000	89,000	88,000	19,550	1,720,400,000
24/08/2007	88,000	1.00 ▲	1.15	87,500	88,000	87,000	19,800	1,742,400,000
23/08/2007	87,000	-0.50 ▼	-0.57	87,000	87,000	87,000	7,580	659,460,000
22/08/2007	87,500	0.00 ■■	0.00	87,000	87,500	87,000	9,410	823,375,000
21/08/2007	87,500	0.50 ▲	0.57	88,500	88,500	87,000	6,900	603,750,000
20/08/2007	87,000	1.50 ▲	1.75	87,000	87,000	86,500	34,780	3,025,860,000
17/08/2007	85,500	-1.50 ▼	-1.72	86,500	87,000	85,500	10,340	884,070,000
16/08/2007	87,000	-1.00 ▼	-1.14	87,000	87,500	87,000	16,350	1,422,450,000
15/08/2007	88,000	-1.00 ▼	-1.12	87,000	88,000	87,000	3,450	303,600,000
14/08/2007	89,000	2.00 ▲	2.30	87,000	89,500	87,000	8,380	745,820,000
13/08/2007	87,000	-1.50 ▼	-1.69	87,500	88,000	87,000	18,150	1,579,050,000
10/08/2007	88,500	-1.50 ▼	-1.67	90,000	90,000	88,000	7,640	676,140,000
09/08/2007	90,000	2.00 ▲	2.27	88,000	90,000	88,000	16,990	1,529,100,000
08/08/2007	88,000	0.50 ▲	0.57	88,000	88,500	87,500	7,880	693,440,000
07/08/2007	87,500	1.00 ▲	1.16	87,000	89,000	87,000	14,780	1,293,250,000
06/08/2007	86,500	0.50 ▲	0.58	89,000	89,000	86,500	23,740	2,053,510,000
03/08/2007	86,000	-3.00 ▼	-3.37	89,000	90,000	86,000	18,150	1,560,900,000
02/08/2007	89,000	-3.00 ▼	-3.26	90,000	92,000	89,000	14,870	1,323,430,000
01/08/2007	92,000	4.00 ▲	4.55	87,000	92,000	87,000	36,330	3,342,360,000
31/07/2007	88,000	-4.00 ▼	-4.35	88,500	90,000	87,500	40,230	3,540,240,000
30/07/2007	92,000	-3.00 ▼	-3.16	95,000	95,000	92,000	6,450	593,400,000
27/07/2007	95,000	-1.00 ▼	-1.04	96,000	96,000	95,000	9,500	902,500,000
26/07/2007	96,000	-2.00 ▼	-2.04	98,000	98,000	96,000	9,520	913,920,000
25/07/2007	98,000	-0.50 ▼	-0.51	98,500	98,500	98,000	5,980	586,040,000
24/07/2007	98,500	0.00 ■■	0.00	99,500	99,500	98,500	9,750	960,375,000
23/07/2007	98,500	-1.50 ▼	-1.50	105,000	105,000	98,500	36,530	3,598,205,000
20/07/2007	100,000	4.00 ▲	4.17	96,000	100,000	96,000	29,670	2,967,000,000
19/07/2007	96,000	0.50 ▲	0.52	96,000	96,000	96,000	6,940	666,240,000
18/07/2007	95,500	-1.50 ▼	-1.55	97,000	97,000	95,500	6,260	597,830,000
17/07/2007	97,000	1.50 ▲	1.57	96,000	97,000	96,000	8,580	832,260,000
16/07/2007	95,500	-3.50 ▼	-3.54	96,000	96,000	95,500	35,480	3,388,340,000
13/07/2007	99,000	1.00 ▲	1.02	98,500	99,000	98,500	10,390	1,028,610,000
12/07/2007	98,000	-3.00 ▼	-2.97	100,000	100,000	98,000	29,790	2,919,420,000
11/07/2007	101,000	2.00 ▲	2.02	100,000	101,000	100,000	21,900	2,211,900,000
10/07/2007	99,000	3.00 ▲	3.12	97,500	99,000	97,500	16,010	1,584,990,000
09/07/2007	96,000	-0.50 ▼	-0.52	97,000	97,000	96,000	11,990	1,151,040,000
06/07/2007	96,500	1.50 ▲	1.58	95,000	96,500	95,000	10,830	1,045,095,000
05/07/2007	95,000	-3.50 ▼	-3.55	98,500	98,500	95,000	14,570	1,384,150,000
04/07/2007	98,500	4.50 ▲	4.79	97,500	98,500	97,500	34,030	3,351,955,000
03/07/2007	94,000	-4.00 ▼	-4.08	93,500	94,000	93,500	57,220	5,378,680,000
02/07/2007	98,000	-5.00 ▼	-4.85	103,000	103,000	98,000	25,240	2,473,520,000
29/06/2007	103,000	1.00 ▲	0.98	102,000	103,000	102,000	12,610	1,298,830,000
28/06/2007	102,000	0.00 ■■	0.00	102,000	102,000	102,000	15,600	1,591,200,000
27/06/2007	102,000	-2.00 ▼	-1.92	104,000	104,000	102,000	24,120	2,460,240,000
26/06/2007	104,000	-2.00 ▼	-1.89	106,000	106,000	104,000	13,700	1,424,800,000
25/06/2007	106,000	0.00 ■■	0.00	103,000	106,000	103,000	17,040	1,806,240,000
22/06/2007	106,000	1.00 ▲	0.95	106,000	106,000	104,000	11,710	1,241,260,000
21/06/2007	105,000	-2.00 ▼	-1.87	108,000	108,000	105,000	23,750	2,493,750,000
20/06/2007	107,000	-3.00 ▼	-2.73	110,000	110,000	106,000	31,790	3,401,530,000
19/06/2007	110,000	4.00 ▲	3.77	107,000	110,000	107,000	85,160	9,367,600,000
18/06/2007	106,000	1.00 ▲	0.95	105,000	106,000	104,000	34,510	3,658,060,000
15/06/2007	105,000	0.00 ■■	0.00	106,000	106,000	105,000	44,310	4,652,550,000
14/06/2007	105,000	1.00 ▲	0.96	104,000	105,000	104,000	34,730	3,646,650,000
13/06/2007	104,000	-1.00 ▼	-0.95	105,000	105,000	104,000	35,450	3,686,800,000
12/06/2007	105,000	4.00 ▲	3.96	103,000	105,000	103,000	48,980	5,142,900,000
11/06/2007	101,000	-1.00 ▼	-0.98	102,000	102,000	101,000	35,940	3,629,940,000
08/06/2007	102,000	-3.00 ▼	-2.86	101,000	104,000	101,000	50,320	5,132,640,000
07/06/2007	105,000	0.00 ■■	0.00	108,000	108,000	104,000	46,130	4,843,650,000
06/06/2007	105,000	5.00 ▲	5.00	99,000	105,000	99,000	61,730	6,481,650,000
05/06/2007	100,000	-5.00 ▼	-4.76	102,000	102,000	100,000	53,290	5,329,000,000
04/06/2007	105,000	-1.00 ▼	-0.94	106,000	106,000	105,000	48,640	5,107,200,000
01/06/2007	106,000	-4.00 ▼	-3.64	110,000	110,000	106,000	46,860	4,967,160,000
31/05/2007	110,000	5.00 ▲	4.76	106,000	110,000	106,000	81,010	8,911,100,000
30/05/2007	105,000	-1.00 ▼	-0.94	105,000	105,000	103,000	55,530	5,830,650,000
29/05/2007	106,000	-4.00 ▼	-3.64	110,000	110,000	106,000	61,000	6,466,000,000
28/05/2007	110,000	5.00 ▲	4.76	110,000	110,000	110,000	101,490	11,163,900,000
25/05/2007	105,000	5.00 ▲	5.00	105,000	105,000	97,000	85,200	8,946,000,000
24/05/2007	100,000	-5.00 ▼	-4.76	100,000	100,000	100,000	74,320	7,432,000,000
23/05/2007	105,000	5.00 ▲	5.00	105,000	105,000	105,000	35,050	3,680,250,000
22/05/2007	100,000	4.50 ▲	4.71	100,000	100,000	100,000	18,820	1,882,000,000
21/05/2007	95,500	4.50 ▲	4.95	95,500	95,500	95,500	23,320	2,227,060,000
18/05/2007	91,000	4.00 ▲	4.60	91,000	91,000	90,000	55,080	5,012,280,000
17/05/2007	87,000	1.00 ▲	1.16	85,500	87,000	85,500	25,560	2,223,720,000
16/05/2007	86,000	-2.00 ▼	-2.27	88,000	88,000	86,000	23,840	2,050,240,000
15/05/2007	88,000	1.50 ▲	1.73	90,500	90,500	88,000	62,080	5,463,040,000
14/05/2007	86,500	4.00 ▲	4.85	86,000	86,500	86,000	31,350	2,711,775,000
11/05/2007	82,500	1.00 ▲	1.23	81,500	82,500	81,500	28,480	2,349,600,000
10/05/2007	81,500	-0.50 ▼	-0.61	81,500	82,000	81,000	12,380	1,008,970,000
09/05/2007	82,000	2.00 ▲	2.50	84,000	84,000	82,000	42,430	3,479,260,000
08/05/2007	80,000	3.50 ▲	4.58	79,500	80,000	79,000	42,780	3,422,400,000
07/05/2007	76,500	3.00 ▲	4.08	75,000	76,500	75,000	33,940	2,596,410,000
04/05/2007	73,500	-0.50 ▼	-0.68	74,000	74,000	73,500	20,460	1,503,810,000
03/05/2007	74,000	-1.00 ▼	-1.33	75,000	75,000	74,000	10,690	791,060,000
02/05/2007	75,000	-1.00 ▼	-1.32	72,500	75,000	72,500	16,430	1,232,250,000
25/04/2007	76,000	1.00 ▲	1.33	73,000	76,000	73,000	28,580	2,172,080,000
24/04/2007	75,000	3.00 ▲	4.17	68,500	75,000	68,500	37,570	2,817,750,000
23/04/2007	72,000	-3.50 ▼	-4.64	72,500	72,500	72,000	25,590	1,842,480,000
20/04/2007	75,500	-3.50 ▼	-4.43	75,500	76,000	75,500	27,530	2,078,515,000
19/04/2007	79,000	3.50 ▲	4.64	79,000	79,000	79,000	19,680	1,554,720,000
18/04/2007	75,500	3.50 ▲	4.86	72,000	75,500	72,000	7,350	554,925,000
17/04/2007	72,000	-3.00 ▼	-4.00	71,500	72,000	71,500	53,900	3,880,800,000
16/04/2007	75,000	-3.50 ▼	-4.46	78,000	78,000	75,000	24,330	1,824,750,000
13/04/2007	78,500	-3.50 ▼	-4.27	79,000	79,000	78,500	21,380	1,678,330,000
12/04/2007	82,000	-3.00 ▼	-3.53	84,000	84,000	82,000	12,430	1,019,260,000
11/04/2007	85,000	0.00 ■■	0.00	85,500	85,500	85,000	11,030	937,550,000
10/04/2007	85,000	0.00 ■■	0.00	85,000	85,000	85,000	8,340	708,900,000
09/04/2007	85,000	-0.50 ▼	-0.58	85,500	85,500	85,000	13,780	1,171,300,000
06/04/2007	85,500	-2.50 ▼	-2.84	86,000	86,000	85,500	20,720	1,771,560,000
05/04/2007	88,000	2.50 ▲	2.92	88,000	88,000	88,000	39,320	3,460,160,000
04/04/2007	85,500	0.00 ■■	0.00	84,500	86,000	84,500	49,810	4,258,755,000
03/04/2007	85,500	-4.00 ▼	-4.47	85,500	85,500	85,500	24,670	2,109,285,000
02/04/2007	89,500	-4.50 ▼	-4.79	89,500	89,500	89,500	23,600	2,112,200,000
30/03/2007	94,000	2.00 ▲	2.17	96,500	96,500	94,000	76,770	7,216,380,000
29/03/2007	92,000	4.00 ▲	4.55	92,000	92,000	92,000	45,120	4,151,040,000
28/03/2007	88,000	4.00 ▲	4.76	80,000	88,000	80,000	47,400	4,171,200,000
27/03/2007	84,000	-4.00 ▼	-4.55	84,000	84,000	84,000	45,720	3,840,480,000
26/03/2007	88,000	-4.50 ▼	-4.86	88,000	88,000	88,000	31,030	2,730,640,000
23/03/2007	92,500	-4.50 ▼	-4.64	92,500	92,500	92,500	57,000	5,272,500,000
22/03/2007	97,000	-3.00 ▼	-3.00	99,000	99,000	97,000	32,580	3,160,260,000
21/03/2007	100,000	-5.00 ▼	-4.76	100,000	100,000	100,000	38,210	3,821,000,000
20/03/2007	105,000	-5.00 ▼	-4.55	105,000	110,000	105,000	22,420	2,354,100,000
19/03/2007	110,000	2.00 ▲	1.85	113,000	113,000	110,000	40,590	4,464,900,000
16/03/2007	108,000	5.00 ▲	4.85	98,000	108,000	98,000	35,760	3,862,080,000
15/03/2007	103,000	-5.00 ▼	-4.63	103,000	103,000	103,000	26,210	2,699,630,000
14/03/2007	108,000	-5.00 ▼	-4.42	108,000	116,000	108,000	51,220	5,531,760,000
13/03/2007	113,000	-5.00 ▼	-4.24	113,000	118,000	113,000	41,550	4,695,150,000
12/03/2007	118,000	5.00 ▲	4.42	118,000	118,000	118,000	67,750	7,994,500,000
09/03/2007	113,000	-5.00 ▼	-4.24	118,000	120,000	113,000	72,180	8,156,340,000
08/03/2007	118,000	5.00 ▲	4.42	118,000	118,000	118,000	79,030	9,325,540,000
07/03/2007	113,000	5.00 ▲	4.63	113,000	113,000	113,000	23,810	2,690,530,000
06/03/2007	108,000	5.00 ▲	4.85	108,000	108,000	108,000	22,510	2,431,080,000
05/03/2007	103,000	4.00 ▲	4.04	103,000	103,000	102,000	16,910	1,741,730,000
02/03/2007	99,000	4.70 ▲	4.98	99,000	99,000	99,000	63,620	6,298,380,000
01/03/2007	95,000	4.50 ▲	4.97	95,000	95,000	95,000	77,620	7,373,900,000
28/02/2007	90,500	0.00 ■■	0.00	90,500	95,000	90,500	93,020	8,418,310,000
27/02/2007	90,500	4.00 ▲	4.62	90,500	90,500	90,500	13,510	1,222,655,000
26/02/2007	86,500	4.00 ▲	4.85	86,500	86,500	86,500	8,350	722,275,000
15/02/2007	82,500	3.50 ▲	4.43	82,500	82,500	82,500	45,040	3,715,800,000
14/02/2007	79,000	3.50 ▲	4.64	79,000	79,000	78,000	65,350	5,162,650,000
13/02/2007	75,500	3.50 ▲	4.86	75,500	75,500	75,500	63,260	4,776,130,000
12/02/2007	72,000	3.00 ▲	4.35	72,000	72,000	72,000	38,240	2,753,280,000
09/02/2007	69,000	2.00 ▲	2.99	69,000	69,000	66,500	26,880	1,854,720,000
08/02/2007	67,000	-3.00 ▼	-4.29	67,000	70,000	66,500	45,050	3,018,350,000
07/02/2007	70,000	3.00 ▲	4.48	70,000	70,000	68,000	30,320	2,122,400,000
06/02/2007	67,000	1.00 ▲	1.52	67,000	67,000	66,000	25,380	1,700,460,000
05/02/2007	66,000	-2.00 ▼	-2.94	66,000	69,000	66,000	20,760	1,370,160,000
02/02/2007	68,000	0.00 ■■	0.00	68,000	68,000	68,000	10,960	745,280,000
01/02/2007	68,000	-2.50 ▼	-3.55	69,000	70,500	68,000	24,350	1,655,800,000
31/01/2007	70,500	0.50 ▲	0.71	70,000	71,000	70,000	32,910	2,320,155,000
30/01/2007	70,000	0.00 ■■	0.00	69,000	70,000	69,000	26,750	1,872,500,000
29/01/2007	70,000	1.00 ▲	1.45	70,000	70,000	69,500	36,540	2,557,800,000
26/01/2007	69,000	0.00 ■■	0.00	0	69,000	68,000	58,890	4,063,410,000
25/01/2007	69,000	0.00 ■■	0.00	72,000	72,000	69,000	105,690	7,292,610,000
24/01/2007	69,000	3.00 ▲	4.55	69,000	69,000	69,000	110,460	7,621,740,000
23/01/2007	66,000	3.00 ▲	4.76	66,000	66,000	66,000	48,890	3,226,740,000
22/01/2007	63,000	-3.00 ▼	-4.55	63,000	63,000	63,000	34,320	2,162,160,000
19/01/2007	66,000	2.50 ▲	3.94	66,500	66,500	66,000	66,160	4,366,560,000
18/01/2007	63,500	3.00 ▲	4.96	60,500	63,500	60,500	31,360	1,991,360,000
17/01/2007	60,500	-3.00 ▼	-4.72	63,000	62,500	60,500	44,150	2,671,075,000
16/01/2007	63,500	-3.00 ▼	-4.51	66,500	66,500	63,500	64,660	4,105,910,000
15/01/2007	66,500	3.00 ▲	4.72	66,500	66,500	66,500	36,390	2,419,935,000
12/01/2007	63,500	3.00 ▲	4.96	63,500	63,500	63,500	20,730	1,316,355,000
11/01/2007	60,500	2.50 ▲	4.31	60,500	60,500	60,500	21,500	1,300,750,000
10/01/2007	58,000	2.50 ▲	4.50	58,000	58,000	58,000	56,770	3,292,660,000
09/01/2007	55,500	0.00 ■■	0.00	55,500	55,500	55,500	31,290	1,736,595,000
08/01/2007	55,500	-1.00 ▼	-1.77	56,500	56,500	55,500	4,300	238,650,000
05/01/2007	56,500	-0.50 ▼	-0.88	57,000	57,000	56,000	9,600	542,400,000
04/01/2007	57,000	2.00 ▲	3.64	57,000	57,000	56,500	24,000	1,368,000,000
03/01/2007	55,000	0.50 ▲	0.92	55,000	55,000	55,000	13,270	729,850,000
02/01/2007	54,500	0.00 ■■	0.00	54,500	54,500	54,500	4,900	267,050,000
29/12/2006	54,500	1.50 ▲	2.83	54,500	54,500	53,000	38,750	2,111,875,000
28/12/2006	53,000	-1.50 ▼	-2.75	54,500	54,500	53,000	23,220	1,230,660,000
27/12/2006	54,500	0.00 ■■	0.00	0	55,000	54,500	12,680	691,060,000
26/12/2006	54,500	1.00 ▲	1.87	55,000	55,000	54,500	19,460	1,060,570,000
25/12/2006	53,500	1.50 ▲	2.88	52,000	53,500	52,000	7,220	386,270,000
22/12/2006	52,000	0.00 ■■	0.00	52,000	52,000	51,500	27,100	1,409,200,000
21/12/2006	52,000	-1.50 ▼	-2.80	53,500	55,000	52,000	26,370	1,371,240,000
20/12/2006	53,500	-2.50 ▼	-4.46	56,000	56,000	53,500	15,810	845,835,000
19/12/2006	56,000	0.50 ▲	0.90	55,500	57,500	55,500	21,470	1,202,320,000
18/12/2006	55,500	-1.00 ▼	-1.77	56,500	57,000	55,500	30,990	1,719,945,000
15/12/2006	56,500	1.00 ▲	1.80	56,000	56,500	56,000	19,940	1,126,610,000
14/12/2006	55,500	-1.50 ▼	-2.63	55,500	56,000	55,500	18,290	1,015,095,000
13/12/2006	57,000	0.00 ■■	0.00	56,000	57,000	56,000	30,360	1,730,520,000
12/12/2006	57,000	-3.00 ▼	-5.00	60,000	60,000	57,000	15,120	861,840,000
11/12/2006	60,000	-2.00 ▼	-3.23	62,000	62,000	60,000	53,260	3,195,600,000
08/12/2006	62,000	2.50 ▲	4.20	62,000	62,000	62,000	12,220	757,640,000
07/12/2006	59,500	2.50 ▲	4.39	59,500	59,500	59,500	29,950	1,782,025,000
06/12/2006	57,000	2.50 ▲	4.59	57,000	57,000	57,000	110,650	6,307,050,000
05/12/2006	54,500	2.50 ▲	4.81	54,500	54,500	54,500	57,340	3,125,030,000
04/12/2006	52,000	-0.50 ▼	-0.95	52,500	52,500	52,000	18,520	963,040,000
01/12/2006	52,500	0.50 ▲	0.96	52,000	52,500	52,000	13,300	698,250,000
30/11/2006	52,000	0.50 ▲	0.97	53,000	53,000	52,000	9,580	498,160,000
29/11/2006	51,500	-1.00 ▼	-1.90	52,500	52,500	51,500	12,110	623,665,000
28/11/2006	52,500	0.50 ▲	0.96	53,000	53,000	52,500	15,920	835,800,000
27/11/2006	52,000	-2.00 ▼	-3.70	56,500	56,500	52,000	47,530	2,471,560,000
24/11/2006	54,000	1.00 ▲	1.89	54,000	55,000	54,000	55,410	2,992,140,000
23/11/2006	53,000	1.50 ▲	2.91	51,500	53,000	51,500	35,860	1,900,580,000
22/11/2006	51,500	0.50 ▲	0.98	51,500	51,500	51,000	17,320	891,980,000
21/11/2006	51,000	-0.50 ▼	-0.97	51,000	51,000	50,500	28,980	1,477,980,000
20/11/2006	51,500	-0.50 ▼	-0.96	52,000	52,000	51,500	11,810	608,215,000
17/11/2006	52,000	1.00 ▲	1.96	51,500	52,000	51,500	12,620	656,240,000
16/11/2006	51,000	-1.50 ▼	-2.86	51,000	51,000	50,500	68,760	3,506,760,000
15/11/2006	52,500	-0.50 ▼	-0.94	53,500	53,500	52,500	34,650	1,819,125,000
14/11/2006	53,000	0.00 ■■	0.00	53,000	53,500	53,000	23,900	1,266,700,000
13/11/2006	53,000	0.50 ▲	0.95	53,000	53,000	52,500	16,820	891,460,000
10/11/2006	52,500	-1.00 ▼	-1.87	53,000	53,000	52,500	5,120	268,800,000
09/11/2006	53,500	1.00 ▲	1.90	54,000	54,000	53,000	19,720	1,055,020,000
08/11/2006	52,500	0.50 ▲	0.96	52,500	52,500	52,000	6,870	360,675,000
07/11/2006	52,000	0.50 ▲	0.97	51,500	52,000	51,500	25,470	1,324,440,000
06/11/2006	51,500	0.50 ▲	0.98	51,000	51,500	51,000	9,480	488,220,000
03/11/2006	51,000	0.00 ■■	0.00	51,500	51,500	51,000	19,070	972,570,000
02/11/2006	51,000	-1.00 ▼	-1.92	52,000	52,000	51,000	15,220	776,220,000
01/11/2006	52,000	0.50 ▲	0.97	52,500	52,500	52,000	19,800	1,029,600,000
31/10/2006	51,500	1.50 ▲	3.00	49,500	51,500	49,500	4,460	229,690,000
30/10/2006	50,000	-2.00 ▼	-3.85	51,500	51,500	50,000	21,420	1,071,000,000
27/10/2006	52,000	-0.50 ▼	-0.95	52,000	52,000	52,000	10,770	560,040,000
26/10/2006	52,500	0.00 ■■	0.00	52,500	52,500	52,000	5,120	268,800,000
25/10/2006	52,500	0.00 ■■	0.00	52,000	52,500	52,000	12,130	636,825,000
24/10/2006	52,500	0.00 ■■	0.00	52,500	52,500	52,000	15,080	791,700,000
23/10/2006	52,500	0.00 ■■	0.00	52,500	52,500	52,000	8,950	469,875,000
20/10/2006	52,500	1.00 ▲	1.94	54,000	54,000	52,500	50,750	2,664,375,000
19/10/2006	51,500	2.00 ▲	4.04	51,500	51,500	51,500	5,510	283,765,000
18/10/2006	49,500	0.00 ■■	0.00	49,300	49,500	49,300	16,770	830,115,000
17/10/2006	49,500	-1.50 ▼	-2.94	51,500	51,500	49,500	23,800	1,178,100,000
16/10/2006	51,000	-0.50 ▼	-0.97	52,000	52,000	51,000	16,950	864,450,000
13/10/2006	51,500	-1.50 ▼	-2.83	53,000	53,000	51,500	16,200	834,300,000
12/10/2006	53,000	-1.00 ▼	-1.85	54,000	54,000	53,000	17,390	921,670,000
11/10/2006	54,000	-1.00 ▼	-1.82	55,500	55,500	54,000	77,270	4,172,580,000
10/10/2006	55,000	2.50 ▲	4.76	55,000	55,000	55,000	36,890	2,028,950,000
09/10/2006	52,500	2.50 ▲	5.00	52,500	52,500	52,500	16,700	876,750,000
06/10/2006	50,000	0.00 ■■	0.00	50,000	50,000	49,900	8,270	413,500,000
05/10/2006	50,000	0.00 ■■	0.00	51,000	51,000	50,000	9,710	485,500,000
04/10/2006	50,000	1.00 ▲	2.04	50,000	50,000	50,000	15,410	770,500,000
03/10/2006	49,000	-0.20 ▼	-0.41	49,500	49,500	49,000	8,800	431,200,000
02/10/2006	49,200	-0.20 ▼	-0.40	48,100	49,200	48,100	8,200	403,440,000
29/09/2006	49,400	0.10 ▲	0.20	49,400	49,400	49,400	1,350	66,690,000
28/09/2006	49,300	-0.20 ▼	-0.40	49,500	49,600	49,300	10,850	534,905,000
27/09/2006	49,500	0.20 ▲	0.41	49,500	49,500	49,500	20,420	1,010,790,000
26/09/2006	49,300	-0.10 ▼	-0.20	49,400	49,400	49,300	8,830	435,319,000
25/09/2006	49,400	0.10 ▲	0.20	49,500	49,500	49,100	4,100	202,540,000
22/09/2006	49,300	-0.20 ▼	-0.40	49,500	49,500	49,000	8,960	441,728,000
21/09/2006	49,500	-0.10 ▼	-0.20	49,600	49,600	49,500	9,070	448,965,000
20/09/2006	49,600	0.10 ▲	0.20	50,000	50,000	49,600	10,860	538,656,000
19/09/2006	49,500	0.00 ■■	0.00	49,000	49,500	49,000	28,580	1,414,710,000
18/09/2006	49,500	0.70 ▲	1.43	50,000	50,000	49,400	6,640	328,680,000
15/09/2006	48,800	0.00 ■■	0.00	48,500	48,800	48,500	12,230	596,824,000
14/09/2006	48,800	-0.20 ▼	-0.41	49,000	49,000	48,800	12,440	607,072,000
13/09/2006	49,000	0.50 ▲	1.03	48,000	49,000	48,000	33,440	1,638,560,000
12/09/2006	48,500	-0.50 ▼	-1.02	49,000	49,000	48,500	28,090	1,362,365,000
11/09/2006	49,000	0.70 ▲	1.45	48,300	50,000	48,300	30,050	1,472,450,000
08/09/2006	48,300	0.00 ■■	0.00	48,000	48,300	48,000	14,900	719,670,000
07/09/2006	48,300	0.30 ▲	0.62	48,500	48,500	48,300	29,050	1,403,115,000
06/09/2006	48,000	1.50 ▲	3.23	48,800	48,800	48,000	44,720	2,146,560,000
05/09/2006	46,500	2.20 ▲	4.97	46,500	46,500	46,500	7,620	354,330,000
01/09/2006	44,300	2.10 ▲	4.98	42,900	44,300	42,900	26,860	1,189,898,000
31/08/2006	42,200	0.00 ■■	0.00	42,900	42,900	42,000	24,100	1,017,020,000
30/08/2006	42,200	2.00 ▲	4.98	41,500	42,200	41,500	34,050	1,436,910,000
29/08/2006	40,200	1.20 ▲	3.08	40,000	40,200	40,000	27,200	1,093,440,000
28/08/2006	39,000	0.50 ▲	1.30	39,500	39,500	38,500	12,150	473,850,000
25/08/2006	38,500	-0.50 ▼	-1.28	38,500	38,500	38,500	15,560	599,060,000
24/08/2006	39,000	-0.50 ▼	-1.27	39,500	39,500	39,000	7,720	301,080,000
23/08/2006	39,500	1.00 ▲	2.60	38,000	39,500	38,000	4,940	195,130,000
22/08/2006	38,500	-2.00 ▼	-4.94	40,000	40,000	38,500	9,760	375,760,000
21/08/2006	40,500	0.60 ▲	1.50	40,500	40,500	40,500	3,060	123,930,000
18/08/2006	39,900	-1.10 ▼	-2.68	41,000	41,000	39,900	12,840	512,316,000
17/08/2006	41,000	0.70 ▲	1.74	41,000	41,000	41,000	18,130	743,330,000
16/08/2006	40,300	1.90 ▲	4.95	39,400	40,300	39,400	16,250	654,875,000
15/08/2006	38,400	0.00 ■■	0.00	39,800	39,800	37,000	25,520	979,968,000
14/08/2006	38,400	1.80 ▲	4.92	37,000	38,400	37,000	9,190	352,896,000
11/08/2006	36,600	1.30 ▲	3.68	36,500	36,600	36,500	13,810	505,446,000
10/08/2006	35,300	1.30 ▲	3.82	35,500	35,500	35,300	22,060	778,718,000
09/08/2006	34,000	0.20 ▲	0.59	33,700	34,000	33,700	10,730	364,820,000
08/08/2006	33,800	0.50 ▲	1.50	33,000	33,800	33,000	6,310	213,278,000
07/08/2006	33,300	-1.70 ▼	-4.86	35,000	35,000	33,300	5,600	186,480,000
04/08/2006	35,000	0.50 ▲	1.45	35,500	35,500	35,000	5,770	201,950,000
03/08/2006	34,500	1.50 ▲	4.55	33,000	34,600	33,000	11,520	397,440,000
02/08/2006	33,000	0.10 ▲	0.30	31,500	33,000	31,500	3,120	102,960,000
01/08/2006	32,900	-1.70 ▼	-4.91	33,200	33,200	32,900	6,200	203,980,000
31/07/2006	34,600	-1.40 ▼	-3.89	35,100	35,100	34,600	8,200	283,720,000
28/07/2006	36,000	-0.40 ▼	-1.10	37,000	37,000	36,000	5,130	184,680,000
27/07/2006	36,400	0.60 ▲	1.68	35,200	36,700	35,200	5,110	186,004,000
26/07/2006	35,800	-0.10 ▼	-0.28	34,700	35,800	34,700	6,170	220,886,000
25/07/2006	35,900	-1.90 ▼	-5.03	36,100	36,100	35,900	8,130	291,867,000
24/07/2006	48,000	-1.00 ▼	-2.04	48,200	48,200	48,000	10,340	496,320,000
21/07/2006	49,000	-1.00 ▼	-2.00	50,000	50,000	49,000	12,170	596,330,000
20/07/2006	50,000	1.30 ▲	2.67	47,600	50,000	47,600	12,410	620,500,000
19/07/2006	48,700	-2.30 ▼	-4.51	50,500	50,500	48,700	10,820	526,934,000
18/07/2006	51,000	1.00 ▲	2.00	52,500	52,500	51,000	11,120	567,120,000
17/07/2006	50,000	-2.00 ▼	-3.85	52,000	52,000	50,000	3,480	174,000,000
14/07/2006	52,000	-0.50 ▼	-0.95	52,000	52,500	52,000	1,680	87,360,000
13/07/2006	52,500	-0.50 ▼	-0.94	52,500	52,500	52,500	1,500	78,750,000
12/07/2006	53,000	0.00 ■■	0.00	53,000	53,000	53,000	40	2,120,000
11/07/2006	53,000	0.50 ▲	0.95	53,000	53,000	53,000	11,340	601,020,000
10/07/2006	52,500	-0.50 ▼	-0.94	53,000	53,000	52,500	2,110	110,775,000
07/07/2006	53,000	1.00 ▲	1.92	53,000	53,000	52,500	6,070	321,710,000
06/07/2006	52,000	0.50 ▲	0.97	52,000	52,000	52,000	7,000	364,000,000
05/07/2006	51,500	0.00 ■■	0.00	51,500	52,000	51,500	2,580	132,870,000
04/07/2006	51,500	-1.50 ▼	-2.83	53,000	53,000	51,500	2,800	144,200,000
03/07/2006	53,000	-0.50 ▼	-0.93	53,000	53,500	53,000	6,580	348,740,000
30/06/2006	53,500	-0.50 ▼	-0.93	54,000	54,000	53,500	2,020	108,070,000
29/06/2006	54,000	0.00 ■■	0.00	54,500	54,500	53,000	2,130	115,020,000
28/06/2006	54,000	0.50 ▲	0.93	53,500	54,000	53,500	3,100	167,400,000
27/06/2006	53,500	0.50 ▲	0.94	52,500	53,500	52,000	4,090	218,815,000
26/06/2006	53,000	-1.50 ▼	-2.75	54,000	54,000	53,000	4,410	233,730,000
23/06/2006	54,500	-1.50 ▼	-2.68	56,000	56,000	54,500	1,160	63,220,000
22/06/2006	56,000	1.50 ▲	2.75	55,000	56,000	55,000	12,030	673,680,000
21/06/2006	54,500	-2.50 ▼	-4.39	57,000	57,000	54,500	3,580	195,110,000
20/06/2006	57,000	0.00 ■■	0.00	57,000	57,000	57,000	1,030	58,710,000
19/06/2006	57,000	0.00 ■■	0.00	57,000	57,000	57,000	150	8,550,000
16/06/2006	57,000	-0.50 ▼	-0.87	57,500	57,500	57,000	410	23,370,000
15/06/2006	57,500	0.50 ▲	0.88	57,000	57,500	57,000	6,400	368,000,000
14/06/2006	57,000	0.00 ■■	0.00	57,000	57,000	57,000	4,650	265,050,000
13/06/2006	57,000	1.00 ▲	1.79	56,500	57,000	56,500	4,890	278,730,000
12/06/2006	56,000	-0.50 ▼	-0.88	56,500	56,500	56,000	950	53,200,000
09/06/2006	56,500	-0.50 ▼	-0.88	57,000	57,000	56,500	350	19,775,000
08/06/2006	57,000	0.00 ■■	0.00	57,500	57,500	57,000	4,080	232,560,000
07/06/2006	57,000	1.50 ▲	2.70	55,000	57,000	55,000	5,280	300,960,000
06/06/2006	55,500	0.50 ▲	0.91	55,500	55,500	55,500	9,940	551,670,000
05/06/2006	55,000	1.00 ▲	1.85	55,000	55,000	55,000	10,760	591,800,000
02/06/2006	54,000	1.00 ▲	1.89	53,000	54,000	53,000	8,450	456,300,000
01/06/2006	53,000	-1.50 ▼	-2.75	54,000	54,000	53,000	4,340	230,020,000
31/05/2006	54,500	0.50 ▲	0.93	53,000	54,500	53,000	10,550	574,975,000
30/05/2006	54,000	-2.00 ▼	-3.57	55,000	55,000	54,000	12,300	664,200,000
29/05/2006	56,000	0.00 ■■	0.00	56,000	56,000	56,000	9,340	523,040,000
26/05/2006	56,000	-1.00 ▼	-1.75	56,000	56,000	56,000	12,000	672,000,000
25/05/2006	57,000	-2.50 ▼	-4.20	58,000	58,000	57,000	7,420	422,940,000
24/05/2006	59,500	2.50 ▲	4.39	57,000	59,500	57,000	8,390	499,205,000
23/05/2006	57,000	-2.00 ▼	-3.39	57,500	57,500	57,000	13,750	783,750,000
22/05/2006	65,000	-1.50 ▼	-2.26	66,500	66,500	65,000	19,590	1,273,350,000
19/05/2006	66,500	0.50 ▲	0.76	67,000	67,000	66,500	22,180	1,474,970,000
18/05/2006	66,000	-2.00 ▼	-2.94	68,500	68,500	66,000	18,920	1,248,720,000
17/05/2006	68,000	0.00 ■■	0.00	69,000	69,000	68,000	19,020	1,293,360,000
16/05/2006	68,000	-1.50 ▼	-2.16	69,500	69,500	68,000	34,930	2,375,240,000
15/05/2006	69,500	3.00 ▲	4.51	69,500	69,500	69,500	17,720	1,231,540,000
12/05/2006	66,500	3.00 ▲	4.72	66,500	66,500	66,500	11,500	764,750,000
11/05/2006	63,500	3.00 ▲	4.96	60,000	63,500	60,000	24,370	1,547,495,000
10/05/2006	60,500	-3.00 ▼	-4.72	60,500	60,500	60,500	2,160	130,680,000
09/05/2006	63,500	-3.00 ▼	-4.51	63,500	63,500	63,500	5,090	323,215,000
08/05/2006	66,500	-3.50 ▼	-5.00	68,000	68,000	66,500	9,890	657,685,000
05/05/2006	70,000	0.00 ■■	0.00	73,000	73,000	70,000	19,250	1,347,500,000
04/05/2006	70,000	3.00 ▲	4.48	70,000	70,000	70,000	25,550	1,788,500,000
03/05/2006	67,000	3.00 ▲	4.69	66,000	67,000	66,000	22,950	1,537,650,000
28/04/2006	64,000	-2.50 ▼	-3.76	63,500	64,000	63,500	29,090	1,861,760,000
27/04/2006	66,500	-3.50 ▼	-5.00	69,000	69,000	66,500	15,160	1,008,140,000
26/04/2006	70,000	-3.50 ▼	-4.76	70,000	70,000	70,000	24,110	1,687,700,000
25/04/2006	73,500	3.00 ▲	4.26	74,000	74,000	73,500	15,470	1,137,045,000
24/04/2006	70,500	3.00 ▲	4.44	70,000	70,500	70,000	5,180	365,190,000
21/04/2006	67,500	3.00 ▲	4.65	64,000	67,500	64,000	12,910	871,425,000
20/04/2006	64,500	-1.50 ▼	-2.27	64,000	64,500	64,000	12,840	828,180,000
19/04/2006	66,000	0.00 ■■	0.00	66,000	66,000	66,000	11,910	786,060,000
18/04/2006	66,000	1.00 ▲	1.54	66,500	66,500	66,000	15,300	1,009,800,000
17/04/2006	65,000	2.00 ▲	3.17	66,000	66,000	65,000	17,690	1,149,850,000
14/04/2006	63,000	3.00 ▲	5.00	63,000	63,000	63,000	18,630	1,173,690,000
13/04/2006	60,000	2.00 ▲	3.45	60,000	60,000	60,000	11,920	715,200,000
12/04/2006	58,000	1.00 ▲	1.75	58,000	58,000	58,000	12,160	705,280,000
11/04/2006	57,000	-1.00 ▼	-1.72	58,000	58,000	57,000	12,070	687,990,000
10/04/2006	58,000	0.00 ■■	0.00	60,000	60,000	58,000	8,700	504,600,000
07/04/2006	58,000	1.00 ▲	1.75	58,500	58,500	58,000	15,500	899,000,000
06/04/2006	57,000	0.50 ▲	0.88	57,500	57,500	57,000	20,290	1,156,530,000
05/04/2006	56,500	1.00 ▲	1.80	55,500	56,500	55,500	9,030	510,195,000
04/04/2006	55,500	-2.50 ▼	-4.31	58,000	58,000	55,500	17,730	984,015,000
03/04/2006	58,000	0.50 ▲	0.87	58,000	58,000	58,000	22,480	1,303,840,000
31/03/2006	57,500	0.00 ■■	0.00	58,500	58,500	57,500	8,800	506,000,000
30/03/2006	57,500	1.00 ▲	1.77	57,500	57,500	57,500	13,350	767,625,000
29/03/2006	56,500	1.50 ▲	2.73	56,500	56,500	56,500	19,500	1,101,750,000
28/03/2006	55,000	1.50 ▲	2.80	55,000	55,000	55,000	8,970	493,350,000
27/03/2006	53,500	1.00 ▲	1.90	53,000	53,500	53,000	4,310	230,585,000
24/03/2006	52,500	-2.00 ▼	-3.67	54,000	54,000	52,500	15,420	809,550,000
23/03/2006	54,500	-0.50 ▼	-0.91	55,000	55,000	54,500	18,610	1,014,245,000
22/03/2006	55,000	2.50 ▲	4.76	55,000	55,000	55,000	43,270	2,379,850,000
21/03/2006	52,500	2.50 ▲	5.00	52,500	52,500	52,500	15,120	793,800,000
20/03/2006	50,000	0.00 ■■	0.00	52,500	52,500	50,000	23,550	1,177,500,000
17/03/2006	50,000	2.10 ▲	4.38	48,700	50,000	48,700	9,180	459,000,000
16/03/2006	47,900	0.20 ▲	0.42	47,500	47,900	47,500	9,580	458,882,000
15/03/2006	47,700	0.10 ▲	0.21	47,000	47,700	47,000	9,330	445,041,000
14/03/2006	47,600	0.50 ▲	1.06	48,000	48,000	47,600	8,070	384,132,000
13/03/2006	47,100	0.60 ▲	1.29	47,000	47,100	47,000	6,370	300,027,000
10/03/2006	46,500	-0.50 ▼	-1.06	47,500	47,500	46,500	3,700	172,050,000
09/03/2006	47,000	0.90 ▲	1.95	46,100	47,000	46,100	4,550	213,850,000
08/03/2006	46,100	-0.90 ▼	-1.91	46,500	46,500	46,100	16,600	765,260,000
07/03/2006	47,000	-1.00 ▼	-2.08	48,000	48,000	47,000	14,800	695,600,000
06/03/2006	48,000	1.30 ▲	2.78	45,000	48,000	45,000	15,770	756,960,000
03/03/2006	46,700	-2.30 ▼	-4.69	50,000	50,000	46,700	11,750	548,725,000
02/03/2006	49,000	2.30 ▲	4.93	49,000	49,000	49,000	7,700	377,300,000
01/03/2006	46,700	2.20 ▲	4.94	46,700	46,700	46,700	16,230	757,941,000
28/02/2006	44,500	1.50 ▲	3.49	44,500	44,500	44,500	9,800	436,100,000
27/02/2006	43,000	1.00 ▲	2.38	42,800	43,000	42,800	6,610	284,230,000
24/02/2006	42,000	1.00 ▲	2.44	40,100	42,000	40,100	4,100	172,200,000
23/02/2006	41,000	1.30 ▲	3.27	39,700	41,000	39,700	3,510	143,910,000
22/02/2006	39,700	-1.30 ▼	-3.17	40,500	40,500	39,700	11,760	466,872,000
21/02/2006	41,000	0.50 ▲	1.23	40,500	41,000	40,500	3,380	138,580,000
20/02/2006	40,500	1.50 ▲	3.85	40,900	40,900	40,500	2,900	117,450,000
17/02/2006	39,000	0.90 ▲	2.36	38,500	39,000	38,500	3,740	145,860,000
16/02/2006	38,100	0.20 ▲	0.53	37,900	38,100	37,900	8,220	313,182,000
15/02/2006	37,900	1.40 ▲	3.84	38,000	38,000	37,900	5,400	204,660,000
14/02/2006	38,000	-0.30 ▼	-0.78	38,000	38,000	38,000	9,600	364,800,000
13/02/2006	38,300	-0.10 ▼	-0.26	38,300	38,300	38,300	420	16,086,000
10/02/2006	38,400	0.90 ▲	2.40	38,500	38,500	38,400	2,050	78,720,000
09/02/2006	37,500	0.50 ▲	1.35	37,500	37,500	37,500	9,840	369,000,000
08/02/2006	37,000	0.30 ▲	0.82	36,500	37,000	36,500	3,540	130,980,000
07/02/2006	36,700	-0.50 ▼	-1.34	37,200	37,200	36,700	3,700	135,790,000
06/02/2006	37,200	-0.10 ▼	-0.27	37,500	37,500	37,200	4,270	158,844,000
27/01/2006	37,300	-1.90 ▼	-4.85	40,000	40,000	37,300	10,890	406,197,000
26/01/2006	39,200	1.70 ▲	4.53	39,200	39,200	39,200	100	3,920,000
25/01/2006	37,500	1.70 ▲	4.75	35,800	37,500	35,800	570	21,375,000
24/01/2006	35,800	-0.20 ▼	-0.56	35,600	35,800	35,600	1,100	39,380,000
23/01/2006	36,000	0.00 ■■	0.00	36,000	36,000	36,000	510	18,360,000
20/01/2006	36,000	0.00 ■■	0.00	37,500	37,500	36,000	1,340	48,240,000
19/01/2006	36,000	1.20 ▲	3.45	34,800	36,000	34,800	5,500	198,000,000
18/01/2006	34,800	0.50 ▲	1.46	34,700	34,800	34,700	1,150	40,020,000
17/01/2006	34,300	0.60 ▲	1.78	34,000	34,300	34,000	1,900	65,170,000
13/01/2006	33,700	0.20 ▲	0.60	33,500	33,700	33,500	4,890	164,793,000
12/01/2006	33,500	0.20 ▲	0.60	33,900	33,900	33,500	1,700	56,950,000
11/01/2006	33,300	0.00 ■■	0.00	33,300	33,300	33,300	800	26,640,000
10/01/2006	33,300	0.30 ▲	0.91	33,000	33,300	33,000	7,080	235,764,000
09/01/2006	33,000	0.10 ▲	0.30	32,900	33,000	32,900	1,700	56,100,000
06/01/2006	32,900	-0.10 ▼	-0.30	33,200	33,200	32,900	1,010	33,229,000
05/01/2006	33,000	0.10 ▲	0.30	32,900	33,000	32,900	100	3,300,000
04/01/2006	32,900	0.00 ■■	0.00	32,800	32,900	32,800	1,000	32,900,000
03/01/2006	32,900	0.10 ▲	0.30	32,800	32,900	32,800	6,020	198,058,000
30/12/2005	32,800	0.30 ▲	0.92	32,500	32,800	32,500	1,190	39,032,000
29/12/2005	32,500	-0.50 ▼	-1.52	33,000	33,000	32,500	500	16,250,000
28/12/2005	33,000	0.10 ▲	0.30	32,900	33,000	32,900	6,280	207,240,000
27/12/2005	32,900	0.00 ■■	0.00	32,900	32,900	32,900	2,010	66,129,000
26/12/2005	32,900	-0.10 ▼	-0.30	32,900	32,900	32,900	3,200	105,280,000
23/12/2005	33,000	0.10 ▲	0.30	33,000	33,000	33,000	4,340	143,220,000
22/12/2005	32,900	0.10 ▲	0.30	31,300	32,900	31,300	3,020	99,358,000
21/12/2005	32,800	0.00 ■■	0.00	32,800	32,800	32,800	3,820	125,296,000
20/12/2005	32,800	0.10 ▲	0.31	32,800	32,800	32,800	1,700	55,760,000
19/12/2005	32,700	-0.30 ▼	-0.91	32,700	32,700	32,700	1,360	44,472,000
16/12/2005	33,000	0.00 ■■	0.00	33,000	33,000	33,000	400	13,200,000
15/12/2005	33,000	0.10 ▲	0.30	33,500	33,500	33,000	1,100	36,300,000
14/12/2005	32,900	-0.40 ▼	-1.20	32,400	32,900	32,400	2,900	95,410,000
13/12/2005	33,300	0.00 ■■	0.00	33,300	33,300	33,300	0	0
12/12/2005	33,300	0.00 ■■	0.00	33,300	33,300	33,300	0	0
09/12/2005	33,300	0.00 ■■	0.00	33,300	33,300	33,300	210	6,993,000
08/12/2005	33,300	-0.20 ▼	-0.60	33,200	33,300	33,200	1,100	36,630,000
07/12/2005	33,500	1.30 ▲	4.04	31,700	33,500	31,700	7,090	237,515,000
06/12/2005	32,200	-0.30 ▼	-0.92	32,400	32,400	32,200	3,610	116,242,000
05/12/2005	32,500	-0.50 ▼	-1.52	32,500	32,500	32,500	3,690	119,925,000
02/12/2005	33,000	-0.10 ▼	-0.30	33,500	33,500	33,000	1,270	41,910,000
01/12/2005	33,100	0.20 ▲	0.61	32,900	33,100	32,900	3,640	120,484,000
30/11/2005	32,900	0.10 ▲	0.30	32,600	32,900	32,600	2,680	88,172,000
29/11/2005	32,800	0.00 ■■	0.00	32,800	32,800	32,800	400	13,120,000
28/11/2005	32,800	0.40 ▲	1.23	32,800	32,800	32,800	1,070	35,096,000
25/11/2005	32,400	0.80 ▲	2.53	32,000	32,400	32,000	3,180	103,032,000
24/11/2005	31,600	-0.80 ▼	-2.47	32,400	32,400	31,600	1,100	34,760,000
23/11/2005	32,400	0.00 ■■	0.00	33,000	33,000	32,400	5,910	191,484,000
22/11/2005	32,400	-1.10 ▼	-3.28	32,500	32,500	32,400	2,430	78,732,000
21/11/2005	33,500	0.50 ▲	1.52	33,000	33,500	33,000	740	24,790,000
18/11/2005	33,000	0.00 ■■	0.00	33,000	33,000	33,000	1,500	49,500,000
17/11/2005	33,000	-0.50 ▼	-1.49	33,500	33,500	33,000	9,010	297,330,000
16/11/2005	33,500	-0.10 ▼	-0.30	34,000	34,000	33,500	1,790	59,965,000
15/11/2005	33,600	0.10 ▲	0.30	33,600	33,600	33,600	6,030	202,608,000
14/11/2005	33,500	0.50 ▲	1.52	33,000	33,500	33,000	2,070	69,345,000
11/11/2005	33,000	-0.80 ▼	-2.37	33,500	33,500	33,000	4,330	142,890,000
10/11/2005	33,800	0.10 ▲	0.30	33,800	33,800	33,800	4,370	147,706,000
09/11/2005	33,700	0.00 ■■	0.00	33,700	33,700	33,700	6,260	210,962,000
08/11/2005	33,700	0.20 ▲	0.60	33,800	33,800	33,700	5,960	200,852,000
07/11/2005	33,500	0.20 ▲	0.60	33,300	33,500	33,300	10,210	342,035,000
04/11/2005	33,300	0.30 ▲	0.91	33,500	33,500	33,300	1,300	43,290,000
03/11/2005	33,000	0.60 ▲	1.85	32,600	33,000	32,600	3,680	121,440,000
02/11/2005	32,400	0.40 ▲	1.25	32,500	32,500	32,400	3,280	106,272,000
01/11/2005	32,000	0.10 ▲	0.31	32,000	32,000	32,000	8,750	280,000,000
31/10/2005	31,900	-0.10 ▼	-0.31	32,000	32,000	31,900	4,600	146,740,000
28/10/2005	32,000	0.80 ▲	2.56	32,000	32,000	32,000	7,900	252,800,000
27/10/2005	31,200	0.70 ▲	2.30	30,100	31,200	30,100	520	16,224,000
26/10/2005	30,500	-1.00 ▼	-3.17	30,000	30,500	30,000	7,640	233,020,000
25/10/2005	31,500	-0.20 ▼	-0.63	31,500	31,500	31,500	7,880	248,220,000
24/10/2005	31,700	0.30 ▲	0.96	31,400	31,700	31,400	3,730	118,241,000
21/10/2005	31,400	0.00 ■■	0.00	31,400	31,400	31,400	9,050	284,170,000
20/10/2005	31,400	0.40 ▲	1.29	31,300	31,400	31,300	4,530	142,242,000
19/10/2005	31,000	0.10 ▲	0.32	31,000	31,000	31,000	1,210	37,510,000
18/10/2005	30,900	0.90 ▲	3.00	31,400	31,400	30,900	13,820	427,038,000
17/10/2005	30,000	0.40 ▲	1.35	30,000	30,000	30,000	3,900	117,000,000
14/10/2005	29,600	0.10 ▲	0.34	29,700	29,700	29,600	3,490	103,304,000
13/10/2005	29,500	0.00 ■■	0.00	29,100	29,500	29,100	3,850	113,575,000
12/10/2005	29,500	0.10 ▲	0.34	29,500	29,500	29,500	910	26,845,000
11/10/2005	29,400	0.10 ▲	0.34	29,400	29,400	29,400	400	11,760,000
10/10/2005	29,300	0.60 ▲	2.09	29,100	29,300	29,100	1,250	36,625,000
07/10/2005	28,700	0.20 ▲	0.70	28,500	28,700	28,500	5,000	143,500,000
06/10/2005	28,500	-0.50 ▼	-1.72	29,000	29,000	28,500	1,250	35,625,000
05/10/2005	29,000	0.50 ▲	1.75	28,300	29,000	28,300	260	7,540,000
04/10/2005	28,500	0.30 ▲	1.06	28,200	28,500	28,200	5,090	145,065,000
03/10/2005	28,200	-1.40 ▼	-4.73	29,600	29,600	28,200	520	14,664,000
30/09/2005	29,600	1.40 ▲	4.96	29,500	29,600	29,500	5,540	163,984,000
29/09/2005	28,200	0.00 ■■	0.00	28,200	28,200	28,200	1,170	32,994,000
28/09/2005	28,200	0.00 ■■	0.00	28,200	28,200	28,200	200	5,640,000
27/09/2005	28,200	-0.40 ▼	-1.40	28,600	28,600	28,200	1,540	43,428,000
26/09/2005	28,600	-0.20 ▼	-0.69	28,800	28,800	28,600	1,600	45,760,000
23/09/2005	28,800	-0.20 ▼	-0.69	29,000	29,000	28,800	520	14,976,000
22/09/2005	29,000	0.10 ▲	0.35	30,300	30,300	29,000	270	7,830,000
21/09/2005	28,900	-1.50 ▼	-4.93	31,500	31,500	28,900	610	17,629,000
20/09/2005	30,400	1.40 ▲	4.83	30,000	30,400	30,000	6,920	210,368,000
19/09/2005	29,000	0.70 ▲	2.47	29,000	29,000	29,000	1,830	53,070,000
16/09/2005	28,300	1.10 ▲	4.04	28,300	28,300	28,300	360	10,188,000
15/09/2005	27,200	0.10 ▲	0.37	27,000	27,200	27,000	2,220	60,384,000
14/09/2005	27,100	-0.10 ▼	-0.37	27,200	27,200	27,100	1,680	45,528,000
13/09/2005	27,200	0.20 ▲	0.74	27,200	27,200	27,200	710	19,312,000
12/09/2005	27,000	-0.10 ▼	-0.37	27,100	27,100	27,000	730	19,710,000
09/09/2005	27,100	0.10 ▲	0.37	27,200	27,200	27,100	3,170	85,907,000
08/09/2005	27,000	0.00 ■■	0.00	27,100	27,100	27,000	10,120	273,240,000
07/09/2005	27,000	0.20 ▲	0.75	26,800	27,000	26,800	6,570	177,390,000
06/09/2005	26,800	0.10 ▲	0.37	27,000	27,000	26,800	370	9,916,000
05/09/2005	26,700	-0.10 ▼	-0.37	26,900	26,900	26,700	4,040	107,868,000
01/09/2005	26,800	-0.10 ▼	-0.37	26,700	26,800	26,700	710	19,028,000
31/08/2005	26,900	0.00 ■■	0.00	26,900	26,900	26,900	3,110	83,659,000
30/08/2005	26,900	0.00 ■■	0.00	27,000	27,000	26,900	3,960	106,524,000
29/08/2005	26,900	0.00 ■■	0.00	26,900	26,900	26,900	1,190	32,011,000
26/08/2005	26,900	0.00 ■■	0.00	26,900	26,900	26,900	170	4,573,000
25/08/2005	26,900	0.10 ▲	0.37	26,800	26,900	26,800	100	2,690,000
24/08/2005	26,800	0.20 ▲	0.75	26,600	26,800	26,600	10	268,000
23/08/2005	26,600	0.00 ■■	0.00	26,600	26,600	26,600	790	21,014,000
22/08/2005	26,600	0.00 ■■	0.00	26,600	26,600	26,600	1,960	52,136,000
19/08/2005	26,600	0.00 ■■	0.00	26,600	26,600	26,600	0	0
18/08/2005	26,600	-0.30 ▼	-1.12	26,600	26,600	26,600	350	9,310,000
17/08/2005	26,900	0.40 ▲	1.51	26,500	26,900	26,500	100	2,690,000
16/08/2005	26,500	0.00 ■■	0.00	26,500	26,500	26,500	10	265,000
15/08/2005	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
12/08/2005	26,500	0.00 ■■	0.00	26,100	26,500	26,100	320	8,480,000
11/08/2005	26,500	-0.10 ▼	-0.38	26,600	26,600	26,500	2,000	53,000,000
10/08/2005	26,600	0.00 ■■	0.00	26,600	26,600	26,600	500	13,300,000
09/08/2005	26,600	0.00 ■■	0.00	26,600	26,600	26,600	1,000	26,600,000
08/08/2005	26,600	0.10 ▲	0.38	26,500	26,600	26,500	10	266,000
05/08/2005	26,500	-0.30 ▼	-1.12	26,800	26,800	26,500	1,830	48,495,000
04/08/2005	26,800	0.10 ▲	0.37	26,800	26,800	26,800	1,600	42,880,000
03/08/2005	26,700	0.00 ■■	0.00	26,700	26,700	26,700	660	17,622,000
02/08/2005	26,700	0.00 ■■	0.00	26,700	26,700	26,700	240	6,408,000
01/08/2005	26,700	0.40 ▲	1.52	26,300	26,700	26,300	30	801,000
29/07/2005	26,300	-0.40 ▼	-1.50	26,700	26,700	26,300	510	13,413,000
28/07/2005	26,700	0.00 ■■	0.00	26,700	26,700	26,700	10	267,000
27/07/2005	26,700	0.00 ■■	0.00	26,700	26,700	26,700	10	267,000
26/07/2005	26,700	0.00 ■■	0.00	26,700	26,700	26,700	3,300	88,110,000
25/07/2005	26,700	0.00 ■■	0.00	26,700	26,700	26,700	5,180	138,306,000
22/07/2005	26,700	0.00 ■■	0.00	26,700	26,700	26,700	4,290	114,543,000
21/07/2005	26,700	0.00 ■■	0.00	26,700	26,700	26,700	1,000	26,700,000
20/07/2005	26,700	-0.10 ▼	-0.37	26,800	26,800	26,700	4,050	108,135,000
19/07/2005	26,800	0.10 ▲	0.37	26,800	26,800	26,800	8,160	218,688,000
18/07/2005	26,700	0.00 ■■	0.00	26,600	26,700	26,600	2,950	78,765,000
15/07/2005	26,700	0.10 ▲	0.38	26,600	26,700	26,600	8,320	222,144,000
14/07/2005	26,600	0.20 ▲	0.76	26,400	26,600	26,400	5,820	154,812,000
13/07/2005	26,400	0.30 ▲	1.15	26,200	26,400	26,200	4,060	107,184,000
12/07/2005	26,100	0.10 ▲	0.38	26,100	26,100	26,100	8,430	220,023,000
11/07/2005	26,000	0.10 ▲	0.39	26,000	26,000	26,000	2,200	57,200,000
08/07/2005	25,900	-0.10 ▼	-0.38	26,000	26,000	25,900	700	18,130,000
07/07/2005	26,000	0.20 ▲	0.78	25,800	26,000	25,800	2,500	65,000,000
06/07/2005	25,800	0.00 ■■	0.00	25,800	25,800	25,800	300	7,740,000
05/07/2005	25,800	0.00 ■■	0.00	25,700	25,800	25,700	4,610	118,938,000
04/07/2005	25,800	0.00 ■■	0.00	25,700	25,800	25,700	3,400	87,720,000
01/07/2005	25,800	0.00 ■■	0.00	25,800	25,800	25,800	1,490	38,442,000
30/06/2005	25,800	0.10 ▲	0.39	25,700	25,800	25,700	3,600	92,880,000
29/06/2005	25,700	0.00 ■■	0.00	25,700	25,700	25,700	2,350	60,395,000
28/06/2005	25,700	0.00 ■■	0.00	25,700	25,700	25,700	2,300	59,110,000
27/06/2005	25,700	0.00 ■■	0.00	25,700	25,700	25,700	540	13,878,000
24/06/2005	25,700	0.00 ■■	0.00	25,700	25,700	25,700	100	2,570,000
23/06/2005	25,700	0.00 ■■	0.00	25,700	25,700	25,700	400	10,280,000
22/06/2005	25,700	0.00 ■■	0.00	25,700	25,700	25,700	1,100	28,270,000
21/06/2005	25,700	0.00 ■■	0.00	25,700	25,700	25,700	0	0
20/06/2005	25,700	0.00 ■■	0.00	25,700	25,700	25,700	910	23,387,000
17/06/2005	25,700	0.00 ■■	0.00	25,700	25,700	25,700	3,030	77,871,000
16/06/2005	25,700	0.00 ■■	0.00	25,700	25,700	25,700	5,500	141,350,000
15/06/2005	25,700	-0.10 ▼	-0.39	25,700	25,700	25,700	4,070	104,599,000
14/06/2005	25,800	0.00 ■■	0.00	25,800	25,800	25,800	80	2,064,000
13/06/2005	25,800	0.10 ▲	0.39	25,700	25,800	25,700	10	258,000
10/06/2005	25,700	-0.10 ▼	-0.39	25,800	25,800	25,700	2,400	61,680,000
09/06/2005	25,800	0.00 ■■	0.00	25,800	25,800	25,800	300	7,740,000
08/06/2005	25,800	0.00 ■■	0.00	25,800	25,800	25,800	730	18,834,000
07/06/2005	25,800	0.00 ■■	0.00	25,800	25,800	25,800	5,220	134,676,000
06/06/2005	25,800	0.00 ■■	0.00	26,000	26,000	25,800	4,830	124,614,000
03/06/2005	25,800	-0.20 ▼	-0.77	25,800	25,800	25,800	2,090	53,922,000
02/06/2005	26,000	-0.30 ▼	-1.14	26,300	26,300	26,000	500	13,000,000
01/06/2005	26,300	0.30 ▲	1.15	26,000	26,300	26,000	10	263,000
31/05/2005	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
30/05/2005	26,000	0.00 ■■	0.00	26,000	26,000	26,000	600	15,600,000
27/05/2005	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
26/05/2005	26,000	-0.20 ▼	-0.76	26,200	26,200	26,000	490	12,740,000
25/05/2005	26,200	-0.20 ▼	-0.76	26,000	26,200	26,000	110	2,882,000
24/05/2005	26,400	0.70 ▲	2.72	25,700	26,400	25,700	410	10,824,000
23/05/2005	25,700	0.00 ■■	0.00	25,800	25,800	25,700	1,400	35,980,000
20/05/2005	25,700	0.00 ■■	0.00	25,800	25,800	25,700	3,150	80,955,000
19/05/2005	25,700	-0.20 ▼	-0.77	25,900	25,900	25,700	120	3,084,000
18/05/2005	25,900	-0.10 ▼	-0.38	26,000	26,000	25,900	1,000	25,900,000
17/05/2005	26,000	-0.30 ▼	-1.14	26,000	26,000	26,000	4,900	127,400,000
16/05/2005	26,300	-0.20 ▼	-0.75	26,500	26,500	26,300	110	2,893,000
13/05/2005	26,500	0.20 ▲	0.76	26,500	26,500	26,500	10	265,000
12/05/2005	26,300	0.00 ■■	0.00	26,300	26,300	26,300	0	0
11/05/2005	26,300	-0.20 ▼	-0.75	26,500	26,500	26,300	20	526,000
10/05/2005	26,500	0.10 ▲	0.38	26,500	26,500	26,500	20	530,000
09/05/2005	26,400	0.00 ■■	0.00	26,400	26,400	26,400	4,010	105,864,000
06/05/2005	26,400	0.00 ■■	0.00	26,400	26,400	26,400	30	792,000
05/05/2005	26,400	0.10 ▲	0.38	26,400	26,400	26,400	300	7,920,000
04/05/2005	26,300	0.00 ■■	0.00	26,300	26,300	26,300	0	0
29/04/2005	26,300	0.00 ■■	0.00	26,300	26,300	26,300	900	23,670,000
28/04/2005	26,300	-0.20 ▼	-0.75	26,300	26,300	26,300	900	23,670,000
27/04/2005	26,500	0.20 ▲	0.76	26,500	26,500	26,500	600	15,900,000
26/04/2005	26,300	0.00 ■■	0.00	26,300	26,300	26,300	0	0
25/04/2005	26,300	-0.50 ▼	-1.87	26,600	26,600	26,300	4,020	105,726,000
22/04/2005	26,800	0.40 ▲	1.52	26,800	26,800	26,800	10	268,000
21/04/2005	26,400	-0.10 ▼	-0.38	26,400	26,400	26,400	4,000	105,600,000
20/04/2005	26,500	0.00 ■■	0.00	26,600	26,600	26,500	5,100	135,150,000
19/04/2005	26,500	-0.10 ▼	-0.38	26,600	26,600	26,500	1,620	42,930,000
18/04/2005	26,600	0.00 ■■	0.00	26,600	26,600	26,600	2,740	72,884,000
15/04/2005	26,600	0.00 ■■	0.00	26,600	26,600	26,600	1,310	34,846,000
14/04/2005	26,600	0.00 ■■	0.00	26,600	26,600	26,600	1,120	29,792,000
13/04/2005	26,600	0.00 ■■	0.00	26,600	26,600	26,600	2,290	60,914,000
12/04/2005	26,600	-0.20 ▼	-0.75	26,800	26,800	26,600	1,360	36,176,000
11/04/2005	26,800	0.20 ▲	0.75	26,600	26,800	26,600	110	2,948,000
08/04/2005	26,600	-0.10 ▼	-0.37	26,600	26,600	26,600	6,430	171,038,000
07/04/2005	26,700	-0.10 ▼	-0.37	26,800	26,800	26,700	730	19,491,000
06/04/2005	26,800	-0.20 ▼	-0.74	27,000	27,000	26,800	2,810	75,308,000
05/04/2005	27,000	-0.10 ▼	-0.37	26,800	27,000	26,800	100	2,700,000
04/04/2005	27,100	0.50 ▲	1.88	27,100	27,100	27,100	50	1,355,000
01/04/2005	26,600	-0.30 ▼	-1.12	26,500	26,600	26,500	570	15,162,000
31/03/2005	26,900	-0.10 ▼	-0.37	27,200	27,200	26,900	220	5,918,000
30/03/2005	27,000	0.10 ▲	0.37	26,700	27,000	26,700	780	21,060,000
29/03/2005	26,900	0.50 ▲	1.89	26,400	26,900	26,400	1,540	41,426,000
28/03/2005	26,400	-0.10 ▼	-0.38	26,500	26,500	26,400	5,530	145,992,000
25/03/2005	26,500	-0.50 ▼	-1.85	27,100	27,100	26,500	2,420	64,130,000
24/03/2005	27,000	0.30 ▲	1.12	27,200	27,200	27,000	4,310	116,370,000
23/03/2005	26,700	0.10 ▲	0.38	26,500	26,700	26,500	1,130	30,171,000
22/03/2005	26,600	0.20 ▲	0.76	26,500	26,600	26,500	1,350	35,910,000
21/03/2005	26,400	0.10 ▲	0.38	26,300	26,400	26,300	250	6,600,000
18/03/2005	26,300	0.00 ■■	0.00	26,300	26,300	26,300	1,010	26,563,000
17/03/2005	26,300	0.10 ▲	0.38	26,100	26,300	26,100	900	23,670,000
16/03/2005	26,200	0.20 ▲	0.77	26,000	26,200	26,000	8,400	220,080,000
15/03/2005	26,000	-0.10 ▼	-0.38	26,100	26,100	26,000	400	10,400,000
14/03/2005	26,100	-0.10 ▼	-0.38	26,100	26,100	26,100	1,930	50,373,000
11/03/2005	26,200	0.20 ▲	0.77	26,000	26,200	26,000	1,850	48,470,000
10/03/2005	26,000	-0.20 ▼	-0.76	26,200	26,200	26,000	1,710	44,460,000
09/03/2005	26,200	0.20 ▲	0.77	26,200	26,200	26,200	8,050	210,910,000
08/03/2005	26,000	0.20 ▲	0.78	25,900	26,000	25,900	3,340	86,840,000
07/03/2005	25,800	0.00 ■■	0.00	26,100	26,100	25,800	1,200	30,960,000
04/03/2005	26,100	-0.30 ▼	-1.14	26,000	26,100	26,000	1,400	36,540,000
03/03/2005	26,400	0.40 ▲	1.54	26,000	26,400	26,000	7,360	194,304,000
02/03/2005	26,000	0.10 ▲	0.39	26,000	26,000	26,000	670	17,420,000
01/03/2005	25,900	0.10 ▲	0.39	25,800	25,900	25,800	40	1,036,000
28/02/2005	25,800	-0.20 ▼	-0.77	26,000	26,000	25,800	200	5,160,000
25/02/2005	26,000	0.00 ■■	0.00	26,000	26,000	26,000	290	7,540,000
24/02/2005	26,000	0.00 ■■	0.00	26,000	26,000	26,000	30	780,000
23/02/2005	26,000	0.00 ■■	0.00	26,000	26,000	26,000	500	13,000,000
22/02/2005	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
21/02/2005	26,000	0.10 ▲	0.39	25,900	26,000	25,900	710	18,460,000
18/02/2005	25,900	-0.30 ▼	-1.15	26,200	26,200	25,900	600	15,540,000
17/02/2005	26,200	0.20 ▲	0.77	26,000	26,200	26,000	270	7,074,000
16/02/2005	26,000	-0.20 ▼	-0.76	26,200	26,200	26,000	40	1,040,000
15/02/2005	26,200	0.00 ■■	0.00	26,200	26,200	26,200	110	2,882,000
14/02/2005	26,200	0.00 ■■	0.00	25,900	26,200	25,900	3,360	88,032,000
04/02/2005	26,200	0.40 ▲	1.55	26,200	26,200	26,200	1,020	26,724,000
03/02/2005	25,800	-0.20 ▼	-0.77	26,000	26,000	25,800	290	7,482,000
02/02/2005	26,000	0.90 ▲	3.59	25,100	26,000	25,100	110	2,860,000
01/02/2005	25,100	-0.90 ▼	-3.46	26,000	26,000	25,100	1,770	44,427,000
31/01/2005	26,000	0.00 ■■	0.00	26,000	26,000	26,000	2,800	72,800,000
28/01/2005	26,000	-0.10 ▼	-0.38	26,100	26,100	26,000	2,150	55,900,000
27/01/2005	26,100	-0.10 ▼	-0.38	26,200	26,200	26,100	3,550	92,655,000
26/01/2005	26,200	0.00 ■■	0.00	26,200	26,200	26,200	1,000	26,200,000
25/01/2005	26,200	-0.30 ▼	-1.13	26,500	26,500	26,200	750	19,650,000
24/01/2005	26,500	0.00 ■■	0.00	26,500	26,500	26,500	320	8,480,000
21/01/2005	26,500	0.30 ▲	1.15	26,500	26,500	26,500	1,170	31,005,000
20/01/2005	26,200	0.20 ▲	0.77	26,100	26,200	26,100	1,540	40,348,000
19/01/2005	26,000	0.10 ▲	0.39	26,000	26,000	26,000	2,360	61,360,000
18/01/2005	25,900	0.00 ■■	0.00	25,900	25,900	25,900	1,320	34,188,000
17/01/2005	25,900	0.20 ▲	0.78	25,700	25,900	25,700	1,060	27,454,000
14/01/2005	25,700	-0.30 ▼	-1.15	26,500	26,500	25,700	5,020	129,014,000
13/01/2005	26,000	-0.50 ▼	-1.89	26,500	26,500	26,000	140	3,640,000
12/01/2005	26,500	0.00 ■■	0.00	26,500	26,500	26,500	210	5,565,000
11/01/2005	26,500	0.50 ▲	1.92	26,400	26,500	26,400	210	5,565,000
10/01/2005	26,000	-0.50 ▼	-1.89	26,500	26,500	26,000	800	20,800,000
07/01/2005	26,500	0.90 ▲	3.52	26,500	26,500	26,500	260	6,890,000
06/01/2005	25,600	-0.70 ▼	-2.66	26,300	26,300	25,600	2,830	72,448,000
05/01/2005	26,300	0.10 ▲	0.38	26,300	26,300	26,300	1,360	35,768,000
04/01/2005	26,200	0.00 ■■	0.00	26,300	26,300	26,200	1,400	36,680,000
31/12/2004	26,200	-1.10 ▼	-4.03	26,900	26,900	26,200	8,020	210,124,000
30/12/2004	27,300	-0.70 ▼	-2.50	28,000	28,000	27,300	400	10,920,000
29/12/2004	28,000	0.00 ■■	0.00	28,000	28,000	28,000	300	8,400,000
28/12/2004	28,000	0.00 ■■	0.00	28,000	28,000	28,000	740	20,720,000
27/12/2004	28,000	0.10 ▲	0.36	28,000	28,000	28,000	2,680	75,040,000
24/12/2004	27,900	0.50 ▲	1.82	27,900	27,900	27,900	1,110	30,969,000
23/12/2004	27,400	-0.80 ▼	-2.84	28,000	28,000	27,400	1,000	27,400,000
22/12/2004	28,200	0.20 ▲	0.71	28,000	28,200	28,000	5,500	155,100,000
21/12/2004	28,000	-0.30 ▼	-1.06	28,000	28,000	28,000	10,100	282,800,000
20/12/2004	28,300	-0.20 ▼	-0.70	28,500	28,500	28,300	7,150	202,345,000
17/12/2004	28,500	0.00 ■■	0.00	28,500	28,500	28,500	780	22,230,000
16/12/2004	28,500	0.00 ■■	0.00	28,500	28,500	28,500	210	5,985,000
15/12/2004	28,500	-0.30 ▼	-1.04	28,800	28,800	28,500	3,320	94,620,000
14/12/2004	28,800	0.00 ■■	0.00	28,900	28,900	28,800	260	7,488,000
13/12/2004	28,800	0.30 ▲	1.05	28,700	28,800	28,700	1,520	43,776,000
10/12/2004	28,500	0.50 ▲	1.79	29,000	29,000	28,500	2,900	82,650,000
09/12/2004	28,000	0.00 ■■	0.00	27,900	28,000	27,900	2,640	73,920,000
08/12/2004	28,000	0.00 ■■	0.00	27,800	28,000	27,800	160	4,480,000
07/12/2004	28,000	-0.50 ▼	-1.75	28,500	28,500	28,000	6,430	180,040,000
06/12/2004	28,500	0.30 ▲	1.06	28,200	28,500	28,200	350	9,975,000
03/12/2004	28,200	-0.10 ▼	-0.35	27,500	28,200	27,500	840	23,688,000
02/12/2004	28,300	-0.10 ▼	-0.35	28,400	28,400	28,300	220	6,226,000
01/12/2004	28,400	-0.10 ▼	-0.35	28,400	28,400	28,400	10,700	303,880,000
30/11/2004	28,500	0.50 ▲	1.79	28,000	28,500	28,000	4,290	122,265,000
29/11/2004	28,000	0.20 ▲	0.72	27,800	28,000	27,800	2,330	65,240,000
26/11/2004	27,800	-0.10 ▼	-0.36	27,900	27,900	27,800	1,010	28,078,000
25/11/2004	27,900	-0.30 ▼	-1.06	28,000	28,000	27,900	3,160	88,164,000
24/11/2004	28,200	-0.20 ▼	-0.70	28,400	28,400	28,200	120	3,384,000
23/11/2004	28,400	0.00 ■■	0.00	28,400	28,400	28,400	1,450	41,180,000
22/11/2004	28,400	0.00 ■■	0.00	28,300	28,400	28,300	1,300	36,920,000
19/11/2004	28,400	-0.10 ▼	-0.35	28,500	28,500	28,400	1,040	29,536,000
18/11/2004	28,500	0.00 ■■	0.00	28,500	28,500	28,500	1,500	42,750,000
17/11/2004	28,500	0.30 ▲	1.06	28,400	28,500	28,400	770	21,945,000
16/11/2004	28,200	0.20 ▲	0.71	28,000	28,200	28,000	3,410	96,162,000
15/11/2004	28,000	-0.30 ▼	-1.06	28,300	28,300	28,000	2,700	75,600,000
12/11/2004	28,300	-0.50 ▼	-1.74	28,800	28,800	28,300	9,020	255,266,000
11/11/2004	28,800	-0.10 ▼	-0.35	28,900	28,900	28,800	250	7,200,000
10/11/2004	28,900	-0.30 ▼	-1.03	29,200	29,200	28,900	1,510	43,639,000
09/11/2004	29,200	0.10 ▲	0.34	29,100	29,200	29,100	330	9,636,000
08/11/2004	29,100	0.10 ▲	0.34	29,000	29,100	29,000	2,010	58,491,000
05/11/2004	29,000	0.50 ▲	1.75	29,000	29,000	29,000	320	9,280,000
04/11/2004	28,500	0.10 ▲	0.35	28,500	28,500	28,500	700	19,950,000
03/11/2004	28,400	0.00 ■■	0.00	28,400	28,400	28,400	4,280	121,552,000
02/11/2004	28,400	0.00 ■■	0.00	28,400	28,400	28,400	7,100	201,640,000
01/11/2004	28,400	-0.60 ▼	-2.07	29,000	29,000	28,400	2,120	60,208,000
29/10/2004	29,000	-0.60 ▼	-2.03	29,000	29,000	29,000	1,140	33,060,000
28/10/2004	29,600	0.00 ■■	0.00	29,600	29,600	29,600	980	29,008,000
27/10/2004	29,600	-0.30 ▼	-1.00	29,600	29,600	29,600	3,160	93,536,000
26/10/2004	29,900	-0.50 ▼	-1.64	30,000	30,000	29,900	1,800	53,820,000
25/10/2004	30,400	0.80 ▲	2.70	29,600	30,400	29,600	2,500	76,000,000
22/10/2004	29,600	0.40 ▲	1.37	29,200	29,600	29,200	2,130	63,048,000
21/10/2004	29,200	0.00 ■■	0.00	29,300	29,300	29,200	2,840	82,928,000
20/10/2004	29,200	0.00 ■■	0.00	29,200	29,200	29,200	1,000	29,200,000
19/10/2004	29,200	0.20 ▲	0.69	29,200	29,200	29,200	7,860	229,512,000
18/10/2004	29,000	0.20 ▲	0.69	28,900	29,000	28,900	2,910	84,390,000
15/10/2004	28,800	0.10 ▲	0.35	28,800	28,800	28,800	2,490	71,712,000
14/10/2004	28,700	-0.10 ▼	-0.35	28,800	28,800	28,700	2,430	69,741,000
13/10/2004	28,800	0.00 ■■	0.00	28,800	28,800	28,800	100	2,880,000
12/10/2004	28,800	-0.20 ▼	-0.69	28,800	28,800	28,800	3,010	86,688,000
11/10/2004	29,000	0.00 ■■	0.00	28,600	29,000	28,600	650	18,850,000
08/10/2004	29,000	0.00 ■■	0.00	29,000	29,000	29,000	1,000	29,000,000
07/10/2004	29,000	0.10 ▲	0.35	28,900	29,000	28,900	1,300	37,700,000
06/10/2004	28,900	0.40 ▲	1.40	28,500	28,900	28,500	1,450	41,905,000
05/10/2004	28,500	-0.40 ▼	-1.38	28,400	28,500	28,400	80	2,280,000
04/10/2004	28,900	0.00 ■■	0.00	28,900	28,900	28,900	0	0
01/10/2004	28,900	0.00 ■■	0.00	28,900	28,900	28,900	30	867,000
30/09/2004	28,900	0.10 ▲	0.35	28,800	28,900	28,800	500	14,450,000
29/09/2004	28,800	1.00 ▲	3.60	27,800	28,800	27,800	3,800	109,440,000
28/09/2004	27,800	0.30 ▲	1.09	27,600	27,800	27,600	1,420	39,476,000
27/09/2004	27,500	0.00 ■■	0.00	27,500	27,500	27,500	1,970	54,175,000
24/09/2004	27,500	0.00 ■■	0.00	27,500	27,500	27,500	10	275,000
23/09/2004	27,500	0.00 ■■	0.00	27,500	27,500	27,500	250	6,875,000
22/09/2004	27,500	0.00 ■■	0.00	27,400	27,500	27,400	430	11,825,000
21/09/2004	27,500	-0.10 ▼	-0.36	28,000	28,000	27,500	200	5,500,000
20/09/2004	27,600	-0.10 ▼	-0.36	27,700	27,700	27,600	810	22,356,000
17/09/2004	27,700	0.00 ■■	0.00	27,700	27,700	27,700	620	17,174,000
16/09/2004	27,700	0.10 ▲	0.36	27,600	27,700	27,600	460	12,742,000
15/09/2004	27,600	0.00 ■■	0.00	27,600	27,600	27,600	360	9,936,000
14/09/2004	27,600	0.10 ▲	0.36	27,500	27,600	27,500	210	5,796,000
13/09/2004	27,500	-0.20 ▼	-0.72	27,700	27,700	27,500	950	26,125,000
10/09/2004	27,700	-0.20 ▼	-0.72	27,700	27,700	27,700	830	22,991,000
09/09/2004	27,900	0.70 ▲	2.57	27,500	27,900	27,500	370	10,323,000
08/09/2004	27,200	0.20 ▲	0.74	27,500	27,500	27,200	510	13,872,000
07/09/2004	27,000	-0.10 ▼	-0.37	27,100	27,100	27,000	500	13,500,000
06/09/2004	27,100	-0.50 ▼	-1.81	27,600	27,600	27,100	1,500	40,650,000
01/09/2004	27,600	-0.10 ▼	-0.36	27,700	27,700	27,600	400	11,040,000
31/08/2004	27,700	-0.10 ▼	-0.36	27,800	27,800	27,700	390	10,803,000
30/08/2004	27,800	0.00 ■■	0.00	27,800	27,800	27,800	530	14,734,000
27/08/2004	27,800	0.70 ▲	2.58	27,100	27,800	27,100	60	1,668,000
26/08/2004	27,100	0.00 ■■	0.00	27,100	27,100	27,100	7,350	199,185,000
25/08/2004	27,100	-1.40 ▼	-4.91	28,500	28,500	27,100	2,410	65,311,000
24/08/2004	28,500	0.50 ▲	1.79	28,500	28,500	28,500	20	570,000
23/08/2004	28,000	0.50 ▲	1.82	27,500	28,000	27,500	390	10,920,000
20/08/2004	27,500	0.10 ▲	0.36	27,400	27,500	27,400	1,110	30,525,000
19/08/2004	27,400	0.90 ▲	3.40	26,500	27,400	26,500	100	2,740,000
18/08/2004	26,500	0.50 ▲	1.92	26,000	26,500	26,000	300	7,950,000
17/08/2004	26,000	-0.10 ▼	-0.38	26,000	26,000	26,000	1,150	29,900,000
16/08/2004	26,100	-0.80 ▼	-2.97	26,900	26,900	26,100	2,000	52,200,000
13/08/2004	26,900	-0.10 ▼	-0.37	26,100	26,900	26,100	220	5,918,000
12/08/2004	27,000	-0.20 ▼	-0.74	27,200	27,200	27,000	1,000	27,000,000
11/08/2004	27,200	0.20 ▲	0.74	27,900	27,900	27,200	970	26,384,000
10/08/2004	27,000	0.80 ▲	3.05	24,900	27,000	24,900	4,670	126,090,000
09/08/2004	26,200	-1.30 ▼	-4.73	26,200	26,200	26,200	2,260	59,212,000
06/08/2004	27,500	-0.30 ▼	-1.08	27,800	27,800	27,500	650	17,875,000
05/08/2004	27,800	-0.70 ▼	-2.46	28,500	28,500	27,800	10	278,000
04/08/2004	28,500	-0.50 ▼	-1.72	29,000	29,000	28,500	720	20,520,000
03/08/2004	29,000	0.00 ■■	0.00	29,000	29,000	29,000	400	11,600,000
02/08/2004	29,000	-0.30 ▼	-1.02	29,200	29,200	29,000	790	22,910,000
30/07/2004	29,300	0.00 ■■	0.00	29,300	29,300	29,300	500	14,650,000
29/07/2004	29,300	-0.20 ▼	-0.68	29,500	29,500	29,300	10	293,000
28/07/2004	29,500	0.00 ■■	0.00	28,100	29,500	28,100	470	13,865,000
27/07/2004	29,500	-0.40 ▼	-1.34	29,900	29,900	29,500	300	8,850,000
26/07/2004	29,900	0.40 ▲	1.36	30,900	30,900	29,900	410	12,259,000
23/07/2004	29,500	-0.30 ▼	-1.01	29,800	29,800	29,500	470	13,865,000
22/07/2004	29,800	0.00 ■■	0.00	29,800	29,800	29,800	1,520	45,296,000
21/07/2004	29,800	0.00 ■■	0.00	29,800	29,800	29,800	0	0
20/07/2004	29,800	0.00 ■■	0.00	29,800	29,800	29,800	0	0
19/07/2004	29,800	0.00 ■■	0.00	29,800	29,800	29,800	0	0
16/07/2004	29,800	0.40 ▲	1.36	29,400	29,800	29,400	60	1,788,000
15/07/2004	29,400	0.00 ■■	0.00	29,400	29,400	29,400	1,000	29,400,000
14/07/2004	29,400	-0.20 ▼	-0.68	29,600	29,600	29,400	500	14,700,000
13/07/2004	29,600	0.00 ■■	0.00	29,600	29,600	29,600	0	0
12/07/2004	29,600	0.00 ■■	0.00	29,600	29,600	29,600	50	1,480,000
09/07/2004	29,600	-0.10 ▼	-0.34	29,700	29,700	29,600	200	5,920,000
08/07/2004	29,700	0.10 ▲	0.34	29,700	29,700	29,700	850	25,245,000
07/07/2004	29,600	0.00 ■■	0.00	29,600	29,600	29,600	1,010	29,896,000
06/07/2004	29,600	0.00 ■■	0.00	29,600	29,600	29,600	1,300	38,480,000
05/07/2004	29,600	0.00 ■■	0.00	29,600	29,600	29,600	330	9,768,000
02/07/2004	29,600	-0.10 ▼	-0.34	29,700	29,700	29,600	400	11,840,000
01/07/2004	29,700	0.10 ▲	0.34	29,700	29,700	29,700	8,600	255,420,000
30/06/2004	29,600	-0.10 ▼	-0.34	29,700	29,700	29,600	5,200	153,920,000
29/06/2004	29,700	0.20 ▲	0.68	29,500	29,700	29,500	3,000	89,100,000
28/06/2004	29,500	0.00 ■■	0.00	29,500	29,500	29,500	1,500	44,250,000
25/06/2004	29,500	0.00 ■■	0.00	29,900	29,900	29,500	4,130	121,835,000
24/06/2004	29,500	-0.50 ▼	-1.67	30,000	30,000	29,500	710	20,945,000
23/06/2004	30,000	0.00 ■■	0.00	30,500	30,500	30,000	30	900,000
22/06/2004	30,000	0.00 ■■	0.00	30,000	30,000	30,000	60	1,800,000
21/06/2004	30,000	0.00 ■■	0.00	30,000	30,000	30,000	0	0
18/06/2004	30,000	0.00 ■■	0.00	30,000	30,000	30,000	10	300,000
17/06/2004	30,000	0.70 ▲	2.39	29,300	30,000	29,300	110	3,300,000
16/06/2004	29,300	0.30 ▲	1.03	29,000	29,300	29,000	1,800	52,740,000
15/06/2004	29,000	-0.80 ▼	-2.68	31,100	31,100	29,000	6,910	200,390,000
14/06/2004	29,800	0.50 ▲	1.71	29,800	29,800	29,800	4,010	119,498,000
11/06/2004	29,300	-0.20 ▼	-0.68	29,500	29,500	29,300	280	8,204,000
10/06/2004	29,500	0.00 ■■	0.00	29,500	29,500	29,500	0	0
09/06/2004	29,500	0.00 ■■	0.00	29,500	29,500	29,500	100	2,950,000
08/06/2004	29,500	-0.50 ▼	-1.67	30,400	30,400	29,500	820	24,190,000
07/06/2004	30,000	0.00 ■■	0.00	30,000	30,000	30,000	0	0
04/06/2004	30,000	0.00 ■■	0.00	30,000	30,000	30,000	0	0
03/06/2004	30,000	0.20 ▲	0.67	29,800	30,000	29,800	500	15,000,000
02/06/2004	29,800	0.00 ■■	0.00	29,800	29,800	29,800	500	14,900,000
01/06/2004	29,800	0.00 ■■	0.00	29,800	29,800	29,800	0	0
31/05/2004	29,800	0.30 ▲	1.02	29,800	29,800	29,800	10	298,000
28/05/2004	29,500	0.00 ■■	0.00	29,500	29,500	29,500	20	590,000
27/05/2004	29,500	0.20 ▲	0.68	29,500	29,500	29,500	160	4,720,000
26/05/2004	29,300	-0.40 ▼	-1.35	29,700	29,700	29,300	980	28,714,000
25/05/2004	29,700	0.00 ■■	0.00	29,700	29,700	29,700	250	7,425,000
24/05/2004	29,700	0.00 ■■	0.00	29,700	29,700	29,700	230	6,831,000
21/05/2004	29,700	0.00 ■■	0.00	29,700	29,700	29,700	0	0
20/05/2004	29,700	0.40 ▲	1.37	29,700	29,700	29,700	40	1,188,000
19/05/2004	29,300	0.00 ■■	0.00	29,300	29,300	29,300	7,720	226,196,000
18/05/2004	29,300	-0.10 ▼	-0.34	29,400	29,400	29,300	620	18,166,000
17/05/2004	29,400	-1.00 ▼	-3.29	29,800	29,800	29,400	6,060	178,164,000
14/05/2004	30,400	1.30 ▲	4.47	29,100	30,400	29,100	410	12,464,000
13/05/2004	29,100	-0.20 ▼	-0.68	29,300	29,300	29,100	1,020	29,682,000
12/05/2004	29,300	0.50 ▲	1.74	28,800	29,300	28,800	300	8,790,000
11/05/2004	28,800	-0.10 ▼	-0.35	28,800	28,800	28,800	2,000	57,600,000
10/05/2004	28,900	-0.50 ▼	-1.70	29,600	29,600	28,900	5,690	164,441,000
07/05/2004	29,400	0.70 ▲	2.44	28,100	29,400	28,100	510	14,994,000
06/05/2004	28,700	-0.60 ▼	-2.05	29,000	29,000	28,700	600	17,220,000
05/05/2004	29,300	0.00 ■■	0.00	29,300	29,300	29,300	550	16,115,000
04/05/2004	29,300	0.30 ▲	1.03	29,000	29,300	29,000	270	7,911,000
29/04/2004	29,000	0.10 ▲	0.35	28,900	29,000	28,900	1,750	50,750,000
28/04/2004	28,900	0.00 ■■	0.00	29,500	29,500	28,900	560	16,184,000
27/04/2004	28,900	0.00 ■■	0.00	28,900	28,900	28,900	510	14,739,000
26/04/2004	28,900	0.00 ■■	0.00	28,900	28,900	28,900	710	20,519,000
23/04/2004	28,900	0.30 ▲	1.05	28,600	28,900	28,600	620	17,918,000
22/04/2004	28,600	0.00 ■■	0.00	28,600	28,600	28,600	2,840	81,224,000
21/04/2004	28,600	0.00 ■■	0.00	28,900	28,900	28,600	4,500	128,700,000
20/04/2004	28,600	-0.80 ▼	-2.72	29,400	29,400	28,600	2,000	57,200,000
19/04/2004	29,400	0.80 ▲	2.80	28,000	29,400	28,000	1,610	47,334,000
16/04/2004	28,600	0.20 ▲	0.70	29,400	29,400	28,600	630	18,018,000
15/04/2004	28,400	0.60 ▲	2.16	27,800	28,400	27,800	7,000	198,800,000
14/04/2004	27,800	0.30 ▲	1.09	27,500	27,800	27,500	1,000	27,800,000
13/04/2004	27,500	-1.00 ▼	-3.51	27,200	27,500	27,200	2,550	70,125,000
12/04/2004	28,500	-1.50 ▼	-5.00	29,000	29,000	28,500	3,500	99,750,000
09/04/2004	30,000	0.00 ■■	0.00	30,000	30,000	30,000	400	12,000,000
08/04/2004	30,000	-1.00 ▼	-3.23	30,000	30,000	30,000	1,800	54,000,000
07/04/2004	31,000	1.00 ▲	3.33	30,000	31,000	30,000	1,200	37,200,000
06/04/2004	30,000	-0.50 ▼	-1.64	30,500	30,500	30,000	900	27,000,000
05/04/2004	30,500	0.00 ■■	0.00	30,500	30,500	30,500	10	305,000
02/04/2004	30,500	0.00 ■■	0.00	30,500	30,500	30,500	900	27,450,000
01/04/2004	30,500	0.30 ▲	0.99	30,500	30,500	30,500	1,450	44,225,000
31/03/2004	30,200	0.00 ■■	0.00	30,000	30,200	30,000	2,700	81,540,000
30/03/2004	30,200	-0.30 ▼	-0.98	30,500	30,500	30,200	2,840	85,768,000
29/03/2004	30,500	-0.50 ▼	-1.61	31,000	31,000	30,500	8,790	268,095,000
26/03/2004	31,000	0.00 ■■	0.00	31,000	31,000	31,000	4,060	125,860,000
25/03/2004	31,000	0.50 ▲	1.64	30,500	31,000	30,500	2,090	64,790,000
24/03/2004	30,500	-1.00 ▼	-3.17	30,100	30,500	30,100	4,550	138,775,000
23/03/2004	31,500	-1.60 ▼	-4.83	31,600	31,600	31,500	3,660	115,290,000
22/03/2004	33,100	0.00 ■■	0.00	33,100	33,100	33,100	520	17,212,000
19/03/2004	33,100	-0.80 ▼	-2.36	33,400	33,400	33,100	7,700	254,870,000
18/03/2004	33,900	-0.10 ▼	-0.29	34,000	34,000	33,900	3,840	130,176,000
17/03/2004	34,000	-0.50 ▼	-1.45	32,900	34,000	32,900	3,250	110,500,000
16/03/2004	34,500	0.00 ■■	0.00	34,500	34,500	34,500	50	1,725,000
15/03/2004	34,500	0.00 ■■	0.00	34,900	34,900	34,500	420	14,490,000
12/03/2004	34,500	0.10 ▲	0.29	35,000	35,000	34,500	1,860	64,170,000
11/03/2004	34,400	1.10 ▲	3.30	34,000	34,400	34,000	5,310	182,664,000
10/03/2004	33,300	-1.70 ▼	-4.86	33,300	33,300	33,300	3,990	132,867,000
09/03/2004	35,000	0.00 ■■	0.00	35,000	35,000	35,000	0	0
08/03/2004	35,000	-0.20 ▼	-0.57	34,500	35,000	34,500	1,610	56,350,000
05/03/2004	35,200	-0.80 ▼	-2.22	36,000	36,000	35,200	5,900	207,680,000
04/03/2004	36,000	0.90 ▲	2.56	36,000	36,000	36,000	50	1,800,000
03/03/2004	35,100	-1.40 ▼	-3.84	36,500	36,500	35,100	510	17,901,000
02/03/2004	36,500	0.00 ■■	0.00	36,500	36,500	36,500	3,640	132,860,000
01/03/2004	36,500	1.50 ▲	4.29	36,700	36,700	36,500	11,800	430,700,000
27/02/2004	35,000	1.60 ▲	4.79	33,000	35,000	33,000	11,250	393,750,000
26/02/2004	33,400	-1.60 ▼	-4.57	35,000	35,000	33,400	1,370	45,758,000
25/02/2004	35,000	-0.20 ▼	-0.57	35,300	35,300	35,000	12,330	431,550,000
24/02/2004	35,200	1.60 ▲	4.76	35,200	35,200	35,200	32,000	1,126,400,000
23/02/2004	33,600	1.60 ▲	5.00	33,600	33,600	33,600	14,900	500,640,000
20/02/2004	32,000	1.50 ▲	4.92	31,000	32,000	31,000	13,350	427,200,000
19/02/2004	30,500	1.20 ▲	4.10	29,700	30,500	29,700	7,050	215,025,000
18/02/2004	29,300	0.80 ▲	2.81	29,000	29,300	29,000	6,620	193,966,000
17/02/2004	28,500	-0.30 ▼	-1.04	27,400	28,500	27,400	2,830	80,655,000
16/02/2004	28,800	1.00 ▲	3.60	29,000	29,000	28,800	2,830	81,504,000
13/02/2004	27,800	0.20 ▲	0.72	27,600	27,800	27,600	7,100	197,380,000
12/02/2004	27,600	0.40 ▲	1.47	27,500	27,600	27,500	8,660	239,016,000
11/02/2004	27,200	0.20 ▲	0.74	27,000	27,200	27,000	140	3,808,000
10/02/2004	27,000	0.00 ■■	0.00	26,700	27,000	26,700	1,580	42,660,000
09/02/2004	27,000	0.00 ■■	0.00	27,000	27,000	27,000	1,000	27,000,000
06/02/2004	27,000	-0.40 ▼	-1.46	28,500	28,500	27,000	3,310	89,370,000
05/02/2004	27,400	1.30 ▲	4.98	27,400	27,400	27,400	7,000	191,800,000
04/02/2004	26,100	1.20 ▲	4.82	24,100	26,100	24,100	4,450	116,145,000
03/02/2004	24,900	-1.30 ▼	-4.96	25,000	25,000	24,900	3,500	87,150,000
02/02/2004	26,200	0.00 ■■	0.00	26,200	26,200	26,200	1,300	34,060,000
30/01/2004	26,200	0.00 ■■	0.00	27,500	27,500	26,200	5,240	137,288,000
29/01/2004	26,200	1.20 ▲	4.80	26,200	26,200	26,200	6,050	158,510,000
28/01/2004	25,000	1.10 ▲	4.60	25,000	25,000	25,000	7,100	177,500,000
27/01/2004	23,900	1.10 ▲	4.82	22,800	23,900	22,800	4,460	106,594,000
16/01/2004	22,800	0.20 ▲	0.88	22,700	22,800	22,700	8,800	200,640,000
15/01/2004	22,600	0.00 ■■	0.00	22,600	22,600	22,600	6,000	135,600,000
14/01/2004	22,600	0.30 ▲	1.35	22,500	22,600	22,500	6,720	151,872,000
13/01/2004	22,300	0.10 ▲	0.45	22,400	22,400	22,300	1,780	39,694,000
12/01/2004	22,200	0.30 ▲	1.37	21,900	22,200	21,900	220	4,884,000
09/01/2004	21,900	0.00 ■■	0.00	21,900	21,900	21,900	910	19,929,000
08/01/2004	21,900	0.00 ■■	0.00	22,200	22,200	21,900	210	4,599,000
07/01/2004	21,900	0.10 ▲	0.46	21,800	21,900	21,800	110	2,409,000
06/01/2004	21,800	0.30 ▲	1.40	21,500	21,800	21,500	120	2,616,000
05/01/2004	21,500	0.00 ■■	0.00	21,500	21,500	21,500	1,100	23,650,000
31/12/2003	21,500	0.30 ▲	1.42	21,200	21,500	21,200	1,100	23,650,000
30/12/2003	21,200	0.20 ▲	0.95	21,000	21,200	21,000	2,000	42,400,000
29/12/2003	21,000	0.20 ▲	0.96	20,800	21,000	20,800	2,000	42,000,000
26/12/2003	20,800	-0.20 ▼	-0.95	21,000	21,000	20,800	10	208,000
25/12/2003	21,000	-0.40 ▼	-1.87	21,200	21,200	21,000	3,560	74,760,000
24/12/2003	21,400	0.40 ▲	1.90	21,400	21,400	21,400	10	214,000
23/12/2003	21,000	0.00 ■■	0.00	21,000	21,000	21,000	1,020	21,420,000
22/12/2003	21,000	0.00 ■■	0.00	21,000	21,000	21,000	1,530	32,130,000
19/12/2003	21,000	-0.20 ▼	-0.94	21,200	21,200	21,000	1,300	27,300,000
18/12/2003	21,200	0.00 ■■	0.00	21,400	21,400	21,200	2,450	51,940,000
17/12/2003	21,200	0.20 ▲	0.95	21,000	21,200	21,000	2,200	46,640,000
16/12/2003	21,000	0.10 ▲	0.48	20,900	21,000	20,900	500	10,500,000
15/12/2003	20,900	0.10 ▲	0.48	20,800	20,900	20,800	1,000	20,900,000
12/12/2003	20,800	0.00 ■■	0.00	20,800	20,800	20,800	370	7,696,000
11/12/2003	20,800	0.00 ■■	0.00	20,800	20,800	20,800	20	416,000
10/12/2003	20,800	0.20 ▲	0.97	21,000	21,000	20,800	40	832,000
09/12/2003	20,600	-0.40 ▼	-1.90	21,000	21,000	20,600	80	1,648,000
08/12/2003	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
05/12/2003	21,000	0.00 ■■	0.00	21,000	21,000	21,000	100	2,100,000
04/12/2003	21,000	0.00 ■■	0.00	20,800	21,000	20,800	320	6,720,000
03/12/2003	21,000	0.10 ▲	0.48	20,700	21,000	20,700	250	5,250,000
02/12/2003	20,900	0.30 ▲	1.46	21,000	21,000	20,900	5,570	116,413,000
01/12/2003	20,600	-0.30 ▼	-1.44	21,200	21,200	20,600	1,100	22,660,000
28/11/2003	20,900	0.00 ■■	0.00	20,900	20,900	20,900	2,000	41,800,000
27/11/2003	20,900	0.90 ▲	4.50	20,900	20,900	20,900	210	4,389,000
26/11/2003	20,000	-1.00 ▼	-4.76	21,600	21,600	20,000	1,130	22,600,000
25/11/2003	21,000	-0.50 ▼	-2.33	21,500	21,500	21,000	1,320	27,720,000
24/11/2003	21,500	0.50 ▲	2.38	21,500	21,500	21,500	150	3,225,000
21/11/2003	21,000	-0.20 ▼	-0.94	22,000	22,000	21,000	810	17,010,000
20/11/2003	21,200	0.30 ▲	1.44	21,700	21,700	21,200	7,350	155,820,000
19/11/2003	20,900	-0.50 ▼	-2.34	20,400	20,900	20,400	6,700	140,030,000
18/11/2003	21,400	-1.10 ▼	-4.89	22,500	22,500	21,400	100	2,140,000
17/11/2003	22,500	0.80 ▲	3.69	22,600	22,600	22,500	2,500	56,250,000
14/11/2003	21,700	1.00 ▲	4.83	21,700	21,700	21,700	7,180	155,806,000
13/11/2003	20,700	0.90 ▲	4.55	20,700	20,700	20,700	1,630	33,741,000
12/11/2003	19,800	0.30 ▲	1.54	19,500	19,800	19,500	10	198,000
11/11/2003	19,500	0.40 ▲	2.09	19,200	19,500	19,200	1,340	26,130,000
10/11/2003	19,100	-0.10 ▼	-0.52	19,100	19,100	19,100	3,490	66,659,000
07/11/2003	19,200	0.10 ▲	0.52	19,100	19,200	19,100	1,830	35,136,000
06/11/2003	19,100	0.20 ▲	1.06	19,100	19,100	19,100	2,210	42,211,000
05/11/2003	18,900	0.40 ▲	2.16	18,900	18,900	18,900	800	15,120,000
04/11/2003	18,500	-0.40 ▼	-2.12	19,000	19,000	18,500	270	4,995,000
03/11/2003	18,900	0.00 ■■	0.00	18,400	18,900	18,400	120	2,268,000
31/10/2003	18,900	0.80 ▲	4.42	18,900	18,900	18,900	230	4,347,000
30/10/2003	18,100	0.80 ▲	4.62	18,100	18,100	18,100	130	2,353,000
29/10/2003	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
28/10/2003	17,300	-0.90 ▼	-4.95	17,300	17,300	17,300	3,370	58,301,000
27/10/2003	18,200	-0.30 ▼	-1.62	18,400	18,400	18,200	300	5,460,000
24/10/2003	18,500	0.10 ▲	0.54	19,200	19,200	18,500	180	3,330,000
23/10/2003	18,400	-0.10 ▼	-0.54	18,500	18,500	18,400	4,000	73,600,000
22/10/2003	18,500	-0.60 ▼	-3.14	19,100	19,100	18,500	600	11,100,000
21/10/2003	19,100	0.00 ■■	0.00	19,100	19,100	19,100	60	1,146,000
20/10/2003	19,100	0.00 ■■	0.00	19,100	19,100	19,100	10	191,000
17/10/2003	19,100	0.20 ▲	1.06	18,900	19,100	18,900	10	191,000
16/10/2003	18,900	-0.50 ▼	-2.58	19,400	19,400	18,900	250	4,725,000
15/10/2003	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
14/10/2003	19,400	0.00 ■■	0.00	19,400	19,400	19,400	520	10,088,000
13/10/2003	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
10/10/2003	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
09/10/2003	19,400	0.50 ▲	2.65	18,900	19,400	18,900	80	1,552,000
08/10/2003	18,900	-0.10 ▼	-0.53	19,000	19,000	18,900	20	378,000
07/10/2003	19,000	0.00 ■■	0.00	19,000	19,000	19,000	20	380,000
06/10/2003	19,000	0.00 ■■	0.00	19,000	19,000	19,000	30	570,000
03/10/2003	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
02/10/2003	19,000	0.00 ■■	0.00	19,000	19,000	19,000	500	9,500,000
01/10/2003	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
30/09/2003	19,000	0.00 ■■	0.00	19,000	19,000	19,000	1,700	32,300,000
29/09/2003	19,000	0.10 ▲	0.53	18,900	19,000	18,900	1,010	19,190,000
26/09/2003	18,900	-0.10 ▼	-0.53	19,000	19,000	18,900	100	1,890,000
25/09/2003	19,000	0.00 ■■	0.00	19,000	19,000	19,000	500	9,500,000
24/09/2003	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
23/09/2003	19,000	-0.20 ▼	-1.04	19,200	19,200	19,000	100	1,900,000
22/09/2003	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
19/09/2003	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
18/09/2003	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
17/09/2003	19,200	0.00 ■■	0.00	19,200	19,200	19,200	100	1,920,000
16/09/2003	19,200	0.20 ▲	1.05	19,000	19,200	19,000	60	1,152,000
15/09/2003	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
12/09/2003	19,000	-0.30 ▼	-1.55	19,300	19,300	19,000	10	190,000
11/09/2003	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
10/09/2003	19,300	0.00 ■■	0.00	19,300	19,300	19,300	30	579,000
09/09/2003	19,300	0.40 ▲	2.12	18,900	19,300	18,900	70	1,351,000
08/09/2003	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
05/09/2003	18,900	-0.10 ▼	-0.53	18,500	18,900	18,500	30	567,000
04/09/2003	19,000	-0.40 ▼	-2.06	19,400	19,400	19,000	1,100	20,900,000
03/09/2003	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
29/08/2003	19,400	0.50 ▲	2.65	18,900	19,400	18,900	500	9,700,000
28/08/2003	18,900	-0.10 ▼	-0.53	19,000	19,000	18,900	1,290	24,381,000
27/08/2003	19,000	-0.30 ▼	-1.55	19,000	19,000	19,000	13,430	255,170,000
26/08/2003	19,300	0.20 ▲	1.05	19,100	19,300	19,100	760	14,668,000
25/08/2003	19,100	-0.20 ▼	-1.04	19,100	19,100	19,100	220	4,202,000
22/08/2003	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
21/08/2003	19,300	0.00 ■■	0.00	19,300	19,300	19,300	100	1,930,000
20/08/2003	19,300	0.00 ■■	0.00	19,300	19,300	19,300	10	193,000
19/08/2003	19,300	-0.20 ▼	-1.03	19,200	19,300	19,200	220	4,246,000
18/08/2003	19,500	0.20 ▲	1.04	20,200	20,200	19,500	220	4,290,000
15/08/2003	19,300	-0.10 ▼	-0.52	19,200	19,300	19,200	230	4,439,000
14/08/2003	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
13/08/2003	19,400	0.10 ▲	0.52	19,200	19,400	19,200	120	2,328,000
12/08/2003	19,300	-0.10 ▼	-0.52	19,400	19,400	19,300	20	386,000
11/08/2003	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
08/08/2003	19,400	-0.10 ▼	-0.51	19,500	19,500	19,400	100	1,940,000
07/08/2003	19,500	0.00 ■■	0.00	19,500	19,500	19,500	10	195,000
06/08/2003	19,500	0.00 ■■	0.00	19,500	19,500	19,500	10	195,000
05/08/2003	19,500	0.10 ▲	0.52	19,400	19,500	19,400	110	2,145,000
04/08/2003	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
01/08/2003	19,400	0.00 ■■	0.00	19,400	19,400	19,400	10	194,000
31/07/2003	19,400	0.00 ■■	0.00	19,400	19,400	19,400	70	1,358,000
30/07/2003	19,400	0.30 ▲	1.57	19,100	19,400	19,100	10	194,000
29/07/2003	19,100	-0.40 ▼	-2.05	19,500	19,500	19,100	520	9,932,000
28/07/2003	19,500	0.00 ■■	0.00	19,500	19,500	19,500	50	975,000
25/07/2003	19,500	0.10 ▲	0.52	19,400	19,500	19,400	50	975,000
24/07/2003	19,400	0.00 ■■	0.00	19,400	19,400	19,400	60	1,164,000
23/07/2003	19,400	0.00 ■■	0.00	19,400	19,400	19,400	50	970,000
22/07/2003	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
21/07/2003	19,400	0.10 ▲	0.52	19,400	19,400	19,400	10	194,000
18/07/2003	19,300	0.00 ■■	0.00	19,000	19,300	19,000	1,100	21,230,000
17/07/2003	19,300	0.20 ▲	1.05	19,100	19,300	19,100	100	1,930,000
16/07/2003	19,100	-0.20 ▼	-1.04	19,400	19,400	19,100	14,880	284,208,000
15/07/2003	19,300	0.10 ▲	0.52	19,200	19,300	19,200	100	1,930,000
14/07/2003	19,200	0.00 ■■	0.00	19,100	19,200	19,100	1,870	35,904,000
11/07/2003	19,200	0.00 ■■	0.00	19,200	19,200	19,200	1,210	23,232,000
10/07/2003	19,200	0.00 ■■	0.00	19,100	19,200	19,100	1,510	28,992,000
09/07/2003	19,200	-0.20 ▼	-1.03	19,100	19,200	19,100	850	16,320,000
08/07/2003	19,400	-0.20 ▼	-1.02	19,200	19,400	19,200	140	2,716,000
07/07/2003	19,600	0.00 ■■	0.00	19,600	19,600	19,600	100	1,960,000
04/07/2003	19,600	0.10 ▲	0.51	19,600	19,600	19,600	150	2,940,000
03/07/2003	19,500	0.50 ▲	2.63	19,500	19,500	19,500	400	7,800,000
02/07/2003	19,000	-0.60 ▼	-3.06	19,600	19,600	19,000	19,800	376,200,000
01/07/2003	19,600	0.00 ■■	0.00	19,600	19,600	19,600	1,000	19,600,000
30/06/2003	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
27/06/2003	19,600	0.00 ■■	0.00	19,600	19,600	19,600	90	1,764,000
26/06/2003	19,600	0.50 ▲	2.62	19,100	19,600	19,100	10	196,000
25/06/2003	19,100	-0.20 ▼	-1.04	19,300	19,300	19,100	20	382,000
24/06/2003	19,300	-0.30 ▼	-1.53	19,600	19,600	19,300	20	386,000
23/06/2003	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
20/06/2003	19,600	0.00 ■■	0.00	19,600	19,600	19,600	200	3,920,000
19/06/2003	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
18/06/2003	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
17/06/2003	19,600	0.30 ▲	1.55	19,300	19,600	19,300	10	196,000
16/06/2003	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
13/06/2003	19,300	-0.30 ▼	-1.53	19,600	19,600	19,300	2,200	42,460,000
12/06/2003	19,600	0.10 ▲	0.51	19,600	19,600	19,600	550	10,780,000
11/06/2003	19,500	0.10 ▲	0.52	19,400	19,500	19,400	500	9,750,000
10/06/2003	19,400	-0.20 ▼	-1.02	19,600	19,600	19,400	800	15,520,000
09/06/2003	19,600	0.30 ▲	1.55	19,600	19,600	19,600	10	196,000
06/06/2003	19,300	0.00 ■■	0.00	19,300	19,300	19,300	750	14,475,000
05/06/2003	19,300	0.00 ■■	0.00	19,300	19,300	19,300	460	8,878,000
04/06/2003	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
03/06/2003	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
02/06/2003	19,300	0.00 ■■	0.00	18,600	19,300	18,600	530	10,229,000
30/05/2003	19,300	0.00 ■■	0.00	19,300	19,300	19,300	610	11,773,000
29/05/2003	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
28/05/2003	19,300	0.30 ▲	1.58	19,000	19,300	19,000	50	965,000
27/05/2003	19,000	0.00 ■■	0.00	19,000	19,000	19,000	480	9,120,000
26/05/2003	19,000	-0.50 ▼	-2.56	19,500	19,500	19,000	540	10,260,000
23/05/2003	19,500	0.00 ■■	0.00	19,600	19,600	19,500	1,060	20,670,000
22/05/2003	19,500	0.20 ▲	1.04	19,300	19,500	19,300	20	390,000
21/05/2003	19,300	-0.20 ▼	-1.03	19,500	19,500	19,300	1,500	28,950,000
20/05/2003	19,500	-0.20 ▼	-1.02	19,000	19,500	19,000	1,530	29,835,000
19/05/2003	19,700	0.00 ■■	0.00	19,700	19,700	19,700	500	9,850,000
16/05/2003	19,700	0.90 ▲	4.79	19,700	19,700	19,700	400	7,880,000
15/05/2003	18,800	-0.70 ▼	-3.59	18,800	18,800	18,800	900	16,920,000
14/05/2003	19,500	0.00 ■■	0.00	19,500	19,500	19,500	1,100	21,450,000
13/05/2003	19,500	-0.20 ▼	-1.02	19,500	19,500	19,500	1,600	31,200,000
12/05/2003	19,700	0.00 ■■	0.00	19,700	19,700	19,700	1,400	27,580,000
09/05/2003	19,700	0.20 ▲	1.03	19,700	19,700	19,700	2,200	43,340,000
08/05/2003	19,500	-0.10 ▼	-0.51	19,500	19,500	19,500	5,200	101,400,000
07/05/2003	19,600	0.00 ■■	0.00	19,600	19,600	19,600	200	3,920,000
06/05/2003	19,600	0.90 ▲	4.81	19,600	19,600	19,600	200	3,920,000
05/05/2003	18,700	0.00 ■■	0.00	18,700	18,700	18,700	0	0
29/04/2003	18,700	-0.30 ▼	-1.58	18,700	18,700	18,700	2,500	46,750,000
28/04/2003	19,000	-0.20 ▼	-1.04	19,000	19,000	19,000	1,000	19,000,000
25/04/2003	19,200	0.00 ■■	0.00	19,200	19,200	19,200	600	11,520,000
24/04/2003	19,200	0.00 ■■	0.00	19,200	19,200	19,200	300	5,760,000
23/04/2003	19,200	0.00 ■■	0.00	19,200	19,200	19,200	200	3,840,000
22/04/2003	19,200	0.30 ▲	1.59	19,200	19,200	19,200	1,000	19,200,000
21/04/2003	18,900	0.00 ■■	0.00	18,900	18,900	18,900	100	1,890,000
18/04/2003	18,900	0.90 ▲	5.00	18,900	18,900	18,900	500	9,450,000
17/04/2003	18,000	0.00 ■■	0.00	18,000	18,000	18,000	3,000	54,000,000
16/04/2003	18,000	-0.30 ▼	-1.64	18,000	18,000	18,000	1,000	18,000,000
15/04/2003	18,300	-0.30 ▼	-1.61	18,300	18,300	18,300	2,000	36,600,000
14/04/2003	18,600	0.00 ■■	0.00	18,600	18,600	18,600	1,400	26,040,000
11/04/2003	18,600	0.00 ■■	0.00	18,600	18,600	18,600	2,400	44,640,000
10/04/2003	18,600	0.00 ■■	0.00	18,600	18,600	18,600	1,200	22,320,000
09/04/2003	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
08/04/2003	18,600	0.00 ■■	0.00	18,600	18,600	18,600	1,200	22,320,000
07/04/2003	18,600	-0.80 ▼	-4.12	18,600	18,600	18,600	1,200	22,320,000
04/04/2003	19,400	-0.10 ▼	-0.51	19,400	19,400	19,400	100	1,940,000
03/04/2003	19,500	0.00 ■■	0.00	19,500	19,500	19,500	4,200	81,900,000
02/04/2003	19,500	0.00 ■■	0.00	19,500	19,500	19,500	2,300	44,850,000
01/04/2003	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
31/03/2003	19,500	0.10 ▲	0.52	19,500	19,500	19,500	100	1,950,000
28/03/2003	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
27/03/2003	19,400	0.00 ■■	0.00	19,400	19,400	19,400	200	3,880,000
26/03/2003	19,400	0.10 ▲	0.52	19,400	19,400	19,400	300	5,820,000
25/03/2003	19,300	-0.20 ▼	-1.03	19,300	19,300	19,300	100	1,930,000
24/03/2003	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
21/03/2003	19,500	0.00 ■■	0.00	19,500	19,500	19,500	900	17,550,000
20/03/2003	19,500	0.20 ▲	1.04	19,500	19,500	19,500	900	17,550,000
19/03/2003	19,300	-0.30 ▼	-1.53	19,300	19,300	19,300	100	1,930,000
18/03/2003	19,600	-0.10 ▼	-0.51	19,600	19,600	19,600	200	3,920,000
17/03/2003	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
14/03/2003	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
13/03/2003	19,700	0.10 ▲	0.51	19,700	19,700	19,700	200	3,940,000
12/03/2003	19,600	-0.10 ▼	-0.51	19,600	19,600	19,600	200	3,920,000
11/03/2003	19,700	0.00 ■■	0.00	19,700	19,700	19,700	500	9,850,000
10/03/2003	19,700	0.30 ▲	1.55	19,700	19,700	19,700	500	9,850,000
07/03/2003	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
06/03/2003	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
05/03/2003	19,400	-0.70 ▼	-3.48	19,400	19,400	19,400	1,400	27,160,000
04/03/2003	20,100	0.00 ■■	0.00	20,100	20,100	20,100	1,000	20,100,000
03/03/2003	20,100	0.00 ■■	0.00	20,100	20,100	20,100	100	2,010,000
28/02/2003	20,100	0.70 ▲	3.61	20,100	20,100	20,100	200	4,020,000
27/02/2003	19,400	-0.10 ▼	-0.51	19,400	19,400	19,400	100	1,940,000
26/02/2003	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
25/02/2003	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
24/02/2003	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
21/02/2003	19,500	0.00 ■■	0.00	19,500	19,500	19,500	400	7,800,000
20/02/2003	19,500	0.00 ■■	0.00	19,500	19,500	19,500	2,000	39,000,000
19/02/2003	19,500	0.00 ■■	0.00	19,500	19,500	19,500	100	1,950,000
18/02/2003	19,500	0.00 ■■	0.00	19,500	19,500	19,500	200	3,900,000
17/02/2003	19,500	-0.10 ▼	-0.51	19,500	19,500	19,500	1,500	29,250,000
14/02/2003	19,600	0.00 ■■	0.00	19,600	19,600	19,600	2,600	50,960,000
13/02/2003	19,600	0.00 ■■	0.00	19,600	19,600	19,600	600	11,760,000
12/02/2003	19,600	0.00 ■■	0.00	19,600	19,600	19,600	1,400	27,440,000
11/02/2003	19,600	-0.20 ▼	-1.01	19,600	19,600	19,600	500	9,800,000
10/02/2003	19,800	-0.60 ▼	-2.94	19,800	19,800	19,800	500	9,900,000
28/01/2003	20,400	0.00 ■■	0.00	20,400	20,400	20,400	1,300	26,520,000
27/01/2003	20,400	0.00 ■■	0.00	20,400	20,400	20,400	500	10,200,000
24/01/2003	20,400	0.60 ▲	3.03	20,400	20,400	20,400	200	4,080,000
23/01/2003	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
22/01/2003	19,800	-0.40 ▼	-1.98	19,800	19,800	19,800	1,000	19,800,000
21/01/2003	20,200	0.00 ■■	0.00	20,200	20,200	20,200	1,000	20,200,000
20/01/2003	20,200	0.00 ■■	0.00	20,200	20,200	20,200	0	0
17/01/2003	20,200	0.20 ▲	1.00	20,200	20,200	20,200	700	14,140,000
16/01/2003	20,000	-0.50 ▼	-2.44	20,000	20,000	20,000	2,000	40,000,000
15/01/2003	20,500	0.00 ■■	0.00	20,500	20,500	20,500	0	0
14/01/2003	20,500	-0.20 ▼	-0.97	20,500	20,500	20,500	1,000	20,500,000
13/01/2003	20,700	0.20 ▲	0.98	20,700	20,700	20,700	100	2,070,000
10/01/2003	20,500	0.00 ■■	0.00	20,500	20,500	20,500	0	0
09/01/2003	20,500	-0.50 ▼	-2.38	20,500	20,500	20,500	1,000	20,500,000
08/01/2003	21,000	-1.60 ▼	-7.08	21,000	21,000	21,000	2,100	44,100,000
07/01/2003	22,600	0.00 ■■	0.00	22,600	22,600	22,600	15,500	350,300,000
06/01/2003	22,600	0.90 ▲	4.15	22,600	22,600	22,600	10,000	226,000,000
03/01/2003	21,700	0.30 ▲	1.40	21,700	21,700	21,700	1,200	26,040,000
02/01/2003	21,400	0.20 ▲	0.94	21,400	21,400	21,400	2,000	42,800,000
31/12/2002	21,200	0.20 ▲	0.95	21,200	21,200	21,200	6,700	142,040,000
30/12/2002	21,000	0.00 ■■	0.00	21,000	21,000	21,000	4,000	84,000,000
27/12/2002	21,000	-0.50 ▼	-2.33	21,000	21,000	21,000	5,600	117,600,000
26/12/2002	21,500	0.00 ■■	0.00	21,500	21,500	21,500	3,100	66,650,000
25/12/2002	21,500	0.00 ■■	0.00	21,500	21,500	21,500	6,400	137,600,000
24/12/2002	21,500	0.60 ▲	2.87	21,500	21,500	21,500	3,300	70,950,000
23/12/2002	20,900	0.00 ■■	0.00	20,900	20,900	20,900	8,800	183,920,000
20/12/2002	20,900	-0.60 ▼	-2.79	20,900	20,900	20,900	14,500	303,050,000
19/12/2002	21,500	0.00 ■■	0.00	21,500	21,500	21,500	13,100	281,650,000
01/01/1970	7,320	0.00 ■■	0.00	7,320	0	0	0	0

(ĐVT: 1,000 VNĐ)