Lịch sử giao dịch MCP - 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 In & Bao Bì Mỹ Châu
My Chau Printing & Packaging Holdings Company
Mã CK: MCP 29.90 ▲ +0.90 (+3.01%) (cập nhật 10:00 26/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Công nghiệp phụ trợ
Website: http://www.mychau.com.vn

MCP » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
26/04/2024	29,900	0.90 ▲	3.01	29,000	30,000	29,000	1,020	30,498,000
25/04/2024	29,000	1.00 ▲	3.45	28,000	29,000	28,000	3,040	88,160,000
24/04/2024	28,000	-1.00 ▼	-3.57	29,000	29,000	28,000	900	25,200,000
23/04/2024	29,000	-0.50 ▼	-1.72	29,500	29,500	28,000	1,780	51,620,000
22/04/2024	29,500	0.60 ▲	2.03	28,900	29,500	28,900	1,700	50,150,000
19/04/2024	28,900	-1.00 ▼	-3.46	29,900	29,900	28,500	1,080	31,212,000
17/04/2024	29,900	-0.10 ▼	-0.33	30,000	30,000	29,800	460	13,754,000
16/04/2024	30,000	-0.50 ▼	-1.67	30,500	30,500	30,000	790	23,700,000
15/04/2024	30,500	-0.70 ▼	-2.30	31,200	31,500	30,500	1,110	33,855,000
12/04/2024	31,200	-0.30 ▼	-0.96	31,500	31,500	31,000	1,400	43,680,000
11/04/2024	31,500	0.00 ■■	0.00	31,500	31,900	31,200	1,070	33,705,000
10/04/2024	31,500	-0.40 ▼	-1.27	31,900	31,900	31,300	1,210	38,115,000
09/04/2024	31,900	0.00 ■■	0.00	31,900	31,900	31,800	1,850	59,015,000
08/04/2024	31,900	-0.50 ▼	-1.57	32,400	32,400	31,900	500	15,950,000
05/04/2024	32,400	-0.40 ▼	-1.23	32,800	32,800	32,000	1,140	36,936,000
04/04/2024	32,800	-0.60 ▼	-1.83	33,400	33,400	32,800	630	20,664,000
03/04/2024	33,400	-0.60 ▼	-1.80	34,000	34,000	32,300	1,060	35,404,000
02/04/2024	34,000	-0.10 ▼	-0.29	34,100	34,100	34,000	440	14,960,000
01/04/2024	34,100	-0.40 ▼	-1.17	34,500	34,500	34,100	480	16,368,000
29/03/2024	34,500	-0.50 ▼	-1.45	35,000	36,000	34,500	430	14,835,000
28/03/2024	35,000	0.00 ■■	0.00	35,000	35,000	35,000	260	9,100,000
27/03/2024	35,000	0.00 ■■	0.00	35,000	35,000	35,000	210	7,350,000
26/03/2024	35,000	-0.55 ▼	-1.57	35,550	35,550	35,000	230	8,050,000
25/03/2024	35,550	-0.45 ▼	-1.27	36,000	35,550	35,550	10	355,500
22/03/2024	36,000	-0.70 ▼	-1.94	36,700	36,700	36,000	100	3,600,000
21/03/2024	36,700	-1.30 ▼	-3.54	38,000	37,000	36,700	160	5,872,000
18/03/2024	38,000	0.00 ■■	0.00	38,000	38,000	38,000	70	2,660,000
15/03/2024	38,000	-1.00 ▼	-2.63	39,000	38,000	38,000	130	4,940,000
12/03/2024	39,000	0.00 ■■	0.00	39,000	39,000	39,000	10	390,000
11/03/2024	39,000	0.00 ■■	0.00	39,000	39,000	39,000	20	780,000
08/03/2024	39,000	-1.00 ▼	-2.56	40,000	39,000	39,000	30	1,170,000
07/03/2024	39,800	0.00 ■■	0.00	39,800	0	0	0	0
05/03/2024	40,000	0.00 ■■	0.00	40,000	40,000	40,000	10	400,000
04/03/2024	40,000	0.00 ■■	0.00	40,000	0	0	0	0
01/03/2024	40,000	0.00 ■■	0.00	40,000	40,000	40,000	40	1,600,000
29/02/2024	40,000	-0.50 ▼	-1.25	40,500	40,000	40,000	50	2,000,000
28/02/2024	40,500	0.00 ■■	0.00	40,500	43,300	40,500	60	2,430,000
27/02/2024	40,500	0.00 ■■	0.00	40,500	40,500	40,500	50	2,025,000
26/02/2024	40,500	0.00 ■■	0.00	40,500	40,550	40,500	40	1,620,000
23/02/2024	40,500	0.50 ▲	1.23	40,000	40,500	40,500	30	1,215,000
21/02/2024	40,000	-2.55 ▼	-6.38	42,550	40,000	40,000	20	800,000
19/02/2024	42,550	2.75 ▲	6.46	39,800	42,550	42,550	50	2,127,500
15/02/2024	39,800	0.00 ■■	0.00	39,800	39,800	39,800	10	398,000
06/02/2024	39,800	0.00 ■■	0.00	39,800	40,000	39,800	80	3,184,000
02/02/2024	39,800	0.00 ■■	0.00	39,800	39,800	39,800	20	796,000
31/01/2024	39,800	2.50 ▲	6.28	37,300	39,800	39,800	10	398,000
19/01/2024	40,100	2.60 ▲	6.48	37,500	40,100	40,100	10	401,000
18/01/2024	37,500	2.45 ▲	6.53	35,050	37,500	37,500	20	750,000
11/01/2024	35,050	0.00 ■■	0.00	35,050	35,050	35,050	10	350,500
05/01/2024	35,050	0.00 ■■	0.00	35,050	35,050	35,050	10	350,500
02/01/2024	35,050	-2.40 ▼	-6.85	37,450	35,050	35,050	10	350,500
26/12/2023	37,450	2.45 ▲	6.54	35,000	37,450	37,450	10	374,500
25/12/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	20	700,000
22/12/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	50	1,750,000
21/12/2023	35,000	2.00 ▲	5.71	33,000	35,000	35,000	10	350,000
20/12/2023	33,000	-2.00 ▼	-6.06	35,000	35,000	33,000	130	4,290,000
18/12/2023	35,000	1.20 ▲	3.43	33,800	35,000	35,000	50	1,750,000
15/12/2023	33,800	0.80 ▲	2.37	33,000	33,800	33,800	30	1,014,000
14/12/2023	33,000	-1.00 ▼	-3.03	34,000	35,000	33,000	80	2,640,000
13/12/2023	34,000	0.00 ■■	0.00	34,000	0	0	60	2,040,000
12/12/2023	34,000	-0.20 ▼	-0.59	34,200	34,200	34,000	40	1,360,000
07/12/2023	34,200	-0.90 ▼	-2.63	35,100	35,100	34,200	90	3,078,000
06/12/2023	35,100	0.10 ▲	0.28	35,000	35,100	35,000	60	2,106,000
04/12/2023	35,000	0.00 ■■	0.00	35,000	35,000	32,550	60	2,100,000
01/12/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	10	350,000
30/11/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	100	3,500,000
29/11/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	50	1,750,000
28/11/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	50	1,750,000
27/11/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	50	1,750,000
24/11/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	40	1,400,000
23/11/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	100	3,500,000
22/11/2023	35,000	0.00 ■■	0.00	35,000	35,100	35,000	120	4,200,000
21/11/2023	35,000	0.00 ■■	0.00	35,000	35,100	35,000	160	5,600,000
20/11/2023	35,000	0.00 ■■	0.00	35,000	35,200	35,000	160	5,600,000
17/11/2023	35,000	1.00 ▲	2.86	34,000	35,600	31,650	520	18,200,000
13/11/2023	34,000	0.00 ■■	0.00	34,000	34,000	34,000	10	340,000
09/11/2023	34,000	0.00 ■■	0.00	34,000	34,000	34,000	10	340,000
08/11/2023	34,000	0.00 ■■	0.00	34,000	34,000	34,000	10	340,000
07/11/2023	34,000	-0.50 ▼	-1.47	34,500	34,000	34,000	20	680,000
06/11/2023	34,500	0.50 ▲	1.45	34,000	34,500	34,500	20	690,000
03/11/2023	34,000	-1.10 ▼	-3.24	35,100	34,000	34,000	30	1,020,000
02/11/2023	35,100	1.10 ▲	3.13	34,000	35,100	35,100	10	351,000
01/11/2023	34,000	-0.50 ▼	-1.47	34,500	34,000	34,000	40	1,360,000
31/10/2023	34,500	-0.25 ▼	-0.72	34,750	34,500	34,500	40	1,380,000
26/10/2023	34,750	-0.05 ▼	-0.14	34,800	34,750	34,750	20	695,000
25/10/2023	34,800	0.00 ■■	0.00	34,800	34,800	34,800	10	348,000
24/10/2023	34,800	-0.20 ▼	-0.57	35,000	35,100	34,800	160	5,568,000
23/10/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	30	1,050,000
20/10/2023	35,000	2.00 ▲	5.71	33,000	35,000	35,000	60	2,100,000
19/10/2023	33,000	-2.00 ▼	-6.06	35,000	33,000	33,000	20	660,000
18/10/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	20	700,000
17/10/2023	35,000	0.50 ▲	1.43	34,500	35,000	35,000	20	700,000
16/10/2023	34,500	-0.20 ▼	-0.58	34,700	34,500	34,500	20	690,000
12/10/2023	34,700	-0.30 ▼	-0.86	35,000	35,000	34,700	60	2,082,000
11/10/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	60	2,100,000
10/10/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	20	700,000
09/10/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	50	1,750,000
06/10/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	50	1,750,000
05/10/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	50	1,750,000
04/10/2023	35,000	1.00 ▲	2.86	34,000	35,000	35,000	100	3,500,000
03/10/2023	34,000	-1.00 ▼	-2.94	35,000	35,000	34,000	120	4,080,000
02/10/2023	35,000	0.00 ■■	0.00	35,000	35,100	35,000	100	3,500,000
29/09/2023	35,000	0.00 ■■	0.00	35,000	35,100	35,000	40	1,400,000
28/09/2023	35,000	-0.10 ▼	-0.29	35,100	35,900	35,000	150	5,250,000
27/09/2023	35,100	0.00 ■■	0.00	35,100	35,100	35,100	70	2,457,000
26/09/2023	35,100	0.10 ▲	0.28	35,000	35,100	35,100	60	2,106,000
21/09/2023	35,000	0.00 ■■	0.00	35,000	35,100	35,000	80	2,800,000
20/09/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	50	1,750,000
19/09/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	80	2,800,000
18/09/2023	35,000	-0.10 ▼	-0.29	35,100	35,000	35,000	30	1,050,000
15/09/2023	35,100	0.10 ▲	0.28	35,000	35,100	35,100	50	1,755,000
14/09/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	20	700,000
13/09/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	10	350,000
12/09/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	30	1,050,000
08/09/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	20	700,000
06/09/2023	35,000	0.40 ▲	1.14	34,600	35,000	35,000	20	700,000
31/08/2023	34,600	-0.20 ▼	-0.58	34,800	34,800	34,600	40	1,384,000
30/08/2023	34,800	0.00 ■■	0.00	34,800	35,000	34,800	40	1,392,000
29/08/2023	34,800	0.00 ■■	0.00	34,800	34,950	34,800	130	4,524,000
28/08/2023	34,800	0.00 ■■	0.00	34,800	34,800	34,800	100	3,480,000
25/08/2023	34,800	0.00 ■■	0.00	34,800	35,000	34,800	410	14,268,000
24/08/2023	34,800	-0.10 ▼	-0.29	34,900	35,000	34,800	430	14,964,000
23/08/2023	34,900	0.00 ■■	0.00	34,900	35,000	34,500	140	4,886,000
22/08/2023	34,900	0.10 ▲	0.29	34,800	34,900	34,500	80	2,792,000
21/08/2023	34,800	0.00 ■■	0.00	34,800	34,800	34,800	10	348,000
17/08/2023	34,800	0.00 ■■	0.00	34,800	35,000	34,800	150	5,220,000
16/08/2023	34,800	-0.20 ▼	-0.57	35,000	35,000	34,800	210	7,308,000
14/08/2023	35,000	-0.10 ▼	-0.29	35,100	35,000	35,000	80	2,800,000
11/08/2023	35,100	0.10 ▲	0.28	35,000	35,100	35,100	10	351,000
10/08/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	40	1,400,000
09/08/2023	35,000	1.20 ▲	3.43	33,800	35,000	35,000	10	350,000
08/08/2023	33,800	0.80 ▲	2.37	33,000	34,000	33,500	340	11,492,000
07/08/2023	33,000	1.00 ▲	3.03	32,000	33,000	32,100	60	1,980,000
04/08/2023	32,000	1.00 ▲	3.13	31,000	32,000	32,000	20	640,000
03/08/2023	31,000	0.00 ■■	0.00	31,000	31,000	31,000	20	620,000
02/08/2023	31,000	0.00 ■■	0.00	31,000	31,000	31,000	50	1,550,000
01/08/2023	31,000	0.00 ■■	0.00	31,000	31,000	31,000	20	620,000
31/07/2023	31,000	0.20 ▲	0.65	30,800	31,000	31,000	0	0
28/07/2023	30,800	0.00 ■■	0.00	30,800	31,000	30,800	20	616,000
27/07/2023	30,800	-0.20 ▼	-0.65	31,000	30,800	30,100	70	2,156,000
26/07/2023	31,000	0.00 ■■	0.00	31,000	31,000	31,000	10	310,000
25/07/2023	31,000	0.50 ▲	1.61	30,500	31,000	30,500	110	3,410,000
24/07/2023	30,500	0.00 ■■	0.00	30,500	30,500	30,500	20	610,000
21/07/2023	30,500	0.00 ■■	0.00	30,500	30,600	30,500	50	1,525,000
20/07/2023	30,500	0.00 ■■	0.00	30,500	30,500	30,500	30	915,000
19/07/2023	30,500	0.00 ■■	0.00	30,500	30,500	30,500	20	610,000
18/07/2023	30,500	0.10 ▲	0.33	30,400	30,500	30,500	30	915,000
17/07/2023	30,400	-0.60 ▼	-1.97	31,000	30,500	30,400	30	912,000
14/07/2023	31,000	0.40 ▲	1.29	30,600	31,000	31,000	20	620,000
13/07/2023	30,600	0.00 ■■	0.00	30,600	30,600	30,600	50	1,530,000
12/07/2023	30,600	0.10 ▲	0.33	30,500	30,600	30,600	10	306,000
11/07/2023	30,500	0.00 ■■	0.00	30,500	30,500	30,500	10	305,000
10/07/2023	30,500	0.50 ▲	1.64	30,000	30,500	30,500	50	1,525,000
07/07/2023	30,000	0.40 ▲	1.33	29,600	30,000	29,800	40	1,200,000
04/07/2023	29,600	0.10 ▲	0.34	29,500	29,700	29,600	40	1,184,000
30/06/2023	29,500	0.50 ▲	1.69	29,000	29,500	29,500	50	1,475,000
26/06/2023	29,000	-0.50 ▼	-1.72	29,500	29,500	29,000	80	2,320,000
22/06/2023	29,500	0.00 ■■	0.00	29,500	29,500	29,500	30	885,000
20/06/2023	29,500	0.20 ▲	0.68	29,300	29,500	29,500	50	1,475,000
16/06/2023	29,300	0.20 ▲	0.68	29,100	29,300	29,300	30	879,000
15/06/2023	29,100	0.10 ▲	0.34	29,000	29,200	29,100	30	873,000
14/06/2023	29,000	0.55 ▲	1.90	28,450	29,000	28,450	60	1,740,000
13/06/2023	28,450	-0.05 ▼	-0.18	28,500	28,500	28,450	60	1,707,000
12/06/2023	28,500	0.00 ■■	0.00	28,500	28,500	28,500	10	285,000
09/06/2023	28,500	-0.10 ▼	-0.35	28,600	28,500	28,500	10	285,000
07/06/2023	28,600	0.10 ▲	0.35	28,500	28,600	28,600	20	572,000
06/06/2023	28,500	0.00 ■■	0.00	28,500	28,500	28,500	50	1,425,000
05/06/2023	28,500	0.05 ▲	0.18	28,450	28,500	28,500	10	285,000
02/06/2023	28,450	0.00 ■■	0.00	28,450	28,500	28,450	110	3,129,500
01/06/2023	28,450	-0.05 ▼	-0.18	28,500	28,450	28,450	10	284,500
31/05/2023	28,500	0.00 ■■	0.00	28,500	28,500	28,500	10	285,000
30/05/2023	28,500	0.00 ■■	0.00	28,500	28,500	28,500	50	1,425,000
29/05/2023	28,500	0.30 ▲	1.05	28,200	28,500	28,200	30	855,000
26/05/2023	28,200	-0.30 ▼	-1.06	28,500	28,200	28,200	20	564,000
25/05/2023	28,500	0.15 ▲	0.53	28,350	28,500	28,500	20	570,000
24/05/2023	28,350	-0.05 ▼	-0.18	28,400	28,350	28,350	10	283,500
23/05/2023	28,400	0.85 ▲	2.99	27,550	28,400	27,600	120	3,408,000
22/05/2023	27,550	0.55 ▲	2.00	27,000	27,550	27,450	60	1,653,000
19/05/2023	27,000	0.05 ▲	0.19	26,950	27,000	27,000	10	270,000
18/05/2023	26,950	1.15 ▲	4.27	25,800	26,950	26,950	10	269,500
17/05/2023	25,800	0.40 ▲	1.55	25,400	27,000	25,800	70	1,806,000
16/05/2023	25,400	0.40 ▲	1.57	25,000	25,500	25,400	160	4,064,000
15/05/2023	25,000	0.70 ▲	2.80	24,300	25,000	24,300	120	3,000,000
12/05/2023	24,300	0.80 ▲	3.29	23,500	24,300	23,500	50	1,215,000
11/05/2023	23,500	0.50 ▲	2.13	23,000	23,500	23,000	30	705,000
10/05/2023	23,000	1.35 ▲	5.87	21,650	23,000	21,800	80	1,840,000
09/05/2023	21,650	0.00 ■■	0.00	21,650	21,650	21,650	30	649,500
08/05/2023	21,650	0.00 ■■	0.00	21,650	21,650	21,650	20	433,000
05/05/2023	21,650	0.00 ■■	0.00	21,650	21,650	21,650	20	433,000
04/05/2023	21,650	0.00 ■■	0.00	21,650	21,650	21,650	20	433,000
27/04/2023	21,650	0.90 ▲	4.16	20,750	21,650	20,800	30	649,500
26/04/2023	20,750	0.00 ■■	0.00	20,750	20,750	20,700	30	622,500
25/04/2023	20,750	0.00 ■■	0.00	20,750	20,750	20,750	50	1,037,500
21/04/2023	20,750	0.00 ■■	0.00	20,750	20,800	20,750	100	2,075,000
19/04/2023	20,750	-0.05 ▼	-0.24	20,800	20,750	20,750	10	207,500
18/04/2023	20,800	0.00 ■■	0.00	20,800	20,800	20,800	10	208,000
14/04/2023	20,800	0.00 ■■	0.00	20,800	20,800	20,800	10	208,000
11/04/2023	20,800	0.00 ■■	0.00	20,800	20,800	20,800	20	416,000
10/04/2023	20,800	0.00 ■■	0.00	20,800	20,800	20,800	10	208,000
07/04/2023	20,800	-1.00 ▼	-4.81	21,800	21,050	20,800	90	1,872,000
06/04/2023	21,800	0.95 ▲	4.36	20,850	21,800	21,800	10	218,000
05/04/2023	20,850	1.35 ▲	6.47	19,500	20,850	18,200	230	4,795,500
04/04/2023	19,500	-0.50 ▼	-2.56	20,000	20,000	19,500	80	1,560,000
03/04/2023	20,000	-0.40 ▼	-2.00	20,400	20,100	20,000	90	1,800,000
31/03/2023	20,400	-1.30 ▼	-6.37	21,700	20,400	20,200	260	5,304,000
29/03/2023	21,700	1.35 ▲	6.22	20,350	21,700	21,700	10	217,000
28/03/2023	20,350	-1.45 ▼	-7.13	21,800	20,500	20,300	270	5,494,500
16/03/2023	21,800	-0.10 ▼	-0.46	21,900	21,800	20,450	40	872,000
15/03/2023	21,900	1.40 ▲	6.39	20,500	21,900	21,900	10	219,000
14/03/2023	20,500	-1.30 ▼	-6.34	21,800	20,500	20,500	20	410,000
09/03/2023	21,800	0.30 ▲	1.38	21,500	21,800	20,000	20	436,000
08/03/2023	21,500	-0.20 ▼	-0.93	21,700	21,500	20,200	20	430,000
07/03/2023	21,700	0.00 ■■	0.00	21,700	21,700	21,650	120	2,604,000
06/03/2023	21,700	-0.10 ▼	-0.46	21,800	21,700	21,700	50	1,085,000
03/03/2023	21,800	1.30 ▲	5.96	20,500	21,800	21,800	10	218,000
02/03/2023	20,500	0.10 ▲	0.49	20,400	20,500	20,400	70	1,435,000
01/03/2023	20,400	1.15 ▲	5.64	19,250	20,400	19,250	60	1,224,000
28/02/2023	19,250	1.15 ▲	5.97	18,100	19,300	18,000	60	1,155,000
27/02/2023	18,100	0.00 ■■	0.00	18,100	18,100	18,100	100	1,810,000
23/02/2023	18,100	1.15 ▲	6.35	16,950	18,100	18,100	20	362,000
22/02/2023	16,950	1.10 ▲	6.49	15,850	16,950	15,800	40	678,000
19/01/2023	15,850	0.95 ▲	5.99	14,900	15,850	14,850	20	317,000
05/01/2023	14,900	-0.05 ▼	-0.34	14,950	14,900	14,900	10	149,000
04/01/2023	14,950	-1.05 ▼	-7.02	16,000	15,850	14,950	120	1,794,000
30/12/2022	16,000	0.05 ▲	0.31	15,950	16,000	16,000	20	320,000
27/12/2022	15,950	-0.05 ▼	-0.31	16,000	15,950	15,950	10	159,500
26/12/2022	16,000	0.20 ▲	1.25	15,800	16,000	14,700	70	1,120,000
23/12/2022	15,800	-1.15 ▼	-7.28	16,950	15,800	15,800	30	474,000
20/12/2022	16,950	-0.90 ▼	-5.31	17,850	17,450	16,950	30	508,500
15/12/2022	17,850	0.05 ▲	0.28	17,800	17,850	17,850	10	178,500
14/12/2022	17,800	1.00 ▲	5.62	16,800	17,800	16,800	30	534,000
13/12/2022	16,800	0.85 ▲	5.06	15,950	16,800	16,800	10	168,000
07/12/2022	15,950	0.95 ▲	5.96	15,000	15,950	15,950	10	159,500
06/12/2022	15,000	0.00 ■■	0.00	15,000	15,000	15,000	10	150,000
01/12/2022	15,000	0.75 ▲	5.00	14,250	15,000	15,000	10	150,000
28/11/2022	14,250	0.85 ▲	5.96	13,400	14,250	14,250	10	142,500
25/11/2022	13,400	0.75 ▲	5.60	12,650	13,400	13,400	10	134,000
22/11/2022	12,650	0.00 ■■	0.00	12,650	12,650	12,650	10	126,500
21/11/2022	12,650	0.00 ■■	0.00	12,650	12,650	12,650	10	126,500
17/11/2022	12,650	-0.90 ▼	-7.11	13,550	13,500	12,650	40	506,000
15/11/2022	13,550	-1.00 ▼	-7.38	14,550	13,550	13,550	50	677,500
04/11/2022	14,550	-0.05 ▼	-0.34	14,600	14,550	14,550	10	145,500
01/11/2022	14,600	0.00 ■■	0.00	14,600	14,600	14,600	10	146,000
31/10/2022	14,600	-1.05 ▼	-7.19	15,650	14,600	14,600	10	146,000
28/10/2022	15,650	-0.10 ▼	-0.64	15,750	15,650	14,650	290	4,538,500
27/10/2022	15,750	-0.45 ▼	-2.86	16,200	15,750	15,750	10	157,500
26/10/2022	15,100	-0.20 ▼	-1.32	15,300	15,100	15,100	50	755,000
25/10/2022	16,200	0.90 ▲	5.56	15,300	16,200	16,200	10	162,000
24/10/2022	15,300	0.35 ▲	2.29	14,950	15,300	15,300	10	153,000
21/10/2022	14,950	0.75 ▲	5.02	14,200	14,950	13,250	240	3,588,000
19/10/2022	14,200	-0.85 ▼	-5.99	15,050	0	0	20	284,000
18/10/2022	15,050	-0.50 ▼	-3.32	15,550	15,050	15,050	20	301,000
17/10/2022	15,550	-1.15 ▼	-7.40	16,700	15,550	15,550	70	1,088,500
14/10/2022	16,700	-1.25 ▼	-7.49	17,950	16,700	16,700	20	334,000
13/10/2022	17,950	0.60 ▲	3.34	17,350	17,950	17,950	10	179,500
12/10/2022	17,350	0.95 ▲	5.48	16,400	17,350	15,300	960	16,656,000
11/10/2022	16,400	-1.20 ▼	-7.32	17,600	16,400	16,400	130	2,132,000
07/10/2022	17,600	-0.20 ▼	-1.14	17,800	17,600	16,600	180	3,168,000
06/10/2022	17,800	-1.30 ▼	-7.30	19,100	18,900	17,800	70	1,246,000
05/10/2022	19,100	0.20 ▲	1.05	18,900	19,100	17,700	80	1,528,000
04/10/2022	18,900	-1.40 ▼	-7.41	20,300	19,900	18,900	160	3,024,000
03/10/2022	20,300	-0.20 ▼	-0.99	20,500	20,300	19,100	130	2,639,000
30/09/2022	20,500	0.40 ▲	1.95	20,100	20,500	20,500	10	205,000
29/09/2022	20,100	-1.20 ▼	-5.97	21,300	22,400	20,100	20	402,000
28/09/2022	21,300	-0.40 ▼	-1.88	21,700	22,650	20,300	40	852,000
27/09/2022	21,700	1.20 ▲	5.53	20,500	21,900	19,350	30	651,000
26/09/2022	20,500	-1.45 ▼	-7.07	21,950	21,850	20,450	60	1,230,000
22/09/2022	21,950	-0.55 ▼	-2.51	22,500	21,950	21,900	40	878,000
19/09/2022	22,500	1.00 ▲	4.44	21,500	22,500	22,500	10	225,000
16/09/2022	21,500	-0.20 ▼	-0.93	21,700	21,500	21,500	40	860,000
15/09/2022	21,700	-0.10 ▼	-0.46	21,800	21,700	20,400	30	651,000
14/09/2022	21,800	0.05 ▲	0.23	21,750	21,900	21,000	30	654,000
13/09/2022	21,750	-0.75 ▼	-3.45	22,500	21,750	21,000	80	1,740,000
09/09/2022	22,500	0.60 ▲	2.67	21,900	0	0	10	225,000
07/09/2022	21,900	0.75 ▲	3.42	21,150	21,950	21,900	20	438,000
06/09/2022	21,150	-1.40 ▼	-6.62	22,550	21,150	21,050	20	423,000
01/09/2022	22,550	0.00 ■■	0.00	22,550	0	0	0	0
29/08/2022	22,550	0.95 ▲	4.21	21,600	22,550	22,550	110	2,480,500
26/08/2022	21,600	0.15 ▲	0.69	21,450	21,600	21,600	10	216,000
25/08/2022	21,450	-1.20 ▼	-5.59	22,650	22,600	21,450	110	2,359,500
24/08/2022	22,650	-0.15 ▼	-0.66	22,800	22,650	22,650	10	226,500
23/08/2022	22,800	-0.05 ▼	-0.22	22,850	22,800	22,800	10	228,000
18/08/2022	22,850	-0.15 ▼	-0.66	23,000	23,000	22,050	70	1,599,500
16/08/2022	23,000	-0.55 ▼	-2.39	23,550	23,000	22,950	20	460,000
15/08/2022	23,550	0.95 ▲	4.03	22,600	23,650	23,550	50	1,177,500
12/08/2022	22,600	-1.25 ▼	-5.53	23,850	22,600	22,600	10	226,000
11/08/2022	23,850	-0.10 ▼	-0.42	23,950	23,850	22,300	190	4,531,500
10/08/2022	23,950	0.00 ■■	0.00	23,950	23,950	23,950	40	958,000
09/08/2022	23,950	-1.50 ▼	-6.26	25,450	23,950	23,950	10	239,500
02/08/2022	25,450	-0.05 ▼	-0.20	25,500	25,450	25,450	10	254,500
01/08/2022	25,500	1.35 ▲	5.29	24,150	25,500	23,900	110	2,805,000
29/07/2022	24,150	-1.35 ▼	-5.59	25,500	25,500	24,150	80	1,932,000
28/07/2022	25,500	0.20 ▲	0.78	25,300	25,500	24,900	130	3,315,000
27/07/2022	25,300	-0.40 ▼	-1.58	25,700	25,300	25,300	10	253,000
26/07/2022	25,700	-0.60 ▼	-2.33	26,300	25,700	25,700	10	257,000
25/07/2022	26,300	0.85 ▲	3.23	25,450	26,300	23,750	170	4,471,000
20/07/2022	25,450	0.60 ▲	2.36	24,850	25,450	24,950	30	763,500
19/07/2022	25,450	0.60 ▲	2.36	24,850	25,450	24,950	30	763,500
14/07/2022	24,850	-0.10 ▼	-0.40	24,950	24,950	23,800	50	1,242,500
13/07/2022	24,950	-0.15 ▼	-0.60	25,100	25,000	24,950	30	748,500
12/07/2022	25,100	-0.45 ▼	-1.79	25,550	25,550	24,050	50	1,255,000
08/07/2022	25,550	0.05 ▲	0.20	25,500	26,150	24,050	80	2,044,000
07/07/2022	25,500	-0.90 ▼	-3.53	26,400	25,500	24,700	100	2,550,000
06/07/2022	26,400	-0.15 ▼	-0.57	26,550	26,500	24,850	40	1,056,000
05/07/2022	26,550	-0.95 ▼	-3.58	27,500	27,000	25,600	310	8,230,500
04/07/2022	27,500	-0.15 ▼	-0.55	27,650	28,650	25,750	600	16,500,000
01/07/2022	27,650	-2.05 ▼	-7.41	29,700	29,300	27,650	170	4,700,500
30/06/2022	29,700	0.10 ▲	0.34	29,600	29,700	27,700	170	5,049,000
29/06/2022	29,600	0.60 ▲	2.03	29,000	29,600	29,600	10	296,000
28/06/2022	29,000	-1.30 ▼	-4.48	30,300	29,850	28,250	190	5,510,000
27/06/2022	30,300	-2.20 ▼	-7.26	32,500	30,600	30,250	220	6,666,000
24/06/2022	32,500	0.20 ▲	0.62	32,300	32,500	32,500	200	6,500,000
23/06/2022	32,300	1.50 ▲	4.64	30,800	32,300	28,850	680	21,964,000
22/06/2022	30,800	0.90 ▲	2.92	29,900	31,000	27,850	680	20,944,000
21/06/2022	29,900	-1.05 ▼	-3.51	30,950	30,900	29,000	630	18,837,000
20/06/2022	30,950	0.20 ▲	0.65	30,750	31,300	28,750	420	12,999,000
17/06/2022	30,750	0.00 ■■	0.00	30,750	30,750	28,600	430	13,222,500
16/06/2022	30,750	0.85 ▲	2.76	29,900	31,750	27,850	1,110	34,132,500
15/06/2022	29,900	-0.50 ▼	-1.67	30,400	30,350	28,300	320	9,568,000
14/06/2022	30,400	0.40 ▲	1.32	30,000	30,400	27,950	390	11,856,000
13/06/2022	30,000	1.30 ▲	4.33	28,700	30,500	26,750	1,090	32,700,000
10/06/2022	28,700	-0.70 ▼	-2.44	29,400	29,100	27,450	400	11,480,000
09/06/2022	29,400	-0.10 ▼	-0.34	29,500	29,950	27,850	390	11,466,000
08/06/2022	29,500	0.50 ▲	1.69	29,000	29,700	27,200	680	20,060,000
07/06/2022	29,000	-0.05 ▼	-0.17	29,050	29,350	27,500	650	18,850,000
06/06/2022	29,050	1.05 ▲	3.61	28,000	29,200	27,350	350	10,167,500
03/06/2022	28,000	-0.40 ▼	-1.43	28,400	29,500	26,700	550	15,400,000
02/06/2022	28,400	-1.15 ▼	-4.05	29,550	29,100	27,500	720	20,448,000
01/06/2022	29,550	0.50 ▲	1.69	29,050	29,600	27,400	390	11,524,500
31/05/2022	29,050	0.35 ▲	1.20	28,700	29,100	27,150	340	9,877,000
30/05/2022	28,700	0.15 ▲	0.52	28,550	29,400	26,950	750	21,525,000
27/05/2022	28,550	1.05 ▲	3.68	27,500	28,800	26,300	400	11,420,000
26/05/2022	27,500	-0.95 ▼	-3.45	28,450	27,500	26,950	100	2,750,000
25/05/2022	28,450	0.90 ▲	3.16	27,550	28,900	25,900	970	27,596,500
24/05/2022	27,550	-0.25 ▼	-0.91	27,800	27,800	26,650	190	5,234,500
23/05/2022	27,800	-1.55 ▼	-5.58	29,350	28,700	27,350	210	5,838,000
20/05/2022	29,350	1.15 ▲	3.92	28,200	29,500	26,400	430	12,620,500
19/05/2022	28,200	-0.50 ▼	-1.77	28,700	28,300	26,700	680	19,176,000
18/05/2022	28,700	1.50 ▲	5.23	27,200	28,950	25,650	240	6,888,000
17/05/2022	27,200	-1.30 ▼	-4.78	28,500	30,450	27,000	370	10,064,000
16/05/2022	28,500	0.70 ▲	2.46	27,800	29,700	25,900	600	17,100,000
13/05/2022	27,800	0.35 ▲	1.26	27,450	28,300	25,800	380	10,564,000
12/05/2022	27,450	-0.80 ▼	-2.91	28,250	27,900	26,400	400	10,980,000
11/05/2022	28,250	1.15 ▲	4.07	27,100	28,850	25,350	430	12,147,500
10/05/2022	27,100	-1.60 ▼	-5.90	28,700	28,350	26,700	200	5,420,000
09/05/2022	28,700	1.40 ▲	4.88	27,300	29,000	25,400	790	22,673,000
29/04/2022	25,700	-1.70 ▼	-6.61	27,400	28,000	25,500	200	5,140,000
28/04/2022	27,400	1.45 ▲	5.29	25,950	27,750	24,250	260	7,124,000
27/04/2022	25,950	1.15 ▲	4.43	24,800	25,950	23,200	460	11,937,000
26/04/2022	24,800	0.10 ▲	0.40	24,700	25,800	23,000	210	5,208,000
25/04/2022	24,700	-1.80 ▼	-7.29	26,500	27,250	24,650	270	6,669,000
23/04/2022	26,500	-0.50 ▼	-1.89	27,000	26,500	25,300	30	795,000
22/04/2022	26,500	-0.50 ▼	-1.89	27,000	26,500	25,300	30	795,000
21/04/2022	27,000	0.60 ▲	2.22	26,400	27,900	24,600	390	10,530,000
20/04/2022	26,400	-1.30 ▼	-4.92	27,700	28,650	25,800	430	11,352,000
19/04/2022	27,700	0.70 ▲	2.53	27,000	28,000	26,000	60	1,662,000
18/04/2022	27,000	-0.85 ▼	-3.15	27,850	29,200	26,650	380	10,260,000
16/04/2022	27,850	-0.15 ▼	-0.54	28,000	28,500	26,400	470	13,089,500
15/04/2022	27,850	-0.15 ▼	-0.54	28,000	28,500	26,400	470	13,089,500
14/04/2022	28,000	-0.15 ▼	-0.54	28,150	28,000	28,000	120	3,360,000
13/04/2022	28,150	0.45 ▲	1.60	27,700	28,700	26,050	260	7,319,000
12/04/2022	27,700	-2.05 ▼	-7.40	29,750	29,600	27,700	420	11,634,000
08/04/2022	29,750	-2.20 ▼	-7.39	31,950	29,750	29,750	150	4,462,500
07/04/2022	31,950	1.95 ▲	6.10	30,000	32,000	27,900	350	11,182,500
06/04/2022	30,000	1.90 ▲	6.33	28,100	30,050	26,550	600	18,000,000
05/04/2022	28,100	-2.05 ▼	-7.30	30,150	32,250	28,050	650	18,265,000
04/04/2022	30,150	-2.25 ▼	-7.46	32,400	32,000	30,150	310	9,346,500
30/03/2022	32,400	-0.50 ▼	-1.54	32,900	32,400	32,400	10	324,000
29/03/2022	32,900	1.30 ▲	3.95	31,600	33,000	29,400	170	5,593,000
28/03/2022	31,600	1.40 ▲	4.43	30,200	32,300	28,100	610	19,276,000
25/03/2022	30,200	1.90 ▲	6.29	28,300	30,250	26,350	630	19,026,000
24/03/2022	28,300	-1.95 ▼	-6.89	30,250	29,500	28,150	110	3,113,000
23/03/2022	30,250	1.50 ▲	4.96	28,750	30,350	26,850	360	10,890,000
22/03/2022	28,750	1.85 ▲	6.43	26,900	28,750	25,200	330	9,487,500
21/03/2022	26,900	-1.20 ▼	-4.46	28,100	30,000	26,200	280	7,532,000
18/03/2022	28,100	-0.20 ▼	-0.71	28,300	28,100	26,400	230	6,463,000
17/03/2022	28,300	0.40 ▲	1.41	27,900	28,300	26,000	150	4,245,000
16/03/2022	27,900	1.55 ▲	5.56	26,350	28,000	27,900	60	1,674,000
15/03/2022	26,350	-1.45 ▼	-5.50	27,800	29,700	26,000	340	8,959,000
14/03/2022	27,800	-1.90 ▼	-6.83	29,700	29,600	27,650	90	2,502,000
11/03/2022	29,700	0.00 ■■	0.00	29,700	29,700	27,700	210	6,237,000
10/03/2022	29,700	1.10 ▲	3.70	28,600	29,700	26,600	280	8,316,000
09/03/2022	28,600	-1.95 ▼	-6.82	30,550	28,600	28,450	70	2,002,000
08/03/2022	30,550	-0.05 ▼	-0.16	30,600	30,550	30,550	10	305,500
04/03/2022	30,600	0.10 ▲	0.33	30,500	30,600	28,400	140	4,284,000
03/03/2022	30,500	-0.10 ▼	-0.33	30,600	30,500	30,500	10	305,000
02/03/2022	30,600	-2.30 ▼	-7.52	32,900	30,600	30,600	320	9,792,000
24/02/2022	32,900	-0.10 ▼	-0.30	33,000	33,000	30,700	70	2,303,000
21/02/2022	33,000	-0.60 ▼	-1.82	33,600	33,300	31,250	200	6,600,000
07/02/2022	33,600	2.00 ▲	5.95	31,600	33,600	29,400	20	672,000
28/01/2022	31,600	1.90 ▲	6.01	29,700	31,750	27,650	100	3,160,000
26/01/2022	29,700	1.90 ▲	6.40	27,800	29,700	25,900	130	3,861,000
24/01/2022	27,800	1.80 ▲	6.47	26,000	27,800	27,800	20	556,000
21/01/2022	26,000	-0.20 ▼	-0.77	26,200	26,000	26,000	10	260,000
20/01/2022	26,200	1.70 ▲	6.49	24,500	26,200	26,200	10	262,000
19/01/2022	21,300	-1.60 ▼	-7.51	22,900	21,300	21,300	130	2,769,000
17/01/2022	22,900	-1.70 ▼	-7.42	24,600	22,900	22,900	10	229,000
12/01/2022	24,600	-0.90 ▼	-3.66	25,500	24,600	24,600	10	246,000
11/01/2022	25,500	-1.20 ▼	-4.71	26,700	25,500	25,500	50	1,275,000
10/01/2022	26,700	-1.80 ▼	-6.74	28,500	26,700	26,700	20	534,000
06/01/2022	28,500	0.00 ■■	0.00	28,500	28,500	28,500	20	570,000
31/12/2021	28,500	-2.10 ▼	-7.37	30,600	28,500	28,500	10	285,000
21/12/2021	32,900	1.90 ▲	5.78	31,000	32,900	28,850	110	3,619,000
16/12/2021	31,000	-2.00 ▼	-6.45	33,000	31,000	31,000	10	310,000
15/12/2021	33,000	0.50 ▲	1.52	32,500	33,000	32,500	100	3,300,000
02/12/2021	32,500	0.70 ▲	2.15	31,800	32,500	32,000	70	2,275,000
29/11/2021	31,800	1.75 ▲	5.50	30,050	31,800	31,800	10	318,000
28/11/2021	31,800	1.75 ▲	5.50	30,050	31,800	31,800	10	318,000
26/11/2021	31,800	1.75 ▲	5.50	30,050	31,800	31,800	10	318,000
25/11/2021	30,050	0.00 ■■	0.00	30,050	30,050	30,050	50	1,502,500
24/11/2021	30,050	1.95 ▲	6.49	28,100	30,050	30,050	10	300,500
22/11/2021	28,100	0.00 ■■	0.00	28,100	28,100	28,100	50	1,405,000
17/11/2021	28,100	1.80 ▲	6.41	26,300	28,100	27,100	390	10,959,000
16/11/2021	26,300	1.00 ▲	3.80	25,300	26,300	25,950	220	5,786,000
11/11/2021	25,300	-0.05 ▼	-0.20	25,350	25,300	25,300	10	253,000
09/11/2021	25,350	0.10 ▲	0.39	25,250	25,350	25,300	430	10,900,500
08/11/2021	25,250	-1.75 ▼	-6.93	27,000	25,250	25,250	40	1,010,000
05/11/2021	27,000	-1.30 ▼	-4.81	28,300	27,000	27,000	100	2,700,000
03/11/2021	28,300	0.10 ▲	0.35	28,200	30,000	28,200	240	6,792,000
01/11/2021	28,200	-0.60 ▼	-2.13	28,800	28,300	28,200	480	13,536,000
29/10/2021	28,800	-0.10 ▼	-0.35	28,800	28,800	26,800	920	26,496,000
28/10/2021	28,800	0.95 ▲	3.30	27,850	28,800	27,850	210	6,048,000
27/10/2021	27,850	-0.15 ▼	-0.54	28,000	28,000	26,250	180	5,013,000
26/10/2021	28,000	-0.65 ▼	-2.32	28,000	28,000	27,350	150	4,200,000
25/10/2021	28,000	1.00 ▲	3.57	27,000	28,800	28,000	310	8,680,000
22/10/2021	27,000	0.05 ▲	0.19	26,950	27,000	27,000	90	2,430,000
21/10/2021	26,950	0.95 ▲	3.53	26,000	26,950	26,950	410	11,049,500
06/10/2021	26,000	0.00 ■■	0.00	26,000	26,000	26,000	110	2,860,000
05/10/2021	26,000	1.55 ▲	5.96	24,450	26,000	26,000	20	520,000
27/09/2021	24,450	-1.80 ▼	-7.36	26,250	24,450	24,450	10	244,500
24/09/2021	26,250	0.00 ■■	0.00	26,250	26,250	26,250	300	7,875,000
23/09/2021	26,250	0.05 ▲	0.19	26,200	26,250	26,250	300	7,875,000
17/09/2021	26,200	-1.95 ▼	-7.44	28,150	26,200	26,200	20	524,000
14/09/2021	28,150	0.00 ■■	0.00	28,150	28,150	28,150	300	8,445,000
07/09/2021	28,150	-1.50 ▼	-5.33	29,650	28,150	28,150	200	5,630,000
06/09/2021	25,500	1.50 ▲	5.88	24,000	0	0	20	510,000
01/09/2021	29,650	-0.15 ▼	-0.51	29,800	29,650	29,650	300	8,895,000
30/08/2021	29,800	1.55 ▲	5.20	28,250	29,800	29,800	10	298,000
27/08/2021	28,250	-0.05 ▼	-0.18	28,300	28,250	28,250	10	282,500
23/08/2021	28,300	1.80 ▲	6.36	26,500	28,300	28,300	10	283,000
13/08/2021	26,500	0.00 ■■	0.00	26,500	26,500	26,500	300	7,950,000
11/08/2021	26,500	0.00 ■■	0.00	26,500	26,500	26,500	20	530,000
10/08/2021	26,500	0.00 ■■	0.00	26,500	26,500	26,500	10	265,000
09/08/2021	26,500	1.00 ▲	3.77	25,500	26,500	26,500	10	265,000
06/08/2021	25,500	1.50 ▲	5.88	24,000	25,500	25,500	20	510,000
28/07/2021	24,000	-0.50 ▼	-2.08	24,500	24,000	24,000	200	4,800,000
23/07/2021	24,500	0.60 ▲	2.45	23,900	24,500	24,500	20	490,000
21/07/2021	23,900	0.00 ■■	0.00	23,900	23,900	23,900	20	478,000
16/07/2021	23,900	0.50 ▲	2.09	23,400	23,900	23,900	300	7,170,000
02/07/2021	23,400	1.20 ▲	5.13	22,200	23,400	23,400	100	2,340,000
01/07/2021	22,200	0.05 ▲	0.23	22,150	22,200	22,200	200	4,440,000
29/06/2021	22,150	-1.65 ▼	-7.45	23,800	23,000	22,150	130	2,879,500
25/06/2021	23,800	0.15 ▲	0.63	23,650	23,800	23,700	560	13,328,000
23/06/2021	23,650	-1.75 ▼	-7.40	25,400	27,000	23,650	780	18,447,000
21/06/2021	25,400	1.60 ▲	6.30	23,800	25,400	25,400	50	1,270,000
17/06/2021	23,800	0.05 ▲	0.21	23,750	23,800	23,800	50	1,190,000
16/06/2021	31,000	0.25 ▲	0.81	30,750	31,000	31,000	20	620,000
04/06/2021	23,750	-1.75 ▼	-7.37	25,500	25,000	23,750	130	3,087,500
28/05/2021	25,500	0.00 ■■	0.00	25,500	25,500	25,500	300	7,650,000
27/05/2021	25,500	-0.10 ▼	-0.39	25,600	25,500	25,500	150	3,825,000
26/05/2021	25,600	0.00 ■■	0.00	25,600	25,600	25,600	540	13,824,000
25/05/2021	25,600	0.00 ■■	0.00	25,600	25,600	25,600	2,310	59,136,000
24/05/2021	25,600	0.10 ▲	0.39	25,500	25,600	25,600	2,000	51,200,000
21/05/2021	25,500	-1.30 ▼	-5.10	26,800	25,500	25,500	2,500	63,750,000
19/05/2021	26,800	-1.20 ▼	-4.48	28,000	27,950	26,800	1,300	34,840,000
17/05/2021	28,000	-2.05 ▼	-7.32	30,050	28,000	28,000	840	23,520,000
04/05/2021	31,000	2.00 ▲	6.45	29,000	31,000	31,000	60	1,860,000
03/05/2021	31,000	2.00 ▲	6.45	29,000	31,000	31,000	60	1,860,000
27/04/2021	30,050	-1.75 ▼	-5.82	31,800	30,050	29,600	20	601,000
26/04/2021	31,800	-0.20 ▼	-0.63	32,000	31,800	31,500	760	24,168,000
23/04/2021	32,000	0.00 ■■	0.00	32,000	32,000	32,000	380	12,160,000
22/04/2021	32,000	-0.95 ▼	-2.97	32,950	32,000	32,000	600	19,200,000
20/04/2021	32,950	-0.05 ▼	-0.15	33,000	32,950	31,000	1,000	32,950,000
19/04/2021	33,000	2.00 ▲	6.06	31,000	33,000	31,100	410	13,530,000
16/04/2021	30,750	-2.25 ▼	-7.32	33,000	33,000	30,700	60	1,845,000
15/04/2021	30,750	-2.25 ▼	-7.32	33,000	33,000	30,700	60	1,845,000
14/04/2021	33,000	-2.30 ▼	-6.97	33,000	33,000	30,700	120	3,960,000
13/04/2021	33,000	2.00 ▲	6.06	31,000	33,000	33,000	10	330,000
12/04/2021	31,000	-0.85 ▼	-2.74	31,850	31,000	31,000	20	620,000
08/04/2021	31,850	-2.35 ▼	-7.38	34,200	34,000	31,850	30	955,500
07/04/2021	34,200	2.20 ▲	6.43	32,000	34,200	29,800	490	16,758,000
06/04/2021	32,000	1.00 ▲	3.13	31,000	32,000	29,000	880	28,160,000
05/04/2021	31,000	2.00 ▲	6.45	29,000	31,000	29,000	700	21,700,000
04/04/2021	31,000	2.00 ▲	6.45	29,000	0	0	60	1,860,000
01/04/2021	29,000	1.65 ▲	5.69	27,350	29,000	27,250	130	3,770,000
29/03/2021	27,350	0.95 ▲	3.47	26,400	27,350	27,350	10	273,500
26/03/2021	26,400	0.00 ■■	0.00	26,400	26,400	26,400	10	264,000
23/03/2021	26,400	1.40 ▲	5.30	25,000	26,400	26,400	10	264,000
22/03/2021	25,000	0.00 ■■	0.00	25,000	25,000	25,000	10	250,000
19/03/2021	25,000	-1.60 ▼	-6.40	26,600	26,600	25,000	60	1,500,000
18/03/2021	26,600	-0.10 ▼	-0.38	26,600	26,600	26,500	30	798,000
17/03/2021	26,600	-1.85 ▼	-6.95	28,450	28,450	26,600	160	4,256,000
16/03/2021	28,450	1.65 ▲	5.80	26,800	28,450	24,950	70	1,991,500
15/03/2021	26,800	-0.70 ▼	-2.61	27,500	26,800	26,800	70	1,876,000
12/03/2021	27,500	-1.95 ▼	-7.09	29,450	29,400	27,400	90	2,475,000
11/03/2021	29,450	0.05 ▲	0.17	29,400	29,450	27,350	110	3,239,500
09/03/2021	29,400	-0.05 ▼	-0.17	29,450	29,400	27,400	30	882,000
04/03/2021	29,450	0.00 ■■	0.00	29,450	29,450	29,450	10	294,500
02/03/2021	29,450	1.25 ▲	4.24	28,200	29,450	29,450	100	2,945,000
05/02/2021	28,200	0.75 ▲	2.66	27,450	28,200	28,200	10	282,000
04/01/2021	25,300	1.30 ▲	5.14	24,000	25,300	25,200	50	1,265,000
31/12/2020	24,000	0.90 ▲	3.75	24,000	24,900	22,350	530	12,720,000
30/12/2020	24,000	-0.50 ▼	-2.08	24,500	25,950	23,150	40	960,000
29/12/2020	24,500	-1.50 ▼	-6.12	26,000	26,600	24,200	13	318,500
28/12/2020	26,000	-1.20 ▼	-4.62	27,200	26,000	25,300	46	1,196,000
27/12/2020	26,000	-1.20 ▼	-4.62	27,200	26,000	25,300	46	1,196,000
25/12/2020	26,000	-1.20 ▼	-4.62	27,200	26,000	25,300	46	1,196,000
24/12/2020	27,200	-0.10 ▼	-0.37	27,300	27,200	27,200	2	54,400
23/12/2020	27,300	1.30 ▲	4.76	26,000	27,300	27,300	1	27,300
22/12/2020	26,000	-0.20 ▼	-0.77	26,200	26,000	25,000	2	52,000
21/12/2020	26,200	-0.20 ▼	-0.76	26,350	26,350	26,200	11	288,200
20/12/2020	26,350	-2.00 ▼	-7.59	28,300	29,400	26,350	38	1,001,300
18/12/2020	26,350	-2.00 ▼	-7.59	28,300	29,400	26,350	38	1,001,300
17/12/2020	28,300	-0.10 ▼	-0.35	28,400	28,300	26,500	8	226,400
16/12/2020	28,300	-0.10 ▼	-0.35	28,400	28,300	26,500	8	226,400
15/12/2020	28,400	0.00 ■■	0.00	28,400	28,400	26,450	124	3,521,600
14/12/2020	28,400	0.00 ■■	0.00	28,400	28,400	28,400	6	170,400
13/12/2020	28,400	0.00 ■■	0.00	28,400	28,400	28,400	6	170,400
11/12/2020	28,400	0.00 ■■	0.00	28,400	28,400	28,400	6	170,400
10/12/2020	28,400	0.00 ■■	0.00	28,400	28,400	27,000	331	9,400,400
09/12/2020	28,400	-0.50 ▼	-1.76	28,900	28,900	28,400	22	624,800
08/12/2020	28,900	1.40 ▲	4.84	27,500	28,900	25,600	61	1,762,900
07/12/2020	27,500	-0.30 ▼	-1.09	27,800	27,500	27,500	6	165,000
04/12/2020	27,800	1.80 ▲	6.47	26,000	27,800	26,500	151	4,197,800
03/12/2020	26,000	0.00 ■■	0.00	26,000	26,000	25,000	214	5,564,000
02/12/2020	26,000	-0.70 ▼	-2.69	26,700	26,000	26,000	1	26,000
01/12/2020	26,000	-0.70 ▼	-2.69	26,700	26,000	26,000	1	26,000
30/11/2020	26,700	-1.40 ▼	-5.24	28,100	26,700	26,700	500	13,350,000
27/11/2020	28,100	-0.30 ▼	-1.07	28,400	28,400	27,000	1,090	30,629,000
26/11/2020	28,400	1.20 ▲	4.23	27,200	28,400	28,400	10	284,000
25/11/2020	27,200	0.65 ▲	2.39	26,550	27,200	27,200	500	13,600,000
24/11/2020	26,550	1.70 ▲	6.40	24,850	26,550	26,550	10	265,500
23/11/2020	24,850	-1.80 ▼	-7.24	26,650	26,650	24,850	1,910	47,463,500
20/11/2020	26,650	-0.80 ▼	-3.00	27,400	26,650	26,650	7	186,550
19/11/2020	27,400	0.80 ▲	2.92	26,650	27,400	26,650	300	8,220,000
18/11/2020	26,650	1.55 ▲	5.82	25,100	26,750	26,650	4,100	109,265,000
17/11/2020	25,100	-1.30 ▼	-5.18	26,400	27,400	25,100	2	50,200
16/11/2020	26,400	1.30 ▲	4.92	25,100	26,400	23,550	29	765,600
13/11/2020	25,100	-0.90 ▼	-3.59	26,000	26,000	25,000	368	9,236,800
12/11/2020	26,000	-1.00 ▼	-3.85	27,000	27,000	26,000	212	5,512,000
11/11/2020	27,000	-1.20 ▼	-4.44	28,150	27,000	26,200	222	5,994,000
10/11/2020	28,150	1.70 ▲	6.04	26,500	28,150	24,650	23	647,450
09/11/2020	26,500	-2.00 ▼	-7.55	28,450	29,200	26,500	21	556,500
06/11/2020	28,450	-2.10 ▼	-7.38	30,550	32,300	28,450	7	199,150
05/11/2020	30,550	-2.30 ▼	-7.53	32,800	30,550	30,550	11	336,050
04/11/2020	32,800	0.00 ■■	0.00	32,800	32,800	32,800	1	32,800
03/11/2020	32,800	1.40 ▲	4.27	31,450	32,800	32,800	1	32,800
02/11/2020	31,450	1.90 ▲	6.04	29,600	31,450	27,550	30	943,500
30/10/2020	29,600	0.00 ■■	0.00	29,600	31,650	27,550	13	384,800
29/10/2020	29,600	1.80 ▲	6.08	27,800	29,600	29,600	1	29,600
28/10/2020	27,800	1.80 ▲	6.47	26,000	27,800	27,800	1	27,800
27/10/2020	26,000	0.10 ▲	0.38	25,950	26,000	24,150	12	312,000
26/10/2020	25,950	-2.00 ▼	-7.71	27,900	27,850	25,950	3	77,850
23/10/2020	27,900	-2.10 ▼	-7.53	30,000	27,900	27,900	1	27,900
22/10/2020	30,000	-1.30 ▼	-4.33	31,250	30,000	29,100	2	60,000
21/10/2020	31,250	-2.40 ▼	-7.68	33,600	32,900	31,250	5	156,250
20/10/2020	33,600	-0.30 ▼	-0.89	33,900	33,600	31,550	2	67,200
19/10/2020	33,900	-1.10 ▼	-3.24	35,000	33,900	32,550	2	67,800
13/10/2020	35,000	-0.10 ▼	-0.29	35,100	35,000	32,650	3	105,000
12/10/2020	35,100	-0.10 ▼	-0.28	35,200	35,100	32,750	2	70,200
09/10/2020	35,200	0.00 ■■	0.00	35,200	35,200	35,200	1	35,200
06/10/2020	35,200	2.30 ▲	6.53	32,900	35,200	30,600	61	2,147,200
05/10/2020	32,900	-0.20 ▼	-0.61	33,100	32,900	30,800	5	164,500
04/10/2020	33,100	-0.20 ▼	-0.60	33,300	33,100	31,000	3	99,300
02/10/2020	33,100	-0.20 ▼	-0.60	33,300	33,100	31,000	3	99,300
01/10/2020	33,300	-0.10 ▼	-0.30	33,350	33,350	31,050	31	1,032,300
30/09/2020	33,350	-1.20 ▼	-3.60	34,500	33,350	32,100	3	100,050
28/09/2020	34,500	0.00 ■■	0.00	34,500	34,500	32,100	12	414,000
23/09/2020	34,500	-1.50 ▼	-4.35	36,000	34,950	33,500	204	7,038,000
22/09/2020	36,000	-1.00 ▼	-2.78	37,000	37,000	36,000	6	216,000
21/09/2020	37,000	2.30 ▲	6.22	34,700	37,000	37,000	5	185,000
18/09/2020	34,700	-0.20 ▼	-0.58	34,900	34,700	34,700	2	69,400
17/09/2020	34,900	-0.10 ▼	-0.29	35,000	0	0	12	418,800
16/09/2020	35,000	1.90 ▲	5.43	33,150	35,000	34,900	51	1,785,000
15/09/2020	33,150	2.20 ▲	6.64	31,000	33,150	32,000	585	19,392,750
14/09/2020	31,000	-1.80 ▼	-5.81	32,800	32,000	31,000	46	1,426,000
11/09/2020	32,800	0.00 ■■	0.00	32,800	32,800	31,000	221	7,248,800
10/09/2020	32,800	-0.10 ▼	-0.30	32,900	32,800	30,600	10	328,000
09/09/2020	32,900	1.90 ▲	5.78	31,000	32,900	28,850	250	8,225,000
08/09/2020	31,000	0.00 ■■	0.00	31,000	33,100	31,000	608	18,848,000
07/09/2020	31,000	0.70 ▲	2.26	30,300	32,400	31,000	419	12,989,000
04/09/2020	30,300	2.00 ▲	6.60	28,350	30,300	30,300	1,179	35,723,700
03/09/2020	28,350	1.90 ▲	6.70	26,500	28,350	28,350	161	4,564,350
01/09/2020	26,500	1.70 ▲	6.42	24,800	26,500	26,500	162	4,293,000
31/08/2020	24,800	1.60 ▲	6.45	23,200	24,800	23,200	239	5,927,200
28/08/2020	23,200	1.50 ▲	6.47	21,700	23,200	21,800	1,452	33,686,400
27/08/2020	21,700	1.40 ▲	6.45	20,300	21,700	21,700	12,618	273,810,600
26/08/2020	20,300	0.30 ▲	1.48	20,000	20,300	20,000	22,376	454,232,800
25/08/2020	20,000	0.00 ■■	0.00	20,000	20,000	19,000	19,372	387,440,000
24/08/2020	20,000	1.00 ▲	5.00	19,000	20,000	18,600	29,776	595,520,000
21/08/2020	19,000	0.30 ▲	1.58	18,700	19,000	19,000	658	12,502,000
20/08/2020	18,700	0.00 ■■	0.00	18,700	19,200	18,700	143	2,674,100
19/08/2020	18,700	1.20 ▲	6.42	17,500	18,700	16,300	2,352	43,982,400
18/08/2020	17,500	0.50 ▲	2.86	17,000	17,500	15,850	2	35,000
17/08/2020	17,000	1.00 ▲	5.88	16,000	17,000	17,000	31	527,000
14/08/2020	16,000	0.50 ▲	3.13	15,500	16,000	15,500	21	336,000
13/08/2020	15,500	0.70 ▲	4.52	14,800	15,500	15,500	1	15,500
10/08/2020	14,800	0.00 ■■	0.00	14,800	14,800	14,800	50	740,000
30/07/2020	14,800	0.80 ▲	5.41	14,000	14,800	14,800	1	14,800
28/07/2020	14,000	-0.95 ▼	-6.79	14,000	14,000	13,050	150	2,100,000
24/07/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	3	42,000
23/07/2020	14,000	0.40 ▲	2.86	13,650	14,000	12,800	27	378,000
20/07/2020	13,650	0.90 ▲	6.59	12,800	13,650	13,650	19	259,350
17/07/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,700	3	38,400
16/07/2020	12,000	0.70 ▲	5.83	11,350	12,000	12,000	1	12,000
14/07/2020	11,350	0.70 ▲	6.17	10,650	11,350	11,350	1	11,350
13/07/2020	10,650	0.70 ▲	6.57	9,970	10,650	10,650	1	10,650
10/07/2020	9,970	0.70 ▲	7.02	9,320	9,970	9,970	1	9,970
03/07/2020	9,320	-0.70 ▼	-7.51	10,000	9,320	9,320	1	9,320
02/07/2020	10,000	-0.80 ▼	-8.00	10,750	10,000	10,000	1	10,000
01/07/2020	10,750	-0.70 ▼	-6.51	11,450	10,750	10,750	1	10,750
30/06/2020	11,450	-0.80 ▼	-6.99	12,250	11,450	11,450	1	11,450
25/06/2020	12,250	0.40 ▲	3.27	11,800	12,250	12,250	16	196,000
23/06/2020	11,800	-0.40 ▼	-3.39	12,250	11,800	11,800	1	11,800
22/06/2020	12,250	-0.90 ▼	-7.35	13,100	12,250	12,250	1	12,250
18/06/2020	13,100	0.50 ▲	3.82	12,600	13,100	13,100	1	13,100
04/06/2020	12,600	-1.70 ▼	-13.49	14,300	12,600	12,600	2	25,200
03/06/2020	12,600	-1.70 ▼	-13.49	14,300	12,600	12,600	2	25,200
26/05/2020	14,300	0.90 ▲	6.29	13,400	14,300	14,300	1	14,300
25/05/2020	14,300	0.90 ▲	6.29	13,400	14,300	14,300	1	14,300
12/05/2020	13,400	-1.00 ▼	-7.46	14,400	13,400	13,400	5	67,000
11/05/2020	13,400	-1.00 ▼	-7.46	14,400	13,400	13,400	5	67,000
20/04/2020	14,400	0.90 ▲	6.25	13,500	14,400	14,400	8	115,200
19/04/2020	14,400	0.90 ▲	6.25	13,500	14,400	14,400	8	115,200
17/04/2020	14,400	0.90 ▲	6.25	13,500	14,400	14,400	8	115,200
16/04/2020	13,500	-0.90 ▼	-6.67	14,450	13,500	13,500	1	13,500
15/04/2020	14,450	-1.10 ▼	-7.61	15,500	14,450	14,450	2	28,900
14/04/2020	14,450	-1.10 ▼	-7.61	15,500	14,450	14,450	2	28,900
13/04/2020	15,500	1.00 ▲	6.45	14,500	15,500	15,500	10	155,000
10/04/2020	14,500	0.60 ▲	4.14	13,950	14,900	14,500	11	159,500
09/04/2020	14,500	0.60 ▲	4.14	13,950	14,900	14,500	11	159,500
08/04/2020	13,950	-1.10 ▼	-7.89	15,000	13,950	13,950	2	27,900
07/04/2020	13,950	-1.10 ▼	-7.89	15,000	13,950	13,950	2	27,900
06/04/2020	15,000	0.90 ▲	6.00	14,150	15,000	13,200	21	315,000
05/04/2020	15,000	0.90 ▲	6.00	14,150	15,000	13,200	21	315,000
03/04/2020	15,000	0.90 ▲	6.00	14,150	15,000	13,200	21	315,000
02/04/2020	14,150	-1.10 ▼	-7.77	15,200	14,150	14,150	3	42,450
01/04/2020	14,150	-1.10 ▼	-7.77	15,200	14,150	14,150	3	42,450
31/03/2020	15,200	0.90 ▲	5.92	14,250	15,200	13,300	3	45,600
30/03/2020	14,250	-1.10 ▼	-7.72	15,300	16,350	14,250	2	28,500
29/03/2020	14,250	-1.10 ▼	-7.72	15,300	16,350	14,250	2	28,500
27/03/2020	14,250	-1.10 ▼	-7.72	15,300	16,350	14,250	2	28,500
26/03/2020	15,300	-1.10 ▼	-7.19	16,400	15,300	15,300	1	15,300
23/03/2020	16,400	0.80 ▲	4.88	15,600	16,400	16,400	10	164,000
22/03/2020	16,400	0.80 ▲	4.88	15,600	16,400	16,400	10	164,000
20/03/2020	16,400	0.80 ▲	4.88	15,600	16,400	16,400	10	164,000
19/03/2020	15,600	0.90 ▲	5.77	14,700	15,600	14,000	30	468,000
18/03/2020	14,700	0.00 ■■	0.00	14,700	14,700	14,700	10	147,000
17/03/2020	14,700	0.90 ▲	6.12	13,800	14,700	14,700	1	14,700
13/03/2020	13,800	-1.00 ▼	-7.25	14,800	13,800	13,800	10	138,000
09/03/2020	14,800	0.00 ■■	0.00	14,800	14,800	14,800	10	148,000
06/03/2020	14,800	0.00 ■■	0.00	14,800	14,800	14,800	14	207,200
05/03/2020	14,800	-1.10 ▼	-7.43	15,900	14,800	14,800	7	103,600
04/03/2020	15,900	1.00 ▲	6.29	14,900	15,900	15,900	10	159,000
03/03/2020	14,900	0.90 ▲	6.04	14,000	14,900	14,900	2	29,800
02/03/2020	14,000	-0.90 ▼	-6.43	14,900	14,000	14,000	1	14,000
28/02/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,900	10	149,000
27/02/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,900	1	14,900
26/02/2020	14,900	0.90 ▲	6.04	14,000	14,900	14,900	2	29,800
25/02/2020	14,000	-0.90 ▼	-6.43	14,950	14,000	14,000	1	14,000
24/02/2020	14,950	-1.10 ▼	-7.36	16,000	14,950	14,950	1	14,950
20/02/2020	16,000	1.00 ▲	6.25	15,000	16,000	15,000	15	240,000
19/02/2020	15,000	0.00 ■■	0.00	15,000	16,050	15,000	42	630,000
18/02/2020	15,000	0.90 ▲	6.00	14,050	15,000	14,050	11	165,000
17/02/2020	14,050	-1.10 ▼	-7.83	15,100	14,100	14,050	2	28,100
15/02/2020	15,100	0.00 ■■	0.00	15,100	15,100	15,050	54	815,400
14/02/2020	15,100	0.00 ■■	0.00	15,100	15,100	15,050	54	815,400
13/02/2020	15,100	-0.20 ▼	-1.32	15,300	15,100	14,300	12	181,200
12/02/2020	15,300	0.80 ▲	5.23	14,500	15,300	14,500	87	1,331,100
11/02/2020	14,500	-0.90 ▼	-6.21	15,450	14,500	14,500	51	739,500
10/02/2020	15,450	0.80 ▲	5.18	14,650	15,450	14,650	20	309,000
09/02/2020	14,650	0.80 ▲	5.46	13,850	14,650	13,800	261	3,823,650
07/02/2020	14,650	0.80 ▲	5.46	13,850	14,650	13,800	261	3,823,650
06/02/2020	13,850	0.00 ■■	0.00	13,850	13,850	13,850	1	13,850
05/02/2020	13,850	0.00 ■■	0.00	13,850	13,850	13,850	1	13,850
04/02/2020	13,850	0.90 ▲	6.50	13,000	13,850	13,850	1	13,850
03/02/2020	13,000	0.30 ▲	2.31	12,750	13,000	11,900	2	26,000
02/02/2020	12,750	-0.80 ▼	-6.27	13,550	12,750	12,750	2	25,500
31/01/2020	12,750	-0.80 ▼	-6.27	13,550	12,750	12,750	2	25,500
30/01/2020	13,550	-0.90 ▼	-6.64	14,450	13,550	13,550	1	13,550
29/01/2020	14,450	0.00 ■■	0.00	14,450	14,450	14,450	2	28,900
28/01/2020	14,450	0.00 ■■	0.00	14,450	14,450	14,450	2	28,900
27/01/2020	14,450	0.00 ■■	0.00	14,450	14,450	14,450	2	28,900
26/01/2020	14,450	0.00 ■■	0.00	14,450	14,450	14,450	2	28,900
24/01/2020	14,450	0.00 ■■	0.00	14,450	14,450	14,450	2	28,900
23/01/2020	14,450	0.00 ■■	0.00	14,450	14,450	14,450	2	28,900
22/01/2020	14,450	0.00 ■■	0.00	14,450	14,450	14,450	2	28,900
21/01/2020	14,450	0.65 ▲	4.50	13,800	14,450	12,900	20	289,000
20/01/2020	13,800	-0.85 ▼	-6.16	14,650	13,800	13,800	10	138,000
17/01/2020	14,650	0.50 ▲	3.41	14,150	14,650	14,650	10	146,500
16/01/2020	14,150	-1.05 ▼	-7.42	15,200	15,850	14,150	3,250	45,987,500
15/01/2020	15,200	0.70 ▲	4.61	14,500	15,350	13,500	50	760,000
14/01/2020	14,500	0.65 ▲	4.48	13,850	14,650	14,500	260	3,770,000
13/01/2020	13,850	-0.90 ▼	-6.50	14,750	15,600	13,850	11	152,350
10/01/2020	14,750	0.80 ▲	5.42	14,000	14,750	14,400	3	44,250
09/01/2020	14,000	0.30 ▲	2.14	13,750	14,000	13,000	70	980,000
07/01/2020	13,750	0.50 ▲	3.64	13,250	13,750	13,750	1	13,750
06/01/2020	13,250	-0.90 ▼	-6.79	14,200	13,850	13,250	5	66,250
03/01/2020	14,200	0.50 ▲	3.52	13,650	14,200	14,200	2	28,400
02/01/2020	13,650	0.10 ▲	0.73	13,600	13,650	13,600	15	204,750
31/12/2019	13,600	-1.00 ▼	-7.35	14,600	14,000	13,600	78	1,060,800
30/12/2019	14,600	-0.30 ▼	-2.05	14,900	14,600	14,500	201	2,934,600
27/12/2019	14,900	0.20 ▲	1.34	14,700	15,000	14,900	3	44,700
26/12/2019	14,700	-1.10 ▼	-7.48	15,800	14,700	14,700	41	602,700
25/12/2019	15,800	0.70 ▲	4.43	15,100	15,800	15,800	1	15,800
24/12/2019	15,100	-0.10 ▼	-0.66	15,200	15,900	14,150	223	3,367,300
23/12/2019	15,200	-0.90 ▼	-5.92	16,150	16,800	15,200	3	45,600
20/12/2019	16,150	1.05 ▲	6.50	15,100	16,150	14,050	10,060	162,469,000
19/12/2019	15,100	-0.60 ▼	-3.97	15,700	16,750	15,100	2	30,200
18/12/2019	15,700	0.60 ▲	3.82	15,050	15,700	14,350	104	1,632,800
17/12/2019	15,050	-1.00 ▼	-6.64	16,050	15,050	15,050	4	60,200
16/12/2019	16,050	-0.40 ▼	-2.49	16,500	17,350	15,500	1,420	22,791,000
13/12/2019	16,500	-1.20 ▼	-7.27	17,700	18,350	16,500	2	33,000
12/12/2019	17,700	-0.40 ▼	-2.26	18,100	19,350	16,850	6	106,200
11/12/2019	18,100	1.20 ▲	6.63	16,950	18,100	15,800	84	1,520,400
10/12/2019	16,950	-0.20 ▼	-1.18	17,100	17,050	15,950	55	932,250
09/12/2019	17,100	0.90 ▲	5.26	16,200	17,300	15,150	61	1,043,100
06/12/2019	16,200	-1.10 ▼	-6.79	17,300	18,350	16,200	209	3,385,800
05/12/2019	17,300	1.10 ▲	6.36	16,200	17,300	17,300	1	17,300
04/12/2019	16,200	1.10 ▲	6.79	15,150	0	0	5	81,000
03/12/2019	15,150	1.00 ▲	6.60	14,200	15,150	13,350	402	6,090,300
02/12/2019	14,200	-0.60 ▼	-4.23	14,800	14,200	14,200	1	14,200
29/11/2019	14,800	-0.60 ▼	-4.05	15,450	14,800	14,550	2	29,600
28/11/2019	15,450	1.00 ▲	6.47	14,450	15,450	13,450	2	30,900
27/11/2019	14,450	-0.80 ▼	-5.54	15,200	14,450	14,450	1	14,450
26/11/2019	15,200	-1.00 ▼	-6.58	16,200	15,250	15,200	2	30,400
25/11/2019	16,200	-1.20 ▼	-7.41	17,400	17,900	16,200	653	10,578,600
22/11/2019	17,400	1.00 ▲	5.75	16,400	17,500	17,400	3	52,200
21/11/2019	16,400	1.00 ▲	6.10	15,400	16,400	15,200	12	196,800
20/11/2019	15,400	1.00 ▲	6.49	14,400	15,400	15,400	101	1,555,400
19/11/2019	14,400	-0.70 ▼	-4.86	15,100	14,400	14,400	1	14,400
15/11/2019	15,100	-0.40 ▼	-2.65	15,450	16,450	14,650	3	45,300
14/11/2019	15,450	-0.30 ▼	-1.94	15,750	16,750	15,050	4	61,800
12/11/2019	15,750	-0.90 ▼	-5.71	16,700	16,700	15,750	101	1,590,750
11/11/2019	16,700	0.80 ▲	4.79	15,950	16,700	15,000	22	367,400
08/11/2019	15,950	0.90 ▲	5.64	15,050	16,100	14,150	54	861,300
07/11/2019	15,050	-0.90 ▼	-5.98	16,000	15,050	15,050	1	15,050
06/11/2019	16,000	-0.40 ▼	-2.50	16,400	16,200	15,300	52	832,000
05/11/2019	16,400	1.00 ▲	6.10	15,400	16,400	14,500	4	65,600
04/11/2019	15,400	-0.80 ▼	-5.19	16,200	16,500	15,100	202	3,110,800
01/11/2019	16,200	0.20 ▲	1.23	16,000	16,200	14,900	2	32,400
31/10/2019	16,000	-0.60 ▼	-3.75	16,600	16,000	15,550	5	80,000
30/10/2019	16,600	0.20 ▲	1.20	16,400	16,600	15,300	2	33,200
29/10/2019	16,400	0.40 ▲	2.44	16,000	16,400	15,050	7	114,800
28/10/2019	16,000	0.10 ▲	0.63	15,900	16,200	14,950	70	1,120,000
25/10/2019	15,900	-1.10 ▼	-6.92	17,000	16,000	15,900	5	79,500
24/10/2019	17,000	0.10 ▲	0.59	16,950	17,800	16,100	82	1,394,000
23/10/2019	16,950	0.90 ▲	5.31	16,050	17,150	15,600	103	1,745,850
22/10/2019	16,050	-0.60 ▼	-3.74	16,650	17,750	16,050	177	2,840,850
21/10/2019	16,650	-1.30 ▼	-7.81	17,900	19,150	16,650	116	1,931,400
18/10/2019	17,900	1.10 ▲	6.15	16,800	17,950	17,900	2	35,800
17/10/2019	16,800	1.10 ▲	6.55	15,750	16,800	16,800	1	16,800
16/10/2019	15,750	1.00 ▲	6.35	14,750	15,750	15,750	206	3,244,500
15/10/2019	14,750	-0.40 ▼	-2.71	15,200	14,750	14,750	1	14,750
14/10/2019	15,200	-0.60 ▼	-3.95	15,750	15,200	15,200	1	15,200
10/10/2019	15,750	-1.00 ▼	-6.35	16,750	17,000	15,750	101	1,590,750
09/10/2019	16,750	1.10 ▲	6.57	15,700	16,750	15,550	16	268,000
08/10/2019	15,700	-0.80 ▼	-5.10	16,500	15,700	15,700	2	31,400
07/10/2019	16,500	-0.60 ▼	-3.64	17,100	17,000	16,500	20	330,000
04/10/2019	17,100	-0.90 ▼	-5.26	18,000	17,100	17,100	6	102,600
03/10/2019	18,000	0.30 ▲	1.67	17,750	18,000	16,850	35	630,000
02/10/2019	17,750	-0.90 ▼	-5.07	18,600	17,750	17,750	2	35,500
01/10/2019	18,600	-1.40 ▼	-7.53	20,000	18,600	18,600	2	37,200
30/09/2019	20,000	-1.40 ▼	-7.00	21,350	20,000	20,000	1	20,000
27/09/2019	21,350	0.00 ■■	0.00	21,350	21,350	21,350	11	234,850
26/09/2019	21,350	1.30 ▲	6.09	20,100	21,350	21,350	1	21,350
25/09/2019	20,100	1.10 ▲	5.47	19,000	20,300	20,100	87	1,748,700
24/09/2019	19,000	-0.80 ▼	-4.21	19,800	19,000	19,000	301	5,719,000
23/09/2019	19,800	1.20 ▲	6.06	18,600	19,800	17,450	32	633,600
20/09/2019	18,600	-1.30 ▼	-6.99	19,900	20,900	18,600	251	4,668,600
19/09/2019	19,900	1.20 ▲	6.03	18,750	19,900	18,300	370	7,363,000
18/09/2019	18,750	1.00 ▲	5.33	17,750	18,750	18,750	1	18,750
17/09/2019	17,750	-0.20 ▼	-1.13	17,950	19,150	17,750	160	2,840,000
16/09/2019	17,950	1.10 ▲	6.13	16,850	17,950	16,100	404	7,251,800
13/09/2019	16,850	-1.10 ▼	-6.53	17,900	19,100	16,850	171	2,881,350
12/09/2019	17,900	0.60 ▲	3.35	17,250	18,450	17,900	2	35,800
11/09/2019	17,250	-0.90 ▼	-5.22	18,200	17,250	17,250	54	931,500
10/09/2019	18,200	-1.30 ▼	-7.14	19,500	18,200	18,200	59	1,073,800
09/09/2019	19,500	-1.40 ▼	-7.18	20,900	19,500	19,500	1	19,500
05/09/2019	20,900	0.00 ■■	0.00	20,900	20,900	20,900	10	209,000
04/09/2019	20,900	0.00 ■■	0.00	20,900	20,900	20,900	29	606,100
03/09/2019	20,900	1.40 ▲	6.70	19,550	20,900	18,200	739	15,445,100
30/08/2019	19,550	0.20 ▲	1.02	19,400	20,650	18,050	206	4,027,300
29/08/2019	19,400	0.70 ▲	3.61	18,700	20,000	17,500	235	4,559,000
28/08/2019	18,700	1.10 ▲	5.88	17,600	18,800	16,400	165	3,085,500
27/08/2019	17,600	1.10 ▲	6.25	16,500	17,600	15,550	219	3,854,400
26/08/2019	16,500	-0.80 ▼	-4.85	17,250	16,800	16,100	261	4,306,500
23/08/2019	17,250	-1.20 ▼	-6.96	18,450	18,400	17,250	303	5,226,750
22/08/2019	18,450	0.00 ■■	0.00	18,450	18,450	18,450	2	36,900
21/08/2019	18,450	-1.40 ▼	-7.59	19,800	18,900	18,450	27	498,150
20/08/2019	19,800	0.90 ▲	4.55	18,900	19,800	19,800	3	59,400
19/08/2019	18,900	0.30 ▲	1.59	18,650	18,900	18,200	104	1,965,600
16/08/2019	18,650	0.80 ▲	4.29	17,900	18,650	17,150	6	111,900
15/08/2019	17,900	0.80 ▲	4.47	17,100	17,950	16,150	6	107,400
14/08/2019	17,100	-0.70 ▼	-4.09	17,800	17,100	17,100	1	17,100
13/08/2019	17,800	-0.70 ▼	-3.93	18,500	17,800	17,800	3	53,400
12/08/2019	18,500	-0.40 ▼	-2.16	18,950	18,500	17,700	3	55,500
09/08/2019	18,950	-1.40 ▼	-7.39	20,350	19,000	18,950	189	3,581,550
08/08/2019	20,350	0.30 ▲	1.47	20,100	20,350	19,000	8	162,800
07/08/2019	20,100	-0.30 ▼	-1.49	20,350	20,300	18,950	12	241,200
06/08/2019	20,350	-1.50 ▼	-7.37	21,850	20,350	20,350	7	142,450
05/08/2019	21,850	1.10 ▲	5.03	20,800	21,850	21,000	7	152,950
02/08/2019	20,800	0.90 ▲	4.33	19,950	20,800	18,600	202	4,201,600
01/08/2019	19,950	-1.50 ▼	-7.52	21,400	21,000	19,950	6	119,700
30/07/2019	21,400	1.20 ▲	5.61	20,250	21,400	20,750	85	1,819,000
29/07/2019	20,250	0.60 ▲	2.96	19,700	20,250	18,400	206	4,171,500
26/07/2019	19,700	-1.50 ▼	-7.61	21,150	21,200	19,700	66	1,300,200
25/07/2019	21,150	-0.10 ▼	-0.47	21,200	21,150	21,150	8	169,200
24/07/2019	21,200	1.20 ▲	5.66	20,050	21,200	21,200	5	106,000
23/07/2019	20,050	-1.30 ▼	-6.48	21,300	22,550	20,050	3	60,150
22/07/2019	21,300	-0.10 ▼	-0.47	21,400	21,300	20,000	74	1,576,200
19/07/2019	21,400	0.10 ▲	0.47	21,250	22,550	19,800	35	749,000
18/07/2019	21,250	-1.60 ▼	-7.53	22,800	21,250	21,250	6	127,500
16/07/2019	22,800	0.00 ■■	0.00	22,800	22,800	22,800	5	114,000
15/07/2019	22,800	1.20 ▲	5.26	21,600	22,800	20,200	240	5,472,000
12/07/2019	21,600	-1.60 ▼	-7.41	23,150	23,150	21,600	203	4,384,800
11/07/2019	23,150	0.00 ■■	0.00	23,150	23,150	23,150	10	231,500
10/07/2019	23,150	1.40 ▲	6.05	21,750	23,200	20,250	240	5,556,000
09/07/2019	21,750	-0.10 ▼	-0.46	21,800	23,200	21,750	16	348,000
08/07/2019	21,800	-1.60 ▼	-7.34	23,400	21,800	21,800	1	21,800
05/07/2019	23,400	0.40 ▲	1.71	23,000	23,400	22,000	59	1,380,600
04/07/2019	23,000	-0.90 ▼	-3.91	23,900	23,000	23,000	2	46,000
02/07/2019	23,900	0.50 ▲	2.09	23,400	23,900	22,000	203	4,851,700
28/06/2019	23,400	-0.60 ▼	-2.56	24,000	23,400	23,400	200	4,680,000
27/06/2019	24,000	1.10 ▲	4.58	22,900	24,000	24,000	1	24,000
26/06/2019	22,900	-0.60 ▼	-2.62	23,500	24,900	21,950	147	3,366,300
25/06/2019	23,500	1.10 ▲	4.68	22,450	23,850	22,350	463	10,880,500
24/06/2019	22,450	-0.10 ▼	-0.45	22,500	22,450	22,450	50	1,122,500
21/06/2019	22,500	1.00 ▲	4.44	21,500	22,750	20,100	242	5,445,000
20/06/2019	21,500	1.10 ▲	5.12	20,450	21,500	19,050	1,562	33,583,000
19/06/2019	20,450	1.20 ▲	5.87	19,250	20,450	18,000	595	12,167,750
18/06/2019	19,250	-1.40 ▼	-7.27	20,650	20,400	19,250	32	616,000
17/06/2019	20,650	-0.70 ▼	-3.39	21,300	20,950	19,900	206	4,253,900
16/06/2019	21,300	1.20 ▲	5.63	20,100	21,400	19,100	374	7,966,200
14/06/2019	21,300	1.20 ▲	5.63	20,100	21,400	19,100	374	7,966,200
13/06/2019	20,100	-1.30 ▼	-6.47	21,400	22,350	20,000	37	743,700
11/06/2019	23,000	-1.70 ▼	-7.39	24,700	23,000	23,000	46	1,058,000
10/06/2019	24,700	0.80 ▲	3.24	23,950	24,700	24,000	4	98,800
09/06/2019	23,950	0.80 ▲	3.34	23,100	24,000	21,600	337	8,071,150
07/06/2019	23,950	0.80 ▲	3.34	23,100	24,000	21,600	337	8,071,150
06/06/2019	23,100	-1.70 ▼	-7.36	24,800	23,100	23,100	2	46,200
05/06/2019	24,800	0.80 ▲	3.23	24,000	24,800	22,400	336	8,332,800
04/06/2019	24,000	0.70 ▲	2.92	23,300	24,000	21,800	501	12,024,000
03/06/2019	23,300	-1.70 ▼	-7.30	24,950	23,400	23,300	165	3,844,500
02/06/2019	24,950	1.00 ▲	4.01	23,950	24,950	23,000	40	998,000
31/05/2019	24,950	1.00 ▲	4.01	23,950	24,950	23,000	40	998,000
30/05/2019	23,950	-1.10 ▼	-4.59	25,000	24,950	23,950	3	71,850
29/05/2019	25,000	0.00 ■■	0.00	25,000	25,000	23,300	461	11,525,000
28/05/2019	25,000	0.00 ■■	0.00	25,000	25,000	25,000	70	1,750,000
27/05/2019	25,000	0.00 ■■	0.00	25,000	25,000	23,250	414	10,350,000
26/05/2019	25,000	0.30 ▲	1.20	24,700	25,000	23,000	644	16,100,000
24/05/2019	25,000	0.30 ▲	1.20	24,700	25,000	23,000	644	16,100,000
23/05/2019	24,700	1.60 ▲	6.48	23,150	24,700	21,550	234	5,779,800
22/05/2019	23,150	-1.70 ▼	-7.34	24,850	25,450	23,150	57	1,319,550
21/05/2019	24,850	-1.90 ▼	-7.65	26,700	28,550	24,850	12	298,200
20/05/2019	26,700	1.70 ▲	6.37	25,000	26,700	25,000	2	53,400
19/05/2019	26,700	1.70 ▲	6.37	25,000	26,700	25,000	2	53,400
17/05/2019	26,700	1.70 ▲	6.37	25,000	26,700	25,000	2	53,400
16/05/2019	25,000	1.60 ▲	6.40	23,400	25,000	21,800	222	5,550,000
15/05/2019	23,400	-1.80 ▼	-7.69	25,150	26,750	23,400	3	70,200
14/05/2019	25,150	-1.90 ▼	-7.55	27,000	25,150	25,150	5	125,750
13/05/2019	27,000	1.20 ▲	4.44	25,800	27,000	27,000	1	27,000
12/05/2019	27,000	1.20 ▲	4.44	25,800	27,000	27,000	1	27,000
10/05/2019	27,000	1.20 ▲	4.44	25,800	27,000	27,000	1	27,000
09/05/2019	25,800	1.70 ▲	6.59	24,150	25,800	22,500	102	2,631,600
08/05/2019	24,150	-1.80 ▼	-7.45	25,950	24,150	24,150	4	96,600
07/05/2019	24,150	-1.80 ▼	-7.45	25,950	24,150	24,150	4	96,600
06/05/2019	25,950	0.10 ▲	0.39	25,900	25,950	25,850	4	103,800
05/05/2019	25,950	0.10 ▲	0.39	25,900	25,950	25,850	4	103,800
03/05/2019	25,950	0.10 ▲	0.39	25,900	25,950	25,850	4	103,800
02/05/2019	25,900	0.90 ▲	3.47	25,000	25,900	25,000	3	77,700
01/05/2019	25,900	0.90 ▲	3.47	25,000	25,900	25,000	3	77,700
30/04/2019	25,900	0.90 ▲	3.47	25,000	25,900	25,000	3	77,700
29/04/2019	25,900	0.90 ▲	3.47	25,000	25,900	25,000	3	77,700
28/04/2019	25,900	0.90 ▲	3.47	25,000	25,900	25,000	3	77,700
26/04/2019	25,900	0.90 ▲	3.47	25,000	25,900	25,000	3	77,700
25/04/2019	25,000	0.50 ▲	2.00	24,500	26,000	25,000	4	100,000
22/04/2019	24,500	-0.60 ▼	-2.45	25,050	25,000	24,500	113	2,768,500
21/04/2019	24,500	-0.60 ▼	-2.45	25,050	25,000	24,500	113	2,768,500
19/04/2019	24,500	-0.60 ▼	-2.45	25,050	25,000	24,500	113	2,768,500
18/04/2019	21,150	-1.35 ▼	-6.38	22,500	23,000	21,150	3,370	71,275,500
17/04/2019	25,050	-0.40 ▼	-1.60	25,500	25,050	25,050	1	25,050
16/04/2019	25,500	-1.00 ▼	-3.92	26,500	25,600	25,500	2	51,000
12/04/2019	26,500	1.50 ▲	5.66	25,000	26,500	26,500	1	26,500
11/04/2019	26,500	1.50 ▲	5.66	25,000	26,500	26,500	1	26,500
10/04/2019	22,500	-0.50 ▼	-2.22	23,000	22,500	22,500	10	225,000
09/04/2019	25,000	-1.00 ▼	-4.00	26,000	25,050	25,000	25	625,000
08/04/2019	26,000	-1.00 ▼	-3.85	27,000	26,000	26,000	10	260,000
05/04/2019	27,000	-1.00 ▼	-3.70	28,000	27,000	27,000	2	54,000
04/04/2019	21,800	-0.20 ▼	-0.92	22,000	21,800	21,800	10	218,000
03/04/2019	22,000	-1.05 ▼	-4.77	23,050	22,000	22,000	10	220,000
29/03/2019	28,000	0.00 ■■	0.00	28,000	28,000	28,000	1	28,000
28/03/2019	23,050	-0.45 ▼	-1.95	23,500	23,050	23,050	210	4,840,500
25/03/2019	28,000	1.00 ▲	3.57	27,000	28,000	27,000	11	308,000
24/03/2019	23,500	-1.50 ▼	-6.38	25,000	0	0	1,000	23,500,000
22/03/2019	27,000	0.50 ▲	1.85	26,500	27,000	27,000	10	270,000
21/03/2019	26,500	1.40 ▲	5.28	25,150	26,500	26,500	11	291,500
20/03/2019	25,150	-1.90 ▼	-7.55	27,000	27,000	25,150	34	855,100
19/03/2019	27,000	-1.00 ▼	-3.70	28,000	27,500	26,050	1,227	33,129,000
18/03/2019	28,000	1.50 ▲	5.36	26,500	28,250	28,000	32	896,000
15/03/2019	26,500	1.00 ▲	3.77	25,500	26,500	26,500	20	530,000
14/03/2019	25,500	1.50 ▲	5.88	24,000	25,500	22,350	145	3,697,500
13/03/2019	24,000	1.50 ▲	6.25	22,500	24,000	24,000	9	216,000
12/03/2019	22,500	1.50 ▲	6.67	21,050	22,500	22,500	3	67,500
11/03/2019	21,050	-1.50 ▼	-7.13	22,550	24,000	21,050	53	1,115,650
08/03/2019	22,550	1.50 ▲	6.65	21,100	22,550	22,550	13	293,150
07/03/2019	21,100	-0.10 ▼	-0.47	21,250	21,100	21,100	1	21,100
06/03/2019	21,250	-1.50 ▼	-7.06	22,700	24,000	21,250	24	510,000
04/03/2019	22,700	1.50 ▲	6.61	21,250	22,700	22,700	3	68,100
01/03/2019	21,250	1.30 ▲	6.12	20,000	21,250	19,000	12	255,000
28/02/2019	20,000	-1.00 ▼	-5.00	21,000	20,000	20,000	10	200,000
26/02/2019	21,000	-0.10 ▼	-0.48	21,100	21,000	21,000	99	2,079,000
25/02/2019	21,100	-1.40 ▼	-6.64	22,500	21,100	21,100	10	211,000
24/02/2019	23,500	-1.50 ▼	-6.38	25,000	0	0	1,000	23,500,000
22/02/2019	22,500	-1.30 ▼	-5.78	23,800	22,500	22,200	32	720,000
21/02/2019	23,800	-1.80 ▼	-7.56	25,550	23,850	23,800	48	1,142,400
20/02/2019	25,550	-1.90 ▼	-7.44	27,450	25,550	25,550	60	1,533,000
19/02/2019	27,450	1.50 ▲	5.46	26,000	27,450	24,300	43	1,180,350
18/02/2019	21,150	-1.35 ▼	-6.38	22,500	23,000	21,150	3,370	71,275,500
15/02/2019	26,000	1.00 ▲	3.85	25,000	26,000	26,000	80	2,080,000
14/02/2019	25,000	0.90 ▲	3.60	24,050	25,500	25,000	39	975,000
13/02/2019	24,050	1.60 ▲	6.65	22,500	24,050	24,000	320	7,696,000
31/01/2019	24,000	-1.80 ▼	-7.50	25,800	24,000	24,000	10	240,000
28/01/2019	23,050	-0.45 ▼	-1.95	23,500	23,050	23,050	210	4,840,500
25/01/2019	22,500	-0.10 ▼	-0.44	22,600	22,500	22,500	40	900,000
24/01/2019	23,500	0.00 ■■	0.00	23,500	23,500	23,500	1,000	23,500,000
23/01/2019	22,600	1.50 ▲	6.64	21,150	22,600	22,600	3,000	67,800,000
19/01/2019	21,150	-1.40 ▼	-6.62	22,500	23,000	21,150	337,000	7,127,550,000
18/01/2019	21,150	-1.35 ▼	-6.38	22,500	23,000	21,150	3,370	71,275,500
17/01/2019	22,500	0.70 ▲	3.11	21,800	22,500	22,500	30	675,000
14/01/2019	21,800	-0.70 ▼	-3.21	21,800	21,800	20,450	210	4,578,000
11/01/2019	21,800	-0.70 ▼	-3.21	22,500	21,800	21,800	10	218,000
10/01/2019	22,500	-0.50 ▼	-2.22	23,000	22,500	22,500	10	225,000
09/01/2019	23,000	0.00 ■■	0.00	23,000	23,000	23,000	500	11,500,000
08/01/2019	23,000	1.50 ▲	6.52	21,500	23,000	23,000	1,010	23,230,000
07/01/2019	21,500	-0.30 ▼	-1.40	21,800	21,500	21,500	10	215,000
04/01/2019	21,800	-0.20 ▼	-0.92	22,000	21,800	21,800	10	218,000
03/01/2019	22,000	-1.05 ▼	-4.77	23,050	22,000	22,000	10	220,000
28/12/2018	23,050	-0.45 ▼	-1.95	23,500	23,050	23,050	210	4,840,500
24/12/2018	23,500	0.00 ■■	0.00	23,500	23,500	23,500	1,000	23,500,000
20/12/2018	23,500	0.00 ■■	0.00	23,500	23,500	23,500	2,690	63,215,000
14/12/2018	23,500	-0.90 ▼	-3.83	24,400	23,500	23,500	10	235,000
11/12/2018	24,400	1.45 ▲	5.94	22,950	24,400	21,400	20	488,000
10/12/2018	22,950	0.00 ■■	0.00	22,950	22,950	22,950	10	229,500
06/12/2018	22,950	-1.65 ▼	-7.19	24,600	22,950	22,950	10	229,500
04/12/2018	24,600	-1.85 ▼	-7.52	26,450	24,600	24,600	460	11,316,000
03/12/2018	26,450	-0.05 ▼	-0.19	26,500	28,350	26,450	20	529,000
29/11/2018	26,500	1.70 ▲	6.42	24,800	26,500	23,100	1,010	26,765,000
28/11/2018	24,800	-1.85 ▼	-7.46	26,650	24,800	24,800	50	1,240,000
27/11/2018	26,650	1.65 ▲	6.19	25,000	26,650	26,650	10	266,500
22/11/2018	25,000	0.40 ▲	1.60	24,600	25,000	22,950	150	3,750,000
21/11/2018	24,600	1.60 ▲	6.50	23,000	24,600	24,600	10	246,000
16/11/2018	23,000	0.00 ■■	0.00	23,000	23,000	23,000	20,020	460,460,000
15/11/2018	23,000	0.00 ■■	0.00	23,000	23,000	23,000	20,710	476,330,000
14/11/2018	23,000	1.00 ▲	4.35	22,000	23,000	23,000	24,000	552,000,000
13/11/2018	22,000	-0.25 ▼	-1.14	22,250	22,000	22,000	10	220,000
09/11/2018	22,250	-1.35 ▼	-6.07	23,600	22,250	22,250	20	445,000
01/11/2018	23,600	-0.40 ▼	-1.69	24,000	23,600	23,600	2,430	57,348,000
31/10/2018	24,000	-1.80 ▼	-7.50	25,800	24,000	24,000	10	240,000
30/10/2018	25,800	1.65 ▲	6.40	24,150	25,800	25,800	1,160	29,928,000
29/10/2018	24,150	1.55 ▲	6.42	22,600	24,150	24,150	3,180	76,797,000
26/10/2018	22,600	-0.20 ▼	-0.88	22,800	22,600	22,500	20	452,000
25/10/2018	22,800	-0.20 ▼	-0.88	23,000	22,800	22,800	110	2,508,000
24/10/2018	23,000	-1.55 ▼	-6.74	24,550	23,050	23,000	1,170	26,910,000
23/10/2018	24,550	-1.80 ▼	-7.33	26,350	24,550	24,550	560	13,748,000
22/10/2018	26,350	-1.95 ▼	-7.40	28,300	26,350	26,350	7,320	192,882,000
19/10/2018	28,300	1.80 ▲	6.36	26,500	28,300	28,300	10	283,000
18/10/2018	26,500	1.70 ▲	6.42	24,800	26,500	24,500	1,630	43,195,000
17/10/2018	24,800	1.50 ▲	6.05	23,300	24,900	21,700	4,120	102,176,000
16/10/2018	23,300	0.10 ▲	0.43	23,200	23,300	22,100	90	2,097,000
15/10/2018	23,200	-0.80 ▼	-3.45	24,000	23,200	23,200	30	696,000
12/10/2018	24,000	1.00 ▲	4.17	23,000	24,000	24,000	2,260	54,240,000
11/10/2018	23,000	-0.40 ▼	-1.74	23,400	25,000	21,800	1,700	39,100,000
10/10/2018	23,400	1.50 ▲	6.41	21,900	23,400	20,500	230	5,382,000
09/10/2018	21,900	-1.15 ▼	-5.25	23,050	23,050	21,900	100	2,190,000
08/10/2018	23,050	-0.35 ▼	-1.52	23,400	23,050	23,000	300	6,915,000
05/10/2018	23,400	-0.15 ▼	-0.64	23,550	23,400	22,750	680	15,912,000
04/10/2018	23,550	-0.95 ▼	-4.03	24,500	23,550	23,550	10	235,500
03/10/2018	24,500	-0.50 ▼	-2.04	25,000	24,500	24,500	10	245,000
02/10/2018	25,000	-1.00 ▼	-4.00	26,000	25,000	25,000	120	3,000,000
28/09/2018	26,000	-1.00 ▼	-3.85	27,000	26,000	26,000	500	13,000,000
27/09/2018	27,000	1.30 ▲	4.81	25,700	27,000	25,000	40	1,080,000
26/09/2018	25,700	-0.40 ▼	-1.56	26,100	26,000	25,700	2,010	51,657,000
25/09/2018	26,100	1.60 ▲	6.13	24,500	26,100	25,450	2,610	68,121,000
24/09/2018	24,500	-0.45 ▼	-1.84	24,950	25,950	24,000	1,630	39,935,000
21/09/2018	24,950	0.05 ▲	0.20	24,900	25,000	24,000	3,320	82,834,000
20/09/2018	24,900	0.25 ▲	1.00	24,650	25,000	22,950	900	22,410,000
19/09/2018	24,650	1.60 ▲	6.49	23,050	24,650	21,600	370	9,120,500
14/09/2018	23,050	-1.55 ▼	-6.72	24,600	23,050	23,050	1,010	23,280,500
13/09/2018	24,600	-1.70 ▼	-6.91	26,300	24,600	24,600	110	2,706,000
12/09/2018	26,300	1.60 ▲	6.08	24,700	26,300	26,300	80	2,104,000
11/09/2018	24,700	1.60 ▲	6.48	23,100	24,700	24,000	500	12,350,000
10/09/2018	23,100	-1.50 ▼	-6.49	24,600	23,100	23,100	110	2,541,000
07/09/2018	24,600	-1.75 ▼	-7.11	26,350	26,600	24,600	100	2,460,000
06/09/2018	26,350	0.85 ▲	3.23	25,500	26,350	25,950	90	2,371,500
05/09/2018	25,500	0.85 ▲	3.33	24,650	25,500	25,000	90	2,295,000
04/09/2018	24,650	1.60 ▲	6.49	23,050	24,650	21,500	70	1,725,500
31/08/2018	23,050	-0.80 ▼	-3.47	23,850	23,050	23,050	30	691,500
30/08/2018	23,850	-1.65 ▼	-6.92	25,500	23,850	23,850	10	238,500
27/08/2018	25,500	0.20 ▲	0.78	25,300	26,000	25,500	150	3,825,000
24/08/2018	26,500	0.50 ▲	1.89	26,000	26,500	26,500	30	795,000
23/08/2018	26,000	0.50 ▲	1.92	25,500	26,000	26,000	50	1,300,000
22/08/2018	25,500	0.50 ▲	1.96	25,000	25,500	25,500	20	510,000
21/08/2018	25,000	0.50 ▲	2.00	24,500	25,000	25,000	30	750,000
20/08/2018	24,500	-0.90 ▼	-3.67	25,400	25,000	24,500	60	1,470,000
17/08/2018	25,400	0.00 ■■	0.00	25,400	25,400	25,400	10	254,000
15/08/2018	25,400	1.45 ▲	5.71	23,950	25,400	25,350	60	1,524,000
14/08/2018	23,950	1.55 ▲	6.47	22,400	23,950	23,900	100	2,395,000
13/08/2018	22,400	-1.60 ▼	-7.14	24,000	25,650	22,400	200	4,480,000
10/08/2018	24,000	-1.00 ▼	-4.17	25,000	26,000	23,250	40	960,000
08/08/2018	25,000	-1.20 ▼	-4.80	26,200	26,200	25,000	190	4,750,000
06/08/2018	26,200	1.70 ▲	6.49	24,500	26,200	26,200	10	262,000
02/08/2018	24,500	-0.50 ▼	-2.04	25,000	24,500	24,500	1,000	24,500,000
01/08/2018	25,000	0.00 ■■	0.00	25,000	25,000	25,000	100	2,500,000
31/07/2018	25,000	-1.70 ▼	-6.80	25,000	25,000	23,300	40	1,000,000
30/07/2018	25,000	0.00 ■■	0.00	25,000	25,000	25,000	220	5,500,000
27/07/2018	25,000	0.30 ▲	1.20	24,700	25,000	25,000	150	3,750,000
26/07/2018	24,700	-0.30 ▼	-1.21	25,000	24,700	24,500	60	1,482,000
24/07/2018	25,000	-1.00 ▼	-4.00	26,000	26,000	25,000	30	750,000
20/07/2018	26,000	-0.50 ▼	-1.92	26,500	26,000	26,000	180	4,680,000
19/07/2018	26,500	0.20 ▲	0.75	26,300	26,500	26,500	760	20,140,000
18/07/2018	26,300	-0.20 ▼	-0.76	26,500	27,000	26,300	1,370	36,031,000
17/07/2018	26,500	0.20 ▲	0.75	26,300	26,500	26,500	140	3,710,000
16/07/2018	26,300	-0.20 ▼	-0.76	26,500	27,500	26,300	520	13,676,000
13/07/2018	26,500	-0.50 ▼	-1.89	27,000	26,500	26,500	500	13,250,000
12/07/2018	27,000	-0.60 ▼	-2.22	27,600	27,000	27,000	440	11,880,000
09/07/2018	27,600	-1.10 ▼	-3.99	28,700	27,600	27,500	1,710	47,196,000
06/07/2018	28,700	-2.15 ▼	-7.49	30,850	28,700	28,700	1,000	28,700,000
05/07/2018	30,850	-2.30 ▼	-7.46	33,150	30,850	30,850	6,350	195,897,500
04/07/2018	33,150	2.15 ▲	6.49	31,000	33,150	28,850	3,110	103,096,500
03/07/2018	31,000	-1.35 ▼	-4.35	32,350	31,000	31,000	3,250	100,750,000
02/07/2018	32,350	-2.40 ▼	-7.42	34,750	32,350	32,350	2,000	64,700,000
22/06/2018	34,750	2.25 ▲	6.47	32,500	34,750	34,750	13,600	472,600,000
18/06/2018	32,500	-1.00 ▼	-3.08	33,500	32,500	32,500	10	325,000
12/06/2018	33,500	-0.30 ▼	-0.90	33,800	33,500	33,000	7,090	237,515,000
11/06/2018	33,800	-1.20 ▼	-3.55	35,000	33,800	33,800	40	1,352,000
08/06/2018	35,000	1.30 ▲	3.71	33,700	35,000	35,000	10,000	350,000,000
06/06/2018	33,700	-0.10 ▼	-0.30	33,800	33,800	33,700	150	5,055,000
05/06/2018	33,800	-0.40 ▼	-1.18	34,200	33,800	33,800	200	6,760,000
04/06/2018	34,200	-0.50 ▼	-1.46	34,700	34,300	34,200	700	23,940,000
01/06/2018	34,700	-1.30 ▼	-3.75	36,000	35,000	34,000	4,760	165,172,000
28/05/2018	36,000	1.70 ▲	4.72	34,300	36,000	36,000	19,720	709,920,000
25/05/2018	34,300	0.00 ■■	0.00	34,300	34,300	34,300	1,000	34,300,000
23/05/2018	34,300	-0.10 ▼	-0.29	34,400	34,300	34,300	2,420	83,006,000
22/05/2018	34,400	-0.10 ▼	-0.29	34,500	34,400	34,400	10	344,000
21/05/2018	34,500	-0.10 ▼	-0.29	34,600	35,000	34,500	9,280	320,160,000
18/05/2018	34,600	-0.20 ▼	-0.58	34,800	34,600	34,600	530	18,338,000
17/05/2018	34,800	-0.10 ▼	-0.29	34,900	34,800	34,800	1,060	36,888,000
16/05/2018	34,900	-0.10 ▼	-0.29	35,000	34,900	34,900	10	349,000
15/05/2018	35,000	1.85 ▲	5.29	33,150	35,000	35,000	7,100	248,500,000
14/05/2018	33,150	0.00 ■■	0.00	33,150	33,150	33,150	1,630	54,034,500
10/05/2018	33,150	-2.30 ▼	-6.94	33,150	33,150	30,850	2,600	86,190,000
09/05/2018	33,150	2.15 ▲	6.49	31,000	33,150	29,000	19,100	633,165,000
08/05/2018	31,000	1.50 ▲	4.84	29,500	31,000	29,950	23,300	722,300,000
07/05/2018	29,500	-0.70 ▼	-2.37	30,200	29,500	29,500	320	9,440,000
04/05/2018	30,200	1.05 ▲	3.48	29,150	30,500	29,200	12,520	378,104,000
03/05/2018	29,150	0.25 ▲	0.86	28,900	29,150	26,900	40	1,166,000
27/04/2018	28,900	1.85 ▲	6.40	27,050	28,900	27,000	20	578,000
26/04/2018	27,050	-1.95 ▼	-7.21	29,000	27,050	27,050	10	270,500
24/04/2018	29,000	-0.90 ▼	-3.10	29,900	29,500	29,000	40	1,160,000
23/04/2018	29,900	0.60 ▲	2.01	29,300	30,000	29,900	40	1,196,000
20/04/2018	29,300	1.90 ▲	6.48	27,400	29,300	28,000	2,950	86,435,000
19/04/2018	27,400	-1.60 ▼	-5.84	29,000	27,500	27,400	60	1,644,000
18/04/2018	29,000	0.20 ▲	0.69	29,000	29,200	29,000	60	1,740,000
11/04/2018	29,000	0.20 ▲	0.69	28,800	29,000	27,000	1,100	31,900,000
10/04/2018	28,800	-2.15 ▼	-7.47	30,950	29,000	28,800	1,200	34,560,000
09/04/2018	30,950	1.95 ▲	6.30	29,000	30,950	30,950	50	1,547,500
06/04/2018	29,000	-29.00 ▼	-100.00	29,000	29,000	29,000	100	2,900,000
04/04/2018	29,000	0.50 ▲	1.72	28,500	30,450	29,000	1,270	36,830,000
03/04/2018	28,500	-0.50 ▼	-1.75	29,000	29,000	28,500	60	1,710,000
02/04/2018	29,000	-1.00 ▼	-3.45	30,000	30,000	28,000	2,520	73,080,000
30/03/2018	30,000	0.50 ▲	1.67	29,500	31,000	30,000	50	1,500,000
29/03/2018	29,500	0.50 ▲	1.69	29,000	29,500	29,500	10	295,000
28/03/2018	29,000	-29.00 ▼	-100.00	29,000	29,000	29,000	2,000	58,000,000
27/03/2018	29,000	0.40 ▲	1.38	28,600	29,000	29,000	1,000	29,000,000
26/03/2018	28,600	-28.60 ▼	-100.00	28,600	28,600	28,600	220	6,292,000
23/03/2018	28,600	-2.15 ▼	-7.52	30,750	30,750	28,600	5,000	143,000,000
22/03/2018	30,750	2.00 ▲	6.50	28,750	30,750	30,750	10	307,500
20/03/2018	28,750	1.85 ▲	6.43	26,900	28,750	28,000	1,150	33,062,500
19/03/2018	26,900	3.35 ▲	12.45	25,150	26,900	26,900	6,120	164,628,000
16/03/2018	25,150	1.60 ▲	6.36	23,550	25,150	25,150	10,690	268,853,500
15/03/2018	23,550	-1.60 ▼	-6.79	25,150	26,900	23,550	1,320	31,086,000
12/03/2018	25,150	-3.45 ▼	-13.72	28,600	27,000	27,000	530	13,329,500
09/03/2018	27,000	-1.60 ▼	-5.93	28,600	27,000	27,000	40	1,080,000
07/03/2018	28,600	1.85 ▲	6.47	26,750	28,600	28,500	560	16,016,000
06/03/2018	26,750	1.75 ▲	6.54	25,000	26,750	23,300	490	13,107,500
05/03/2018	25,000	-0.20 ▼	-0.80	25,200	25,200	25,000	110	2,750,000
02/03/2018	25,250	1.60 ▲	6.34	23,600	25,250	25,000	30	757,500
01/03/2018	23,600	-1.65 ▼	-6.99	25,250	23,600	23,600	10	236,000
27/02/2018	25,250	-1.80 ▼	-7.13	27,050	28,800	25,250	6,020	152,005,000
26/02/2018	27,050	-1.95 ▼	-7.21	29,000	27,050	27,050	10	270,500
12/02/2018	29,000	0.60 ▲	2.07	28,400	29,000	29,000	10	290,000
07/02/2018	28,400	1.70 ▲	5.99	26,700	28,400	28,400	210	5,964,000
05/02/2018	26,700	1.70 ▲	6.37	25,000	26,700	26,700	150	4,005,000
01/02/2018	25,000	1.00 ▲	4.00	24,000	25,000	25,000	600	15,000,000
31/01/2018	24,000	-0.50 ▼	-2.08	24,500	24,000	24,000	10	240,000
30/01/2018	24,500	0.00 ■■	0.00	24,500	24,500	24,500	70	1,715,000
29/01/2018	24,500	1.50 ▲	6.12	23,000	24,600	24,500	30	735,000
26/01/2018	23,000	-1.60 ▼	-6.96	24,600	23,000	23,000	10	230,000
25/01/2018	24,300	-0.30 ▼	-1.23	24,600	24,600	24,600	320	7,776,000
24/01/2018	29,000	4.40 ▲	15.17	24,600	24,600	24,600	40	1,160,000
22/01/2018	24,600	0.00 ■■	0.00	24,600	24,600	24,600	1,000	24,600,000
19/01/2018	24,600	1.55 ▲	6.30	23,050	24,600	24,600	200	4,920,000
18/01/2018	23,050	-1.60 ▼	-6.94	24,650	23,050	23,050	10	230,500
15/01/2018	24,650	-1.85 ▼	-7.51	26,500	24,650	24,650	10	246,500
12/01/2018	26,500	1.65 ▲	6.23	24,850	26,550	26,500	80	2,120,000
11/01/2018	24,850	0.00 ■■	0.00	24,850	24,850	24,850	10	248,500
10/01/2018	24,850	1.60 ▲	6.44	23,250	24,850	23,000	60	1,491,000
08/01/2018	23,250	-1.75 ▼	-7.53	25,000	25,000	23,250	30	697,500
05/01/2018	25,000	0.75 ▲	3.00	24,250	25,000	25,000	500	12,500,000
04/01/2018	24,250	0.00 ■■	0.00	24,250	24,250	24,250	320	7,760,000
03/01/2018	24,250	-1.75 ▼	-7.22	26,000	24,250	24,250	10	242,500
29/12/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
28/12/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	380	9,880,000
26/12/2017	26,000	1.70 ▲	6.54	24,300	26,000	22,900	200	5,200,000
25/12/2017	24,300	-1.80 ▼	-7.41	26,100	24,300	24,300	320	7,776,000
20/12/2017	26,100	-1.90 ▼	-7.28	28,000	27,000	26,100	410	10,701,000
19/12/2017	28,000	-2.00 ▼	-7.14	30,000	28,000	28,000	10	280,000
08/12/2017	30,000	-1.00 ▼	-3.33	31,000	30,000	30,000	1,000	30,000,000
05/12/2017	29,000	0.15 ▲	0.52	29,000	30,000	29,000	5,110	148,190,000
04/12/2017	28,850	0.00 ■■	0.00	28,850	28,850	28,850	0	0
01/12/2017	28,850	1.85 ▲	6.85	27,000	28,850	27,000	2,060	59,431,000
30/11/2017	27,000	-1.75 ▼	-6.09	26,750	30,750	26,750	178,830	4,828,410,000
29/11/2017	28,750	0.00 ■■	0.00	28,750	28,750	28,750	0	0
28/11/2017	28,750	-2.15 ▼	-6.96	28,750	28,750	28,750	340	9,775,000
27/11/2017	30,900	1.90 ▲	6.55	29,900	30,900	29,900	60	1,854,000
24/11/2017	29,000	-0.60 ▼	-2.03	30,000	30,000	29,000	40	1,160,000
23/11/2017	29,600	1.10 ▲	3.86	28,500	29,600	28,500	2,390	70,744,000
22/11/2017	28,500	0.70 ▲	2.52	29,000	29,000	28,000	10,040	286,140,000
21/11/2017	27,800	1.80 ▲	6.92	27,000	27,800	27,000	2,000	55,600,000
20/11/2017	26,000	-0.90 ▼	-3.35	26,000	26,000	26,000	200	5,200,000
17/11/2017	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
16/11/2017	26,900	-0.95 ▼	-3.41	26,900	26,900	26,900	620	16,678,000
15/11/2017	27,850	1.80 ▲	6.91	27,500	27,850	27,500	9,600	267,360,000
14/11/2017	26,050	0.00 ■■	0.00	26,050	27,200	25,500	24,600	640,830,000
13/11/2017	26,050	0.00 ■■	0.00	26,050	26,050	26,050	0	0
10/11/2017	26,050	0.95 ▲	3.78	26,000	26,050	26,000	630	16,411,500
09/11/2017	25,100	-1.25 ▼	-4.74	25,100	25,100	25,100	200	5,020,000
08/11/2017	26,350	0.00 ■■	0.00	26,350	27,500	26,350	16,600	437,410,000
07/11/2017	26,350	1.70 ▲	6.90	26,300	26,350	26,300	2,170	57,179,500
06/11/2017	24,650	-1.60 ▼	-6.10	28,050	28,050	24,650	40	986,000
03/11/2017	26,250	0.00 ■■	0.00	26,250	26,250	26,250	0	0
02/11/2017	26,250	-1.85 ▼	-6.58	26,250	26,250	26,250	10	262,500
01/11/2017	28,100	-0.50 ▼	-1.75	28,100	28,100	28,100	120	3,372,000
31/10/2017	28,600	1.80 ▲	6.72	28,600	28,600	28,600	20	572,000
30/10/2017	26,800	-2.00 ▼	-6.94	28,000	28,000	26,800	10,050	269,340,000
27/10/2017	28,800	0.80 ▲	2.86	28,800	28,800	28,800	30	864,000
26/10/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
25/10/2017	28,000	0.60 ▲	2.19	28,000	28,000	28,000	30	840,000
24/10/2017	27,400	-0.50 ▼	-1.79	27,200	27,400	27,200	8,000	219,200,000
23/10/2017	27,900	1.80 ▲	6.90	26,100	27,900	26,000	11,270	314,433,000
20/10/2017	26,100	-1.90 ▼	-6.79	26,100	26,100	26,100	10	261,000
19/10/2017	28,000	-0.20 ▼	-0.71	27,950	28,000	27,950	10,100	282,800,000
18/10/2017	28,200	0.70 ▲	2.55	25,600	28,200	25,600	1,100	31,020,000
17/10/2017	27,500	-0.50 ▼	-1.79	27,500	27,500	27,500	310	8,525,000
16/10/2017	28,000	-0.40 ▼	-1.41	28,000	28,000	28,000	600	16,800,000
13/10/2017	28,400	0.00 ■■	0.00	28,400	28,400	28,400	0	0
12/10/2017	28,400	0.40 ▲	1.43	28,000	28,400	28,000	3,900	110,760,000
11/10/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
10/10/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
09/10/2017	28,000	-0.45 ▼	-1.58	28,000	28,000	28,000	40	1,120,000
06/10/2017	28,450	0.00 ■■	0.00	28,450	28,450	28,450	0	0
05/10/2017	28,450	0.00 ■■	0.00	28,450	28,450	28,450	30	853,500
04/10/2017	28,450	0.00 ■■	0.00	28,450	28,450	28,450	0	0
03/10/2017	28,450	1.35 ▲	4.98	28,450	28,450	28,450	10	284,500
02/10/2017	27,100	-2.00 ▼	-6.87	27,100	27,100	27,100	1,500	40,650,000
29/09/2017	29,100	-0.10 ▼	-0.34	27,200	29,100	27,200	2,180	63,438,000
28/09/2017	29,200	0.00 ■■	0.00	29,200	29,200	29,200	0	0
27/09/2017	29,200	0.00 ■■	0.00	29,200	29,200	29,200	0	0
26/09/2017	29,200	0.00 ■■	0.00	29,200	29,200	29,200	0	0
25/09/2017	29,200	0.20 ▲	0.69	29,200	29,200	29,200	10	292,000
22/09/2017	29,000	0.40 ▲	1.40	29,000	29,000	29,000	3,000	87,000,000
21/09/2017	28,600	0.00 ■■	0.00	28,600	28,600	28,600	0	0
20/09/2017	28,600	-0.10 ▼	-0.35	27,500	28,600	27,000	5,190	148,434,000
19/09/2017	28,700	-0.10 ▼	-0.35	28,000	28,700	27,300	520	14,924,000
18/09/2017	28,800	0.30 ▲	1.05	28,000	28,800	28,000	5,110	147,168,000
15/09/2017	28,500	1.70 ▲	6.34	27,000	28,650	26,050	61,140	1,742,490,000
14/09/2017	26,800	1.75 ▲	6.99	26,000	26,800	26,000	24,670	661,156,000
13/09/2017	25,050	1.60 ▲	6.82	23,400	25,050	23,400	2,840	71,142,000
12/09/2017	23,450	-0.95 ▼	-3.89	26,000	26,000	23,450	4,030	94,503,500
11/09/2017	24,400	0.00 ■■	0.00	24,400	24,400	24,400	0	0
08/09/2017	24,400	0.00 ■■	0.00	24,400	24,400	24,400	0	0
07/09/2017	24,400	0.00 ■■	0.00	24,400	24,400	24,400	0	0
06/09/2017	24,400	1.15 ▲	4.95	24,400	24,400	24,400	100	2,440,000
05/09/2017	23,250	-1.70 ▼	-6.81	23,250	23,250	23,250	20,000	465,000,000
01/09/2017	24,950	0.00 ■■	0.00	24,950	24,950	24,950	0	0
31/08/2017	24,950	-0.95 ▼	-3.67	24,950	24,950	24,950	40	998,000
30/08/2017	25,900	1.35 ▲	5.50	25,900	25,900	25,900	10	259,000
29/08/2017	24,550	-1.10 ▼	-4.29	24,550	24,550	24,550	10	245,500
28/08/2017	25,650	0.00 ■■	0.00	25,650	25,650	25,650	50	1,282,500
25/08/2017	25,650	0.00 ■■	0.00	25,650	25,650	25,650	0	0
24/08/2017	25,650	1.55 ▲	6.43	25,650	25,650	25,650	10	256,500
23/08/2017	24,100	-0.90 ▼	-3.60	24,100	24,100	24,100	60	1,446,000
22/08/2017	25,000	0.00 ■■	0.00	25,000	25,000	25,000	0	0
21/08/2017	25,000	-1.20 ▼	-4.58	25,100	25,100	25,000	5,000	125,000,000
18/08/2017	26,200	-0.10 ▼	-0.38	26,200	26,200	26,200	10	262,000
17/08/2017	26,300	-0.60 ▼	-2.23	26,500	26,500	26,300	320	8,416,000
16/08/2017	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
15/08/2017	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
14/08/2017	26,900	1.30 ▲	5.08	26,900	26,900	26,900	2,020	54,338,000
11/08/2017	25,600	-1.20 ▼	-4.48	26,800	26,800	25,600	70	1,792,000
10/08/2017	26,800	0.30 ▲	1.13	26,000	26,800	26,000	2,410	64,588,000
09/08/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
08/08/2017	26,500	-0.40 ▼	-1.49	26,500	26,500	26,500	540	14,310,000
07/08/2017	26,900	0.90 ▲	3.46	26,700	26,900	26,650	6,840	183,996,000
04/08/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
03/08/2017	26,000	-0.60 ▼	-2.26	26,800	26,800	26,000	20,530	533,780,000
02/08/2017	26,600	0.00 ■■	0.00	25,550	26,600	25,500	3,000	79,800,000
01/08/2017	26,600	0.00 ■■	0.00	26,650	26,650	26,600	18,330	487,578,000
31/07/2017	26,600	0.80 ▲	3.10	26,700	26,700	24,200	11,750	312,550,000
28/07/2017	25,800	0.00 ■■	0.00	25,800	25,800	25,800	1,000	25,800,000
27/07/2017	25,800	0.00 ■■	0.00	25,800	25,800	25,800	10	258,000
26/07/2017	25,800	0.00 ■■	0.00	25,800	25,800	25,800	3,000	77,400,000
25/07/2017	25,800	0.00 ■■	0.00	25,800	25,800	25,800	0	0
24/07/2017	25,800	-0.10 ▼	-0.39	25,800	25,800	25,800	60	1,548,000
21/07/2017	25,900	-0.10 ▼	-0.38	25,900	25,900	25,900	160	4,144,000
20/07/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
19/07/2017	26,000	-0.20 ▼	-0.76	24,550	26,000	24,550	1,060	27,560,000
18/07/2017	26,200	0.00 ■■	0.00	26,200	26,200	26,200	0	0
17/07/2017	26,200	0.10 ▲	0.38	26,200	26,200	26,200	1,000	26,200,000
14/07/2017	26,100	0.00 ■■	0.00	26,100	26,100	26,100	0	0
13/07/2017	26,100	-0.90 ▼	-3.33	26,100	26,100	26,100	150	3,915,000
12/07/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
11/07/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
10/07/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
07/07/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
06/07/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	2,510	67,770,000
05/07/2017	27,000	0.60 ▲	2.27	27,000	27,200	27,000	8,000	216,000,000
04/07/2017	26,400	0.35 ▲	1.34	26,750	27,100	26,400	4,730	124,872,000
03/07/2017	26,050	0.00 ■■	0.00	26,050	26,050	26,050	0	0
30/06/2017	26,050	0.00 ■■	0.00	26,050	26,050	26,050	0	0
29/06/2017	26,050	-0.30 ▼	-1.14	26,050	26,050	26,050	100	2,605,000
28/06/2017	26,350	-0.25 ▼	-0.94	26,000	26,350	26,000	1,210	31,883,500
27/06/2017	26,600	0.00 ■■	0.00	26,850	26,850	26,600	1,020	27,132,000
26/06/2017	26,600	0.00 ■■	0.00	26,900	26,900	26,000	4,360	115,976,000
23/06/2017	26,600	0.30 ▲	1.14	26,950	26,950	26,000	6,970	185,402,000
22/06/2017	26,300	0.30 ▲	1.15	26,900	26,950	26,100	4,300	113,090,000
21/06/2017	26,000	-0.85 ▼	-3.17	26,550	26,850	26,000	27,820	723,320,000
20/06/2017	26,850	-0.05 ▼	-0.19	26,850	26,900	26,000	11,150	299,377,500
19/06/2017	26,900	0.90 ▲	3.46	27,000	27,000	26,000	23,120	621,928,000
16/06/2017	26,000	-0.50 ▼	-1.89	25,900	26,600	25,900	31,330	814,580,000
15/06/2017	26,500	0.10 ▲	0.38	26,450	26,500	25,900	54,080	1,433,120,000
14/06/2017	26,400	0.40 ▲	1.54	26,000	26,400	25,950	17,820	470,448,000
13/06/2017	26,000	0.00 ■■	0.00	25,950	26,000	25,850	17,380	451,880,000
12/06/2017	26,000	-0.40 ▼	-1.52	26,000	26,000	26,000	1,000	26,000,000
09/06/2017	26,400	0.90 ▲	3.53	26,400	26,400	26,400	200	5,280,000
08/06/2017	25,500	-0.40 ▼	-1.54	26,750	26,900	25,500	18,510	472,005,000
07/06/2017	25,900	0.40 ▲	1.57	25,900	25,900	25,900	2,360	61,124,000
06/06/2017	25,500	-0.90 ▼	-3.41	26,400	26,400	25,500	10,020	255,510,000
05/06/2017	26,400	0.40 ▲	1.54	25,200	26,400	25,200	2,050	54,120,000
02/06/2017	26,000	0.90 ▲	3.59	26,000	26,000	26,000	110	2,860,000
01/06/2017	25,100	-1.65 ▼	-6.17	25,100	25,100	25,100	2,960	74,296,000
31/05/2017	26,750	0.00 ■■	0.00	26,750	26,750	26,750	1,200	32,100,000
30/05/2017	26,750	0.65 ▲	2.49	26,750	26,750	26,750	1,300	34,775,000
29/05/2017	26,100	-0.40 ▼	-1.51	26,000	26,100	26,000	240	6,264,000
26/05/2017	26,500	-0.20 ▼	-0.75	25,300	26,500	25,300	1,100	29,150,000
25/05/2017	26,700	0.20 ▲	0.75	25,500	26,700	25,500	14,100	376,470,000
24/05/2017	26,500	-0.80 ▼	-2.93	25,500	26,500	25,500	2,680	71,020,000
23/05/2017	27,300	1.00 ▲	3.80	26,450	27,300	26,000	6,850	187,005,000
22/05/2017	26,300	-0.60 ▼	-2.23	25,100	26,300	25,050	1,620	42,606,000
19/05/2017	26,900	0.50 ▲	1.89	24,800	26,900	24,800	1,200	32,280,000
18/05/2017	26,400	-0.90 ▼	-3.30	25,400	26,400	25,400	5,380	142,032,000
17/05/2017	27,300	1.30 ▲	5.00	24,500	27,300	24,300	1,670	45,591,000
16/05/2017	26,000	-0.40 ▼	-1.52	26,000	26,000	26,000	10	260,000
15/05/2017	26,400	0.00 ■■	0.00	26,400	26,400	26,400	0	0
09/05/2017	26,400	1.40 ▲	5.60	26,650	26,650	25,500	410	10,824,000
08/05/2017	25,000	-1.00 ▼	-3.85	25,550	25,550	25,000	11,730	293,250,000
05/05/2017	26,000	-1.40 ▼	-5.11	26,250	26,250	26,000	6,270	163,020,000
04/05/2017	27,400	-0.30 ▼	-1.08	26,050	27,400	26,000	10,070	275,918,000
03/05/2017	27,700	0.30 ▲	1.09	26,150	27,700	26,000	4,540	125,758,000
28/04/2017	27,400	-0.60 ▼	-2.14	26,150	27,500	26,050	13,290	364,146,000
27/04/2017	28,000	0.20 ▲	0.72	26,350	28,000	26,100	5,620	157,360,000
26/04/2017	27,800	0.30 ▲	1.09	27,800	27,800	27,800	1,010	28,078,000
25/04/2017	27,500	-0.20 ▼	-0.72	27,450	27,500	26,000	5,250	144,375,000
24/04/2017	27,700	0.00 ■■	0.00	27,800	27,800	27,700	1,050	29,085,000
21/04/2017	27,700	-0.15 ▼	-0.54	27,800	27,800	27,700	13,330	369,241,000
20/04/2017	27,850	0.35 ▲	1.27	25,700	27,850	25,700	4,530	126,160,500
19/04/2017	27,500	1.50 ▲	5.77	27,750	27,750	27,500	6,930	190,575,000
18/04/2017	26,000	-1.95 ▼	-6.98	26,000	26,000	26,000	1,700	44,200,000
17/04/2017	27,950	-0.30 ▼	-1.06	26,400	27,950	26,300	121,000	3,381,950,000
14/04/2017	28,250	-2.10 ▼	-6.92	29,500	29,500	28,250	1,530	43,222,500
13/04/2017	30,350	1.95 ▲	6.87	30,350	30,350	30,350	3,230	98,030,500
12/04/2017	28,400	0.30 ▲	1.07	27,000	28,400	27,000	1,760	49,984,000
11/04/2017	28,100	-0.30 ▼	-1.06	28,100	28,100	28,100	20	562,000
10/04/2017	28,400	0.00 ■■	0.00	28,400	28,400	28,400	0	0
07/04/2017	28,400	0.00 ■■	0.00	28,400	28,400	28,400	0	0
05/04/2017	28,400	0.00 ■■	0.00	28,400	28,400	28,400	0	0
04/04/2017	28,400	-0.10 ▼	-0.35	26,800	28,400	26,800	250	7,100,000
03/04/2017	28,500	0.00 ■■	0.00	28,500	28,500	28,500	3,300	94,050,000
31/03/2017	28,500	0.25 ▲	0.88	28,300	28,500	28,300	23,110	658,635,000
30/03/2017	28,250	-0.05 ▼	-0.18	28,250	28,250	28,250	10	282,500
29/03/2017	28,300	-0.20 ▼	-0.70	26,600	28,300	26,550	380	10,754,000
28/03/2017	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
27/03/2017	28,500	0.50 ▲	1.79	27,900	29,400	27,900	340,240	9,696,840,000
24/03/2017	28,000	-0.50 ▼	-1.75	26,650	28,000	26,650	9,020	252,560,000
23/03/2017	28,500	0.70 ▲	2.52	27,700	28,500	27,500	6,270	178,695,000
22/03/2017	27,800	-0.20 ▼	-0.71	27,800	27,800	27,800	10	278,000
21/03/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	100	2,800,000
20/03/2017	28,000	0.00 ■■	0.00	26,150	28,000	26,050	42,140	1,179,920,000
17/03/2017	28,000	-0.30 ▼	-1.06	28,000	28,000	28,000	20	560,000
16/03/2017	28,300	-0.10 ▼	-0.35	28,400	28,400	28,200	1,630	46,129,000
15/03/2017	28,400	0.40 ▲	1.43	26,250	28,400	26,200	320	9,088,000
14/03/2017	28,000	-0.80 ▼	-2.78	28,450	28,450	26,900	230	6,440,000
13/03/2017	28,800	0.80 ▲	2.86	26,250	28,800	26,050	5,770	166,176,000
10/03/2017	28,000	-0.50 ▼	-1.75	27,000	28,000	27,000	700	19,600,000
09/03/2017	28,500	0.10 ▲	0.35	28,500	28,500	28,500	1,600	45,600,000
08/03/2017	28,400	0.00 ■■	0.00	28,400	28,400	28,400	10	284,000
07/03/2017	28,400	-0.50 ▼	-1.73	27,000	28,400	27,000	110	3,124,000
06/03/2017	28,900	0.70 ▲	2.48	28,900	28,900	28,900	10	289,000
03/03/2017	28,200	-0.20 ▼	-0.70	26,450	28,200	26,450	270	7,614,000
02/03/2017	28,400	-0.10 ▼	-0.35	28,400	28,400	26,550	360	10,224,000
01/03/2017	28,500	-0.30 ▼	-1.04	28,700	28,700	28,400	430	12,255,000
28/02/2017	28,800	0.90 ▲	3.23	27,900	29,850	27,900	473,340	13,632,192,000
27/02/2017	27,900	0.40 ▲	1.45	27,900	27,900	27,900	2,110	58,869,000
24/02/2017	27,500	0.50 ▲	1.85	25,150	27,700	25,150	11,220	308,550,000
23/02/2017	27,000	1.30 ▲	5.06	25,700	27,000	24,100	24,760	668,520,000
22/02/2017	25,700	-1.80 ▼	-6.55	25,700	25,700	25,700	30	771,000
21/02/2017	27,500	1.35 ▲	5.16	24,450	27,500	24,350	91,910	2,527,525,000
20/02/2017	26,150	-1.95 ▼	-6.94	27,500	27,500	26,150	10,050	262,807,500
17/02/2017	28,100	-0.80 ▼	-2.77	27,500	28,100	26,900	24,790	696,599,000
16/02/2017	28,900	0.00 ■■	0.00	28,900	28,900	28,900	0	0
15/02/2017	28,900	0.00 ■■	0.00	28,900	28,900	28,900	0	0
14/02/2017	28,900	1.70 ▲	6.25	26,000	28,900	25,300	30,760	888,964,000
13/02/2017	27,200	-0.80 ▼	-2.86	27,400	27,400	27,200	20	544,000
10/02/2017	28,000	0.10 ▲	0.36	26,000	28,000	26,000	2,420	67,760,000
09/02/2017	27,900	0.00 ■■	0.00	26,000	27,900	26,000	6,690	186,651,000
08/02/2017	27,900	-0.90 ▼	-3.12	26,800	28,400	26,800	140	3,906,000
07/02/2017	28,800	0.00 ■■	0.00	26,800	28,800	26,800	2,240	64,512,000
06/02/2017	28,800	-0.10 ▼	-0.35	26,900	30,000	26,900	780	22,464,000
03/02/2017	28,900	-0.10 ▼	-0.34	29,000	29,000	28,900	20	578,000
02/02/2017	29,000	0.40 ▲	1.40	29,000	29,000	29,000	10	290,000
25/01/2017	28,600	1.60 ▲	5.93	25,700	28,600	25,500	3,630	103,818,000
24/01/2017	27,000	0.00 ■■	0.00	27,000	27,000	26,200	5,620	151,740,000
23/01/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	740	19,980,000
20/01/2017	27,000	0.40 ▲	1.50	27,700	27,700	27,000	2,870	77,490,000
19/01/2017	26,600	0.25 ▲	0.95	25,500	28,000	25,500	15,390	409,374,000
18/01/2017	26,350	0.00 ■■	0.00	24,600	28,000	24,600	9,360	246,636,000
17/01/2017	26,350	-1.55 ▼	-5.56	26,000	26,450	26,000	51,180	1,348,593,000
16/01/2017	27,900	-2.10 ▼	-7.00	27,900	27,900	27,900	2,000	55,800,000
13/01/2017	30,000	-0.70 ▼	-2.28	29,000	30,700	28,600	4,110	123,300,000
12/01/2017	30,700	2.00 ▲	6.97	27,600	30,700	27,600	29,860	916,702,000
11/01/2017	28,700	-0.15 ▼	-0.52	27,800	28,700	27,800	7,320	210,084,000
10/01/2017	28,850	0.00 ■■	0.00	30,850	30,850	27,100	21,860	630,661,000
09/01/2017	28,850	1.85 ▲	6.85	26,200	28,850	26,200	73,350	2,116,147,500
06/01/2017	27,000	1.75 ▲	6.93	27,000	27,000	27,000	80,840	2,182,680,000
05/01/2017	25,250	1.65 ▲	6.99	25,250	25,250	25,200	127,760	3,225,940,000
04/01/2017	23,600	1.50 ▲	6.79	23,600	23,600	23,600	6,700	158,120,000
03/01/2017	22,100	1.40 ▲	6.76	22,100	22,100	22,100	1,140	25,194,000
30/12/2016	20,700	1.35 ▲	6.98	20,700	20,700	18,500	54,490	1,127,943,000
29/12/2016	19,350	1.25 ▲	6.91	17,800	19,350	17,800	180,470	3,492,094,500
28/12/2016	18,100	1.10 ▲	6.47	17,000	18,150	16,800	158,600	2,870,660,000
27/12/2016	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
26/12/2016	17,000	0.20 ▲	1.19	17,000	17,000	17,000	700	11,900,000
23/12/2016	16,800	0.10 ▲	0.60	16,800	16,800	16,800	300	5,040,000
22/12/2016	16,700	0.10 ▲	0.60	17,000	17,000	16,700	10,290	171,843,000
21/12/2016	16,600	-0.20 ▼	-1.19	16,850	16,900	15,700	6,210	103,086,000
20/12/2016	16,800	-0.20 ▼	-1.18	17,000	17,000	15,850	5,560	93,408,000
19/12/2016	17,000	0.00 ■■	0.00	16,600	17,000	16,600	5,010	85,170,000
16/12/2016	17,000	0.10 ▲	0.59	17,000	17,000	16,650	3,290	55,930,000
15/12/2016	16,900	0.30 ▲	1.81	16,600	16,900	16,600	7,100	119,990,000
14/12/2016	16,600	0.10 ▲	0.61	16,500	16,600	16,300	6,250	103,750,000
13/12/2016	16,500	0.10 ▲	0.61	16,500	16,500	16,500	3,000	49,500,000
12/12/2016	16,400	0.00 ■■	0.00	16,400	16,400	16,400	2,000	32,800,000
09/12/2016	16,400	-0.20 ▼	-1.20	16,500	16,500	16,400	7,000	114,800,000
08/12/2016	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
07/12/2016	16,600	-0.10 ▼	-0.60	16,600	16,600	16,500	7,110	118,026,000
06/12/2016	16,700	0.10 ▲	0.60	16,500	16,800	16,500	6,320	105,544,000
05/12/2016	16,600	-0.30 ▼	-1.78	16,600	16,600	16,600	10	166,000
02/12/2016	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
01/12/2016	16,900	0.00 ■■	0.00	16,900	16,900	16,900	20	338,000
30/11/2016	16,900	0.00 ■■	0.00	16,900	16,900	16,900	10	169,000
29/11/2016	16,900	0.40 ▲	2.42	16,200	16,900	16,200	3,400	57,460,000
28/11/2016	16,500	0.00 ■■	0.00	16,400	16,500	16,400	2,800	46,200,000
25/11/2016	16,500	0.00 ■■	0.00	16,600	16,700	16,500	31,320	516,780,000
24/11/2016	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
23/11/2016	16,500	0.10 ▲	0.61	16,400	16,700	16,400	2,180	35,970,000
22/11/2016	16,400	0.00 ■■	0.00	16,500	16,600	16,400	11,080	181,712,000
21/11/2016	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
18/11/2016	16,400	0.00 ■■	0.00	16,400	16,400	16,400	6,070	99,548,000
17/11/2016	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
16/11/2016	16,400	0.10 ▲	0.61	16,400	16,400	16,400	2,200	36,080,000
15/11/2016	16,300	0.10 ▲	0.62	16,200	17,000	16,200	55,450	903,835,000
14/11/2016	16,200	0.50 ▲	3.18	16,000	16,200	15,800	11,430	185,166,000
11/11/2016	15,700	0.00 ■■	0.00	15,700	16,000	15,700	16,320	256,224,000
10/11/2016	15,700	0.00 ■■	0.00	15,700	15,800	15,700	7,010	110,057,000
09/11/2016	15,700	-0.30 ▼	-1.88	15,800	15,800	15,700	2,010	31,557,000
08/11/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
07/11/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	30	480,000
04/11/2016	16,000	0.30 ▲	1.91	16,000	16,000	16,000	10	160,000
03/11/2016	15,700	-0.10 ▼	-0.63	15,700	15,700	15,700	650	10,205,000
02/11/2016	15,800	0.00 ■■	0.00	15,500	16,400	15,500	3,250	51,350,000
01/11/2016	15,800	-0.20 ▼	-1.25	15,700	15,800	15,700	200	3,160,000
31/10/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
28/10/2016	16,000	0.10 ▲	0.63	16,500	16,500	16,000	1,040	16,640,000
27/10/2016	15,900	1.00 ▲	6.71	15,900	15,900	15,900	2,060	32,754,000
26/10/2016	14,900	-1.10 ▼	-6.88	16,000	16,000	14,900	7,040	104,896,000
25/10/2016	16,000	0.10 ▲	0.63	16,000	16,000	16,000	100	1,600,000
24/10/2016	15,900	-0.30 ▼	-1.85	16,000	16,000	15,900	2,110	33,549,000
21/10/2016	16,200	0.20 ▲	1.25	16,200	16,200	16,200	1,380	22,356,000
20/10/2016	16,000	-0.70 ▼	-4.19	16,000	16,700	16,000	50	800,000
19/10/2016	16,700	0.35 ▲	2.14	16,350	16,700	16,350	50	835,000
18/10/2016	16,350	0.75 ▲	4.81	15,500	16,500	15,400	109,720	1,793,922,000
17/10/2016	15,600	-0.10 ▼	-0.64	15,600	16,000	14,650	16,210	252,876,000
14/10/2016	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
13/10/2016	15,700	-0.10 ▼	-0.63	14,700	15,900	14,700	150	2,355,000
12/10/2016	15,800	-0.10 ▼	-0.63	15,900	15,900	15,800	60	948,000
11/10/2016	15,900	0.40 ▲	2.58	15,500	16,000	15,500	10,550	167,745,000
10/10/2016	15,500	0.10 ▲	0.65	15,500	15,500	15,400	16,750	259,625,000
07/10/2016	15,400	-0.10 ▼	-0.65	15,700	15,700	15,300	1,610	24,794,000
06/10/2016	15,500	0.00 ■■	0.00	15,500	15,500	15,500	2,320	35,960,000
05/10/2016	15,500	0.20 ▲	1.31	15,500	15,800	15,400	19,660	304,730,000
04/10/2016	15,300	-0.10 ▼	-0.65	15,400	15,400	15,300	660	10,098,000
03/10/2016	15,400	0.10 ▲	0.65	15,300	15,400	15,300	1,080	16,632,000
30/09/2016	15,300	0.00 ■■	0.00	15,300	15,300	15,300	600	9,180,000
29/09/2016	15,300	0.10 ▲	0.66	15,200	15,300	15,200	2,250	34,425,000
28/09/2016	15,200	0.20 ▲	1.33	15,400	15,400	15,200	7,120	108,224,000
27/09/2016	15,000	0.10 ▲	0.67	15,000	15,000	15,000	2,130	31,950,000
26/09/2016	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
23/09/2016	14,900	-0.10 ▼	-0.67	15,000	15,200	14,900	24,480	364,752,000
22/09/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	100	1,500,000
21/09/2016	15,000	-0.20 ▼	-1.32	15,200	15,200	15,000	22,280	334,200,000
20/09/2016	15,200	0.00 ■■	0.00	15,200	15,200	15,100	2,010	30,552,000
19/09/2016	15,200	0.80 ▲	5.56	14,400	15,200	14,400	12,020	182,704,000
16/09/2016	14,400	0.40 ▲	2.86	14,750	14,950	14,200	62,030	893,232,000
15/09/2016	14,000	-0.80 ▼	-5.41	15,300	15,300	14,000	2,820	39,480,000
14/09/2016	14,800	0.70 ▲	4.96	14,100	14,800	14,050	2,140	31,672,000
13/09/2016	14,100	0.60 ▲	4.44	14,000	14,100	14,000	1,100	15,510,000
12/09/2016	13,500	-0.90 ▼	-6.25	14,400	14,400	13,500	2,960	39,960,000
09/09/2016	14,400	0.10 ▲	0.70	15,100	15,100	14,400	1,320	19,008,000
08/09/2016	14,300	0.10 ▲	0.70	14,500	15,100	14,300	2,110	30,173,000
07/09/2016	14,200	-0.80 ▼	-5.33	15,200	15,200	14,200	2,710	38,482,000
06/09/2016	15,000	0.20 ▲	1.35	15,200	15,200	15,000	20	300,000
05/09/2016	14,800	-0.10 ▼	-0.67	14,900	15,300	14,700	8,610	127,428,000
01/09/2016	14,900	0.00 ■■	0.00	14,500	15,300	14,500	9,030	134,547,000
31/08/2016	14,900	0.00 ■■	0.00	15,200	15,200	14,900	6,040	89,996,000
30/08/2016	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	2,070	30,843,000
29/08/2016	15,000	-0.20 ▼	-1.32	15,600	15,600	15,000	700	10,500,000
26/08/2016	15,200	0.00 ■■	0.00	15,200	15,700	14,800	52,090	791,768,000
25/08/2016	15,200	0.10 ▲	0.66	15,000	15,200	14,700	29,730	451,896,000
24/08/2016	15,100	0.10 ▲	0.67	15,000	15,200	14,200	29,320	442,732,000
23/08/2016	15,000	0.20 ▲	1.35	14,800	15,200	14,700	56,290	844,350,000
22/08/2016	14,800	-0.20 ▼	-1.33	14,300	15,200	14,300	28,810	426,388,000
19/08/2016	15,000	0.20 ▲	1.35	15,200	15,200	14,800	13,770	206,550,000
18/08/2016	14,800	0.20 ▲	1.37	14,600	14,800	14,500	19,260	285,048,000
17/08/2016	14,600	0.20 ▲	1.39	15,000	15,000	14,200	3,120	45,552,000
16/08/2016	14,400	0.10 ▲	0.70	14,400	14,800	14,300	7,920	114,048,000
15/08/2016	14,300	0.40 ▲	2.88	13,900	14,800	13,900	3,110	44,473,000
12/08/2016	13,900	-0.20 ▼	-1.42	14,900	14,900	13,900	14,510	201,689,000
11/08/2016	15,100	0.10 ▲	0.67	15,000	16,000	14,900	19,320	291,732,000
10/08/2016	15,000	0.00 ■■	0.00	14,600	15,200	14,600	27,390	410,850,000
09/08/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	520	7,800,000
08/08/2016	15,000	0.00 ■■	0.00	15,300	15,300	15,000	1,030	15,450,000
05/08/2016	15,000	0.00 ■■	0.00	15,300	15,300	15,000	750	11,250,000
04/08/2016	15,000	0.00 ■■	0.00	14,900	15,200	14,900	1,140	17,100,000
03/08/2016	15,000	-0.30 ▼	-1.96	15,000	15,000	15,000	20,100	301,500,000
02/08/2016	15,300	0.40 ▲	2.68	14,700	15,500	14,700	10,940	167,382,000
01/08/2016	14,900	0.00 ■■	0.00	15,000	15,000	14,900	6,730	100,277,000
29/07/2016	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	4,000	59,600,000
28/07/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	200	3,000,000
27/07/2016	15,000	0.10 ▲	0.67	14,900	15,000	14,800	7,250	108,750,000
26/07/2016	14,900	0.10 ▲	0.68	14,800	15,400	14,700	9,650	143,785,000
25/07/2016	14,800	0.10 ▲	0.68	14,500	14,800	14,500	1,630	24,124,000
22/07/2016	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
21/07/2016	14,700	-0.20 ▼	-1.34	14,600	14,700	14,600	2,900	42,630,000
20/07/2016	14,900	0.60 ▲	4.20	14,100	14,900	14,100	15,580	232,142,000
19/07/2016	14,300	-0.10 ▼	-0.69	14,600	14,900	14,200	44,470	635,921,000
18/07/2016	14,400	0.10 ▲	0.70	14,400	14,400	14,400	10	144,000
15/07/2016	14,300	-0.40 ▼	-2.72	14,400	14,400	14,300	3,000	42,900,000
14/07/2016	14,700	-0.40 ▼	-2.65	14,800	14,800	14,700	1,010	14,847,000
13/07/2016	15,100	0.20 ▲	1.34	14,900	15,100	14,700	6,330	95,583,000
12/07/2016	14,900	0.00 ■■	0.00	14,200	15,100	14,200	500	7,450,000
11/07/2016	14,900	0.00 ■■	0.00	14,900	14,900	14,000	22,710	338,379,000
08/07/2016	14,900	0.40 ▲	2.76	14,400	14,900	14,200	11,820	176,118,000
07/07/2016	14,500	0.30 ▲	2.11	14,400	14,600	14,400	24,330	352,785,000
06/07/2016	14,200	0.00 ■■	0.00	14,200	14,200	14,200	0	0
05/07/2016	14,200	-0.20 ▼	-1.39	13,700	14,200	13,700	1,070	15,194,000
04/07/2016	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
01/07/2016	14,400	0.20 ▲	1.41	14,200	14,400	14,200	200	2,880,000
30/06/2016	14,200	-0.20 ▼	-1.39	13,600	14,200	13,600	8,960	127,232,000
29/06/2016	14,400	0.30 ▲	2.13	14,000	14,400	14,000	13,500	194,400,000
28/06/2016	14,100	0.20 ▲	1.44	13,200	14,100	13,200	40	564,000
27/06/2016	13,900	-0.10 ▼	-0.71	13,900	13,900	13,900	10	139,000
24/06/2016	14,000	0.20 ▲	1.45	14,000	14,000	14,000	10	140,000
23/06/2016	13,800	0.80 ▲	6.15	13,800	13,900	13,800	90	1,242,000
22/06/2016	13,000	-0.40 ▼	-2.99	13,200	13,900	13,000	60	780,000
21/06/2016	13,400	-0.60 ▼	-4.29	13,400	14,200	13,400	15,370	205,958,000
20/06/2016	14,000	0.70 ▲	5.26	14,000	14,000	13,900	12,020	168,280,000
17/06/2016	13,300	0.10 ▲	0.76	13,100	13,700	13,100	3,570	47,481,000
16/06/2016	13,200	0.50 ▲	3.94	12,900	13,200	12,900	2,830	37,356,000
15/06/2016	12,700	0.50 ▲	4.10	12,200	13,000	12,200	2,050	26,035,000
14/06/2016	12,200	-0.40 ▼	-3.17	12,200	12,200	12,200	20	244,000
13/06/2016	12,600	0.50 ▲	4.13	12,100	12,600	12,100	5,020	63,252,000
10/06/2016	12,100	0.40 ▲	3.42	12,500	12,500	11,600	4,700	56,870,000
09/06/2016	11,700	-0.70 ▼	-5.65	12,500	12,800	11,700	430	5,031,000
08/06/2016	12,400	0.20 ▲	1.64	11,600	12,400	11,400	5,020	62,248,000
07/06/2016	12,200	-0.30 ▼	-2.40	12,000	12,200	12,000	20	244,000
06/06/2016	12,500	0.80 ▲	6.84	12,300	12,500	11,600	4,600	57,500,000
03/06/2016	11,700	-0.30 ▼	-2.50	11,700	12,600	11,700	14,840	173,628,000
02/06/2016	12,000	-0.40 ▼	-3.23	11,900	12,000	11,900	5,490	65,880,000
01/06/2016	12,400	0.80 ▲	6.90	11,500	12,400	11,500	220	2,728,000
31/05/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	100	1,160,000
30/05/2016	11,600	-0.50 ▼	-4.13	11,400	11,700	11,400	2,430	28,188,000
27/05/2016	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
26/05/2016	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
25/05/2016	12,100	-0.10 ▼	-0.82	12,500	12,500	12,100	40	484,000
24/05/2016	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
23/05/2016	12,200	-0.80 ▼	-6.15	12,200	12,200	12,200	20	244,000
20/05/2016	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
19/05/2016	13,000	0.00 ■■	0.00	13,800	13,800	13,000	30	390,000
18/05/2016	13,000	-0.20 ▼	-1.52	12,400	13,000	12,400	20	260,000
17/05/2016	13,200	0.70 ▲	5.60	12,500	13,200	12,500	110	1,452,000
16/05/2016	12,500	0.80 ▲	6.84	12,500	12,500	12,500	10	125,000
13/05/2016	11,700	-0.70 ▼	-5.65	11,700	11,700	11,700	200	2,340,000
12/05/2016	12,400	0.30 ▲	2.48	12,400	12,400	12,400	10	124,000
11/05/2016	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
10/05/2016	12,100	0.00 ■■	0.00	12,100	12,100	12,100	610	7,381,000
09/05/2016	12,100	-0.10 ▼	-0.82	12,200	13,000	12,100	2,070	25,047,000
06/05/2016	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
05/05/2016	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
04/05/2016	12,200	0.20 ▲	1.67	12,200	12,200	12,200	760	9,272,000
29/04/2016	12,000	0.70 ▲	6.19	11,900	12,000	11,900	20	240,000
28/04/2016	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
27/04/2016	11,300	-0.60 ▼	-5.04	11,300	11,300	11,300	100	1,130,000
26/04/2016	11,900	-0.10 ▼	-0.83	11,900	11,900	11,900	40	476,000
25/04/2016	12,000	0.10 ▲	0.84	11,500	12,000	11,500	110	1,320,000
22/04/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
21/04/2016	11,900	0.20 ▲	1.71	11,900	11,900	11,900	10	119,000
20/04/2016	11,700	-0.30 ▼	-2.50	12,300	12,600	11,300	410	4,797,000
19/04/2016	12,000	0.10 ▲	0.84	12,000	12,000	12,000	10	120,000
15/04/2016	11,900	0.70 ▲	6.25	11,200	11,900	11,200	3,800	45,220,000
14/04/2016	11,200	-0.80 ▼	-6.67	11,200	11,200	11,200	100	1,120,000
13/04/2016	12,000	0.00 ■■	0.00	11,300	12,000	11,300	5,100	61,200,000
12/04/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	100	1,200,000
11/04/2016	12,000	0.00 ■■	0.00	11,200	12,000	11,200	110	1,320,000
08/04/2016	12,000	-0.20 ▼	-1.64	12,000	12,000	12,000	10	120,000
07/04/2016	12,200	-0.30 ▼	-2.40	12,300	12,300	12,200	20	244,000
06/04/2016	12,500	0.30 ▲	2.46	12,500	12,500	12,500	10	125,000
05/04/2016	12,200	0.30 ▲	2.52	12,100	12,200	12,100	2,000	24,400,000
04/04/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
01/04/2016	11,900	0.10 ▲	0.85	11,200	11,900	11,200	110	1,309,000
31/03/2016	11,800	-0.10 ▼	-0.84	12,200	12,700	11,800	170	2,006,000
30/03/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
29/03/2016	11,900	0.00 ■■	0.00	11,200	11,900	11,100	1,310	15,589,000
28/03/2016	11,900	0.00 ■■	0.00	11,300	11,900	11,200	40	476,000
25/03/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
24/03/2016	11,900	0.00 ■■	0.00	12,200	12,700	11,900	30	357,000
23/03/2016	11,900	0.20 ▲	1.71	11,700	12,200	11,700	80	952,000
22/03/2016	11,700	0.10 ▲	0.86	11,100	11,700	11,100	8,040	94,068,000
21/03/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
18/03/2016	11,600	0.10 ▲	0.87	11,100	11,600	11,100	20	232,000
17/03/2016	11,500	0.20 ▲	1.77	11,000	11,500	10,600	2,990	34,385,000
16/03/2016	11,300	-0.60 ▼	-5.04	11,200	11,500	11,100	1,040	11,752,000
15/03/2016	11,900	-0.10 ▼	-0.83	11,200	11,900	11,200	7,030	83,657,000
14/03/2016	12,000	-0.70 ▼	-5.51	12,000	12,000	12,000	10	120,000
11/03/2016	12,700	0.00 ■■	0.00	12,700	12,700	12,700	10	127,000
10/03/2016	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
09/03/2016	12,700	-0.10 ▼	-0.78	12,000	12,700	12,000	20	254,000
08/03/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,800	1,010	12,928,000
07/03/2016	12,800	0.70 ▲	5.79	12,900	12,900	12,800	50	640,000
04/03/2016	12,100	0.70 ▲	6.14	10,900	12,100	10,900	6,300	76,230,000
03/03/2016	11,400	0.70 ▲	6.54	11,400	11,400	11,400	4,000	45,600,000
02/03/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	1,010	10,807,000
01/03/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
29/02/2016	10,700	-0.30 ▼	-2.73	10,300	10,700	10,300	180	1,926,000
26/02/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
25/02/2016	11,000	0.40 ▲	3.77	10,600	11,000	10,300	1,040	11,440,000
24/02/2016	10,600	-0.70 ▼	-6.19	10,600	10,600	10,600	3,000	31,800,000
23/02/2016	11,300	-0.10 ▼	-0.88	10,700	11,300	10,700	1,100	12,430,000
22/02/2016	11,400	0.70 ▲	6.54	10,900	11,400	10,900	110	1,254,000
19/02/2016	10,700	0.50 ▲	4.90	10,400	10,700	10,400	40	428,000
18/02/2016	10,200	0.20 ▲	2.00	10,200	10,200	10,200	31,430	320,586,000
17/02/2016	10,000	0.30 ▲	3.09	10,000	10,000	9,600	35,770	357,700,000
16/02/2016	9,700	0.10 ▲	1.04	9,700	9,700	9,700	10,000	97,000,000
15/02/2016	9,600	-0.40 ▼	-4.00	9,600	9,600	9,600	20	192,000
05/02/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
04/02/2016	10,000	0.00 ■■	0.00	10,100	10,100	10,000	30,440	304,400,000
03/02/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
02/02/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	110	1,100,000
01/02/2016	10,000	-0.20 ▼	-1.96	10,200	10,200	10,000	990	9,900,000
29/01/2016	10,200	0.00 ■■	0.00	10,200	10,200	9,800	10,140	103,428,000
28/01/2016	10,200	-0.20 ▼	-1.92	10,400	10,400	10,200	210	2,142,000
27/01/2016	10,400	0.00 ■■	0.00	10,800	10,800	10,400	30	312,000
26/01/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
25/01/2016	10,400	-0.70 ▼	-6.31	10,500	10,500	10,400	1,200	12,480,000
22/01/2016	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
21/01/2016	11,100	0.70 ▲	6.73	10,400	11,100	10,400	20	222,000
20/01/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	10	104,000
19/01/2016	10,400	-0.40 ▼	-3.70	10,700	10,900	10,100	5,000	52,000,000
18/01/2016	10,800	0.40 ▲	3.85	10,800	10,800	10,800	10	108,000
15/01/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
14/01/2016	10,400	0.60 ▲	6.12	10,400	10,400	10,300	620	6,448,000
13/01/2016	9,800	-0.70 ▼	-6.67	9,800	9,800	9,800	30	294,000
12/01/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
11/01/2016	10,500	0.40 ▲	3.96	10,500	10,500	10,500	10	105,000
08/01/2016	10,100	0.60 ▲	6.32	10,100	10,100	10,100	10	101,000
07/01/2016	9,500	-0.70 ▼	-6.86	9,500	9,500	9,500	10	95,000
06/01/2016	10,200	0.20 ▲	2.00	10,200	10,200	10,200	10	102,000
05/01/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
04/01/2016	10,000	0.00 ■■	0.00	10,200	10,200	10,000	4,510	45,100,000
31/12/2015	10,000	-0.70 ▼	-6.54	10,500	10,500	10,000	1,800	18,000,000
30/12/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
29/12/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
28/12/2015	10,700	0.40 ▲	3.88	10,700	10,700	10,700	10	107,000
25/12/2015	10,300	-0.40 ▼	-3.74	10,000	10,300	10,000	710	7,313,000
24/12/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
23/12/2015	10,700	0.70 ▲	7.00	10,600	10,700	10,400	30	321,000
22/12/2015	10,000	-0.70 ▼	-6.54	10,000	10,000	10,000	10	100,000
21/12/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
18/12/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
17/12/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
16/12/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
15/12/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
14/12/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
11/12/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
10/12/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	10	107,000
09/12/2015	10,700	-0.20 ▼	-1.83	10,700	10,700	10,700	90	963,000
08/12/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
07/12/2015	10,900	0.20 ▲	1.87	10,900	10,900	10,900	10	109,000
04/12/2015	10,700	0.30 ▲	2.88	10,700	10,700	10,700	39,800	425,860,000
03/12/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
02/12/2015	10,400	0.50 ▲	5.05	10,400	10,400	10,400	20	208,000
01/12/2015	9,900	-0.70 ▼	-6.60	9,900	9,900	9,900	10	99,000
30/11/2015	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
27/11/2015	10,600	0.50 ▲	4.95	10,600	10,600	10,600	10	106,000
26/11/2015	10,100	-0.70 ▼	-6.48	10,100	10,100	10,100	30	303,000
25/11/2015	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
24/11/2015	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
23/11/2015	10,800	0.40 ▲	3.85	10,800	10,800	10,800	10	108,000
20/11/2015	10,400	-0.40 ▼	-3.70	11,000	11,100	10,400	25,540	265,616,000
19/11/2015	10,800	0.60 ▲	5.88	10,800	10,800	10,800	30	324,000
18/11/2015	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
17/11/2015	10,200	-0.70 ▼	-6.42	10,200	10,200	10,200	10	102,000
16/11/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
13/11/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
12/11/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
11/11/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
10/11/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
09/11/2015	10,900	0.10 ▲	0.93	10,900	10,900	10,900	10	109,000
06/11/2015	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
05/11/2015	10,800	0.20 ▲	1.89	10,700	10,800	10,700	100	1,080,000
04/11/2015	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
03/11/2015	10,600	0.00 ■■	0.00	10,500	10,600	10,500	80	848,000
02/11/2015	10,600	0.10 ▲	0.95	10,500	10,600	10,500	2,100	22,260,000
30/10/2015	10,500	0.00 ■■	0.00	10,000	10,500	10,000	1,650	17,325,000
29/10/2015	10,500	0.30 ▲	2.94	9,900	10,500	9,900	2,090	21,945,000
28/10/2015	10,200	-0.60 ▼	-5.56	10,100	10,200	10,100	560	5,712,000
27/10/2015	10,800	-0.70 ▼	-6.09	11,200	11,200	10,800	830	8,964,000
26/10/2015	11,500	-0.20 ▼	-1.71	11,500	11,500	11,500	10	115,000
23/10/2015	11,700	0.30 ▲	2.63	11,400	11,700	11,200	60	702,000
22/10/2015	11,400	-0.60 ▼	-5.00	11,400	11,400	11,400	450	5,130,000
21/10/2015	12,000	0.10 ▲	0.84	12,000	12,000	12,000	10	120,000
20/10/2015	11,900	0.20 ▲	1.71	12,200	12,200	11,900	4,950	58,905,000
19/10/2015	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
16/10/2015	11,700	-0.80 ▼	-6.40	11,700	11,700	11,700	1,000	11,700,000
15/10/2015	12,500	0.80 ▲	6.84	11,700	12,500	11,700	2,560	32,000,000
14/10/2015	11,700	0.70 ▲	6.36	11,300	11,700	11,300	210	2,457,000
13/10/2015	11,000	-0.80 ▼	-6.78	12,400	12,400	11,000	30	330,000
12/10/2015	11,800	-0.80 ▼	-6.35	11,800	11,800	11,800	2,500	29,500,000
09/10/2015	12,600	-0.90 ▼	-6.67	12,600	12,600	12,600	2,160	27,216,000
08/10/2015	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
07/10/2015	13,500	0.20 ▲	1.50	13,500	13,500	13,500	10	135,000
06/10/2015	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
05/10/2015	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
02/10/2015	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
01/10/2015	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
30/09/2015	13,300	0.30 ▲	2.31	13,300	13,300	13,300	10	133,000
29/09/2015	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
28/09/2015	13,000	0.20 ▲	1.56	13,200	13,200	13,000	20	260,000
25/09/2015	12,800	0.70 ▲	5.79	12,900	12,900	12,800	110	1,408,000
24/09/2015	12,100	-1.20 ▼	-9.02	12,100	12,100	12,100	10	121,000
23/09/2015	13,300	2.00 ▲	17.70	13,300	13,300	13,300	0	0
22/09/2015	13,300	0.00 ■■	0.00	13,100	13,300	13,000	4,110	54,663,000
21/09/2015	13,300	-0.50 ▼	-3.62	14,600	14,600	13,300	110	1,463,000
18/09/2015	13,800	-0.30 ▼	-2.13	13,800	13,800	13,800	2,000	27,600,000
17/09/2015	14,100	0.40 ▲	2.92	13,900	14,100	13,900	270	3,807,000
16/09/2015	13,700	0.20 ▲	1.48	13,700	13,700	13,700	10	137,000
15/09/2015	13,500	0.30 ▲	2.27	13,200	13,500	13,200	2,010	27,135,000
14/09/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
11/09/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
10/09/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
09/09/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
08/09/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
07/09/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	1,380	18,216,000
04/09/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
03/09/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	2,000	26,400,000
01/09/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
31/08/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
28/08/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
27/08/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
26/08/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	270	3,564,000
25/08/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
24/08/2015	13,200	-0.20 ▼	-1.49	13,200	13,200	13,200	10	132,000
21/08/2015	13,400	-0.10 ▼	-0.74	13,400	13,400	13,400	600	8,040,000
20/08/2015	13,500	0.00 ■■	0.00	13,500	13,500	13,400	4,020	54,270,000
19/08/2015	13,500	0.00 ■■	0.00	13,500	13,500	13,500	5,000	67,500,000
18/08/2015	13,500	-0.20 ▼	-1.46	13,500	13,500	13,500	5,010	67,635,000
17/08/2015	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
14/08/2015	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
13/08/2015	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
12/08/2015	13,700	-0.10 ▼	-0.72	14,000	14,000	13,700	4,030	55,211,000
11/08/2015	13,800	0.00 ■■	0.00	13,800	14,000	13,800	12,470	172,086,000
10/08/2015	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
07/08/2015	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
06/08/2015	13,800	0.30 ▲	2.22	13,800	13,800	13,800	2,000	27,600,000
05/08/2015	13,500	0.10 ▲	0.75	13,600	13,600	13,500	250	3,375,000
04/08/2015	13,400	-0.50 ▼	-3.60	13,400	13,400	13,400	400	5,360,000
03/08/2015	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
31/07/2015	13,900	0.10 ▲	0.72	13,900	13,900	13,900	2,000	27,800,000
30/07/2015	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	40	552,000
29/07/2015	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
28/07/2015	13,900	0.10 ▲	0.72	13,900	13,900	13,900	1,900	26,410,000
27/07/2015	13,800	-0.30 ▼	-2.13	13,800	13,800	13,800	4,000	55,200,000
24/07/2015	14,100	0.50 ▲	3.68	13,700	14,100	13,500	2,810	39,621,000
23/07/2015	13,600	0.10 ▲	0.74	13,500	13,600	13,500	4,000	54,400,000
22/07/2015	13,500	0.00 ■■	0.00	13,500	13,500	13,500	100	1,350,000
21/07/2015	13,500	0.20 ▲	1.50	13,400	13,500	13,400	2,200	29,700,000
20/07/2015	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
17/07/2015	13,300	0.00 ■■	0.00	13,300	13,300	13,300	20	266,000
16/07/2015	13,300	0.00 ■■	0.00	13,400	13,600	13,300	4,420	58,786,000
15/07/2015	13,300	0.10 ▲	0.76	13,300	13,400	13,300	2,300	30,590,000
14/07/2015	13,200	0.20 ▲	1.54	13,000	13,200	13,000	4,000	52,800,000
13/07/2015	13,000	0.00 ■■	0.00	13,000	13,000	13,000	2,000	26,000,000
10/07/2015	13,000	-0.20 ▼	-1.52	13,000	13,000	13,000	180	2,340,000
09/07/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
08/07/2015	13,200	-0.40 ▼	-2.94	13,500	13,500	13,200	1,370	18,084,000
07/07/2015	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
06/07/2015	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
03/07/2015	13,600	0.00 ■■	0.00	13,600	13,600	13,600	1,900	25,840,000
02/07/2015	13,600	-0.20 ▼	-1.45	13,600	13,600	13,600	2,000	27,200,000
01/07/2015	13,800	-0.20 ▼	-1.43	13,800	13,800	13,800	90	1,242,000
30/06/2015	14,000	0.00 ■■	0.00	14,000	14,000	14,000	10	140,000
29/06/2015	14,000	-0.50 ▼	-3.45	14,000	14,000	14,000	1,550	21,700,000
26/06/2015	14,500	-0.10 ▼	-0.68	14,000	14,500	14,000	2,500	36,250,000
25/06/2015	14,600	0.00 ■■	0.00	14,600	14,600	14,600	0	0
24/06/2015	14,600	0.00 ■■	0.00	14,600	14,600	14,600	3,990	58,254,000
23/06/2015	14,600	0.00 ■■	0.00	14,600	14,600	14,600	4,500	65,700,000
22/06/2015	14,600	-0.40 ▼	-2.67	14,400	14,600	14,400	2,690	39,274,000
19/06/2015	15,000	0.00 ■■	0.00	14,400	15,000	14,000	760	11,400,000
18/06/2015	15,000	0.20 ▲	1.35	14,800	15,000	14,800	9,510	142,650,000
17/06/2015	14,800	0.00 ■■	0.00	14,800	14,800	14,800	3,000	44,400,000
16/06/2015	14,800	-0.60 ▼	-3.90	14,600	14,800	14,600	8,000	118,400,000
15/06/2015	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
12/06/2015	15,400	0.90 ▲	6.21	15,400	15,400	15,400	500	7,700,000
11/06/2015	14,500	-0.40 ▼	-2.68	14,500	14,500	14,500	2,500	36,250,000
10/06/2015	14,900	-0.10 ▼	-0.67	14,900	14,900	14,900	10	149,000
09/06/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
08/06/2015	15,000	-0.40 ▼	-2.60	15,000	15,000	15,000	800	12,000,000
05/06/2015	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
04/06/2015	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
03/06/2015	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
02/06/2015	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
01/06/2015	15,400	-0.20 ▼	-1.28	15,400	15,400	15,400	10	154,000
29/05/2015	15,600	1.00 ▲	6.85	15,600	15,600	15,600	130	2,028,000
28/05/2015	14,600	0.90 ▲	6.57	14,100	14,600	14,100	630	9,198,000
27/05/2015	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
26/05/2015	13,700	-1.00 ▼	-6.80	15,300	15,300	13,700	60	822,000
25/05/2015	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
22/05/2015	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
21/05/2015	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
20/05/2015	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
19/05/2015	14,700	0.90 ▲	6.52	12,900	14,700	12,900	1,810	26,607,000
18/05/2015	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
15/05/2015	13,800	0.80 ▲	6.15	12,100	13,800	12,100	420	5,796,000
14/05/2015	13,000	0.60 ▲	4.84	13,000	13,000	13,000	10	130,000
13/05/2015	12,400	0.00 ■■	0.00	12,400	12,400	12,400	50	620,000
12/05/2015	12,400	-0.80 ▼	-6.06	12,400	12,400	12,400	1,000	12,400,000
11/05/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	100	1,320,000
08/05/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
07/05/2015	13,200	0.70 ▲	5.60	13,200	13,200	13,200	10	132,000
06/05/2015	12,500	-0.60 ▼	-4.58	12,500	12,500	12,500	300	3,750,000
05/05/2015	13,100	0.00 ■■	0.00	13,100	13,100	13,100	880	11,528,000
04/05/2015	13,100	-0.90 ▼	-6.43	13,100	13,100	13,100	2,000	26,200,000
27/04/2015	14,000	-0.40 ▼	-2.78	14,000	14,000	14,000	900	12,600,000
24/04/2015	14,400	0.00 ■■	0.00	14,400	14,400	14,400	200	2,880,000
23/04/2015	14,400	-1.00 ▼	-6.49	15,400	15,400	14,400	1,720	24,768,000
22/04/2015	15,400	0.00 ■■	0.00	15,400	15,400	15,400	100	1,540,000
21/04/2015	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
20/04/2015	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
17/04/2015	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
16/04/2015	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
15/04/2015	15,400	0.00 ■■	0.00	15,400	15,400	15,400	140	2,156,000
14/04/2015	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
13/04/2015	15,400	-0.40 ▼	-2.53	15,400	15,400	15,400	10	154,000
10/04/2015	15,800	0.00 ■■	0.00	15,800	15,900	15,800	60	948,000
09/04/2015	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
08/04/2015	15,800	-0.40 ▼	-2.47	15,900	15,900	15,800	20	316,000
07/04/2015	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
06/04/2015	16,200	0.80 ▲	5.19	16,200	16,200	16,200	30	486,000
03/04/2015	15,400	0.60 ▲	4.05	15,400	15,400	15,400	90	1,386,000
02/04/2015	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
01/04/2015	14,800	-1.10 ▼	-6.92	15,900	15,900	14,800	1,070	15,836,000
31/03/2015	15,900	-1.10 ▼	-6.47	16,800	16,800	15,900	4,370	69,483,000
30/03/2015	17,000	0.10 ▲	0.59	17,000	17,000	17,000	60	1,020,000
27/03/2015	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
26/03/2015	16,900	0.40 ▲	2.42	15,500	16,900	15,500	3,140	53,066,000
25/03/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
24/03/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
23/03/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
20/03/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	1,600	26,400,000
19/03/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
18/03/2015	16,500	0.20 ▲	1.23	16,500	16,500	16,500	240	3,960,000
17/03/2015	16,300	-1.20 ▼	-6.86	16,300	16,300	16,300	300	4,890,000
16/03/2015	17,500	1.00 ▲	6.06	17,500	17,500	17,500	10	175,000
13/03/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	4,160	68,640,000
12/03/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	5,020	82,830,000
11/03/2015	16,500	0.60 ▲	3.77	16,500	16,500	16,500	2,100	34,650,000
10/03/2015	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
09/03/2015	15,900	-0.10 ▼	-0.62	15,900	15,900	15,900	250	3,975,000
06/03/2015	16,000	-0.50 ▼	-3.03	16,000	16,000	16,000	340	5,440,000
05/03/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
04/03/2015	16,500	-0.60 ▼	-3.51	16,000	16,500	16,000	1,600	26,400,000
03/03/2015	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
02/03/2015	17,100	0.00 ■■	0.00	17,100	17,100	17,100	9,990	170,829,000
27/02/2015	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
26/02/2015	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
25/02/2015	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
24/02/2015	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
13/02/2015	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
12/02/2015	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
11/02/2015	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
10/02/2015	17,100	0.00 ■■	0.00	17,100	17,100	17,100	200	3,420,000
09/02/2015	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
06/02/2015	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
05/02/2015	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
04/02/2015	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
03/02/2015	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
02/02/2015	17,100	1.10 ▲	6.88	16,100	17,100	16,100	190	3,249,000
30/01/2015	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
29/01/2015	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
28/01/2015	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
27/01/2015	16,000	0.30 ▲	1.91	16,000	16,000	16,000	100	1,600,000
26/01/2015	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
23/01/2015	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
22/01/2015	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
21/01/2015	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
20/01/2015	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
19/01/2015	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
16/01/2015	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
15/01/2015	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
14/01/2015	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
13/01/2015	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
12/01/2015	15,700	0.70 ▲	4.67	15,700	15,700	15,700	10	157,000
09/01/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1,150	17,250,000
08/01/2015	15,000	-0.90 ▼	-5.66	15,500	15,500	15,000	1,860	27,900,000
07/01/2015	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
06/01/2015	15,900	1.00 ▲	6.71	15,900	15,900	15,900	170	2,703,000
05/01/2015	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
31/12/2014	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
30/12/2014	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
29/12/2014	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
26/12/2014	14,900	-1.10 ▼	-6.88	14,900	14,900	14,900	10	149,000
25/12/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	20	320,000
24/12/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
23/12/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	100	1,600,000
22/12/2014	16,000	0.30 ▲	1.91	15,800	16,000	15,800	130	2,080,000
19/12/2014	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
18/12/2014	15,700	0.50 ▲	3.29	15,700	15,700	15,700	10	157,000
17/12/2014	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
16/12/2014	15,200	0.00 ■■	0.00	15,500	15,500	15,200	4,010	60,952,000
15/12/2014	15,200	-0.50 ▼	-3.18	15,000	15,200	15,000	230	3,496,000
12/12/2014	15,700	0.90 ▲	6.08	15,700	15,700	15,700	10	157,000
11/12/2014	14,800	-0.70 ▼	-4.52	15,500	15,500	14,800	110	1,628,000
10/12/2014	15,500	0.60 ▲	4.03	14,600	15,900	14,600	210	3,255,000
09/12/2014	14,900	-0.90 ▼	-5.70	15,400	15,400	14,900	110	1,639,000
08/12/2014	15,800	-1.10 ▼	-6.51	15,800	15,800	15,800	110	1,738,000
05/12/2014	16,900	0.00 ■■	0.00	15,800	16,900	15,800	2,220	37,518,000
04/12/2014	16,900	-0.10 ▼	-0.59	15,900	16,900	15,900	3,550	59,995,000
03/12/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
02/12/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
01/12/2014	17,000	1.00 ▲	6.25	15,000	17,000	15,000	10,040	170,680,000
28/11/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
27/11/2014	16,000	-1.00 ▼	-5.88	16,000	16,000	16,000	200	3,200,000
26/11/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
25/11/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
24/11/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
21/11/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
20/11/2014	17,000	0.80 ▲	4.94	17,000	17,000	17,000	20	340,000
19/11/2014	17,000	0.20 ▲	1.19	16,800	17,000	16,800	220	3,740,000
18/11/2014	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
17/11/2014	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
14/11/2014	16,800	0.60 ▲	3.70	17,200	17,200	16,800	800	13,440,000
13/11/2014	16,200	-0.70 ▼	-4.14	16,300	16,300	16,200	900	14,580,000
12/11/2014	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
11/11/2014	16,900	1.10 ▲	6.96	16,900	16,900	16,900	370	6,253,000
10/11/2014	15,800	0.20 ▲	1.28	15,800	15,800	15,800	10	158,000
07/11/2014	15,600	0.00 ■■	0.00	15,600	15,600	15,600	0	0
06/11/2014	15,600	-1.00 ▼	-6.02	15,600	15,600	15,600	20	312,000
05/11/2014	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
04/11/2014	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
03/11/2014	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
31/10/2014	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
30/10/2014	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
29/10/2014	16,600	-0.10 ▼	-0.60	16,600	16,600	16,600	300	4,980,000
28/10/2014	16,700	1.00 ▲	6.37	16,700	16,700	16,700	380	6,346,000
27/10/2014	15,700	-1.10 ▼	-6.55	15,900	15,900	15,700	600	9,420,000
24/10/2014	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
23/10/2014	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
22/10/2014	16,800	0.20 ▲	1.20	16,800	16,800	16,800	200	3,360,000
21/10/2014	16,600	0.10 ▲	0.61	16,600	16,600	16,600	2,510	41,666,000
20/10/2014	16,500	0.00 ■■	0.00	16,500	16,500	16,500	10	165,000
17/10/2014	16,500	0.20 ▲	1.23	16,500	16,500	16,500	3,820	63,030,000
16/10/2014	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
15/10/2014	16,300	0.20 ▲	1.24	16,300	16,300	16,300	100	1,630,000
14/10/2014	16,100	-0.50 ▼	-3.01	16,100	16,100	16,100	410	6,601,000
13/10/2014	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
10/10/2014	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
09/10/2014	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
08/10/2014	16,600	-0.40 ▼	-2.35	16,600	16,600	16,600	10	166,000
07/10/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
06/10/2014	17,000	0.40 ▲	2.41	16,600	17,000	16,600	210	3,570,000
03/10/2014	16,600	0.00 ■■	0.00	16,600	16,600	16,600	1,000	16,600,000
02/10/2014	16,600	-0.20 ▼	-1.19	16,600	16,600	16,600	10	166,000
01/10/2014	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
30/09/2014	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
29/09/2014	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
26/09/2014	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
25/09/2014	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
24/09/2014	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
23/09/2014	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
22/09/2014	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
19/09/2014	16,800	-0.40 ▼	-2.33	16,800	16,800	16,800	10	168,000
18/09/2014	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
17/09/2014	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
16/09/2014	17,200	0.20 ▲	1.18	17,200	17,200	17,200	600	10,320,000
15/09/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
12/09/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	1,140	19,380,000
11/09/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
10/09/2014	17,000	0.00 ■■	0.00	17,800	17,800	17,000	50	850,000
09/09/2014	17,000	0.20 ▲	1.19	17,000	17,400	17,000	3,500	59,500,000
08/09/2014	16,800	0.80 ▲	5.00	16,200	16,800	16,200	2,030	34,104,000
05/09/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
04/09/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
03/09/2014	16,000	-0.20 ▼	-1.23	16,000	16,000	16,000	10	160,000
29/08/2014	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
28/08/2014	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
27/08/2014	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
26/08/2014	16,200	0.20 ▲	1.25	16,200	16,200	16,200	80	1,296,000
25/08/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1,000	16,000,000
22/08/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
21/08/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	200	3,200,000
20/08/2014	16,000	-0.70 ▼	-4.19	16,200	16,200	16,000	2,100	33,600,000
19/08/2014	16,700	0.40 ▲	2.45	16,000	16,700	16,000	170	2,839,000
18/08/2014	16,300	-0.20 ▼	-1.21	16,400	16,400	15,400	2,150	35,045,000
15/08/2014	16,500	-0.50 ▼	-2.94	16,600	16,600	16,500	100	1,650,000
14/08/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
13/08/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	430	7,310,000
12/08/2014	17,000	0.20 ▲	1.19	17,000	17,000	17,000	2,000	34,000,000
11/08/2014	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
08/08/2014	16,800	-0.10 ▼	-0.59	16,800	16,800	16,800	2,000	33,600,000
07/08/2014	16,900	-0.10 ▼	-0.59	16,900	16,900	16,900	500	8,450,000
06/08/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	10	170,000
05/08/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	90	1,530,000
04/08/2014	17,000	-0.20 ▼	-1.16	17,000	17,000	17,000	560	9,520,000
01/08/2014	17,200	0.10 ▲	0.58	17,200	17,200	17,200	60	1,032,000
31/07/2014	17,100	1.10 ▲	6.88	17,100	17,100	17,100	30	513,000
30/07/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
29/07/2014	16,000	-0.70 ▼	-4.19	16,000	16,000	16,000	1,620	25,920,000
28/07/2014	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
25/07/2014	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
24/07/2014	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
23/07/2014	16,700	0.10 ▲	0.60	16,800	16,800	16,700	70	1,169,000
22/07/2014	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
21/07/2014	16,600	0.60 ▲	3.75	16,600	16,600	16,600	50	830,000
18/07/2014	16,000	-0.80 ▼	-4.76	16,000	16,000	16,000	2,000	32,000,000
17/07/2014	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
16/07/2014	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
15/07/2014	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
14/07/2014	16,800	0.20 ▲	1.20	16,800	17,000	16,800	630	10,584,000
11/07/2014	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
10/07/2014	16,600	0.50 ▲	3.11	16,600	16,600	16,200	40	664,000
09/07/2014	16,100	-1.00 ▼	-5.85	16,500	16,500	16,100	1,000	16,100,000
08/07/2014	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
07/07/2014	17,100	0.90 ▲	5.56	16,100	17,100	16,100	1,040	17,784,000
04/07/2014	16,200	-0.60 ▼	-3.57	16,600	16,600	15,700	1,030	16,686,000
03/07/2014	16,800	-1.20 ▼	-6.67	16,800	16,800	16,800	2,940	49,392,000
02/07/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
01/07/2014	18,000	-0.20 ▼	-1.10	18,000	18,000	18,000	50	900,000
30/06/2014	18,200	-1.30 ▼	-6.67	18,200	18,200	18,200	4,500	81,900,000
27/06/2014	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
26/06/2014	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
25/06/2014	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
24/06/2014	19,500	1.00 ▲	5.41	19,500	19,500	19,500	10	195,000
23/06/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
20/06/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
19/06/2014	18,500	1.20 ▲	6.94	18,500	18,500	18,500	10	185,000
18/06/2014	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
17/06/2014	17,300	1.00 ▲	6.13	17,300	17,300	17,300	10	173,000
16/06/2014	16,300	-0.70 ▼	-4.12	16,300	16,300	16,300	10	163,000
13/06/2014	17,000	0.10 ▲	0.59	17,000	17,000	17,000	1,260	21,420,000
12/06/2014	16,900	0.90 ▲	5.62	15,400	16,900	15,400	290	4,901,000
11/06/2014	16,000	1.00 ▲	6.67	15,200	16,000	15,200	20	320,000
10/06/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
09/06/2014	15,000	-1.10 ▼	-6.83	15,000	15,000	15,000	320	4,800,000
06/06/2014	16,100	-1.20 ▼	-6.94	16,100	16,100	16,100	220	3,542,000
05/06/2014	17,300	1.10 ▲	6.79	17,300	17,300	17,300	10	173,000
04/06/2014	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
03/06/2014	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
02/06/2014	16,200	-1.20 ▼	-6.90	18,600	18,600	16,200	2,010	32,562,000
30/05/2014	17,400	-1.30 ▼	-6.95	17,400	17,400	17,400	10	174,000
29/05/2014	18,700	-0.10 ▼	-0.53	18,700	18,700	18,700	500	9,350,000
28/05/2014	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
27/05/2014	18,800	0.10 ▲	0.53	19,000	19,000	18,800	4,120	77,456,000
26/05/2014	18,700	0.90 ▲	5.06	18,700	18,700	18,700	0	0
23/05/2014	18,700	1.20 ▲	6.86	18,700	18,700	18,700	10	187,000
22/05/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	200	3,500,000
21/05/2014	17,500	1.10 ▲	6.71	17,500	17,500	17,500	10	175,000
20/05/2014	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
19/05/2014	16,400	0.40 ▲	2.50	16,900	16,900	16,400	690	11,316,000
16/05/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
15/05/2014	16,000	-0.10 ▼	-0.62	16,100	16,100	16,000	1,030	16,480,000
14/05/2014	16,100	-0.70 ▼	-4.17	16,100	16,100	16,100	770	12,397,000
13/05/2014	16,800	-1.20 ▼	-6.67	16,800	16,800	16,800	9,910	166,488,000
12/05/2014	18,000	-1.30 ▼	-6.74	18,000	18,000	18,000	100	1,800,000
09/05/2014	19,300	0.70 ▲	3.76	19,300	19,300	19,300	10	193,000
08/05/2014	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
07/05/2014	18,600	-0.10 ▼	-0.53	18,600	18,600	18,600	100	1,860,000
06/05/2014	18,700	0.00 ■■	0.00	18,700	18,700	18,700	60	1,122,000
05/05/2014	18,700	0.00 ■■	0.00	18,700	18,700	18,700	0	0
29/04/2014	18,700	0.00 ■■	0.00	18,700	18,700	18,700	0	0
28/04/2014	18,700	0.00 ■■	0.00	18,700	18,700	18,700	0	0
25/04/2014	18,700	0.00 ■■	0.00	18,700	18,700	18,700	90	1,683,000
24/04/2014	18,700	-0.80 ▼	-4.10	18,700	18,700	18,700	100	1,870,000
23/04/2014	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
22/04/2014	19,500	0.80 ▲	4.28	18,700	19,500	18,700	3,580	69,810,000
21/04/2014	18,700	0.00 ■■	0.00	18,700	18,700	18,700	150	2,805,000
18/04/2014	18,700	0.00 ■■	0.00	18,700	18,700	18,700	0	0
17/04/2014	18,700	0.00 ■■	0.00	18,700	18,700	18,700	30	561,000
16/04/2014	18,700	0.00 ■■	0.00	18,700	18,700	18,700	50	935,000
15/04/2014	18,700	-0.20 ▼	-1.06	17,600	18,700	17,600	13,710	256,377,000
14/04/2014	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
11/04/2014	18,900	1.20 ▲	6.78	18,900	18,900	18,900	100	1,890,000
10/04/2014	17,700	0.00 ■■	0.00	17,700	17,700	17,700	0	0
08/04/2014	17,700	0.00 ■■	0.00	17,700	17,700	17,700	1,010	17,877,000
07/04/2014	17,700	-1.20 ▼	-6.35	17,700	17,700	17,700	10	177,000
04/04/2014	18,900	-1.10 ▼	-5.50	18,700	18,900	18,700	110	2,079,000
03/04/2014	20,000	0.00 ■■	0.00	20,000	20,000	20,000	20	400,000
02/04/2014	20,000	-0.40 ▼	-1.96	20,900	20,900	20,000	110	2,200,000
01/04/2014	20,400	0.50 ▲	2.51	20,400	20,400	20,400	10	204,000
31/03/2014	19,900	-0.10 ▼	-0.50	18,600	19,900	18,600	1,120	22,288,000
28/03/2014	20,000	0.40 ▲	2.04	20,000	20,200	20,000	40	800,000
27/03/2014	19,600	-1.40 ▼	-6.67	19,600	21,000	19,600	1,690	33,124,000
26/03/2014	21,000	0.70 ▲	3.45	18,900	21,000	18,900	150	3,150,000
25/03/2014	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
24/03/2014	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
21/03/2014	20,300	0.50 ▲	2.53	18,600	20,300	18,600	520	10,556,000
20/03/2014	19,800	-0.20 ▼	-1.00	19,800	19,800	19,800	1,810	35,838,000
19/03/2014	20,000	0.50 ▲	2.56	19,400	20,000	19,400	1,580	31,600,000
18/03/2014	19,500	0.50 ▲	2.63	19,000	19,500	19,000	650	12,675,000
17/03/2014	19,000	0.00 ■■	0.00	19,000	19,000	19,000	6,000	114,000,000
14/03/2014	19,000	0.20 ▲	1.06	19,000	19,000	19,000	100	1,900,000
13/03/2014	18,800	-0.10 ▼	-0.53	18,000	18,800	18,000	470	8,836,000
12/03/2014	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
11/03/2014	18,900	0.00 ■■	0.00	18,900	18,900	18,900	1,180	22,302,000
10/03/2014	18,900	0.10 ▲	0.53	18,800	18,900	18,800	5,680	107,352,000
07/03/2014	18,800	0.10 ▲	0.53	18,800	18,800	18,800	240	4,512,000
06/03/2014	18,700	0.20 ▲	1.08	19,000	19,000	18,600	1,110	20,757,000
05/03/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
04/03/2014	18,500	-0.10 ▼	-0.54	18,500	18,500	18,500	2,000	37,000,000
03/03/2014	18,600	0.10 ▲	0.54	18,500	18,600	18,500	600	11,160,000
28/02/2014	18,500	0.00 ■■	0.00	18,500	18,600	18,500	800	14,800,000
27/02/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	680	12,580,000
26/02/2014	18,500	-0.10 ▼	-0.54	18,400	18,500	18,400	1,200	22,200,000
25/02/2014	18,600	0.40 ▲	2.20	18,600	18,600	18,600	10	186,000
24/02/2014	18,200	-0.70 ▼	-3.70	18,200	18,200	18,200	4,130	75,166,000
21/02/2014	18,900	-0.30 ▼	-1.56	18,900	18,900	18,600	80	1,512,000
20/02/2014	19,200	0.30 ▲	1.59	19,200	19,200	19,200	10	192,000
19/02/2014	18,900	0.10 ▲	0.53	20,000	20,000	17,500	5,020	94,878,000
18/02/2014	18,800	-0.30 ▼	-1.57	18,000	18,800	18,000	220	4,136,000
17/02/2014	19,100	0.10 ▲	0.53	19,100	19,100	19,100	3,300	63,030,000
14/02/2014	19,000	0.50 ▲	2.70	18,500	19,000	18,500	160	3,040,000
13/02/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,300	4,690	86,765,000
12/02/2014	18,500	0.50 ▲	2.78	17,900	18,500	17,900	110	2,035,000
11/02/2014	18,000	0.00 ■■	0.00	17,800	18,000	17,800	330	5,940,000
10/02/2014	18,000	0.40 ▲	2.27	18,000	18,000	18,000	10	180,000
07/02/2014	17,600	0.10 ▲	0.57	17,600	17,600	17,600	270	4,752,000
06/02/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
27/01/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	920	16,100,000
24/01/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
23/01/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
22/01/2014	17,500	-0.50 ▼	-2.78	17,600	17,600	17,500	5,010	87,675,000
21/01/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	100	1,800,000
20/01/2014	18,000	0.00 ■■	0.00	18,100	18,100	18,000	3,100	55,800,000
17/01/2014	18,000	0.90 ▲	5.26	17,400	18,000	17,400	2,700	48,600,000
16/01/2014	17,100	0.10 ▲	0.59	17,000	17,100	17,000	170	2,907,000
15/01/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	5,110	86,870,000
14/01/2014	17,000	0.50 ▲	3.03	16,500	17,000	16,500	1,400	23,800,000
13/01/2014	16,500	0.50 ▲	3.12	16,300	16,500	16,300	170	2,805,000
10/01/2014	16,000	-1.00 ▼	-5.88	16,100	16,100	16,000	3,200	51,200,000
09/01/2014	17,000	-0.40 ▼	-2.30	17,000	17,000	17,000	500	8,500,000
08/01/2014	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
07/01/2014	17,400	1.00 ▲	6.10	16,800	17,500	16,800	2,260	39,324,000
06/01/2014	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
03/01/2014	16,400	0.00 ■■	0.00	16,400	16,400	16,400	1,000	16,400,000
02/01/2014	16,400	0.00 ■■	0.00	16,400	16,400	16,400	5,000	82,000,000
31/12/2013	16,400	-0.20 ▼	-1.20	16,400	16,400	16,400	500	8,200,000
30/12/2013	16,600	0.00 ■■	0.00	16,600	16,600	16,600	2,010	33,366,000
27/12/2013	16,600	0.10 ▲	0.61	16,600	16,600	16,600	2,000	33,200,000
26/12/2013	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
25/12/2013	16,500	0.20 ▲	1.23	16,500	16,500	16,500	200	3,300,000
24/12/2013	16,300	-0.20 ▼	-1.21	16,300	16,300	16,300	260	4,238,000
23/12/2013	16,500	0.20 ▲	1.23	16,500	16,500	16,500	500	8,250,000
20/12/2013	16,300	0.10 ▲	0.62	16,300	16,300	16,300	350	5,705,000
19/12/2013	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
18/12/2013	16,200	0.10 ▲	0.62	16,500	16,500	16,200	2,940	47,628,000
17/12/2013	16,100	0.20 ▲	1.26	16,900	16,900	16,000	1,330	21,413,000
16/12/2013	15,900	-0.50 ▼	-3.05	16,000	16,000	15,800	7,700	122,430,000
13/12/2013	16,400	0.40 ▲	2.50	16,400	16,400	16,400	2,000	32,800,000
12/12/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
11/12/2013	16,000	-0.30 ▼	-1.84	16,300	16,300	16,000	2,100	33,600,000
10/12/2013	16,300	0.00 ■■	0.00	16,300	16,300	16,300	320	5,216,000
09/12/2013	16,300	0.10 ▲	0.62	16,300	16,300	16,300	1,030	16,789,000
06/12/2013	16,200	0.00 ■■	0.00	16,200	16,200	16,200	90	1,458,000
05/12/2013	16,200	0.20 ▲	1.25	16,200	16,200	16,200	3,050	49,410,000
04/12/2013	16,000	-0.60 ▼	-3.61	16,000	16,000	16,000	640	10,240,000
03/12/2013	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
02/12/2013	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
29/11/2013	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
28/11/2013	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
27/11/2013	16,600	0.40 ▲	2.47	16,200	16,600	16,200	5,200	86,320,000
26/11/2013	16,200	0.30 ▲	1.89	16,200	16,200	16,200	3,000	48,600,000
25/11/2013	15,900	0.00 ■■	0.00	15,900	15,900	15,900	370	5,883,000
22/11/2013	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
21/11/2013	15,900	0.60 ▲	3.92	15,800	15,900	15,800	150	2,385,000
20/11/2013	15,300	-1.10 ▼	-6.71	15,300	15,300	15,300	80	1,224,000
19/11/2013	17,200	-0.10 ▼	-0.58	17,200	17,200	17,200	100	1,720,000
18/11/2013	17,300	0.90 ▲	5.49	16,500	17,300	16,500	10,100	174,730,000
15/11/2013	16,400	-0.50 ▼	-2.96	17,200	17,200	16,400	4,450	72,980,000
14/11/2013	16,900	0.00 ■■	0.00	16,900	16,900	16,500	4,060	68,614,000
13/11/2013	16,900	0.00 ■■	0.00	16,000	16,900	16,000	510	8,619,000
12/11/2013	16,900	0.00 ■■	0.00	16,800	16,900	16,700	150	2,535,000
11/11/2013	16,900	0.00 ■■	0.00	17,500	17,500	15,900	370	6,253,000
08/11/2013	16,900	-0.50 ▼	-2.87	16,200	16,900	16,200	640	10,816,000
07/11/2013	17,400	-0.10 ▼	-0.57	16,300	17,400	16,300	2,010	34,974,000
06/11/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
05/11/2013	17,500	0.00 ■■	0.00	17,800	17,800	17,000	80	1,400,000
04/11/2013	17,500	0.50 ▲	2.94	17,100	17,500	17,100	940	16,450,000
01/11/2013	17,000	0.50 ▲	3.03	17,000	17,000	17,000	200	3,400,000
31/10/2013	16,500	0.30 ▲	1.85	16,500	16,500	16,500	380	6,270,000
30/10/2013	16,200	0.80 ▲	5.19	15,800	16,300	15,700	600	9,720,000
29/10/2013	15,400	0.40 ▲	2.67	15,000	15,400	14,900	3,360	51,744,000
28/10/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
25/10/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
24/10/2013	15,000	0.10 ▲	0.67	15,000	15,000	15,000	10	150,000
23/10/2013	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
22/10/2013	14,900	0.00 ■■	0.00	14,900	14,900	14,900	500	7,450,000
21/10/2013	14,900	0.30 ▲	2.05	14,900	14,900	14,900	20	298,000
18/10/2013	14,600	0.00 ■■	0.00	14,600	14,600	14,600	0	0
17/10/2013	14,600	0.00 ■■	0.00	14,600	14,600	14,600	0	0
16/10/2013	14,600	-0.40 ▼	-2.67	14,600	14,600	14,600	10	146,000
15/10/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
14/10/2013	15,000	0.40 ▲	2.74	15,000	15,000	15,000	20	300,000
11/10/2013	14,600	0.00 ■■	0.00	14,500	14,600	14,500	460	6,716,000
10/10/2013	14,600	-0.40 ▼	-2.67	15,000	15,000	14,600	2,910	42,486,000
09/10/2013	15,000	0.40 ▲	2.74	14,800	15,000	14,800	3,520	52,800,000
08/10/2013	14,600	0.00 ■■	0.00	14,600	14,600	14,600	300	4,380,000
07/10/2013	14,600	0.30 ▲	2.10	14,400	14,600	14,400	1,200	17,520,000
04/10/2013	14,300	0.10 ▲	0.70	14,300	14,400	14,300	1,190	17,017,000
03/10/2013	14,200	-0.20 ▼	-1.39	14,200	14,200	14,200	390	5,538,000
02/10/2013	14,400	-0.10 ▼	-0.69	14,100	14,400	14,100	510	7,344,000
01/10/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
30/09/2013	14,500	0.10 ▲	0.69	14,100	14,500	14,100	1,030	14,935,000
27/09/2013	14,400	0.80 ▲	5.88	14,000	14,400	14,000	30	432,000
26/09/2013	13,600	-0.80 ▼	-5.56	13,600	13,600	13,600	550	7,480,000
25/09/2013	14,400	0.10 ▲	0.70	14,400	14,400	14,400	50	720,000
24/09/2013	14,300	-0.70 ▼	-4.67	14,200	14,300	14,100	1,450	20,735,000
23/09/2013	15,000	0.90 ▲	6.38	14,100	15,000	14,000	4,880	73,200,000
20/09/2013	14,100	0.00 ■■	0.00	14,200	14,200	14,100	1,100	15,510,000
19/09/2013	14,100	0.00 ■■	0.00	14,100	14,100	14,100	100	1,410,000
18/09/2013	14,100	0.10 ▲	0.71	14,100	14,100	14,100	300	4,230,000
17/09/2013	14,000	-0.10 ▼	-0.71	14,000	14,000	14,000	200	2,800,000
16/09/2013	14,100	0.10 ▲	0.71	14,100	14,100	14,100	2,570	36,237,000
13/09/2013	14,000	0.40 ▲	2.94	14,000	14,000	14,000	1,820	25,480,000
12/09/2013	13,600	-0.90 ▼	-6.21	13,600	13,600	13,600	10	136,000
11/09/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
10/09/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
09/09/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
06/09/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
05/09/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
04/09/2013	14,500	0.50 ▲	3.57	14,500	14,500	14,500	10,000	145,000,000
03/09/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
30/08/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	200	2,800,000
29/08/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
28/08/2013	14,000	-0.50 ▼	-3.45	14,000	14,000	14,000	1,000	14,000,000
27/08/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
26/08/2013	14,500	-0.50 ▼	-3.33	14,200	14,500	14,200	9,570	138,765,000
23/08/2013	15,000	0.00 ■■	0.00	14,000	15,000	14,000	20	300,000
22/08/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
21/08/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
20/08/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
19/08/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
16/08/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
15/08/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
14/08/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
13/08/2013	15,000	0.70 ▲	4.90	15,000	15,000	15,000	20	300,000
12/08/2013	14,300	0.80 ▲	5.93	14,200	14,300	14,200	18,000	257,400,000
09/08/2013	13,500	-0.40 ▼	-2.88	13,900	13,900	13,500	7,520	101,520,000
08/08/2013	13,900	0.00 ■■	0.00	14,000	14,000	13,900	3,620	50,318,000
07/08/2013	13,900	0.00 ■■	0.00	13,900	13,900	13,900	2,000	27,800,000
06/08/2013	13,900	0.30 ▲	2.21	14,000	14,000	13,900	2,750	38,225,000
05/08/2013	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
02/08/2013	13,600	0.00 ■■	0.00	13,600	13,600	13,600	5,420	73,712,000
01/08/2013	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
31/07/2013	13,600	0.20 ▲	1.49	13,600	13,600	13,600	1,250	17,000,000
30/07/2013	13,400	-0.60 ▼	-4.29	13,400	13,400	13,400	10	134,000
29/07/2013	14,000	-0.20 ▼	-1.41	14,000	14,000	14,000	10	140,000
26/07/2013	14,200	0.50 ▲	3.65	13,900	14,200	13,900	1,580	22,436,000
25/07/2013	13,700	-0.30 ▼	-2.14	13,700	14,300	13,700	930	12,741,000
24/07/2013	14,000	0.40 ▲	2.94	13,600	14,000	13,600	5,580	78,120,000
23/07/2013	13,600	-0.40 ▼	-2.86	14,000	14,000	13,600	7,210	98,056,000
22/07/2013	14,000	0.20 ▲	1.45	13,900	14,000	12,900	33,020	462,280,000
19/07/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
18/07/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	2,400	33,120,000
17/07/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	1,600	22,080,000
16/07/2013	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	3,210	44,298,000
15/07/2013	13,900	0.00 ■■	0.00	13,900	13,900	13,900	2,000	27,800,000
12/07/2013	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
11/07/2013	13,900	-0.10 ▼	-0.71	14,000	14,000	13,900	1,310	18,209,000
10/07/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
09/07/2013	14,000	0.30 ▲	2.19	13,800	14,000	13,800	1,690	23,660,000
08/07/2013	13,700	0.50 ▲	3.79	13,700	13,700	13,700	10	137,000
05/07/2013	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
04/07/2013	13,200	-0.70 ▼	-5.04	13,200	13,200	13,200	90	1,188,000
03/07/2013	13,900	0.20 ▲	1.46	12,800	13,900	12,800	110	1,529,000
02/07/2013	13,700	-0.30 ▼	-2.14	14,000	14,000	13,700	5,030	68,911,000
01/07/2013	14,000	0.20 ▲	1.45	14,000	14,000	14,000	20	280,000
28/06/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
27/06/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
26/06/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
25/06/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	150	2,070,000
24/06/2013	13,800	0.60 ▲	4.55	12,800	13,800	12,800	250	3,450,000
21/06/2013	13,200	-0.60 ▼	-4.35	13,200	13,200	13,200	12,340	162,888,000
20/06/2013	13,800	-0.20 ▼	-1.43	13,900	13,900	13,800	4,600	63,480,000
19/06/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
18/06/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
17/06/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
14/06/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
13/06/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
12/06/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	1,480	20,720,000
11/06/2013	14,000	0.20 ▲	1.45	13,900	14,000	13,900	5,020	70,280,000
10/06/2013	13,800	-0.30 ▼	-2.13	13,800	13,800	13,800	2,760	38,088,000
07/06/2013	14,100	0.00 ■■	0.00	14,100	14,100	14,100	100	1,410,000
06/06/2013	14,100	0.20 ▲	1.44	13,800	14,100	13,800	2,450	34,545,000
05/06/2013	13,900	0.00 ■■	0.00	13,300	14,100	13,300	10,350	143,865,000
04/06/2013	13,900	0.40 ▲	2.96	13,500	13,900	13,500	530	7,367,000
03/06/2013	13,500	-0.60 ▼	-4.26	14,500	14,500	13,500	4,300	58,050,000
31/05/2013	14,100	0.80 ▲	6.02	13,400	14,100	13,400	1,400	19,740,000
30/05/2013	13,300	0.20 ▲	1.53	13,500	13,500	13,200	14,740	196,042,000
29/05/2013	13,900	0.00 ■■	0.00	13,900	13,900	13,900	40	556,000
28/05/2013	13,900	0.40 ▲	2.96	13,500	13,900	13,500	2,130	29,607,000
27/05/2013	13,500	0.10 ▲	0.75	13,500	13,500	13,500	3,670	49,545,000
24/05/2013	13,400	-0.50 ▼	-3.60	13,400	13,400	13,400	120	1,608,000
23/05/2013	13,900	0.00 ■■	0.00	13,900	13,900	13,900	30	417,000
22/05/2013	13,900	0.40 ▲	2.96	13,200	13,900	13,000	5,020	69,778,000
21/05/2013	13,500	0.50 ▲	3.85	13,200	13,500	13,200	60	810,000
20/05/2013	13,000	-0.90 ▼	-6.47	13,000	13,000	13,000	1,550	20,150,000
17/05/2013	13,900	-1.00 ▼	-6.71	15,000	15,000	13,900	880	12,232,000
16/05/2013	14,900	0.30 ▲	2.05	14,900	14,900	14,900	10	149,000
15/05/2013	14,600	0.70 ▲	5.04	14,200	14,600	14,200	20	292,000
14/05/2013	13,900	0.40 ▲	2.96	13,600	13,900	13,600	420	5,838,000
13/05/2013	13,500	0.50 ▲	3.85	13,000	13,500	13,000	70	945,000
10/05/2013	13,000	0.10 ▲	0.78	13,000	13,000	13,000	5,580	72,540,000
09/05/2013	12,900	0.00 ■■	0.00	13,000	13,000	12,900	4,200	54,180,000
08/05/2013	12,900	0.00 ■■	0.00	12,800	13,500	12,800	8,650	111,585,000
07/05/2013	12,900	0.10 ▲	0.78	13,000	13,000	12,900	3,000	38,700,000
06/05/2013	12,800	0.00 ■■	0.00	13,000	13,000	12,800	2,570	32,896,000
03/05/2013	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
02/05/2013	12,800	-0.20 ▼	-1.54	13,000	13,000	12,800	2,040	26,112,000
26/04/2013	13,000	-0.50 ▼	-3.70	13,000	13,000	13,000	5,000	65,000,000
25/04/2013	13,500	0.80 ▲	6.30	12,800	13,500	12,400	3,010	40,635,000
24/04/2013	12,700	0.00 ■■	0.00	12,700	13,500	12,700	510	6,477,000
23/04/2013	12,700	-0.90 ▼	-6.62	12,700	12,700	12,700	20	254,000
22/04/2013	13,600	-0.90 ▼	-6.21	13,600	13,700	13,600	1,500	20,400,000
18/04/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
17/04/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
16/04/2013	14,500	0.20 ▲	1.40	14,500	14,500	14,500	20	290,000
15/04/2013	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
12/04/2013	14,300	0.30 ▲	2.14	14,300	14,300	14,000	20	286,000
11/04/2013	14,000	0.00 ■■	0.00	13,900	14,000	13,900	800	11,200,000
10/04/2013	14,000	0.70 ▲	5.26	13,000	14,200	13,000	1,100	15,400,000
09/04/2013	13,300	-0.70 ▼	-5.00	13,500	14,500	13,200	10,020	133,266,000
08/04/2013	14,000	-0.50 ▼	-3.45	13,500	15,000	13,500	13,400	187,600,000
05/04/2013	14,500	0.80 ▲	5.84	14,500	14,500	13,000	13,060	189,370,000
04/04/2013	13,700	-1.00 ▼	-6.80	14,000	14,000	13,700	2,440	33,428,000
03/04/2013	14,700	-1.10 ▼	-6.96	14,700	14,700	14,700	1,570	23,079,000
02/04/2013	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
01/04/2013	15,800	0.20 ▲	1.28	15,700	15,800	15,700	30	474,000
29/03/2013	15,600	0.60 ▲	4.00	15,600	15,600	15,600	10	156,000
28/03/2013	15,000	0.90 ▲	6.38	14,900	15,000	14,900	22,450	336,750,000
27/03/2013	14,100	0.80 ▲	6.02	14,100	14,100	14,100	20	282,000
26/03/2013	13,300	-0.70 ▼	-5.00	13,300	14,000	13,300	5,880	78,204,000
25/03/2013	14,000	-0.50 ▼	-3.45	13,600	14,000	13,500	7,010	98,140,000
22/03/2013	14,500	0.00 ■■	0.00	14,500	14,500	13,500	6,300	91,350,000
21/03/2013	14,500	0.30 ▲	2.11	14,500	14,500	13,300	6,620	95,990,000
20/03/2013	14,200	0.70 ▲	5.19	14,100	14,200	13,000	5,040	71,568,000
19/03/2013	13,500	-1.00 ▼	-6.90	13,600	13,600	13,500	13,500	182,250,000
18/03/2013	14,500	0.60 ▲	4.32	14,400	14,500	14,400	20	290,000
15/03/2013	13,900	-1.00 ▼	-6.71	15,500	15,500	13,900	5,810	80,759,000
14/03/2013	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
13/03/2013	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
12/03/2013	14,900	0.50 ▲	3.47	14,900	14,900	14,900	10	149,000
11/03/2013	14,400	-0.30 ▼	-2.04	13,700	14,400	13,700	420	6,048,000
08/03/2013	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
07/03/2013	14,700	0.40 ▲	2.80	14,700	14,700	14,700	10	147,000
06/03/2013	14,300	0.40 ▲	2.88	14,300	14,300	14,300	10	143,000
05/03/2013	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
04/03/2013	13,900	0.80 ▲	6.11	13,900	13,900	13,900	50	695,000
01/03/2013	13,100	-0.40 ▼	-2.96	14,100	14,100	13,100	210	2,751,000
28/02/2013	13,500	-0.40 ▼	-2.88	13,500	13,600	13,500	900	12,150,000
27/02/2013	13,900	0.20 ▲	1.46	13,900	13,900	13,900	50	695,000
26/02/2013	13,700	-0.80 ▼	-5.52	15,300	15,300	13,700	3,610	49,457,000
25/02/2013	14,500	-0.50 ▼	-3.33	14,200	14,500	14,000	12,670	183,715,000
22/02/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
21/02/2013	15,000	-0.20 ▼	-1.32	14,300	15,000	14,300	40	600,000
20/02/2013	15,200	0.90 ▲	6.29	15,200	15,200	15,200	10	152,000
19/02/2013	14,300	0.40 ▲	2.88	13,200	14,300	13,200	900	12,870,000
18/02/2013	13,900	0.00 ■■	0.00	13,100	14,200	13,100	13,220	183,758,000
08/02/2013	13,900	-0.10 ▼	-0.71	13,100	13,900	13,100	5,040	70,056,000
07/02/2013	14,000	0.80 ▲	6.06	13,300	14,000	13,300	220	3,080,000
06/02/2013	13,200	0.70 ▲	5.60	12,000	13,200	12,000	540	7,128,000
05/02/2013	12,500	-0.60 ▼	-4.58	12,600	12,600	12,500	9,070	113,375,000
04/02/2013	13,100	0.80 ▲	6.50	12,300	13,100	12,300	3,000	39,300,000
01/02/2013	12,300	0.00 ■■	0.00	12,000	12,300	12,000	1,430	17,589,000
31/01/2013	12,300	0.00 ■■	0.00	12,100	12,300	12,000	5,420	66,666,000
30/01/2013	12,300	0.10 ▲	0.82	12,100	12,300	12,100	8,130	99,999,000
29/01/2013	12,200	-0.10 ▼	-0.81	12,000	12,200	12,000	32,140	392,108,000
28/01/2013	12,300	0.40 ▲	3.36	12,000	12,300	12,000	570	7,011,000
25/01/2013	11,900	-0.10 ▼	-0.83	11,500	11,900	11,500	4,890	58,191,000
24/01/2013	12,000	-0.10 ▼	-0.83	11,400	12,000	11,300	700	8,400,000
23/01/2013	12,100	0.70 ▲	6.14	12,100	12,100	12,100	10	121,000
22/01/2013	11,400	-0.70 ▼	-5.79	11,400	11,400	11,400	20	228,000
21/01/2013	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
18/01/2013	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
17/01/2013	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
16/01/2013	12,100	0.60 ▲	5.22	12,100	12,100	12,100	30	363,000
15/01/2013	11,500	-0.80 ▼	-6.50	11,900	11,900	11,500	30	345,000
14/01/2013	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
11/01/2013	12,300	-0.20 ▼	-1.60	11,900	12,400	11,900	1,010	12,423,000
10/01/2013	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
09/01/2013	12,500	0.40 ▲	3.31	11,700	12,500	11,700	1,030	12,875,000
08/01/2013	12,100	-0.30 ▼	-2.42	12,000	12,100	12,000	670	8,107,000
07/01/2013	12,400	-0.60 ▼	-4.62	12,900	12,900	12,400	20	248,000
04/01/2013	13,000	-0.60 ▼	-4.41	13,000	13,000	13,000	10	130,000
03/01/2013	13,600	0.40 ▲	3.03	13,600	13,600	13,600	10	136,000
02/01/2013	13,200	0.60 ▲	4.76	13,200	13,200	13,200	70	924,000
28/12/2012	12,600	0.60 ▲	5.00	11,500	12,600	11,400	80	1,008,000
27/12/2012	12,000	0.10 ▲	0.84	11,400	12,000	11,400	270	3,240,000
26/12/2012	11,900	0.50 ▲	4.39	11,900	11,900	11,900	100	1,190,000
25/12/2012	11,400	0.40 ▲	3.64	11,400	11,400	11,400	10	114,000
24/12/2012	11,000	-0.50 ▼	-4.35	11,000	11,000	11,000	10	110,000
21/12/2012	11,500	0.30 ▲	2.68	11,300	11,500	11,300	130	1,495,000
20/12/2012	11,200	0.30 ▲	2.75	11,200	11,200	11,200	1,410	15,792,000
19/12/2012	10,900	0.20 ▲	1.87	10,900	10,900	10,900	10	109,000
18/12/2012	10,700	0.10 ▲	0.94	10,700	10,700	10,700	810	8,667,000
17/12/2012	10,600	0.30 ▲	2.91	10,500	10,600	10,500	130	1,378,000
14/12/2012	10,300	0.10 ▲	0.98	10,300	10,300	10,300	20	206,000
13/12/2012	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
12/12/2012	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
11/12/2012	10,200	-0.30 ▼	-2.86	10,100	10,200	10,100	1,100	11,220,000
10/12/2012	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	300	3,150,000
07/12/2012	10,600	-0.50 ▼	-4.50	10,600	10,600	10,600	190	2,014,000
06/12/2012	11,100	0.00 ■■	0.00	11,000	11,100	11,000	70	777,000
05/12/2012	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
04/12/2012	11,100	0.40 ▲	3.74	10,500	11,100	10,500	700	7,770,000
03/12/2012	10,700	0.50 ▲	4.90	9,800	10,700	9,800	30	321,000
30/11/2012	11,000	0.10 ▲	0.92	11,000	11,000	11,000	50	550,000
29/11/2012	10,900	-0.10 ▼	-0.91	10,900	10,900	10,600	12,080	131,672,000
28/11/2012	11,000	0.00 ■■	0.00	11,000	11,000	11,000	10	110,000
27/11/2012	11,000	0.30 ▲	2.80	11,000	11,000	11,000	1,150	12,650,000
26/11/2012	10,700	-0.30 ▼	-2.73	11,000	11,300	10,700	200	2,140,000
23/11/2012	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
22/11/2012	11,000	0.40 ▲	3.77	11,000	11,000	11,000	10	110,000
21/11/2012	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
20/11/2012	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
19/11/2012	10,600	-0.20 ▼	-1.85	10,600	10,600	10,600	10	106,000
16/11/2012	10,800	-0.30 ▼	-2.70	10,800	10,800	10,800	10	108,000
15/11/2012	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
14/11/2012	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
13/11/2012	11,100	0.10 ▲	0.91	11,100	11,100	11,100	1,010	11,211,000
12/11/2012	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
09/11/2012	11,000	-0.50 ▼	-4.35	11,200	11,200	11,000	1,010	11,110,000
08/11/2012	11,500	-0.10 ▼	-0.86	11,100	12,000	11,100	120	1,380,000
07/11/2012	11,600	0.50 ▲	4.50	11,600	11,600	11,600	20	232,000
06/11/2012	11,100	-0.30 ▼	-2.63	11,100	11,100	11,100	20	222,000
05/11/2012	11,400	-0.40 ▼	-3.39	11,400	11,400	11,400	10	114,000
02/11/2012	11,800	-0.10 ▼	-0.84	11,800	11,800	11,800	100	1,180,000
01/11/2012	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
31/10/2012	11,900	0.50 ▲	4.39	11,900	11,900	11,900	10	119,000
30/10/2012	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
29/10/2012	11,400	-0.20 ▼	-1.72	11,400	11,400	11,400	10	114,000
26/10/2012	11,600	-0.20 ▼	-1.69	11,600	11,600	11,600	10	116,000
25/10/2012	11,800	-0.20 ▼	-1.67	11,800	11,800	11,800	560	6,608,000
24/10/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1,000	12,000,000
23/10/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
22/10/2012	12,000	0.50 ▲	4.35	12,000	12,000	12,000	10	120,000
19/10/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
18/10/2012	11,500	-0.50 ▼	-4.17	11,600	11,700	11,500	120	1,380,000
17/10/2012	12,000	-0.60 ▼	-4.76	12,500	12,500	12,000	2,390	28,680,000
16/10/2012	12,600	0.60 ▲	5.00	12,000	12,600	12,000	470	5,922,000
15/10/2012	12,000	-0.30 ▼	-2.44	12,000	12,000	12,000	30	360,000
12/10/2012	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
11/10/2012	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
10/10/2012	12,300	0.50 ▲	4.24	12,300	12,300	11,600	40	492,000
09/10/2012	11,800	-0.30 ▼	-2.48	11,800	11,800	11,800	10	118,000
08/10/2012	12,100	-0.60 ▼	-4.72	12,100	12,100	12,100	250	3,025,000
05/10/2012	12,700	-0.60 ▼	-4.51	12,700	12,700	12,700	110	1,397,000
04/10/2012	13,300	0.60 ▲	4.72	13,300	13,300	13,300	20	266,000
03/10/2012	12,700	0.10 ▲	0.79	12,100	12,700	12,000	180	2,286,000
02/10/2012	12,600	-0.60 ▼	-4.55	12,600	12,600	12,600	10	126,000
01/10/2012	13,200	-0.60 ▼	-4.35	13,200	13,200	13,200	700	9,240,000
28/09/2012	13,800	0.30 ▲	2.22	13,800	13,800	13,800	10	138,000
27/09/2012	13,500	0.60 ▲	4.65	12,400	13,500	12,400	70	945,000
26/09/2012	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
25/09/2012	12,900	0.60 ▲	4.88	12,900	12,900	12,900	10	129,000
24/09/2012	12,300	-0.40 ▼	-3.15	12,400	12,400	12,300	1,050	12,915,000
21/09/2012	12,700	0.30 ▲	2.42	12,700	12,700	12,700	10	127,000
20/09/2012	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
19/09/2012	12,400	-0.60 ▼	-4.62	13,600	13,600	12,400	270	3,348,000
18/09/2012	13,000	0.10 ▲	0.78	12,800	13,000	12,500	6,050	78,650,000
17/09/2012	12,900	0.10 ▲	0.78	12,900	12,900	12,900	20	258,000
14/09/2012	12,800	-0.20 ▼	-1.54	13,600	13,600	12,400	14,100	180,480,000
13/09/2012	13,000	-0.50 ▼	-3.70	13,000	13,000	13,000	30	390,000
12/09/2012	13,500	-0.70 ▼	-4.93	13,500	13,500	13,500	1,000	13,500,000
11/09/2012	14,200	0.30 ▲	2.16	14,300	14,300	13,300	2,020	28,684,000
10/09/2012	13,900	-0.70 ▼	-4.79	14,700	14,700	13,900	360	5,004,000
07/09/2012	14,600	0.20 ▲	1.39	13,700	14,600	13,700	1,010	14,746,000
06/09/2012	14,400	0.40 ▲	2.86	14,400	14,400	14,400	10	144,000
05/09/2012	14,000	0.60 ▲	4.48	12,800	14,000	12,800	280	3,920,000
04/09/2012	13,400	0.60 ▲	4.69	13,400	13,400	13,400	10	134,000
31/08/2012	12,800	0.40 ▲	3.23	13,000	13,000	12,400	1,530	19,584,000
30/08/2012	12,400	0.30 ▲	2.48	12,100	12,400	12,100	1,350	16,740,000
29/08/2012	12,100	0.50 ▲	4.31	11,600	12,100	11,600	1,460	17,666,000
28/08/2012	11,600	0.50 ▲	4.50	10,800	11,600	10,800	660	7,656,000
27/08/2012	11,100	-0.50 ▼	-4.31	11,700	11,700	11,100	8,050	89,355,000
24/08/2012	11,600	-0.60 ▼	-4.92	12,300	12,700	11,600	1,040	12,064,000
23/08/2012	12,200	-0.60 ▼	-4.69	12,300	12,300	12,200	3,890	47,458,000
22/08/2012	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
21/08/2012	12,800	-0.20 ▼	-1.54	12,900	12,900	12,800	2,120	27,136,000
20/08/2012	13,000	-0.60 ▼	-4.41	13,600	13,900	13,000	200	2,600,000
17/08/2012	13,600	0.20 ▲	1.49	13,600	13,600	13,600	50	680,000
16/08/2012	13,400	-0.60 ▼	-4.29	13,500	13,500	13,400	2,700	36,180,000
15/08/2012	14,000	-0.20 ▼	-1.41	14,400	14,400	14,000	190	2,660,000
14/08/2012	14,200	0.20 ▲	1.43	14,200	14,200	14,200	10	142,000
13/08/2012	14,000	0.50 ▲	3.70	13,000	14,000	13,000	720	10,080,000
10/08/2012	13,500	0.20 ▲	1.50	13,500	13,500	13,500	20	270,000
09/08/2012	13,300	0.00 ■■	0.00	13,300	13,300	13,300	10	133,000
08/08/2012	13,300	0.60 ▲	4.72	12,800	13,300	12,600	1,510	20,083,000
07/08/2012	12,700	0.10 ▲	0.79	12,700	13,200	12,600	60	762,000
06/08/2012	12,600	-0.50 ▼	-3.82	12,600	12,700	12,600	13,910	175,266,000
03/08/2012	13,100	-0.60 ▼	-4.38	13,200	13,200	13,100	180	2,358,000
02/08/2012	13,700	-0.70 ▼	-4.86	13,800	13,800	13,700	9,970	136,589,000
01/08/2012	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
31/07/2012	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
30/07/2012	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
27/07/2012	14,400	0.10 ▲	0.70	14,400	14,400	14,400	10	144,000
26/07/2012	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
25/07/2012	14,300	-0.10 ▼	-0.69	13,700	14,300	13,700	20	286,000
24/07/2012	14,400	0.20 ▲	1.41	14,000	14,400	14,000	320	4,608,000
23/07/2012	14,200	0.10 ▲	0.71	14,500	14,500	14,000	270	3,834,000
20/07/2012	14,100	-0.30 ▼	-2.08	14,700	15,000	14,100	500	7,050,000
19/07/2012	14,400	0.10 ▲	0.70	14,400	14,400	14,400	1,050	15,120,000
18/07/2012	14,300	0.30 ▲	2.14	14,300	14,300	14,300	10	143,000
17/07/2012	14,000	0.50 ▲	3.70	13,600	14,000	13,600	2,030	28,420,000
16/07/2012	13,500	0.10 ▲	0.75	14,000	14,000	13,500	1,020	13,770,000
13/07/2012	13,400	0.30 ▲	2.29	13,100	13,400	13,100	3,180	42,612,000
12/07/2012	13,100	0.30 ▲	2.34	13,000	13,100	13,000	2,200	28,820,000
11/07/2012	12,800	-0.50 ▼	-3.76	12,800	12,900	12,800	4,110	52,608,000
10/07/2012	13,300	-0.50 ▼	-3.62	13,200	13,300	13,200	1,100	14,630,000
09/07/2012	13,800	-0.70 ▼	-4.83	13,800	13,800	13,800	10	138,000
06/07/2012	14,500	-0.10 ▼	-0.68	13,900	14,500	13,900	250	3,625,000
05/07/2012	14,600	0.00 ■■	0.00	14,600	14,600	14,600	0	0
04/07/2012	14,600	0.20 ▲	1.39	14,600	14,600	14,600	10	146,000
03/07/2012	14,400	0.10 ▲	0.70	14,300	14,400	14,300	540	7,776,000
02/07/2012	14,300	-0.50 ▼	-3.38	14,300	14,300	14,300	650	9,295,000
29/06/2012	14,800	0.50 ▲	3.50	14,800	14,800	14,800	10	148,000
28/06/2012	14,300	0.50 ▲	3.62	14,300	14,300	14,300	10	143,000
27/06/2012	13,800	0.00 ■■	0.00	14,300	14,300	13,800	40	552,000
26/06/2012	13,800	0.00 ■■	0.00	14,200	14,200	13,800	910	12,558,000
25/06/2012	13,800	0.00 ■■	0.00	13,800	13,900	13,800	2,810	38,778,000
22/06/2012	13,800	0.00 ■■	0.00	13,800	13,800	13,800	2,560	35,328,000
21/06/2012	13,800	-0.20 ▼	-1.43	13,800	14,000	13,800	2,320	32,016,000
20/06/2012	14,000	0.20 ▲	1.45	14,400	14,400	14,000	410	5,740,000
19/06/2012	13,800	-0.20 ▼	-1.43	14,000	14,000	13,800	2,850	39,330,000
18/06/2012	14,000	0.20 ▲	1.45	14,100	14,100	14,000	110	1,540,000
15/06/2012	13,800	0.20 ▲	1.47	13,800	14,100	13,800	5,020	69,276,000
14/06/2012	13,600	-0.40 ▼	-2.86	13,700	13,700	13,500	1,670	22,712,000
13/06/2012	14,000	0.50 ▲	3.70	14,000	14,000	14,000	10	140,000
12/06/2012	13,500	-0.30 ▼	-2.17	14,200	14,200	13,500	520	7,020,000
11/06/2012	13,800	0.60 ▲	4.55	13,800	13,800	13,800	10	138,000
08/06/2012	13,200	0.20 ▲	1.54	13,200	13,200	13,200	10	132,000
07/06/2012	13,000	-0.20 ▼	-1.52	13,600	13,600	13,000	120	1,560,000
06/06/2012	13,200	-0.30 ▼	-2.22	13,200	13,200	13,200	100	1,320,000
05/06/2012	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
04/06/2012	13,500	-0.30 ▼	-2.17	13,500	13,500	13,500	800	10,800,000
01/06/2012	13,800	0.00 ■■	0.00	13,200	13,800	13,200	100	1,380,000
31/05/2012	13,800	0.00 ■■	0.00	13,800	13,800	13,800	30	414,000
30/05/2012	13,800	0.00 ■■	0.00	13,800	13,800	13,800	10	138,000
29/05/2012	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
28/05/2012	13,800	0.20 ▲	1.47	13,800	13,800	13,800	10	138,000
25/05/2012	13,600	0.30 ▲	2.26	12,800	13,600	12,800	1,540	20,944,000
24/05/2012	13,300	-0.70 ▼	-5.00	13,300	13,300	13,300	40	532,000
23/05/2012	14,000	0.60 ▲	4.48	12,800	14,000	12,800	1,760	24,640,000
22/05/2012	14,000	-0.50 ▼	-3.45	14,000	14,000	14,000	100	1,400,000
21/05/2012	14,500	-0.10 ▼	-0.68	14,500	14,500	14,500	1,000	14,500,000
18/05/2012	14,600	0.10 ▲	0.69	14,600	14,600	14,600	30	438,000
17/05/2012	14,500	-0.40 ▼	-2.68	14,900	14,900	14,400	440	6,380,000
16/05/2012	14,900	0.60 ▲	4.20	14,500	14,900	14,500	210	3,129,000
15/05/2012	14,300	-0.50 ▼	-3.38	14,500	14,500	14,300	2,930	41,899,000
14/05/2012	14,800	-0.10 ▼	-0.67	14,300	14,800	14,300	2,360	34,928,000
11/05/2012	14,900	0.40 ▲	2.76	14,900	14,900	14,500	1,610	23,989,000
10/05/2012	14,500	-0.10 ▼	-0.68	14,600	14,600	14,500	3,510	50,895,000
09/05/2012	14,600	0.40 ▲	2.82	14,300	14,600	14,300	1,300	18,980,000
08/05/2012	14,200	-0.50 ▼	-3.40	14,700	14,700	14,200	2,010	28,542,000
07/05/2012	14,700	0.20 ▲	1.38	14,700	14,700	14,700	2,670	39,249,000
04/05/2012	14,500	0.10 ▲	0.69	14,400	14,700	14,400	5,210	75,545,000
03/05/2012	14,400	-0.30 ▼	-2.04	14,500	14,500	14,200	5,710	82,224,000
02/05/2012	14,700	-0.10 ▼	-0.68	14,600	14,700	14,600	5,140	75,558,000
27/04/2012	14,800	0.20 ▲	1.37	14,100	14,800	14,100	3,400	50,320,000
26/04/2012	14,600	-0.40 ▼	-2.67	14,800	14,800	14,600	560	8,176,000
25/04/2012	15,000	0.70 ▲	4.90	14,300	15,000	14,300	18,310	274,650,000
24/04/2012	14,300	-0.20 ▼	-1.38	14,500	14,900	14,300	6,890	98,527,000
23/04/2012	14,500	-0.40 ▼	-2.68	15,100	15,100	14,500	6,640	96,280,000
20/04/2012	14,900	0.50 ▲	3.47	14,400	14,900	14,400	4,300	64,070,000
19/04/2012	14,400	-0.60 ▼	-4.00	14,500	14,500	14,400	1,500	21,600,000
18/04/2012	15,000	0.00 ■■	0.00	14,900	15,000	14,800	4,830	72,450,000
17/04/2012	15,000	-0.20 ▼	-1.32	15,000	15,000	14,800	6,010	90,150,000
16/04/2012	15,200	0.40 ▲	2.70	14,700	15,200	14,700	40	608,000
13/04/2012	14,800	0.10 ▲	0.68	14,100	14,800	14,100	7,670	113,516,000
12/04/2012	14,700	0.10 ▲	0.68	14,100	14,800	14,100	7,070	103,929,000
11/04/2012	14,600	-0.40 ▼	-2.67	14,400	15,200	14,400	980	14,308,000
10/04/2012	15,000	0.30 ▲	2.04	15,000	15,000	15,000	10	150,000
09/04/2012	14,700	0.40 ▲	2.80	15,000	15,000	14,200	4,430	65,121,000
06/04/2012	14,300	0.10 ▲	0.70	14,200	14,500	14,000	6,160	88,088,000
05/04/2012	14,200	0.20 ▲	1.43	13,800	14,200	13,800	3,130	44,446,000
04/04/2012	14,000	-0.30 ▼	-2.10	14,000	14,300	14,000	110	1,540,000
03/04/2012	14,300	0.50 ▲	3.62	13,200	14,300	13,200	3,010	43,043,000
30/03/2012	13,800	-0.40 ▼	-2.82	13,600	14,100	13,600	130	1,794,000
29/03/2012	14,200	0.00 ■■	0.00	13,600	14,200	13,600	1,690	23,998,000
28/03/2012	14,200	0.00 ■■	0.00	13,600	14,200	13,500	4,730	67,166,000
27/03/2012	14,200	-0.40 ▼	-2.74	14,400	14,400	14,200	3,330	47,286,000
26/03/2012	14,600	-0.50 ▼	-3.31	14,600	14,600	14,500	1,720	25,112,000
23/03/2012	15,100	-0.60 ▼	-3.82	15,000	15,300	15,000	2,350	35,485,000
22/03/2012	15,700	-0.30 ▼	-1.88	15,200	15,700	15,200	1,320	20,724,000
21/03/2012	16,000	0.40 ▲	2.56	14,900	16,000	14,900	3,860	61,760,000
20/03/2012	15,600	-0.80 ▼	-4.88	15,600	15,700	15,600	1,810	28,236,000
19/03/2012	16,400	0.40 ▲	2.50	15,200	16,400	15,200	690	11,316,000
16/03/2012	16,800	-0.20 ▼	-1.18	16,800	17,000	16,500	5,450	91,560,000
15/03/2012	17,000	-0.30 ▼	-1.73	17,000	17,100	16,900	23,730	403,410,000
14/03/2012	17,300	-0.10 ▼	-0.57	17,300	17,400	17,200	18,090	312,957,000
13/03/2012	17,400	0.40 ▲	2.35	17,000	17,400	17,000	26,480	460,752,000
12/03/2012	17,000	0.00 ■■	0.00	16,600	17,000	16,600	8,370	142,290,000
09/03/2012	17,000	0.70 ▲	4.29	16,000	17,000	16,000	10,120	172,040,000
08/03/2012	16,300	0.10 ▲	0.62	16,000	16,500	16,000	6,380	103,994,000
07/03/2012	16,200	0.20 ▲	1.25	16,600	16,600	15,800	2,560	41,472,000
06/03/2012	16,000	-0.80 ▼	-4.76	17,200	17,200	16,000	9,270	148,320,000
05/03/2012	16,800	0.80 ▲	5.00	16,000	16,800	16,000	12,210	205,128,000
02/03/2012	16,000	0.70 ▲	4.58	15,600	16,000	15,500	61,610	985,760,000
01/03/2012	15,300	0.70 ▲	4.79	14,800	15,300	14,800	9,050	138,465,000
29/02/2012	14,600	0.10 ▲	0.69	14,300	14,600	14,300	9,610	140,306,000
28/02/2012	14,500	0.20 ▲	1.40	14,500	14,500	14,300	330	4,785,000
27/02/2012	14,300	0.10 ▲	0.70	14,200	14,500	14,100	19,130	273,559,000
24/02/2012	14,200	0.00 ■■	0.00	14,200	14,300	14,200	21,580	306,436,000
23/02/2012	14,200	0.00 ■■	0.00	14,200	14,200	14,200	6,620	94,004,000
22/02/2012	14,200	0.00 ■■	0.00	14,000	14,500	14,000	21,830	309,986,000
21/02/2012	14,200	0.30 ▲	2.16	14,000	14,200	14,000	34,090	484,078,000
20/02/2012	13,900	-0.10 ▼	-0.71	13,800	14,000	13,600	12,110	168,329,000
17/02/2012	14,000	0.00 ■■	0.00	13,800	14,000	13,800	450	6,300,000
16/02/2012	14,000	0.00 ■■	0.00	13,900	14,000	13,800	18,970	265,580,000
15/02/2012	14,000	0.20 ▲	1.45	13,800	14,000	13,700	21,520	301,280,000
14/02/2012	13,800	-0.10 ▼	-0.72	13,800	14,000	13,800	34,600	477,480,000
13/02/2012	13,900	0.00 ■■	0.00	13,900	14,000	13,900	31,790	441,881,000
10/02/2012	13,900	-0.10 ▼	-0.71	13,800	13,900	13,800	25,600	355,840,000
09/02/2012	14,000	0.00 ■■	0.00	13,800	14,000	13,800	7,200	100,800,000
08/02/2012	14,000	0.00 ■■	0.00	13,800	14,000	13,800	17,450	244,300,000
07/02/2012	14,000	0.10 ▲	0.72	13,800	14,000	13,800	14,690	205,660,000
06/02/2012	13,900	0.00 ■■	0.00	13,700	14,500	13,700	8,670	120,513,000
03/02/2012	13,900	0.10 ▲	0.72	13,800	13,900	13,500	6,510	90,489,000
02/02/2012	13,800	0.00 ■■	0.00	14,000	14,000	13,800	18,170	250,746,000
01/02/2012	13,800	0.00 ■■	0.00	13,800	13,900	13,800	9,960	137,448,000
31/01/2012	13,800	-0.40 ▼	-2.82	13,900	14,000	13,700	17,240	237,912,000
30/01/2012	14,200	0.20 ▲	1.43	14,200	14,200	13,900	3,090	43,878,000
20/01/2012	14,000	0.20 ▲	1.45	14,000	14,000	13,800	1,570	21,980,000
19/01/2012	13,800	0.10 ▲	0.73	13,800	13,800	13,800	4,010	55,338,000
18/01/2012	13,700	-0.10 ▼	-0.72	13,800	13,800	13,700	3,200	43,840,000
17/01/2012	13,800	-0.20 ▼	-1.43	13,800	13,800	13,800	2,000	27,600,000
16/01/2012	14,000	0.10 ▲	0.72	14,000	14,000	14,000	10	140,000
13/01/2012	13,900	0.30 ▲	2.21	13,600	13,900	13,600	1,600	22,240,000
12/01/2012	13,600	-0.10 ▼	-0.73	13,600	13,600	13,600	1,410	19,176,000
11/01/2012	13,700	-0.30 ▼	-2.14	13,700	13,700	13,700	3,160	43,292,000
10/01/2012	14,000	0.00 ■■	0.00	14,200	14,200	13,700	3,440	48,160,000
09/01/2012	14,000	0.00 ■■	0.00	14,200	14,200	14,000	310	4,340,000
06/01/2012	14,000	0.20 ▲	1.45	13,700	14,000	13,700	6,030	84,420,000
05/01/2012	13,800	0.00 ■■	0.00	13,700	13,800	13,700	8,250	113,850,000
04/01/2012	13,800	0.00 ■■	0.00	13,700	13,800	13,700	13,060	180,228,000
03/01/2012	13,800	0.20 ▲	1.47	13,500	13,800	13,500	4,250	58,650,000
30/12/2011	13,600	0.10 ▲	0.74	13,500	13,600	13,400	8,060	109,616,000
29/12/2011	13,500	0.10 ▲	0.75	13,200	13,500	13,200	35,070	473,445,000
28/12/2011	13,400	0.20 ▲	1.52	13,200	13,500	13,100	7,410	99,294,000
27/12/2011	13,200	0.00 ■■	0.00	13,000	13,200	12,900	710	9,372,000
26/12/2011	13,200	0.10 ▲	0.76	12,900	13,200	12,900	3,670	48,444,000
23/12/2011	13,100	0.00 ■■	0.00	13,000	13,100	13,000	6,700	87,770,000
22/12/2011	13,100	0.20 ▲	1.55	13,200	13,400	13,100	15,910	208,421,000
21/12/2011	12,900	-0.10 ▼	-0.77	13,300	13,300	12,900	1,020	13,158,000
20/12/2011	13,000	-0.20 ▼	-1.52	13,000	13,000	13,000	31,100	404,300,000
19/12/2011	13,200	0.30 ▲	2.33	12,900	13,200	12,700	4,760	62,832,000
16/12/2011	12,900	0.10 ▲	0.78	12,800	12,900	12,700	2,400	30,960,000
15/12/2011	12,800	-0.40 ▼	-3.03	12,900	13,200	12,800	22,010	281,728,000
14/12/2011	13,200	0.10 ▲	0.76	13,300	13,300	12,900	480	6,336,000
13/12/2011	13,100	0.20 ▲	1.55	13,500	13,500	12,800	1,940	25,414,000
12/12/2011	12,900	-0.30 ▼	-2.27	12,900	12,900	12,900	5,150	66,435,000
09/12/2011	13,200	0.10 ▲	0.76	13,000	13,200	12,900	6,500	85,800,000
08/12/2011	13,100	-0.20 ▼	-1.50	13,100	13,100	12,900	12,060	157,986,000
07/12/2011	13,300	0.10 ▲	0.76	13,100	13,300	13,100	5,010	66,633,000
06/12/2011	13,200	0.00 ■■	0.00	13,500	13,500	13,100	10,870	143,484,000
05/12/2011	13,200	0.50 ▲	3.94	13,300	13,300	13,200	1,010	13,332,000
02/12/2011	12,700	0.10 ▲	0.79	12,700	13,100	12,700	4,320	54,864,000
01/12/2011	12,600	-0.40 ▼	-3.08	13,200	13,200	12,600	110	1,386,000
30/11/2011	13,000	-0.30 ▼	-2.26	13,100	13,300	13,000	2,230	28,990,000
29/11/2011	13,300	0.00 ■■	0.00	13,500	13,500	13,300	460	6,118,000
28/11/2011	13,300	0.20 ▲	1.53	13,300	13,300	13,300	10	133,000
25/11/2011	13,100	0.00 ■■	0.00	13,000	13,100	12,900	2,600	34,060,000
24/11/2011	13,100	-0.30 ▼	-2.24	13,300	13,300	13,100	10,000	131,000,000
23/11/2011	13,400	0.50 ▲	3.88	13,000	13,400	13,000	28,500	381,900,000
22/11/2011	13,700	-0.10 ▼	-0.72	13,700	13,700	13,700	4,570	62,609,000
21/11/2011	13,800	0.20 ▲	1.47	13,800	13,800	13,800	10	138,000
18/11/2011	13,600	-0.40 ▼	-2.86	13,300	14,000	13,300	8,050	109,480,000
17/11/2011	14,000	0.10 ▲	0.72	13,900	14,000	13,800	2,550	35,700,000
16/11/2011	13,900	-0.10 ▼	-0.71	13,900	13,900	13,800	3,060	42,534,000
15/11/2011	14,000	0.10 ▲	0.72	13,900	14,000	13,900	17,200	240,800,000
14/11/2011	13,900	-0.20 ▼	-1.42	14,000	14,000	13,900	9,220	128,158,000
11/11/2011	14,100	0.10 ▲	0.71	14,000	14,400	13,900	5,430	76,563,000
10/11/2011	14,000	0.50 ▲	3.70	13,400	14,000	13,400	5,590	78,260,000
09/11/2011	13,500	0.00 ■■	0.00	13,300	13,500	13,300	5,890	79,515,000
08/11/2011	13,500	0.20 ▲	1.50	13,700	13,700	13,500	3,170	42,795,000
07/11/2011	13,300	0.20 ▲	1.53	13,000	13,300	13,000	4,510	59,983,000
04/11/2011	13,100	-0.20 ▼	-1.50	13,100	13,300	13,100	4,800	62,880,000
03/11/2011	13,300	0.00 ■■	0.00	13,400	13,400	13,100	11,180	148,694,000
02/11/2011	13,300	0.30 ▲	2.31	13,300	13,300	13,300	10	133,000
01/11/2011	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
31/10/2011	13,000	0.10 ▲	0.78	13,200	13,200	12,900	5,470	71,110,000
28/10/2011	12,900	0.40 ▲	3.20	12,300	12,900	12,300	9,550	123,195,000
27/10/2011	12,500	0.10 ▲	0.81	12,600	12,600	12,500	8,980	112,250,000
26/10/2011	12,400	0.00 ■■	0.00	12,400	12,400	12,400	1,480	18,352,000
25/10/2011	12,400	0.00 ■■	0.00	12,400	12,400	12,300	13,850	171,740,000
24/10/2011	12,400	0.00 ■■	0.00	13,000	13,000	12,300	1,240	15,376,000
21/10/2011	12,400	0.10 ▲	0.81	12,000	12,400	12,000	1,720	21,328,000
20/10/2011	12,300	-0.10 ▼	-0.81	13,000	13,000	12,300	13,910	171,093,000
19/10/2011	12,400	0.10 ▲	0.81	12,600	12,600	12,400	2,010	24,924,000
18/10/2011	12,300	-0.10 ▼	-0.81	12,600	12,600	12,000	6,720	82,656,000
17/10/2011	12,400	0.10 ▲	0.81	12,300	12,400	12,000	13,920	172,608,000
14/10/2011	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
13/10/2011	12,300	-0.10 ▼	-0.81	12,000	12,400	12,000	5,610	69,003,000
12/10/2011	12,400	0.00 ■■	0.00	12,500	12,500	12,400	1,170	14,508,000
11/10/2011	12,400	0.10 ▲	0.81	12,500	12,500	11,700	5,970	74,028,000
10/10/2011	12,300	0.30 ▲	2.50	12,300	12,300	12,300	10	123,000
07/10/2011	12,000	-0.10 ▼	-0.83	12,200	12,400	12,000	14,720	176,640,000
06/10/2011	12,100	0.30 ▲	2.54	12,000	12,200	12,000	3,690	44,649,000
05/10/2011	11,800	0.40 ▲	3.51	11,900	11,900	11,800	1,190	14,042,000
04/10/2011	11,400	-0.20 ▼	-1.72	12,100	12,100	11,300	5,510	62,814,000
03/10/2011	11,600	-0.60 ▼	-4.92	11,600	12,000	11,600	12,430	144,188,000
30/09/2011	12,200	0.40 ▲	3.39	12,200	12,200	12,200	10	122,000
29/09/2011	11,800	0.00 ■■	0.00	11,800	11,900	11,600	3,760	44,368,000
28/09/2011	11,800	-0.20 ▼	-1.67	11,800	12,100	11,800	2,460	29,028,000
27/09/2011	12,000	0.20 ▲	1.69	11,800	12,000	11,800	14,020	168,240,000
26/09/2011	11,800	-0.20 ▼	-1.67	11,800	12,100	11,800	9,680	114,224,000
23/09/2011	12,000	0.30 ▲	2.56	11,800	12,200	11,800	2,620	31,440,000
22/09/2011	11,700	0.00 ■■	0.00	12,100	12,100	11,700	1,930	22,581,000
21/09/2011	11,700	-0.30 ▼	-2.50	12,200	12,200	11,700	6,080	71,136,000
20/09/2011	12,000	0.50 ▲	4.35	12,000	12,000	11,700	36,500	438,000,000
19/09/2011	11,500	0.50 ▲	4.55	11,000	11,500	11,000	21,060	242,190,000
16/09/2011	11,000	0.00 ■■	0.00	11,000	11,100	11,000	13,210	145,310,000
15/09/2011	11,000	0.00 ■■	0.00	11,000	11,200	10,800	19,910	219,010,000
14/09/2011	11,000	0.00 ■■	0.00	11,200	11,200	11,000	3,800	41,800,000
13/09/2011	11,000	0.10 ▲	0.92	11,000	11,100	10,700	23,350	256,850,000
12/09/2011	10,900	0.00 ■■	0.00	11,200	11,200	10,800	3,720	40,548,000
09/09/2011	10,900	0.10 ▲	0.93	10,900	11,100	10,800	27,240	296,916,000
08/09/2011	10,800	0.20 ▲	1.89	10,600	11,000	10,600	6,500	70,200,000
07/09/2011	10,600	-0.20 ▼	-1.85	10,600	10,600	10,600	3,700	39,220,000
06/09/2011	10,800	-0.20 ▼	-1.82	10,600	10,800	10,600	10,130	109,404,000
05/09/2011	11,000	0.10 ▲	0.92	10,500	11,000	10,500	310	3,410,000
01/09/2011	10,900	0.10 ▲	0.93	10,600	10,900	10,600	260	2,834,000
31/08/2011	10,800	0.00 ■■	0.00	10,800	10,900	10,600	950	10,260,000
30/08/2011	10,800	0.10 ▲	0.93	10,800	10,800	10,800	2,350	25,380,000
29/08/2011	10,700	-0.20 ▼	-1.83	10,800	10,800	10,700	9,820	105,074,000
26/08/2011	10,900	0.10 ▲	0.93	10,800	10,900	10,800	9,430	102,787,000
25/08/2011	10,800	0.00 ■■	0.00	10,800	10,800	10,800	740	7,992,000
24/08/2011	10,800	0.30 ▲	2.86	10,800	10,800	10,800	20	216,000
23/08/2011	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	2,080	21,840,000
22/08/2011	10,600	-0.20 ▼	-1.85	11,000	11,000	10,600	4,010	42,506,000
19/08/2011	10,800	0.00 ■■	0.00	10,800	10,800	10,800	20	216,000
18/08/2011	10,800	-0.10 ▼	-0.92	10,500	10,800	10,500	1,880	20,304,000
17/08/2011	10,900	-0.10 ▼	-0.91	10,600	10,900	10,600	260	2,834,000
16/08/2011	11,000	0.00 ■■	0.00	10,600	11,000	10,600	5,280	58,080,000
15/08/2011	11,000	0.40 ▲	3.77	11,000	11,000	11,000	980	10,780,000
12/08/2011	10,600	0.20 ▲	1.92	10,300	10,600	10,300	960	10,176,000
11/08/2011	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	50	520,000
10/08/2011	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
09/08/2011	10,900	0.30 ▲	2.83	10,500	11,000	10,200	4,660	50,794,000
08/08/2011	10,600	0.00 ■■	0.00	10,600	10,600	10,600	4,490	47,594,000
05/08/2011	10,600	-0.20 ▼	-1.85	10,800	10,800	10,600	3,110	32,966,000
04/08/2011	10,800	0.40 ▲	3.85	10,400	10,800	10,400	510	5,508,000
03/08/2011	10,400	-0.40 ▼	-3.70	10,600	10,600	10,400	7,000	72,800,000
02/08/2011	10,800	0.00 ■■	0.00	11,200	11,200	10,300	2,050	22,140,000
01/08/2011	10,800	0.20 ▲	1.89	10,800	10,800	10,800	330	3,564,000
29/07/2011	10,600	-0.30 ▼	-2.75	10,600	10,600	10,600	30	318,000
28/07/2011	10,900	-0.10 ▼	-0.91	10,600	10,900	10,600	1,190	12,971,000
27/07/2011	11,000	0.20 ▲	1.85	11,300	11,300	11,000	3,290	36,190,000
26/07/2011	10,800	0.30 ▲	2.86	10,500	10,800	10,500	580	6,264,000
25/07/2011	10,500	0.10 ▲	0.96	10,400	10,600	10,400	18,020	189,210,000
22/07/2011	10,400	-0.10 ▼	-0.95	10,500	10,500	10,400	4,160	43,264,000
21/07/2011	10,500	0.20 ▲	1.94	10,500	10,500	10,500	10	105,000
20/07/2011	10,300	-0.30 ▼	-2.83	10,200	10,300	10,200	50	515,000
19/07/2011	10,600	0.10 ▲	0.95	10,600	10,600	10,000	4,030	42,718,000
18/07/2011	10,500	-0.40 ▼	-3.67	10,500	10,800	10,500	1,029	10,804,500
15/07/2011	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
14/07/2011	10,900	0.30 ▲	2.83	10,500	10,900	10,500	12,890	140,501,000
13/07/2011	10,600	0.10 ▲	0.95	10,100	10,700	10,100	2,190	23,214,000
12/07/2011	10,500	0.10 ▲	0.96	10,500	10,600	10,500	14,730	154,665,000
11/07/2011	10,400	0.00 ■■	0.00	10,400	10,400	10,400	70	728,000
08/07/2011	10,400	0.20 ▲	1.96	10,400	10,400	10,400	500	5,200,000
07/07/2011	10,200	0.10 ▲	0.99	10,000	10,200	10,000	300	3,060,000
06/07/2011	10,100	-0.40 ▼	-3.81	10,400	10,400	10,100	4,210	42,521,000
05/07/2011	10,500	0.50 ▲	5.00	10,400	10,500	10,400	13,010	136,605,000
04/07/2011	10,000	-0.10 ▼	-0.99	9,800	10,100	9,800	2,230	22,300,000
01/07/2011	10,100	-0.30 ▼	-2.88	10,600	10,600	10,100	1,020	10,302,000
30/06/2011	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	10	104,000
29/06/2011	10,900	0.10 ▲	0.93	10,900	10,900	10,900	10	109,000
28/06/2011	10,800	0.20 ▲	1.89	10,500	10,900	10,500	2,030	21,924,000
27/06/2011	10,600	0.00 ■■	0.00	10,500	10,600	10,500	9,230	97,838,000
24/06/2011	10,600	0.20 ▲	1.92	10,600	10,600	10,600	100	1,060,000
23/06/2011	10,400	-0.10 ▼	-0.95	10,600	10,600	10,400	5,000	52,000,000
22/06/2011	10,500	-0.50 ▼	-4.55	11,000	11,000	10,500	9,480	99,540,000
21/06/2011	11,000	0.30 ▲	2.80	10,300	11,000	10,300	1,120	12,320,000
20/06/2011	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
17/06/2011	10,700	0.00 ■■	0.00	10,500	10,700	10,400	2,220	23,754,000
16/06/2011	10,700	0.20 ▲	1.90	10,700	10,700	10,500	2,560	27,392,000
15/06/2011	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	9,200	96,600,000
14/06/2011	10,600	0.10 ▲	0.95	10,500	10,800	10,500	11,320	119,992,000
13/06/2011	10,500	0.00 ■■	0.00	10,500	10,500	10,500	6,650	69,825,000
10/06/2011	10,500	-0.10 ▼	-0.94	10,600	10,600	10,400	5,080	53,340,000
09/06/2011	10,600	-0.10 ▼	-0.93	10,500	10,600	10,500	1,180	12,508,000
08/06/2011	10,700	0.20 ▲	1.90	10,500	10,800	10,200	6,930	74,151,000
07/06/2011	10,500	0.00 ■■	0.00	10,500	10,500	10,500	1,910	20,055,000
06/06/2011	10,500	0.30 ▲	2.94	10,000	10,500	10,000	1,970	20,685,000
03/06/2011	10,200	-0.40 ▼	-3.77	10,900	10,900	10,200	3,320	33,864,000
02/06/2011	10,600	0.30 ▲	2.91	10,300	10,600	10,300	8,040	85,224,000
01/06/2011	10,300	0.40 ▲	4.04	9,900	10,300	9,900	1,110	11,433,000
31/05/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,900	6,980	69,102,000
30/05/2011	9,900	-0.30 ▼	-2.94	10,400	10,400	9,900	3,010	29,799,000
27/05/2011	10,200	0.30 ▲	3.03	9,900	10,200	9,900	10,290	104,958,000
26/05/2011	9,900	0.40 ▲	4.21	9,500	9,900	9,500	18,980	187,902,000
25/05/2011	9,500	-0.40 ▼	-4.04	9,600	9,800	9,500	14,450	137,275,000
24/05/2011	9,900	-0.10 ▼	-1.00	9,800	9,900	9,800	2,060	20,394,000
23/05/2011	10,000	0.10 ▲	1.01	9,600	10,000	9,600	10,100	101,000,000
20/05/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,900	8,600	85,140,000
19/05/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
18/05/2011	9,900	-0.10 ▼	-1.00	9,900	9,900	9,900	600	5,940,000
17/05/2011	10,000	-0.20 ▼	-1.96	10,100	10,200	10,000	17,750	177,500,000
16/05/2011	10,200	0.10 ▲	0.99	10,100	10,200	10,100	18,810	191,862,000
13/05/2011	10,100	-0.10 ▼	-0.98	10,200	10,200	10,100	7,580	76,558,000
12/05/2011	10,200	0.10 ▲	0.99	10,000	10,200	9,600	7,840	79,968,000
11/05/2011	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
10/05/2011	10,100	0.10 ▲	1.00	10,100	10,100	10,000	2,730	27,573,000
09/05/2011	10,000	0.00 ■■	0.00	10,100	10,100	10,000	5,500	55,000,000
06/05/2011	10,000	0.00 ■■	0.00	10,100	10,200	10,000	3,600	36,000,000
05/05/2011	10,000	-0.40 ▼	-3.85	9,900	10,000	9,900	2,140	21,400,000
04/05/2011	10,400	0.30 ▲	2.97	10,500	10,500	10,400	350	3,640,000
29/04/2011	10,100	0.20 ▲	2.02	10,100	10,100	10,000	7,110	71,811,000
28/04/2011	9,900	-0.20 ▼	-1.98	9,900	10,000	9,900	13,440	133,056,000
27/04/2011	10,100	0.10 ▲	1.00	10,000	10,200	10,000	8,600	86,860,000
26/04/2011	10,000	0.00 ■■	0.00	10,000	10,200	9,900	38,940	389,400,000
25/04/2011	10,000	0.40 ▲	4.17	9,700	10,000	9,700	22,220	222,200,000
22/04/2011	9,600	0.00 ■■	0.00	9,500	9,600	9,500	2,950	28,320,000
21/04/2011	9,600	0.00 ■■	0.00	9,700	9,800	9,600	12,300	118,080,000
20/04/2011	9,600	-0.10 ▼	-1.03	9,500	9,600	9,500	6,200	59,520,000
19/04/2011	9,700	0.00 ■■	0.00	9,500	9,700	9,500	3,950	38,315,000
18/04/2011	9,700	0.00 ■■	0.00	9,400	9,700	9,400	430	4,171,000
15/04/2011	9,700	0.30 ▲	3.19	9,400	9,800	9,400	2,240	21,728,000
14/04/2011	9,400	-0.10 ▼	-1.05	9,500	9,800	9,400	6,620	62,228,000
13/04/2011	9,500	-0.30 ▼	-3.06	9,500	9,500	9,500	500	4,750,000
08/04/2011	9,800	0.00 ■■	0.00	9,800	9,900	9,800	5,280	51,744,000
07/04/2011	9,800	0.10 ▲	1.03	9,700	10,000	9,700	2,700	26,460,000
06/04/2011	9,700	-0.10 ▼	-1.02	9,800	9,800	9,700	8,670	84,099,000
05/04/2011	9,800	0.00 ■■	0.00	9,800	10,000	9,800	12,280	120,344,000
04/04/2011	9,800	-0.10 ▼	-1.01	9,900	9,900	9,800	19,070	186,886,000
01/04/2011	9,900	0.00 ■■	0.00	10,100	10,100	9,900	2,010	19,899,000
31/03/2011	9,900	0.00 ■■	0.00	10,000	10,000	9,900	8,220	81,378,000
30/03/2011	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	24,390	241,461,000
29/03/2011	10,000	-0.10 ▼	-0.99	10,000	10,100	10,000	19,330	193,300,000
28/03/2011	10,100	0.00 ■■	0.00	10,000	10,100	9,900	14,060	142,006,000
25/03/2011	10,100	0.20 ▲	2.02	10,100	10,100	10,000	11,460	115,746,000
24/03/2011	9,900	-0.20 ▼	-1.98	10,100	10,100	9,900	24,360	241,164,000
23/03/2011	10,100	0.10 ▲	1.00	10,000	10,100	10,000	4,850	48,985,000
22/03/2011	10,000	-0.30 ▼	-2.91	10,000	10,000	10,000	3,230	32,300,000
21/03/2011	10,300	0.10 ▲	0.98	10,000	10,300	10,000	4,690	48,307,000
18/03/2011	10,200	0.20 ▲	2.00	9,900	10,200	9,900	16,840	171,768,000
17/03/2011	10,000	-0.10 ▼	-0.99	10,000	10,100	10,000	8,770	87,700,000
16/03/2011	10,100	0.20 ▲	2.02	10,000	10,200	10,000	16,200	163,620,000
15/03/2011	9,900	-0.20 ▼	-1.98	10,100	10,200	9,900	11,380	112,662,000
14/03/2011	10,100	0.00 ■■	0.00	10,200	10,200	9,800	9,750	98,475,000
11/03/2011	10,100	0.20 ▲	2.02	10,300	10,300	10,000	730	7,373,000
10/03/2011	9,900	0.00 ■■	0.00	9,900	10,000	9,900	9,110	90,189,000
09/03/2011	9,900	0.00 ■■	0.00	9,700	9,900	9,700	190	1,881,000
08/03/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,900	1,490	14,751,000
07/03/2011	9,900	0.40 ▲	4.21	9,900	9,900	9,900	16,000	158,400,000
04/03/2011	9,500	-0.40 ▼	-4.04	9,500	9,600	9,500	13,570	128,915,000
03/03/2011	9,900	-0.30 ▼	-2.94	9,700	9,900	9,700	1,520	15,048,000
02/03/2011	10,200	0.20 ▲	2.00	10,500	10,500	9,600	9,870	100,674,000
01/03/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1,510	15,100,000
28/02/2011	10,000	0.10 ▲	1.01	9,900	10,300	9,900	23,840	238,400,000
25/02/2011	9,900	0.00 ■■	0.00	9,800	10,000	9,800	5,380	53,262,000
24/02/2011	9,900	0.20 ▲	2.06	9,600	9,900	9,600	2,970	29,403,000
23/02/2011	9,700	0.00 ■■	0.00	9,700	10,000	9,700	3,840	37,248,000
22/02/2011	9,700	0.20 ▲	2.11	9,800	9,800	9,400	10,450	101,365,000
21/02/2011	10,200	-0.40 ▼	-3.77	10,200	10,400	10,200	10,620	108,324,000
18/02/2011	10,600	-0.20 ▼	-1.85	10,600	10,700	10,600	10,880	115,328,000
17/02/2011	10,800	-0.10 ▼	-0.92	10,500	10,900	10,500	14,010	151,308,000
16/02/2011	10,900	0.20 ▲	1.87	10,900	11,000	10,900	11,750	128,075,000
15/02/2011	10,700	0.00 ■■	0.00	10,700	10,900	10,700	45,290	484,603,000
14/02/2011	10,700	0.00 ■■	0.00	10,700	10,700	10,700	5,710	61,097,000
11/02/2011	10,700	-0.10 ▼	-0.93	10,800	10,800	10,700	4,500	48,150,000
10/02/2011	10,800	0.00 ■■	0.00	10,600	10,800	10,600	810	8,748,000
09/02/2011	10,800	-0.10 ▼	-0.92	10,900	10,900	10,800	6,540	70,632,000
08/02/2011	10,900	0.40 ▲	3.81	10,800	10,900	10,800	6,600	71,940,000
28/01/2011	10,500	0.10 ▲	0.96	10,600	10,600	10,500	2,310	24,255,000
27/01/2011	10,400	0.00 ■■	0.00	10,400	10,400	9,900	15,770	164,008,000
26/01/2011	10,400	0.20 ▲	1.96	10,200	10,400	10,200	8,410	87,464,000
25/01/2011	10,200	-0.10 ▼	-0.97	10,100	10,200	10,100	5,790	59,058,000
24/01/2011	10,300	0.00 ■■	0.00	10,100	10,400	10,100	4,200	43,260,000
21/01/2011	10,300	0.00 ■■	0.00	10,100	10,300	10,100	9,540	98,262,000
20/01/2011	10,300	-0.20 ▼	-1.90	10,200	10,400	10,200	1,780	18,334,000
19/01/2011	10,500	0.00 ■■	0.00	10,200	10,500	10,200	600	6,300,000
18/01/2011	10,500	0.10 ▲	0.96	10,800	10,800	10,200	6,760	70,980,000
17/01/2011	10,400	0.00 ■■	0.00	10,400	10,400	10,400	1,630	16,952,000
14/01/2011	10,400	0.10 ▲	0.97	10,500	10,500	10,400	4,300	44,720,000
13/01/2011	10,300	0.20 ▲	1.98	10,300	10,300	10,100	8,290	85,387,000
12/01/2011	10,100	0.20 ▲	2.02	9,800	10,100	9,800	1,120	11,312,000
11/01/2011	9,900	-0.20 ▼	-1.98	10,100	10,200	9,900	5,600	55,440,000
10/01/2011	10,100	-0.30 ▼	-2.88	10,300	10,300	10,100	1,970	19,897,000
07/01/2011	10,400	0.10 ▲	0.97	10,300	10,400	10,300	3,210	33,384,000
06/01/2011	10,300	-0.10 ▼	-0.96	10,800	10,800	10,300	1,400	14,420,000
05/01/2011	10,400	0.00 ■■	0.00	10,600	10,700	10,300	13,030	135,512,000
04/01/2011	10,400	-0.10 ▼	-0.95	10,500	10,500	10,400	6,000	62,400,000
31/12/2010	10,500	0.20 ▲	1.94	10,600	10,600	10,500	2,560	26,880,000
30/12/2010	10,300	-0.10 ▼	-0.96	10,800	10,800	10,300	5,250	54,075,000
29/12/2010	10,400	0.00 ■■	0.00	10,400	10,400	10,400	1,000	10,400,000
28/12/2010	10,400	0.10 ▲	0.97	10,600	10,600	10,200	6,010	62,504,000
27/12/2010	10,300	0.40 ▲	4.04	10,300	10,300	10,200	21,250	218,875,000
24/12/2010	9,900	-0.40 ▼	-3.88	9,900	9,900	9,900	2,500	24,750,000
23/12/2010	10,300	-0.30 ▼	-2.83	10,400	10,400	10,300	11,100	114,330,000
22/12/2010	10,600	-0.40 ▼	-3.64	11,000	11,000	10,600	7,000	74,200,000
21/12/2010	11,000	0.30 ▲	2.80	10,900	11,000	10,800	24,450	268,950,000
20/12/2010	10,700	0.10 ▲	0.94	10,700	10,700	10,700	460	4,922,000
17/12/2010	10,600	-0.40 ▼	-3.64	11,000	11,000	10,500	21,580	228,748,000
16/12/2010	11,000	-0.20 ▼	-1.79	10,900	11,000	10,900	3,100	34,100,000
15/12/2010	11,200	-0.20 ▼	-1.75	11,300	11,300	11,000	2,990	33,488,000
14/12/2010	11,400	0.20 ▲	1.79	11,200	11,400	10,800	22,600	257,640,000
13/12/2010	11,200	0.50 ▲	4.67	11,200	11,200	11,000	38,520	431,424,000
10/12/2010	10,700	0.20 ▲	1.90	10,700	10,700	10,500	22,390	239,573,000
09/12/2010	10,500	-0.10 ▼	-0.94	10,200	10,700	10,200	5,920	62,160,000
08/12/2010	10,600	-0.40 ▼	-3.64	10,700	11,000	10,600	20,650	218,890,000
07/12/2010	11,000	-0.20 ▼	-1.79	11,000	11,200	11,000	9,310	102,410,000
06/12/2010	11,200	0.00 ■■	0.00	11,300	11,400	11,200	18,390	205,968,000
03/12/2010	11,200	0.80 ▲	7.69	11,200	11,300	11,000	23,840	267,008,000
02/12/2010	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	15,660	162,864,000
01/12/2010	10,900	0.20 ▲	1.87	10,700	10,900	10,400	7,440	81,096,000
30/11/2010	10,700	0.50 ▲	4.90	10,600	10,700	10,400	26,120	279,484,000
29/11/2010	10,200	0.20 ▲	2.00	9,900	10,200	9,900	19,910	203,082,000
26/11/2010	10,000	0.30 ▲	3.09	10,000	10,100	9,700	28,400	284,000,000
25/11/2010	9,700	0.20 ▲	2.11	9,500	9,900	9,500	11,740	113,878,000
24/11/2010	9,500	0.30 ▲	3.26	9,400	9,600	9,400	12,490	118,655,000
23/11/2010	9,200	0.20 ▲	2.22	9,200	9,300	9,200	1,240	11,408,000
22/11/2010	9,000	-0.20 ▼	-2.17	8,900	9,000	8,900	2,900	26,100,000
19/11/2010	9,200	0.10 ▲	1.10	9,200	9,400	9,100	18,180	167,256,000
18/11/2010	9,100	0.40 ▲	4.60	9,100	9,100	9,000	12,140	110,474,000
17/11/2010	8,700	0.00 ■■	0.00	9,000	9,100	8,700	15,960	138,852,000
16/11/2010	8,700	-0.40 ▼	-4.40	9,100	9,200	8,700	21,700	188,790,000
15/11/2010	9,100	-0.40 ▼	-4.21	9,900	9,900	9,100	2,150	19,565,000
12/11/2010	9,500	-0.30 ▼	-3.06	9,800	9,800	9,500	3,950	37,525,000
11/11/2010	9,800	-0.20 ▼	-2.00	10,000	10,000	9,700	1,630	15,974,000
10/11/2010	10,000	0.20 ▲	2.04	9,800	10,000	9,800	3,870	38,700,000
09/11/2010	9,800	-0.10 ▼	-1.01	9,800	9,800	9,600	5,720	56,056,000
08/11/2010	9,900	-0.10 ▼	-1.00	9,900	10,200	9,800	16,200	160,380,000
05/11/2010	10,000	0.00 ■■	0.00	10,200	10,200	10,000	9,620	96,200,000
04/11/2010	10,000	0.00 ■■	0.00	9,800	10,000	9,800	2,600	26,000,000
03/11/2010	10,000	0.00 ■■	0.00	9,900	10,000	9,900	1,010	10,100,000
02/11/2010	10,000	-0.20 ▼	-1.96	10,000	10,000	10,000	4,330	43,300,000
01/11/2010	10,200	0.00 ■■	0.00	10,000	10,200	10,000	5,980	60,996,000
29/10/2010	10,200	0.00 ■■	0.00	10,300	10,300	10,200	1,500	15,300,000
28/10/2010	10,200	-0.30 ▼	-2.86	10,200	10,500	10,200	22,350	227,970,000
27/10/2010	10,500	0.00 ■■	0.00	10,500	10,600	10,400	8,070	84,735,000
26/10/2010	10,500	0.50 ▲	5.00	10,100	10,500	10,000	13,720	144,060,000
25/10/2010	10,000	0.00 ■■	0.00	10,300	10,400	9,900	14,650	146,500,000
22/10/2010	10,000	-0.40 ▼	-3.85	10,600	10,600	10,000	19,450	194,500,000
21/10/2010	10,400	-0.50 ▼	-4.59	10,800	10,900	10,400	16,260	169,104,000
20/10/2010	10,900	-0.10 ▼	-0.91	11,000	11,100	10,600	2,770	30,193,000
19/10/2010	11,000	0.00 ■■	0.00	11,000	11,100	10,900	6,680	73,480,000
18/10/2010	11,000	-0.30 ▼	-2.65	11,300	11,300	11,000	1,220	13,420,000
15/10/2010	11,300	0.30 ▲	2.73	10,800	11,300	10,800	2,320	26,216,000
14/10/2010	11,000	-0.20 ▼	-1.79	11,500	11,500	11,000	2,910	32,010,000
13/10/2010	11,200	0.20 ▲	1.82	11,000	11,200	10,900	6,820	76,384,000
12/10/2010	11,000	-0.30 ▼	-2.65	11,100	11,300	11,000	7,750	85,250,000
11/10/2010	11,300	0.00 ■■	0.00	11,500	11,500	11,300	2,400	27,120,000
08/10/2010	11,300	0.00 ■■	0.00	11,300	11,300	11,300	800	9,040,000
07/10/2010	11,300	-0.20 ▼	-1.74	11,700	11,700	11,300	11,100	125,430,000
06/10/2010	11,500	0.00 ■■	0.00	11,500	11,500	11,300	4,600	52,900,000
05/10/2010	11,500	-0.10 ▼	-0.86	11,500	11,500	11,300	4,000	46,000,000
04/10/2010	11,600	-0.10 ▼	-0.85	11,800	11,800	11,200	19,110	221,676,000
01/10/2010	11,700	0.00 ■■	0.00	11,800	11,800	11,600	2,060	24,102,000
30/09/2010	11,700	0.10 ▲	0.86	11,600	11,700	11,500	1,400	16,380,000
29/09/2010	11,600	-0.20 ▼	-1.69	11,600	11,800	11,600	16,120	186,992,000
28/09/2010	11,800	0.10 ▲	0.85	11,700	11,800	11,600	7,870	92,866,000
27/09/2010	11,700	-0.10 ▼	-0.85	11,800	11,800	11,700	7,200	84,240,000
24/09/2010	11,800	0.10 ▲	0.85	11,900	11,900	11,800	1,400	16,520,000
23/09/2010	11,700	0.00 ■■	0.00	11,900	11,900	11,600	16,000	187,200,000
22/09/2010	11,700	-0.20 ▼	-1.68	12,000	12,000	11,600	10,180	119,106,000
21/09/2010	11,900	0.00 ■■	0.00	12,200	12,200	11,800	12,440	148,036,000
20/09/2010	11,900	-0.10 ▼	-0.83	12,100	12,100	11,900	12,900	153,510,000
17/09/2010	12,000	0.30 ▲	2.56	11,800	12,000	11,500	9,610	115,320,000
16/09/2010	11,700	0.10 ▲	0.86	11,600	11,700	11,600	6,140	71,838,000
15/09/2010	11,600	-0.20 ▼	-1.69	11,800	12,000	11,600	9,960	115,536,000
14/09/2010	11,800	0.10 ▲	0.85	11,700	11,800	11,500	6,650	78,470,000
13/09/2010	11,700	-0.30 ▼	-2.50	11,700	11,800	11,600	9,470	110,799,000
10/09/2010	12,000	-0.10 ▼	-0.83	12,100	12,200	12,000	15,970	191,640,000
09/09/2010	12,100	0.50 ▲	4.31	12,100	12,100	12,000	30,300	366,630,000
08/09/2010	11,600	-0.30 ▼	-2.52	11,600	11,700	11,500	11,150	129,340,000
07/09/2010	11,900	-0.40 ▼	-3.25	11,800	12,200	11,800	18,080	215,152,000
06/09/2010	12,300	0.40 ▲	3.36	11,900	12,400	11,900	34,000	418,200,000
01/09/2010	11,900	0.00 ■■	0.00	11,900	11,900	11,500	22,270	265,013,000
31/08/2010	11,900	0.10 ▲	0.85	12,000	12,000	11,800	22,730	270,487,000
30/08/2010	11,800	0.50 ▲	4.42	11,500	11,800	11,500	18,020	212,636,000
27/08/2010	11,300	0.00 ■■	0.00	11,700	11,700	11,000	6,250	70,625,000
26/08/2010	11,300	0.00 ■■	0.00	11,300	11,400	11,000	51,740	584,662,000
25/08/2010	11,300	-0.40 ▼	-3.42	12,000	12,000	11,200	33,970	383,861,000
24/08/2010	12,500	-0.50 ▼	-3.85	13,000	13,000	12,500	34,150	426,875,000
23/08/2010	13,000	0.00 ■■	0.00	13,300	13,300	13,000	33,220	431,860,000
20/08/2010	13,000	-0.10 ▼	-0.76	12,800	13,000	12,800	29,160	379,080,000
19/08/2010	13,100	0.00 ■■	0.00	13,300	13,300	13,000	7,450	97,595,000
18/08/2010	13,100	-0.50 ▼	-3.68	13,200	13,300	13,000	45,230	592,513,000
17/08/2010	13,600	0.00 ■■	0.00	13,600	13,600	13,200	21,820	296,752,000
16/08/2010	13,600	0.60 ▲	4.62	13,300	13,600	13,100	31,570	429,352,000
13/08/2010	13,000	0.50 ▲	4.00	12,700	13,000	12,600	31,130	404,690,000
12/08/2010	12,500	-0.20 ▼	-1.57	12,800	12,800	12,100	76,380	954,750,000
11/08/2010	12,700	0.60 ▲	4.96	12,600	12,700	12,600	82,730	1,050,671,000
10/08/2010	12,100	-0.20 ▼	-1.63	12,300	12,300	11,700	95,210	1,152,041,000
09/08/2010	12,300	-0.60 ▼	-4.65	12,700	12,900	12,300	35,200	432,960,000
06/08/2010	12,900	-0.10 ▼	-0.77	12,800	12,900	12,800	28,750	370,875,000
05/08/2010	13,000	0.20 ▲	1.56	13,000	13,200	12,700	29,800	387,400,000
04/08/2010	12,800	-0.30 ▼	-2.29	13,100	13,100	12,800	39,210	501,888,000
03/08/2010	13,100	-0.20 ▼	-1.50	13,300	13,500	13,100	50,180	657,358,000
02/08/2010	13,300	-0.30 ▼	-2.21	13,600	13,900	13,300	20,570	273,581,000
30/07/2010	13,600	0.10 ▲	0.74	13,800	13,900	13,500	16,820	228,752,000
29/07/2010	13,500	0.00 ■■	0.00	13,500	13,600	13,400	13,860	187,110,000
28/07/2010	13,500	-0.30 ▼	-2.17	14,100	14,100	13,500	65,260	881,010,000
27/07/2010	13,800	-0.20 ▼	-1.43	14,000	14,100	13,800	48,530	669,714,000
26/07/2010	14,000	-0.40 ▼	-2.78	14,500	14,500	13,700	59,960	839,440,000
23/07/2010	14,400	-0.20 ▼	-1.37	14,700	14,700	14,200	30,040	432,576,000
22/07/2010	14,600	-0.10 ▼	-0.68	14,700	14,700	14,100	27,850	406,610,000
21/07/2010	14,700	0.70 ▲	5.00	14,500	14,700	14,000	180,000	2,646,000,000
20/07/2010	14,000	0.00 ■■	0.00	14,000	14,300	14,000	70,170	982,380,000
19/07/2010	14,000	-0.20 ▼	-1.41	14,200	14,200	13,800	24,290	340,060,000
16/07/2010	14,200	0.00 ■■	0.00	14,000	14,400	14,000	38,160	541,872,000
15/07/2010	14,200	-0.50 ▼	-3.40	14,700	14,700	14,200	39,900	566,580,000
14/07/2010	14,700	0.00 ■■	0.00	14,700	14,700	14,200	40,960	602,112,000
13/07/2010	14,700	0.30 ▲	2.08	15,000	15,100	14,500	107,410	1,578,927,000
12/07/2010	14,400	0.60 ▲	4.35	14,000	14,400	13,800	163,710	2,357,424,000
09/07/2010	13,800	0.40 ▲	2.99	13,400	14,000	13,400	77,830	1,074,054,000
08/07/2010	13,400	-0.10 ▼	-0.74	13,700	13,700	13,400	15,310	205,154,000
07/07/2010	13,500	0.00 ■■	0.00	13,500	13,800	13,400	42,490	573,615,000
06/07/2010	13,500	-0.20 ▼	-1.46	13,800	13,800	13,300	42,020	567,270,000
05/07/2010	13,700	0.00 ■■	0.00	13,900	13,900	13,300	16,230	222,351,000
02/07/2010	13,700	0.00 ■■	0.00	13,900	13,900	13,700	12,650	173,305,000
01/07/2010	13,700	0.00 ■■	0.00	13,900	13,900	13,300	17,250	236,325,000
30/06/2010	13,700	0.30 ▲	2.24	13,700	13,700	13,300	9,480	129,876,000
29/06/2010	13,400	-0.60 ▼	-4.29	14,000	14,200	13,400	40,470	542,298,000
28/06/2010	14,000	0.60 ▲	4.48	13,300	14,000	13,300	147,800	2,069,200,000
25/06/2010	13,400	-0.10 ▼	-0.74	13,100	13,600	13,100	26,630	356,842,000
24/06/2010	13,500	0.00 ■■	0.00	13,700	13,700	13,500	25,170	339,795,000
23/06/2010	13,500	0.00 ■■	0.00	13,300	13,500	13,000	17,880	241,380,000
22/06/2010	13,500	0.00 ■■	0.00	13,600	13,900	13,500	54,030	729,405,000
21/06/2010	13,500	0.60 ▲	4.65	13,200	13,500	12,800	80,580	1,087,830,000
18/06/2010	12,900	0.10 ▲	0.78	12,600	13,200	12,600	16,710	215,559,000
17/06/2010	12,800	-0.10 ▼	-0.78	12,900	13,000	12,800	29,010	371,328,000
16/06/2010	12,900	0.20 ▲	1.57	12,900	12,900	12,700	12,310	158,799,000
15/06/2010	12,700	0.00 ■■	0.00	12,800	12,800	12,600	15,880	201,676,000
14/06/2010	12,700	0.10 ▲	0.79	12,600	12,700	12,600	23,280	295,656,000
11/06/2010	12,600	-0.10 ▼	-0.79	12,900	12,900	12,600	20,180	254,268,000
10/06/2010	12,700	-0.10 ▼	-0.78	12,800	12,800	12,700	4,890	62,103,000
09/06/2010	12,800	0.20 ▲	1.59	12,600	12,800	12,600	960	12,288,000
08/06/2010	12,600	0.10 ▲	0.80	12,500	12,900	12,400	14,790	186,354,000
07/06/2010	12,500	-0.20 ▼	-1.57	12,400	12,500	12,300	33,100	413,750,000
04/06/2010	12,700	0.00 ■■	0.00	12,700	12,800	12,600	12,470	158,369,000
03/06/2010	12,700	0.00 ■■	0.00	13,000	13,000	12,700	12,730	161,671,000
02/06/2010	12,700	0.10 ▲	0.79	12,600	12,700	12,400	16,720	212,344,000
01/06/2010	12,600	0.20 ▲	1.61	12,400	12,600	12,400	13,790	173,754,000
31/05/2010	12,400	-0.60 ▼	-4.62	12,600	12,700	12,400	23,200	287,680,000
28/05/2010	13,000	0.20 ▲	1.56	13,300	13,300	12,900	33,970	441,610,000
27/05/2010	12,800	0.00 ■■	0.00	12,500	12,800	12,500	7,240	92,672,000
26/05/2010	12,800	0.60 ▲	4.92	12,600	12,800	12,200	41,940	536,832,000
25/05/2010	12,200	-0.30 ▼	-2.40	12,200	12,500	12,200	10,800	131,760,000
24/05/2010	12,500	0.30 ▲	2.46	12,700	12,700	12,200	15,780	197,250,000
21/05/2010	12,200	-0.60 ▼	-4.69	12,500	12,800	12,200	24,040	293,288,000
20/05/2010	12,800	-0.10 ▼	-0.78	12,700	13,000	12,500	16,320	208,896,000
19/05/2010	12,900	-0.40 ▼	-3.01	13,300	13,300	12,900	32,550	419,895,000
18/05/2010	13,300	0.00 ■■	0.00	13,300	13,400	13,200	17,610	234,213,000
17/05/2010	13,300	-0.70 ▼	-5.00	13,900	13,900	13,300	94,400	1,255,520,000
14/05/2010	14,000	0.30 ▲	2.19	14,100	14,100	13,600	17,900	250,600,000
13/05/2010	13,700	-0.30 ▼	-2.14	14,500	14,500	13,700	34,990	479,363,000
12/05/2010	14,000	-0.70 ▼	-4.76	14,100	14,300	14,000	45,920	642,880,000
11/05/2010	14,700	-0.10 ▼	-0.68	15,200	15,200	14,700	18,040	265,188,000
10/05/2010	14,800	-0.70 ▼	-4.52	15,500	15,700	14,800	81,570	1,207,236,000
07/05/2010	15,500	0.30 ▲	1.97	15,900	15,900	14,600	134,100	2,078,550,000
06/05/2010	15,200	0.70 ▲	4.83	15,200	15,200	15,200	185,180	2,814,736,000
05/05/2010	14,500	0.40 ▲	2.84	14,000	14,500	14,000	35,910	520,695,000
04/05/2010	14,100	0.60 ▲	4.44	14,100	14,100	14,000	72,310	1,019,571,000
29/04/2010	14,100	0.20 ▲	1.44	14,000	14,200	13,800	16,650	234,765,000
28/04/2010	13,900	-0.10 ▼	-0.71	14,200	14,200	13,900	6,310	87,709,000
27/04/2010	14,000	-0.10 ▼	-0.71	14,100	14,200	13,700	17,280	241,920,000
26/04/2010	14,100	0.00 ■■	0.00	14,000	14,400	14,000	16,310	229,971,000
22/04/2010	14,100	0.00 ■■	0.00	14,400	14,400	14,000	36,370	512,817,000
21/04/2010	14,100	0.30 ▲	2.17	14,000	14,200	14,000	35,340	498,294,000
20/04/2010	13,800	0.00 ■■	0.00	13,900	14,000	13,800	29,260	403,788,000
19/04/2010	13,800	0.00 ■■	0.00	13,800	13,900	13,600	18,550	255,990,000
16/04/2010	13,800	0.10 ▲	0.73	13,900	13,900	13,700	25,110	346,518,000
15/04/2010	13,700	0.10 ▲	0.74	13,600	13,800	13,500	14,540	199,198,000
14/04/2010	13,600	-0.10 ▼	-0.73	13,500	13,600	13,500	7,090	96,424,000
13/04/2010	13,700	0.00 ■■	0.00	13,700	13,700	13,500	3,500	47,950,000
12/04/2010	13,700	-0.10 ▼	-0.72	14,100	14,100	13,700	33,140	454,018,000
09/04/2010	13,800	0.00 ■■	0.00	13,800	13,800	13,600	24,370	336,306,000
08/04/2010	13,800	0.50 ▲	3.76	13,300	13,800	13,300	6,550	90,390,000
07/04/2010	13,300	-0.40 ▼	-2.92	13,500	13,600	13,100	17,890	237,937,000
06/04/2010	13,700	-0.10 ▼	-0.72	14,100	14,100	13,700	6,650	91,105,000
05/04/2010	13,800	0.60 ▲	4.55	13,400	13,800	13,300	41,650	574,770,000
02/04/2010	13,200	0.00 ■■	0.00	13,300	13,300	13,200	13,790	182,028,000
01/04/2010	13,200	0.00 ■■	0.00	13,100	13,400	13,100	14,730	194,436,000
31/03/2010	13,200	0.00 ■■	0.00	13,200	13,400	13,200	8,920	117,744,000
30/03/2010	13,200	0.00 ■■	0.00	13,600	13,600	13,200	7,020	92,664,000
29/03/2010	13,200	0.20 ▲	1.54	13,200	13,400	13,000	32,550	429,660,000
26/03/2010	13,000	-0.20 ▼	-1.52	13,300	13,300	13,000	1,710	22,230,000
25/03/2010	13,200	-0.50 ▼	-3.65	13,800	13,800	13,200	6,510	85,932,000
24/03/2010	13,700	0.30 ▲	2.24	13,400	13,700	13,300	43,260	592,662,000
23/03/2010	13,400	0.20 ▲	1.52	13,300	13,400	13,000	9,580	128,372,000
22/03/2010	13,200	-0.10 ▼	-0.75	13,300	13,300	13,200	13,820	182,424,000
19/03/2010	13,300	-0.20 ▼	-1.48	13,400	13,500	13,300	6,130	81,529,000
18/03/2010	13,500	0.00 ■■	0.00	13,500	13,600	13,400	7,580	102,330,000
17/03/2010	13,500	-0.50 ▼	-3.57	14,000	14,000	13,500	3,500	47,250,000
16/03/2010	14,000	0.10 ▲	0.72	13,900	14,000	13,300	10,710	149,940,000
15/03/2010	13,900	0.00 ■■	0.00	14,300	14,300	13,900	7,970	110,783,000
12/03/2010	13,900	0.40 ▲	2.96	13,500	13,900	13,500	32,300	448,970,000
11/03/2010	13,500	0.10 ▲	0.75	13,300	13,800	13,300	14,120	190,620,000
10/03/2010	13,400	0.00 ■■	0.00	13,500	13,500	13,300	2,580	34,572,000
09/03/2010	13,400	0.30 ▲	2.29	13,100	13,400	13,100	8,800	117,920,000
08/03/2010	13,100	0.10 ▲	0.77	13,100	13,400	13,000	12,360	161,916,000
05/03/2010	13,000	-0.30 ▼	-2.26	12,900	13,400	12,900	9,210	119,730,000
04/03/2010	13,300	0.00 ■■	0.00	13,500	13,500	13,300	4,950	65,835,000
03/03/2010	13,300	0.00 ■■	0.00	13,400	13,400	13,000	1,440	19,152,000
02/03/2010	13,300	-0.20 ▼	-1.48	13,500	13,500	13,300	2,640	35,112,000
01/03/2010	13,500	0.20 ▲	1.50	13,600	13,600	13,500	1,910	25,785,000
26/02/2010	13,300	0.30 ▲	2.31	13,400	13,400	12,500	2,920	38,836,000
25/02/2010	13,000	0.20 ▲	1.56	13,400	13,400	13,000	4,010	52,130,000
24/02/2010	12,800	-0.20 ▼	-1.54	12,800	13,000	12,800	8,260	105,728,000
23/02/2010	13,000	-0.50 ▼	-3.70	13,000	13,000	12,900	5,330	69,290,000
22/02/2010	13,500	0.00 ■■	0.00	13,100	13,500	13,100	4,720	63,720,000
12/02/2010	13,500	-0.30 ▼	-2.17	13,900	13,900	13,500	1,390	18,765,000
11/02/2010	13,800	0.30 ▲	2.22	13,700	13,800	13,700	5,910	81,558,000
10/02/2010	13,500	0.30 ▲	2.27	13,200	13,500	13,000	9,590	129,465,000
09/02/2010	13,200	0.00 ■■	0.00	13,200	13,200	13,200	340	4,488,000
08/02/2010	13,200	0.00 ■■	0.00	13,200	13,300	12,600	7,600	100,320,000
05/02/2010	13,200	-0.20 ▼	-1.49	13,000	13,200	12,800	12,870	169,884,000
04/02/2010	13,400	0.20 ▲	1.52	13,300	13,400	13,300	10,350	138,690,000
03/02/2010	13,200	0.10 ▲	0.76	12,800	13,200	12,800	18,370	242,484,000
02/02/2010	13,100	-0.30 ▼	-2.24	13,000	13,100	13,000	4,390	57,509,000
01/02/2010	13,400	0.00 ■■	0.00	13,000	13,400	13,000	6,590	88,306,000
29/01/2010	13,400	0.00 ■■	0.00	12,900	13,400	12,900	16,400	219,760,000
28/01/2010	13,400	-0.10 ▼	-0.74	13,000	13,400	13,000	9,150	122,610,000
27/01/2010	13,500	0.00 ■■	0.00	13,800	13,800	12,900	9,720	131,220,000
26/01/2010	13,500	0.10 ▲	0.75	13,400	13,700	13,000	11,090	149,715,000
25/01/2010	13,400	0.60 ▲	4.69	12,700	13,400	12,700	12,700	170,180,000
22/01/2010	12,800	-0.30 ▼	-2.29	12,500	13,000	12,500	11,450	146,560,000
21/01/2010	13,100	-0.20 ▼	-1.50	13,100	13,500	13,100	17,950	235,145,000
20/01/2010	13,300	-0.20 ▼	-1.48	13,500	13,500	13,300	14,220	189,126,000
19/01/2010	13,500	0.10 ▲	0.75	13,500	13,500	13,500	1,520	20,520,000
18/01/2010	13,400	-0.60 ▼	-4.29	14,000	14,000	13,300	13,880	185,992,000
15/01/2010	14,000	-0.30 ▼	-2.10	14,000	14,000	13,700	9,550	133,700,000
14/01/2010	14,300	0.50 ▲	3.62	13,800	14,300	13,800	3,020	43,186,000
13/01/2010	13,800	-0.60 ▼	-4.17	14,300	14,300	13,800	14,050	193,890,000
12/01/2010	14,400	-0.30 ▼	-2.04	14,500	14,600	14,400	6,460	93,024,000
11/01/2010	14,700	-0.30 ▼	-2.00	14,500	14,800	14,500	5,700	83,790,000
08/01/2010	15,000	0.00 ■■	0.00	15,300	15,300	15,000	13,340	200,100,000
07/01/2010	15,000	0.00 ■■	0.00	15,000	15,100	15,000	15,580	233,700,000
06/01/2010	15,000	0.00 ■■	0.00	14,500	15,300	14,500	3,670	55,050,000
05/01/2010	15,000	0.00 ■■	0.00	15,600	15,600	15,000	9,620	144,300,000
04/01/2010	15,000	0.70 ▲	4.90	14,700	15,000	14,700	42,730	640,950,000
31/12/2009	14,300	0.10 ▲	0.70	14,200	14,400	14,000	32,550	465,465,000
30/12/2009	14,200	0.20 ▲	1.43	13,600	14,200	13,600	12,830	182,186,000
29/12/2009	14,000	0.20 ▲	1.45	13,900	14,000	13,500	7,580	106,120,000
28/12/2009	13,800	-0.40 ▼	-2.82	14,000	14,400	13,800	7,230	99,774,000
25/12/2009	14,200	0.30 ▲	2.16	14,100	14,200	13,600	16,320	231,744,000
24/12/2009	13,900	0.00 ■■	0.00	13,400	14,000	13,400	23,070	320,673,000
23/12/2009	13,900	-0.10 ▼	-0.71	14,500	14,500	13,400	5,750	79,925,000
22/12/2009	14,000	-0.10 ▼	-0.71	14,100	14,500	13,700	9,440	132,160,000
21/12/2009	14,100	0.50 ▲	3.68	13,300	14,200	13,300	12,430	175,263,000
18/12/2009	13,600	0.60 ▲	4.62	13,100	13,600	13,100	15,190	206,584,000
17/12/2009	13,000	0.20 ▲	1.56	12,800	13,000	12,800	12,600	163,800,000
16/12/2009	12,800	-0.60 ▼	-4.48	13,000	13,600	12,800	15,540	198,912,000
15/12/2009	13,400	-0.20 ▼	-1.47	13,300	13,500	13,300	12,510	167,634,000
14/12/2009	13,600	0.60 ▲	4.62	13,600	13,600	13,500	9,340	127,024,000
11/12/2009	13,000	-0.40 ▼	-2.99	13,000	13,100	12,800	16,510	214,630,000
10/12/2009	13,400	-0.60 ▼	-4.29	13,600	13,800	13,400	29,840	399,856,000
09/12/2009	14,000	0.00 ■■	0.00	13,500	14,400	13,500	15,680	219,520,000
08/12/2009	14,000	-0.70 ▼	-4.76	14,700	14,700	14,000	18,800	263,200,000
07/12/2009	14,700	0.00 ■■	0.00	14,300	14,700	14,300	3,550	52,185,000
04/12/2009	14,700	0.50 ▲	3.52	14,400	14,700	14,300	12,440	182,868,000
03/12/2009	14,200	0.00 ■■	0.00	13,800	14,300	13,800	25,600	363,520,000
02/12/2009	14,200	-0.60 ▼	-4.05	14,100	14,900	14,100	52,650	747,630,000
01/12/2009	14,800	0.20 ▲	1.37	14,600	14,900	14,600	4,690	69,412,000
30/11/2009	14,600	0.10 ▲	0.69	14,600	14,700	14,500	17,410	254,186,000
27/11/2009	14,500	0.60 ▲	4.32	13,300	14,500	13,300	54,030	783,435,000
26/11/2009	13,900	-0.70 ▼	-4.79	14,100	14,100	13,900	45,390	630,921,000
25/11/2009	14,600	-0.70 ▼	-4.58	14,900	15,000	14,600	61,280	894,688,000
24/11/2009	15,300	-0.20 ▼	-1.29	15,100	15,300	15,100	29,660	453,798,000
23/11/2009	15,500	-0.40 ▼	-2.52	15,800	16,000	15,500	27,320	423,460,000
20/11/2009	15,900	-0.10 ▼	-0.62	16,000	16,100	15,800	12,670	201,453,000
19/11/2009	16,000	0.50 ▲	3.23	15,600	16,000	15,600	20,590	329,440,000
18/11/2009	15,500	-0.30 ▼	-1.90	15,700	15,700	15,500	42,100	652,550,000
17/11/2009	15,800	0.00 ■■	0.00	15,800	16,000	15,700	31,440	496,752,000
16/11/2009	15,800	-0.30 ▼	-1.86	16,600	16,600	15,800	24,550	387,890,000
13/11/2009	16,100	-0.10 ▼	-0.62	16,500	16,600	16,000	14,900	239,890,000
12/11/2009	16,200	0.40 ▲	2.53	16,200	16,500	15,900	63,250	1,024,650,000
11/11/2009	15,800	0.50 ▲	3.27	15,900	15,900	15,200	26,010	410,958,000
10/11/2009	15,300	-0.20 ▼	-1.29	15,500	15,600	15,200	56,880	870,264,000
09/11/2009	15,500	-0.80 ▼	-4.91	16,000	16,300	15,500	39,100	606,050,000
06/11/2009	16,300	0.00 ■■	0.00	17,000	17,000	16,300	30,380	495,194,000
05/11/2009	16,300	0.70 ▲	4.49	16,000	16,300	15,700	47,630	776,369,000
04/11/2009	15,600	-0.30 ▼	-1.89	15,200	16,000	15,200	54,840	855,504,000
03/11/2009	15,900	-0.80 ▼	-4.79	15,900	16,800	15,900	61,900	984,210,000
02/11/2009	16,700	-0.80 ▼	-4.57	17,000	17,000	16,700	52,640	879,088,000
30/10/2009	17,500	0.40 ▲	2.34	17,500	17,700	17,100	70,840	1,239,700,000
29/10/2009	17,700	-0.80 ▼	-4.32	17,700	17,800	17,600	102,900	1,821,330,000
28/10/2009	18,500	0.50 ▲	2.78	17,900	18,800	17,900	53,200	984,200,000
27/10/2009	18,000	-0.10 ▼	-0.55	17,500	18,000	17,500	77,900	1,402,200,000
26/10/2009	18,100	-0.90 ▼	-4.74	18,400	18,700	18,100	151,610	2,744,141,000
23/10/2009	19,000	-0.90 ▼	-4.52	19,000	19,400	19,000	267,070	5,074,330,000
22/10/2009	19,900	-1.00 ▼	-4.78	20,400	20,400	19,900	203,970	4,059,003,000
21/10/2009	20,900	0.50 ▲	2.45	21,300	21,300	20,600	226,050	4,724,445,000
20/10/2009	20,400	0.90 ▲	4.62	20,200	20,400	19,600	263,090	5,367,036,000
19/10/2009	19,500	0.90 ▲	4.84	18,900	19,500	18,800	206,720	4,031,040,000
16/10/2009	18,600	-0.90 ▼	-4.62	18,800	19,000	18,600	193,580	3,600,588,000
15/10/2009	19,500	0.00 ■■	0.00	20,400	20,400	19,500	258,840	5,047,380,000
14/10/2009	19,500	0.90 ▲	4.84	19,500	19,500	18,600	414,260	8,078,070,000
13/10/2009	18,600	0.80 ▲	4.49	18,600	18,600	18,600	88,080	1,638,288,000
12/10/2009	17,800	0.80 ▲	4.71	17,700	17,800	17,400	166,360	2,961,208,000
09/10/2009	17,000	0.40 ▲	2.41	16,600	17,100	16,600	89,790	1,526,430,000
08/10/2009	16,600	0.10 ▲	0.61	16,500	16,700	16,300	55,410	919,806,000
07/10/2009	16,500	0.00 ■■	0.00	16,900	16,900	16,400	60,840	1,003,860,000
06/10/2009	16,500	-0.20 ▼	-1.20	16,800	16,800	16,500	32,480	535,920,000
05/10/2009	16,700	-0.10 ▼	-0.60	17,600	17,600	16,600	30,270	505,509,000
02/10/2009	16,800	0.00 ■■	0.00	16,800	16,900	16,000	105,860	1,778,448,000
01/10/2009	16,800	-0.30 ▼	-1.75	17,100	17,200	16,800	82,160	1,380,288,000
30/09/2009	17,100	-0.30 ▼	-1.72	17,100	17,400	17,000	114,160	1,952,136,000
29/09/2009	17,400	-0.20 ▼	-1.14	17,600	17,600	17,200	51,420	894,708,000
28/09/2009	17,600	-0.40 ▼	-2.22	18,200	18,200	17,500	66,130	1,163,888,000
25/09/2009	18,000	0.60 ▲	3.45	17,400	18,200	17,300	143,600	2,584,800,000
24/09/2009	17,400	0.00 ■■	0.00	17,200	17,500	17,200	93,590	1,628,466,000
23/09/2009	17,400	0.80 ▲	4.82	16,800	17,400	16,800	120,830	2,102,442,000
22/09/2009	16,600	-0.30 ▼	-1.78	16,500	17,000	16,500	99,990	1,659,834,000
21/09/2009	16,900	-0.20 ▼	-1.17	17,100	17,100	16,900	74,890	1,265,641,000
18/09/2009	17,100	0.00 ■■	0.00	16,900	17,200	16,900	45,200	772,920,000
17/09/2009	17,100	0.00 ■■	0.00	17,400	17,400	17,000	57,300	979,830,000
16/09/2009	17,100	0.10 ▲	0.59	16,800	17,300	16,800	93,740	1,602,954,000
15/09/2009	17,000	-0.30 ▼	-1.73	17,100	17,200	17,000	72,710	1,236,070,000
14/09/2009	17,300	0.00 ■■	0.00	17,400	17,400	17,100	80,320	1,389,536,000
11/09/2009	17,300	0.30 ▲	1.76	17,100	17,400	17,100	99,160	1,715,468,000
10/09/2009	17,000	-0.20 ▼	-1.16	17,100	17,500	17,000	55,610	945,370,000
09/09/2009	17,200	-0.10 ▼	-0.58	17,300	17,400	17,000	72,300	1,243,560,000
08/09/2009	17,300	0.10 ▲	0.58	17,100	17,400	17,100	72,990	1,262,727,000
07/09/2009	17,200	-0.90 ▼	-4.97	17,400	17,800	17,200	53,310	916,932,000
04/09/2009	18,100	-0.90 ▼	-4.74	19,000	19,000	18,100	61,420	1,111,702,000
03/09/2009	19,000	0.40 ▲	2.15	19,500	19,500	19,000	136,540	2,594,260,000
02/09/2009	18,600	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	18,600	0.80 ▲	4.49	18,600	18,600	18,400	115,830	2,154,438,000
31/08/2009	17,800	0.80 ▲	4.71	17,800	17,800	17,800	65,320	1,162,696,000
28/08/2009	17,000	0.10 ▲	0.59	16,700	17,000	16,700	48,010	816,170,000
27/08/2009	16,900	0.00 ■■	0.00	16,500	17,000	16,500	24,990	422,331,000
26/08/2009	16,900	-0.10 ▼	-0.59	17,000	17,100	16,800	11,900	201,110,000
25/08/2009	17,000	0.00 ■■	0.00	17,300	17,300	16,700	22,660	385,220,000
24/08/2009	17,000	0.10 ▲	0.59	17,100	17,100	16,900	32,590	554,030,000
21/08/2009	16,900	0.10 ▲	0.60	17,000	17,200	16,800	37,400	632,060,000
20/08/2009	16,800	0.00 ■■	0.00	16,600	17,000	16,600	24,580	412,944,000
19/08/2009	16,800	0.30 ▲	1.82	16,900	17,000	16,600	13,270	222,936,000
18/08/2009	16,500	-0.10 ▼	-0.60	15,900	16,600	15,900	14,670	242,055,000
17/08/2009	16,600	-0.50 ▼	-2.92	16,600	17,000	16,500	22,620	375,492,000
14/08/2009	17,100	-0.40 ▼	-2.29	16,800	17,200	16,800	13,270	226,917,000
13/08/2009	17,500	0.20 ▲	1.16	17,700	17,800	17,500	47,010	822,675,000
12/08/2009	17,300	-0.30 ▼	-1.70	17,800	17,800	17,300	30,950	535,435,000
11/08/2009	17,600	0.80 ▲	4.76	17,500	17,600	17,200	71,950	1,266,320,000
10/08/2009	16,800	0.30 ▲	1.82	16,400	16,900	16,400	22,300	374,640,000
07/08/2009	16,500	0.00 ■■	0.00	16,100	16,700	16,000	19,260	317,790,000
06/08/2009	16,500	-0.50 ▼	-2.94	16,600	17,200	16,500	37,070	611,655,000
05/08/2009	17,000	0.00 ■■	0.00	16,500	17,000	16,400	17,110	290,870,000
04/08/2009	17,000	0.60 ▲	3.66	16,700	17,000	15,600	41,560	706,520,000
03/08/2009	16,400	0.30 ▲	1.86	16,500	16,500	16,100	29,190	478,716,000
31/07/2009	16,100	0.70 ▲	4.55	16,000	16,100	15,500	55,020	885,822,000
30/07/2009	15,400	-0.60 ▼	-3.75	15,600	15,600	15,400	23,340	359,436,000
29/07/2009	16,000	-0.10 ▼	-0.62	16,500	16,500	16,000	12,370	197,920,000
28/07/2009	16,100	-0.70 ▼	-4.17	16,000	17,000	16,000	33,360	537,096,000
27/07/2009	16,800	0.80 ▲	5.00	16,800	16,800	16,500	42,950	721,560,000
24/07/2009	16,000	0.70 ▲	4.58	16,000	16,000	16,000	33,960	543,360,000
23/07/2009	15,300	0.30 ▲	2.00	15,300	15,300	15,000	7,470	114,291,000
22/07/2009	15,000	-0.10 ▼	-0.66	15,500	15,500	15,000	24,070	361,050,000
21/07/2009	15,100	0.10 ▲	0.67	15,500	15,500	15,000	25,510	385,201,000
20/07/2009	15,000	-0.60 ▼	-3.85	15,000	15,500	14,900	26,630	399,450,000
17/07/2009	15,600	-0.40 ▼	-2.50	15,700	16,000	15,500	15,790	246,324,000
16/07/2009	16,000	-0.50 ▼	-3.03	16,500	16,900	16,000	24,040	384,640,000
15/07/2009	16,500	0.60 ▲	3.77	16,500	16,500	16,000	7,280	120,120,000
14/07/2009	15,900	-0.50 ▼	-3.05	16,400	16,400	15,600	14,570	231,663,000
13/07/2009	16,400	-0.80 ▼	-4.65	16,600	16,600	16,400	51,050	837,220,000
10/07/2009	17,200	0.10 ▲	0.58	16,700	17,200	16,300	49,190	846,068,000
09/07/2009	17,100	0.00 ■■	0.00	17,600	17,600	17,100	15,160	259,236,000
08/07/2009	17,100	-0.20 ▼	-1.16	16,800	17,200	16,800	24,110	412,281,000
07/07/2009	17,300	-0.90 ▼	-4.95	17,400	18,200	17,300	36,170	625,741,000
06/07/2009	18,200	0.70 ▲	4.00	18,300	18,300	18,000	57,790	1,051,778,000
03/07/2009	17,500	-0.90 ▼	-4.89	17,500	17,500	17,500	17,460	305,550,000
02/07/2009	18,400	-0.90 ▼	-4.66	18,400	18,700	18,400	42,100	774,640,000
01/07/2009	19,300	-1.00 ▼	-4.93	19,300	19,300	19,300	22,950	442,935,000
30/06/2009	20,300	-1.00 ▼	-4.69	22,300	22,300	20,300	91,020	1,847,706,000
29/06/2009	33,000	0.00 ■■	0.00	32,000	33,900	32,000	78,280	2,583,240,000
26/06/2009	33,000	0.10 ▲	0.30	32,900	33,500	32,200	66,820	2,205,060,000
25/06/2009	32,900	-1.70 ▼	-4.91	35,800	35,800	32,900	83,200	2,737,280,000
24/06/2009	34,600	1.60 ▲	4.85	31,400	34,600	31,400	233,480	8,078,408,000
23/06/2009	33,000	-1.70 ▼	-4.90	33,000	33,000	33,000	16,060	529,980,000
22/06/2009	34,700	-1.80 ▼	-4.93	34,700	34,700	34,700	48,130	1,670,111,000
19/06/2009	36,500	-1.50 ▼	-3.95	39,400	39,400	36,100	93,540	3,414,210,000
18/06/2009	38,000	0.40 ▲	1.06	39,400	39,400	38,000	131,910	5,012,580,000
17/06/2009	37,600	-1.30 ▼	-3.34	37,000	38,900	37,000	177,560	6,676,256,000
16/06/2009	38,900	-2.00 ▼	-4.89	39,100	40,000	38,900	229,510	8,927,939,000
15/06/2009	40,900	1.90 ▲	4.87	40,900	40,900	40,700	287,200	11,746,480,000
12/06/2009	39,000	1.80 ▲	4.84	39,000	39,000	39,000	4,820	187,980,000
11/06/2009	37,200	1.70 ▲	4.79	37,200	37,200	37,200	8,200	305,040,000
10/06/2009	35,500	-1.80 ▼	-4.83	37,700	37,700	35,500	173,800	6,169,900,000
09/06/2009	37,300	-1.90 ▼	-4.85	37,800	37,800	37,300	293,100	10,932,630,000
08/06/2009	39,200	1.60 ▲	4.26	37,600	39,400	37,600	138,130	5,414,696,000
05/06/2009	37,600	1.70 ▲	4.74	37,600	37,600	37,600	32,610	1,226,136,000
04/06/2009	35,900	1.70 ▲	4.97	35,500	35,900	34,200	199,290	7,154,511,000
03/06/2009	34,200	1.60 ▲	4.91	34,200	34,200	34,100	272,910	9,333,522,000
02/06/2009	32,600	1.50 ▲	4.82	32,600	32,600	32,600	27,320	890,632,000
01/06/2009	31,100	1.40 ▲	4.71	31,100	31,100	31,000	149,070	4,636,077,000
29/05/2009	29,700	1.40 ▲	4.95	29,700	29,700	29,700	41,840	1,242,648,000
28/05/2009	28,300	1.30 ▲	4.81	28,300	28,300	28,300	78,320	2,216,456,000
27/05/2009	27,000	1.10 ▲	4.25	25,900	27,100	25,900	270,720	7,309,440,000
26/05/2009	25,900	1.20 ▲	4.86	25,900	25,900	25,800	125,110	3,240,349,000
25/05/2009	24,700	1.10 ▲	4.66	24,700	24,700	24,700	4,300	106,210,000
22/05/2009	23,600	-1.20 ▼	-4.84	23,600	24,000	23,600	128,800	3,039,680,000
21/05/2009	24,800	-1.30 ▼	-4.98	25,500	26,100	24,800	103,230	2,560,104,000
20/05/2009	26,100	1.20 ▲	4.82	26,100	26,100	26,000	237,150	6,189,615,000
19/05/2009	24,900	1.10 ▲	4.62	24,900	24,900	24,800	102,280	2,546,772,000
18/05/2009	23,800	1.10 ▲	4.85	23,800	23,800	23,800	53,200	1,266,160,000
15/05/2009	22,700	1.00 ▲	4.61	22,700	22,700	22,700	28,270	641,729,000
14/05/2009	21,700	1.00 ▲	4.83	21,600	21,700	21,000	171,300	3,717,210,000
13/05/2009	20,700	0.90 ▲	4.55	20,700	20,700	20,700	38,320	793,224,000
12/05/2009	19,800	0.90 ▲	4.76	19,800	19,800	19,800	105,170	2,082,366,000
11/05/2009	18,900	0.90 ▲	5.00	18,900	18,900	18,600	142,450	2,692,305,000
08/05/2009	18,000	-0.20 ▼	-1.10	18,200	18,200	17,800	30,820	554,760,000
07/05/2009	18,200	0.70 ▲	4.00	17,900	18,200	17,800	23,290	423,878,000
06/05/2009	17,500	-0.90 ▼	-4.89	18,000	18,000	17,500	16,710	292,425,000
05/05/2009	18,400	0.80 ▲	4.55	18,400	18,400	18,000	102,200	1,880,480,000
04/05/2009	18,600	0.80 ▲	4.49	18,600	18,600	18,400	61,050	1,135,530,000
29/04/2009	17,800	0.20 ▲	1.14	17,600	18,000	17,600	30,190	537,382,000
28/04/2009	17,600	0.10 ▲	0.57	17,200	17,600	17,200	12,680	223,168,000
27/04/2009	17,500	0.00 ■■	0.00	17,500	17,500	17,500	13,260	232,050,000
24/04/2009	17,500	-0.50 ▼	-2.78	18,000	18,000	17,400	49,760	870,800,000
23/04/2009	18,000	0.70 ▲	4.05	17,800	18,000	17,500	33,150	596,700,000
22/04/2009	17,300	0.80 ▲	4.85	17,300	17,300	17,300	18,010	311,573,000
21/04/2009	16,500	0.30 ▲	1.85	15,500	16,500	15,500	33,350	550,275,000
20/04/2009	16,200	-0.80 ▼	-4.71	16,200	17,000	16,200	58,840	953,208,000
17/04/2009	17,000	-0.60 ▼	-3.41	17,600	17,600	16,800	76,910	1,307,470,000
16/04/2009	17,600	0.10 ▲	0.57	17,500	17,600	17,300	55,070	969,232,000
15/04/2009	17,500	-0.90 ▼	-4.89	17,600	18,100	17,500	64,890	1,135,575,000
14/04/2009	18,400	-0.90 ▼	-4.66	18,700	18,900	18,400	81,740	1,504,016,000
13/04/2009	19,300	0.80 ▲	4.32	19,200	19,400	19,100	123,420	2,382,006,000
10/04/2009	18,500	0.60 ▲	3.35	18,500	18,700	18,200	68,860	1,273,910,000
09/04/2009	17,900	-0.60 ▼	-3.24	18,000	18,000	17,800	122,980	2,201,342,000
08/04/2009	18,500	0.40 ▲	2.21	17,500	18,900	17,400	81,330	1,504,605,000
07/04/2009	18,100	0.80 ▲	4.62	18,000	18,100	17,300	270,510	4,896,231,000
03/04/2009	17,300	0.80 ▲	4.85	17,300	17,300	17,000	118,010	2,041,573,000
02/04/2009	16,500	0.70 ▲	4.43	16,500	16,500	16,500	34,510	569,415,000
01/04/2009	15,800	0.70 ▲	4.64	15,800	15,800	15,800	13,510	213,458,000
31/03/2009	15,100	0.70 ▲	4.86	14,800	15,100	14,800	65,410	987,691,000
30/03/2009	14,400	0.00 ■■	0.00	14,400	14,600	14,200	31,170	448,848,000
27/03/2009	14,400	-0.20 ▼	-1.37	14,500	14,500	14,200	42,910	617,904,000
26/03/2009	14,600	-0.50 ▼	-3.31	15,100	15,100	14,500	30,570	446,322,000
25/03/2009	15,100	0.70 ▲	4.86	14,500	15,100	14,200	36,110	545,261,000
24/03/2009	14,400	0.60 ▲	4.35	14,400	14,400	14,200	36,490	525,456,000
23/03/2009	13,800	-0.70 ▼	-4.83	14,200	14,700	13,800	30,650	422,970,000
20/03/2009	14,500	0.10 ▲	0.69	14,800	14,800	14,200	3,650	52,925,000
19/03/2009	14,400	-0.70 ▼	-4.64	15,100	15,200	14,400	38,250	550,800,000
18/03/2009	15,100	0.70 ▲	4.86	15,100	15,100	14,900	79,480	1,200,148,000
17/03/2009	14,400	0.60 ▲	4.35	14,300	14,400	14,300	38,320	551,808,000
16/03/2009	13,800	-0.40 ▼	-2.82	14,400	14,400	13,800	7,700	106,260,000
13/03/2009	14,200	0.00 ■■	0.00	14,300	14,300	14,100	8,710	123,682,000
12/03/2009	14,200	-0.20 ▼	-1.39	14,200	14,200	14,100	10,530	149,526,000
11/03/2009	14,400	0.40 ▲	2.86	14,700	14,700	14,100	21,460	309,024,000
10/03/2009	14,000	0.00 ■■	0.00	14,000	14,000	13,800	20,390	285,460,000
09/03/2009	14,000	0.10 ▲	0.72	14,100	14,100	13,900	10,220	143,080,000
06/03/2009	13,900	0.10 ▲	0.72	14,000	14,000	13,500	14,180	197,102,000
05/03/2009	13,800	0.60 ▲	4.55	13,800	13,800	13,500	5,200	71,760,000
04/03/2009	13,200	0.20 ▲	1.54	13,100	13,400	13,100	18,750	247,500,000
03/03/2009	13,000	-0.40 ▼	-2.99	13,000	13,300	13,000	16,520	214,760,000
02/03/2009	13,400	0.20 ▲	1.52	13,200	13,500	13,200	9,400	125,960,000
27/02/2009	13,200	-0.20 ▼	-1.49	13,100	13,300	13,000	16,250	214,500,000
26/02/2009	13,400	0.00 ■■	0.00	13,500	13,500	12,800	12,730	170,582,000
25/02/2009	13,400	0.60 ▲	4.69	13,400	13,400	13,300	12,970	173,798,000
24/02/2009	12,800	-0.20 ▼	-1.54	12,700	13,000	12,500	23,770	304,256,000
23/02/2009	13,000	-0.60 ▼	-4.41	13,900	13,900	13,000	43,580	566,540,000
20/02/2009	13,600	-0.50 ▼	-3.55	14,500	14,500	13,600	32,320	439,552,000
19/02/2009	14,100	-0.70 ▼	-4.73	14,800	14,800	14,100	17,500	246,750,000
18/02/2009	14,800	-0.30 ▼	-1.99	14,800	14,800	14,400	40,730	602,804,000
17/02/2009	15,100	-0.70 ▼	-4.43	15,200	15,500	15,100	1,610	24,311,000
16/02/2009	15,800	0.10 ▲	0.64	15,700	16,400	15,600	17,900	282,820,000
13/02/2009	15,700	0.00 ■■	0.00	15,000	15,700	15,000	37,080	582,156,000
12/02/2009	15,700	0.40 ▲	2.61	15,300	15,700	15,000	15,660	245,862,000
11/02/2009	15,300	0.60 ▲	4.08	14,700	15,300	14,500	52,770	807,381,000
10/02/2009	14,700	0.70 ▲	5.00	14,200	14,700	13,500	51,030	750,141,000
09/02/2009	14,000	0.60 ▲	4.48	13,900	14,000	13,400	7,470	104,580,000
06/02/2009	13,400	0.00 ■■	0.00	13,500	14,000	13,200	4,930	66,062,000
05/02/2009	13,400	-0.70 ▼	-4.96	13,400	14,300	13,400	7,110	95,274,000
04/02/2009	14,100	-0.50 ▼	-3.42	13,900	14,100	13,900	870	12,267,000
03/02/2009	14,600	0.30 ▲	2.10	14,000	14,600	14,000	4,740	69,204,000
02/02/2009	14,300	-0.70 ▼	-4.67	14,400	14,700	14,300	12,010	171,743,000
23/01/2009	15,000	0.40 ▲	2.74	15,000	15,000	15,000	100	1,500,000
22/01/2009	14,600	0.00 ■■	0.00	14,700	14,700	14,600	2,660	38,836,000
21/01/2009	14,600	0.50 ▲	3.55	14,100	14,600	13,700	5,030	73,438,000
20/01/2009	14,100	-0.70 ▼	-4.73	14,800	14,800	14,100	9,800	138,180,000
19/01/2009	14,800	0.60 ▲	4.23	14,800	14,900	14,200	7,910	117,068,000
16/01/2009	14,200	0.60 ▲	4.41	13,900	14,200	13,600	3,080	43,736,000
15/01/2009	13,600	-0.50 ▼	-3.55	14,700	14,800	13,600	26,900	365,840,000
14/01/2009	14,100	-0.70 ▼	-4.73	14,200	14,900	14,100	2,630	37,083,000
13/01/2009	14,800	0.10 ▲	0.68	14,700	14,800	14,700	130	1,924,000
12/01/2009	14,700	-0.70 ▼	-4.55	15,500	15,500	14,700	5,410	79,527,000
09/01/2009	15,400	0.40 ▲	2.67	15,000	15,400	15,000	790	12,166,000
08/01/2009	15,000	-0.20 ▼	-1.32	15,000	15,600	15,000	5,650	84,750,000
07/01/2009	15,200	0.20 ▲	1.33	15,200	15,400	15,000	11,390	173,128,000
06/01/2009	15,000	0.00 ■■	0.00	15,000	15,300	14,500	16,830	252,450,000
05/01/2009	15,000	0.10 ▲	0.67	14,800	15,100	14,800	8,630	129,450,000
02/01/2009	14,900	0.00 ■■	0.00	14,500	15,000	14,500	2,290	34,121,000
31/12/2008	14,900	-0.10 ▼	-0.67	15,000	15,000	14,300	5,930	88,357,000
30/12/2008	15,000	0.10 ▲	0.67	15,000	15,000	14,900	6,640	99,600,000
29/12/2008	14,900	0.20 ▲	1.36	14,700	14,900	14,700	6,200	92,380,000
26/12/2008	14,700	0.20 ▲	1.38	14,300	15,000	14,300	16,080	236,376,000
25/12/2008	14,500	0.00 ■■	0.00	14,500	14,500	14,500	100	1,450,000
24/12/2008	14,500	0.00 ■■	0.00	14,500	14,700	14,300	5,020	72,790,000
23/12/2008	14,500	-0.20 ▼	-1.36	14,000	14,600	14,000	18,110	262,595,000
22/12/2008	14,700	0.20 ▲	1.38	15,000	15,000	14,500	8,920	131,124,000
19/12/2008	14,500	0.20 ▲	1.40	14,300	14,500	13,800	19,010	275,645,000
18/12/2008	14,300	0.00 ■■	0.00	14,300	14,400	14,000	18,960	271,128,000
17/12/2008	14,300	0.10 ▲	0.70	13,700	14,300	13,700	24,780	354,354,000
16/12/2008	14,200	-0.10 ▼	-0.70	14,700	14,700	13,700	26,610	377,862,000
15/12/2008	14,300	0.60 ▲	4.38	14,300	14,300	13,900	18,380	262,834,000
12/12/2008	13,700	0.60 ▲	4.58	13,700	13,700	13,600	19,000	260,300,000
11/12/2008	13,100	-0.50 ▼	-3.68	13,100	14,000	13,100	8,670	113,577,000
10/12/2008	13,600	0.10 ▲	0.74	13,000	13,600	13,000	1,430	19,448,000
09/12/2008	13,500	0.60 ▲	4.65	12,400	13,500	12,400	2,600	35,100,000
08/12/2008	12,900	-0.30 ▼	-2.27	13,200	13,200	12,800	8,740	112,746,000
05/12/2008	13,200	-0.40 ▼	-2.94	13,300	13,500	13,200	14,700	194,040,000
04/12/2008	13,600	0.30 ▲	2.26	13,800	13,800	13,600	12,450	169,320,000
03/12/2008	13,300	-0.20 ▼	-1.48	13,800	13,800	13,300	11,600	154,280,000
02/12/2008	13,500	-0.70 ▼	-4.93	13,500	13,700	13,500	31,630	427,005,000
01/12/2008	14,200	0.40 ▲	2.90	14,000	14,400	14,000	17,850	253,470,000
28/11/2008	13,800	0.20 ▲	1.47	14,200	14,200	13,800	22,980	317,124,000
27/11/2008	13,600	-0.40 ▼	-2.86	14,100	14,100	13,400	17,700	240,720,000
26/11/2008	14,000	-0.60 ▼	-4.11	14,600	14,600	14,000	16,990	237,860,000
25/11/2008	14,600	0.60 ▲	4.29	14,600	14,700	14,200	11,550	168,630,000
24/11/2008	14,000	-0.30 ▼	-2.10	14,700	14,700	14,000	12,030	168,420,000
21/11/2008	14,300	-0.70 ▼	-4.67	14,300	14,900	14,300	17,140	245,102,000
20/11/2008	15,000	-0.10 ▼	-0.66	14,700	15,000	14,500	15,050	225,750,000
19/11/2008	15,100	-0.50 ▼	-3.21	15,300	15,400	15,000	23,500	354,850,000
18/11/2008	15,600	0.10 ▲	0.65	16,000	16,000	15,000	17,170	267,852,000
17/11/2008	16,500	0.00 ■■	0.00	16,600	16,600	16,000	9,970	164,505,000
14/11/2008	16,500	0.10 ▲	0.61	16,900	16,900	16,500	5,250	86,625,000
13/11/2008	16,400	-0.40 ▼	-2.38	16,500	16,800	16,400	45,440	745,216,000
12/11/2008	16,800	0.00 ■■	0.00	16,100	16,800	16,100	52,940	889,392,000
11/11/2008	16,800	0.40 ▲	2.44	16,600	17,200	16,000	61,610	1,035,048,000
10/11/2008	16,400	0.00 ■■	0.00	16,700	16,700	16,400	35,770	586,628,000
07/11/2008	16,400	-0.20 ▼	-1.20	16,000	16,400	15,800	52,800	865,920,000
06/11/2008	16,600	0.00 ■■	0.00	16,100	17,000	15,900	52,490	871,334,000
05/11/2008	16,600	0.20 ▲	1.22	16,400	17,200	16,400	154,860	2,570,676,000
04/11/2008	16,400	0.00 ■■	0.00	16,400	16,400	15,700	39,130	641,732,000
03/11/2008	16,400	-0.40 ▼	-2.38	17,000	17,000	16,000	34,300	562,520,000
31/10/2008	16,800	0.70 ▲	4.35	16,100	16,800	15,700	47,090	791,112,000
30/10/2008	16,100	0.40 ▲	2.55	15,700	16,300	15,300	49,800	801,780,000
29/10/2008	15,700	0.70 ▲	4.67	15,700	15,700	15,000	49,580	778,406,000
28/10/2008	15,000	0.50 ▲	3.45	14,600	15,200	14,500	39,400	591,000,000
27/10/2008	14,500	0.00 ■■	0.00	14,500	15,000	14,500	12,530	181,685,000
24/10/2008	14,500	0.60 ▲	4.32	14,500	14,500	14,500	36,340	526,930,000
23/10/2008	13,900	0.60 ▲	4.51	13,900	13,900	13,900	35,140	488,446,000
22/10/2008	13,300	-0.70 ▼	-5.00	14,400	14,400	13,300	13,080	173,964,000
21/10/2008	14,000	0.30 ▲	2.19	14,300	14,300	14,000	1,400	19,600,000
20/10/2008	13,700	-0.50 ▼	-3.52	13,600	14,400	13,600	6,010	82,337,000
17/10/2008	14,200	0.40 ▲	2.90	14,100	14,200	13,500	9,100	129,220,000
16/10/2008	13,800	-0.70 ▼	-4.83	13,800	13,800	13,800	13,620	187,956,000
15/10/2008	14,500	0.60 ▲	4.32	14,400	14,500	13,900	14,780	214,310,000
14/10/2008	13,900	0.60 ▲	4.51	13,900	13,900	13,900	430	5,977,000
13/10/2008	13,300	0.10 ▲	0.76	13,200	13,800	13,200	8,080	107,464,000
10/10/2008	13,200	-0.10 ▼	-0.75	13,300	13,300	13,000	21,960	289,872,000
09/10/2008	13,300	-0.50 ▼	-3.62	13,900	13,900	13,200	22,110	294,063,000
08/10/2008	13,800	0.50 ▲	3.76	12,700	13,900	12,700	38,300	528,540,000
07/10/2008	13,300	-0.70 ▼	-5.00	13,300	13,500	13,300	19,860	264,138,000
06/10/2008	14,000	-0.40 ▼	-2.78	13,800	14,000	13,700	10,420	145,880,000
03/10/2008	14,400	0.30 ▲	2.13	14,000	14,700	13,900	17,100	246,240,000
02/10/2008	14,100	0.50 ▲	3.68	14,200	14,200	13,800	13,250	186,825,000
01/10/2008	13,600	0.00 ■■	0.00	14,100	14,200	13,200	19,130	260,168,000
30/09/2008	13,600	-0.70 ▼	-4.90	13,600	13,600	13,600	10,970	149,192,000
29/09/2008	14,300	-0.70 ▼	-4.67	14,500	15,500	14,300	5,790	82,797,000
26/09/2008	15,000	0.20 ▲	1.35	15,500	15,500	14,200	8,990	134,850,000
25/09/2008	14,800	0.30 ▲	2.07	14,500	14,900	14,500	4,770	70,596,000
24/09/2008	14,500	-0.30 ▼	-2.03	14,500	14,800	14,100	15,260	221,270,000
23/09/2008	14,800	0.00 ■■	0.00	14,100	14,800	14,100	33,500	495,800,000
22/09/2008	14,800	0.70 ▲	4.96	14,800	14,800	14,800	1,120	16,576,000
19/09/2008	14,100	0.60 ▲	4.44	14,100	14,100	14,100	23,830	336,003,000
18/09/2008	13,500	-0.70 ▼	-4.93	13,500	13,500	13,500	23,490	317,115,000
17/09/2008	14,200	-0.70 ▼	-4.70	14,200	14,200	14,200	14,600	207,320,000
16/09/2008	14,900	-0.70 ▼	-4.49	14,900	14,900	14,900	22,060	328,694,000
15/09/2008	15,600	-0.80 ▼	-4.88	15,600	16,200	15,600	71,630	1,117,428,000
12/09/2008	16,400	-0.80 ▼	-4.65	16,400	16,400	16,400	6,050	99,220,000
11/09/2008	17,200	-0.90 ▼	-4.97	17,200	17,200	17,200	1,310	22,532,000
10/09/2008	18,100	-0.90 ▼	-4.74	18,600	19,000	18,100	18,250	330,325,000
09/09/2008	19,000	0.50 ▲	2.70	19,400	19,400	18,600	56,670	1,076,730,000
08/09/2008	18,500	-0.40 ▼	-2.12	19,800	19,800	18,000	116,120	2,148,220,000
05/09/2008	18,900	0.90 ▲	5.00	18,600	18,900	18,200	63,200	1,194,480,000
04/09/2008	18,000	0.40 ▲	2.27	18,400	18,400	17,600	73,930	1,330,740,000
03/09/2008	17,600	0.80 ▲	4.76	17,600	17,600	17,600	71,100	1,251,360,000
29/08/2008	16,800	0.60 ▲	3.70	16,700	16,800	15,400	18,960	318,528,000
28/08/2008	16,200	0.40 ▲	2.53	15,800	16,200	15,800	18,070	292,734,000
27/08/2008	15,800	-0.80 ▼	-4.82	17,400	17,400	15,800	38,460	607,668,000
26/08/2008	16,600	0.70 ▲	4.40	16,600	16,600	16,600	10,080	167,328,000
25/08/2008	15,900	0.70 ▲	4.61	15,900	15,900	15,800	27,500	437,250,000
22/08/2008	15,200	-0.70 ▼	-4.40	15,900	16,000	15,200	16,630	252,776,000
21/08/2008	15,900	0.30 ▲	1.92	16,100	16,100	14,900	25,170	400,203,000
20/08/2008	15,600	-0.60 ▼	-3.70	16,200	17,000	15,600	14,400	224,640,000
19/08/2008	16,200	0.20 ▲	1.25	16,800	16,800	16,000	30,020	486,324,000
18/08/2008	16,000	0.70 ▲	4.58	16,000	16,000	15,800	32,850	525,600,000
15/08/2008	15,300	0.40 ▲	2.68	15,300	15,300	15,300	4,150	63,495,000
14/08/2008	14,900	0.40 ▲	2.76	14,400	14,900	14,400	42,040	626,396,000
13/08/2008	14,500	0.10 ▲	0.69	14,100	14,500	14,000	28,500	413,250,000
12/08/2008	14,400	0.40 ▲	2.86	14,400	14,400	14,000	45,140	650,016,000
11/08/2008	14,000	0.40 ▲	2.94	14,000	14,000	14,000	28,510	399,140,000
08/08/2008	13,600	-0.40 ▼	-2.86	13,600	13,600	13,600	20,840	283,424,000
07/08/2008	14,000	0.00 ■■	0.00	14,000	14,200	14,000	7,050	98,700,000
06/08/2008	14,000	0.40 ▲	2.94	13,200	14,000	13,200	29,010	406,140,000
05/08/2008	13,600	-0.40 ▼	-2.86	13,700	13,700	13,600	8,600	116,960,000
04/08/2008	14,000	0.40 ▲	2.94	14,000	14,000	13,800	68,100	953,400,000
01/08/2008	13,600	0.30 ▲	2.26	13,600	13,600	13,600	22,310	303,416,000
31/07/2008	13,300	0.30 ▲	2.31	13,100	13,300	13,000	37,420	497,686,000
30/07/2008	13,000	0.30 ▲	2.36	13,000	13,000	12,400	46,020	598,260,000
29/07/2008	12,700	0.30 ▲	2.42	12,700	12,700	12,700	1,480	18,796,000
28/07/2008	12,400	0.30 ▲	2.48	12,100	12,400	12,100	81,460	1,010,104,000
25/07/2008	12,100	-0.30 ▼	-2.42	12,100	12,100	12,100	12,510	151,371,000
24/07/2008	12,400	-0.30 ▼	-2.36	12,400	12,400	12,400	3,540	43,896,000
23/07/2008	12,700	-0.30 ▼	-2.31	13,000	13,000	12,700	170	2,159,000
22/07/2008	13,000	-0.40 ▼	-2.99	13,000	13,000	13,000	1,010	13,130,000
21/07/2008	13,400	-0.40 ▼	-2.90	13,400	13,400	13,400	5,000	67,000,000
18/07/2008	13,800	-0.40 ▼	-2.82	13,800	13,800	13,800	1,290	17,802,000
17/07/2008	14,200	-0.40 ▼	-2.74	15,000	15,000	14,200	46,680	662,856,000
16/07/2008	14,600	0.40 ▲	2.82	14,600	14,600	14,600	24,170	352,882,000
15/07/2008	14,200	0.40 ▲	2.90	14,200	14,200	14,200	54,900	779,580,000
14/07/2008	13,800	0.40 ▲	2.99	13,000	13,800	13,000	154,180	2,127,684,000
11/07/2008	13,400	-0.40 ▼	-2.90	13,400	13,800	13,400	166,760	2,234,584,000
10/07/2008	13,800	-0.40 ▼	-2.82	13,800	13,800	13,800	6,270	86,526,000
09/07/2008	14,200	-0.40 ▼	-2.74	14,600	14,600	14,200	8,800	124,960,000
08/07/2008	14,600	-0.40 ▼	-2.67	15,000	15,000	14,600	410	5,986,000
07/07/2008	15,000	0.30 ▲	2.04	15,000	15,000	15,000	900	13,500,000
04/07/2008	14,700	0.40 ▲	2.80	14,700	14,700	14,700	14,010	205,947,000
03/07/2008	14,300	0.40 ▲	2.88	13,900	14,300	13,900	12,280	175,604,000
02/07/2008	13,900	-0.40 ▼	-2.80	14,400	14,400	13,900	3,790	52,681,000
01/07/2008	14,300	0.30 ▲	2.14	13,600	14,400	13,600	13,830	197,769,000
30/06/2008	14,000	-0.40 ▼	-2.78	14,000	14,000	14,000	1,800	25,200,000
27/06/2008	14,400	-0.40 ▼	-2.70	14,400	14,400	14,400	1,600	23,040,000
26/06/2008	14,800	-0.40 ▼	-2.63	14,800	14,800	14,800	1,350	19,980,000
25/06/2008	15,200	-0.40 ▼	-2.56	15,500	15,500	15,200	1,250	19,000,000
24/06/2008	15,600	0.30 ▲	1.96	15,600	15,600	15,600	250	3,900,000
23/06/2008	15,300	0.10 ▲	0.66	15,200	15,300	14,800	1,660	25,398,000
20/06/2008	15,200	-0.40 ▼	-2.56	15,200	15,200	15,200	10	152,000
19/06/2008	15,600	0.00 ■■	0.00	15,600	15,600	15,600	0	0
18/06/2008	15,600	-0.30 ▼	-1.89	16,200	16,200	15,600	7,470	116,532,000
17/06/2008	15,900	0.30 ▲	1.92	15,800	15,900	15,800	12,190	193,821,000
16/06/2008	15,600	0.30 ▲	1.96	15,600	15,600	15,600	2,850	44,460,000
13/06/2008	15,300	0.30 ▲	2.00	14,700	15,300	14,700	17,520	268,056,000
12/06/2008	15,000	0.10 ▲	0.67	15,100	15,100	15,000	8,200	123,000,000
11/06/2008	14,900	0.20 ▲	1.36	14,900	14,900	14,400	3,520	52,448,000
10/06/2008	15,700	-0.30 ▼	-1.88	15,700	15,700	15,700	5,400	84,780,000
09/06/2008	16,000	-0.30 ▼	-1.84	16,000	16,000	16,000	2,000	32,000,000
06/06/2008	16,300	-0.30 ▼	-1.81	16,600	16,600	16,300	6,210	101,223,000
05/06/2008	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
04/06/2008	16,600	-0.30 ▼	-1.78	16,600	16,600	16,600	100	1,660,000
03/06/2008	16,900	-0.30 ▼	-1.74	16,900	16,900	16,900	50	845,000
02/06/2008	17,200	-0.30 ▼	-1.71	17,200	17,200	17,200	690	11,868,000
30/05/2008	17,500	-0.30 ▼	-1.69	17,500	17,500	17,500	2,100	36,750,000
29/05/2008	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
28/05/2008	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
27/05/2008	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
26/05/2008	17,800	-0.30 ▼	-1.66	17,800	17,800	17,800	50	890,000
23/05/2008	18,100	-0.30 ▼	-1.63	18,100	18,100	18,100	200	3,620,000
22/05/2008	18,400	-0.30 ▼	-1.60	18,400	18,400	18,400	1,100	20,240,000
21/05/2008	18,700	-0.30 ▼	-1.58	19,000	19,000	18,700	1,160	21,692,000
20/05/2008	19,000	-0.30 ▼	-1.55	19,300	19,300	19,000	1,100	20,900,000
19/05/2008	19,300	-0.30 ▼	-1.53	19,300	19,300	19,300	200	3,860,000
16/05/2008	19,600	-0.40 ▼	-2.00	19,600	19,600	19,600	100	1,960,000
15/05/2008	20,000	-0.40 ▼	-1.96	20,000	20,000	20,000	1,050	21,000,000
14/05/2008	20,400	-0.40 ▼	-1.92	20,400	20,400	20,400	10	204,000
13/05/2008	20,800	-0.40 ▼	-1.89	20,800	20,800	20,800	5,010	104,208,000
12/05/2008	21,200	-0.40 ▼	-1.85	21,200	21,200	21,200	60	1,272,000
09/05/2008	21,600	-0.40 ▼	-1.82	22,000	22,000	21,600	280	6,048,000
08/05/2008	22,000	-0.40 ▼	-1.79	22,000	22,000	22,000	550	12,100,000
07/05/2008	22,400	0.00 ■■	0.00	22,400	22,400	22,400	30	672,000
06/05/2008	22,400	-0.40 ▼	-1.75	22,400	22,400	22,400	850	19,040,000
05/05/2008	22,800	-0.40 ▼	-1.72	22,800	22,800	22,800	3,100	70,680,000
29/04/2008	23,200	-0.40 ▼	-1.69	23,200	23,200	23,200	1,010	23,432,000
28/04/2008	23,600	-0.40 ▼	-1.67	23,600	24,000	23,600	2,530	59,708,000
25/04/2008	24,000	0.00 ■■	0.00	24,000	24,000	24,000	70	1,680,000
24/04/2008	24,000	0.00 ■■	0.00	23,600	24,000	23,600	350	8,400,000
23/04/2008	24,000	0.00 ■■	0.00	23,700	24,000	23,600	1,090	26,160,000
22/04/2008	24,000	0.30 ▲	1.27	23,300	24,000	23,300	1,540	36,960,000
21/04/2008	23,700	-0.30 ▼	-1.25	24,400	24,400	23,700	6,710	159,027,000
18/04/2008	24,000	0.40 ▲	1.69	23,700	24,000	23,200	7,850	188,400,000
17/04/2008	23,600	0.40 ▲	1.72	23,200	23,600	22,800	3,490	82,364,000
16/04/2008	23,200	0.40 ▲	1.75	22,600	23,200	22,500	2,450	56,840,000
11/04/2008	22,800	-0.40 ▼	-1.72	22,800	22,800	22,800	1,160	26,448,000
10/04/2008	23,200	-0.40 ▼	-1.69	23,200	23,200	23,200	12,020	278,864,000
09/04/2008	23,600	-0.40 ▼	-1.67	24,300	24,300	23,600	4,520	106,672,000
08/04/2008	24,000	-0.10 ▼	-0.41	24,500	24,500	23,700	13,870	332,880,000
07/04/2008	24,100	0.40 ▲	1.69	24,100	24,100	24,100	1,000	24,100,000
04/04/2008	23,700	0.20 ▲	0.85	23,700	23,700	23,700	440	10,428,000
03/04/2008	23,500	0.20 ▲	0.86	23,500	23,500	23,500	10	235,000
02/04/2008	23,300	0.20 ▲	0.87	23,300	23,300	23,300	20	466,000
01/04/2008	23,100	0.20 ▲	0.87	23,100	23,100	23,100	1,120	25,872,000
31/03/2008	22,900	0.20 ▲	0.88	22,900	22,900	22,900	1,200	27,480,000
28/03/2008	22,700	0.20 ▲	0.89	22,700	22,700	22,700	300	6,810,000
27/03/2008	22,500	0.20 ▲	0.90	22,500	22,500	22,500	5,000	112,500,000
26/03/2008	22,300	1.00 ▲	4.69	20,500	22,300	20,500	11,350	253,105,000
25/03/2008	21,300	-1.10 ▼	-4.91	21,300	21,400	21,300	8,240	175,512,000
24/03/2008	22,400	-1.10 ▼	-4.68	23,100	23,400	22,400	11,710	262,304,000
21/03/2008	23,500	-1.20 ▼	-4.86	23,700	24,700	23,500	3,280	77,080,000
20/03/2008	24,700	-1.30 ▼	-5.00	24,700	25,000	24,700	29,270	722,969,000
19/03/2008	26,000	0.30 ▲	1.17	25,100	26,100	24,500	3,170	82,420,000
18/03/2008	25,700	-1.30 ▼	-4.81	25,700	25,700	25,700	3,860	99,202,000
17/03/2008	27,000	-1.40 ▼	-4.93	28,500	28,500	27,000	3,500	94,500,000
14/03/2008	28,400	1.20 ▲	4.41	28,500	28,500	28,000	9,850	279,740,000
13/03/2008	27,200	-0.80 ▼	-2.86	29,000	29,000	27,000	2,470	67,184,000
12/03/2008	28,000	-0.80 ▼	-2.78	27,400	30,000	27,400	5,240	146,720,000
11/03/2008	28,800	-1.50 ▼	-4.95	28,800	29,000	28,800	10,500	302,400,000
10/03/2008	30,300	1.40 ▲	4.84	30,300	30,300	30,300	20,310	615,393,000
07/03/2008	28,900	1.30 ▲	4.71	28,900	28,900	28,900	2,110	60,979,000
06/03/2008	27,600	1.30 ▲	4.94	26,300	27,600	26,300	2,450	67,620,000
05/03/2008	26,300	-1.30 ▼	-4.71	26,300	26,300	26,300	3,580	94,154,000
04/03/2008	27,600	-1.40 ▼	-4.83	27,600	27,600	27,600	3,800	104,880,000
03/03/2008	29,000	-1.50 ▼	-4.92	30,500	31,000	29,000	7,870	228,230,000
29/02/2008	30,500	-1.10 ▼	-3.48	31,500	31,500	30,300	5,690	173,545,000
28/02/2008	31,600	-0.10 ▼	-0.32	31,700	32,900	31,500	5,100	161,160,000
27/02/2008	31,700	-1.60 ▼	-4.80	33,400	33,500	31,700	7,580	240,286,000
26/02/2008	33,300	-1.70 ▼	-4.86	34,900	34,900	33,300	13,800	459,540,000
25/02/2008	35,000	1.60 ▲	4.79	31,800	35,000	31,800	25,640	897,400,000
22/02/2008	33,400	-1.70 ▼	-4.84	34,500	34,500	33,400	7,000	233,800,000
21/02/2008	35,100	-1.80 ▼	-4.88	35,100	36,700	35,100	17,520	614,952,000
20/02/2008	36,900	-1.60 ▼	-4.16	37,000	38,100	36,900	20,400	752,760,000
19/02/2008	38,500	1.10 ▲	2.94	37,200	38,500	37,200	5,570	214,445,000
18/02/2008	37,400	-1.90 ▼	-4.83	37,400	37,400	37,400	13,460	503,404,000
15/02/2008	39,300	0.30 ▲	0.77	38,600	39,300	38,500	2,730	107,289,000
14/02/2008	39,000	0.40 ▲	1.04	40,300	40,300	39,000	420	16,380,000
13/02/2008	38,600	-1.40 ▼	-3.50	38,500	39,000	38,500	8,750	337,750,000
12/02/2008	40,000	-0.40 ▼	-0.99	40,400	40,400	40,000	15,020	600,800,000
01/02/2008	40,400	-2.10 ▼	-4.94	40,400	40,600	40,400	39,110	1,580,044,000
31/01/2008	42,500	1.70 ▲	4.17	42,500	42,500	42,500	10	425,000
30/01/2008	40,800	1.90 ▲	4.88	40,800	40,800	40,000	8,470	345,576,000
29/01/2008	38,900	0.60 ▲	1.57	38,900	38,900	38,900	270	10,503,000
28/01/2008	38,300	1.30 ▲	3.51	38,300	38,300	38,300	12,010	459,983,000
25/01/2008	37,000	0.20 ▲	0.54	35,200	38,400	35,100	15,460	572,020,000
24/01/2008	36,800	-1.70 ▼	-4.42	36,700	39,000	36,700	2,390	87,952,000
23/01/2008	38,500	-2.00 ▼	-4.94	39,000	39,100	38,500	15,510	597,135,000
22/01/2008	40,500	-1.50 ▼	-3.57	41,000	41,000	39,900	13,210	535,005,000
21/01/2008	42,000	0.00 ■■	0.00	42,000	42,000	42,000	60	2,520,000
18/01/2008	42,000	1.90 ▲	4.74	42,000	42,000	42,000	20	840,000
17/01/2008	40,100	-1.90 ▼	-4.52	43,000	43,000	40,100	800	32,080,000
16/01/2008	42,000	1.40 ▲	3.45	38,800	42,000	38,800	9,300	390,600,000
15/01/2008	40,600	-2.10 ▼	-4.92	41,000	42,600	40,600	6,200	251,720,000
14/01/2008	42,700	1.60 ▲	3.89	42,700	42,700	42,700	11,560	493,612,000
11/01/2008	41,100	0.10 ▲	0.24	42,500	42,500	41,100	1,090	44,799,000
10/01/2008	41,000	-2.00 ▼	-4.65	43,000	43,000	40,900	910	37,310,000
09/01/2008	43,000	0.10 ▲	0.23	42,600	45,000	42,600	7,780	334,540,000
08/01/2008	42,900	0.30 ▲	0.70	42,600	43,700	42,600	900	38,610,000
07/01/2008	42,600	-1.10 ▼	-2.52	45,700	45,700	42,600	5,840	248,784,000
04/01/2008	43,700	-1.50 ▼	-3.32	43,800	44,000	43,700	6,100	266,570,000
03/01/2008	45,200	1.90 ▲	4.39	45,400	45,400	45,000	3,060	138,312,000
02/01/2008	43,300	-0.40 ▼	-0.92	43,800	43,800	43,300	1,500	64,950,000
28/12/2007	43,700	-1.60 ▼	-3.53	46,000	47,000	43,700	1,800	78,660,000
27/12/2007	45,300	2.10 ▲	4.86	43,300	45,300	43,300	830	37,599,000
26/12/2007	43,200	-1.40 ▼	-3.14	43,100	43,200	43,100	2,300	99,360,000
25/12/2007	44,600	0.10 ▲	0.22	44,600	44,600	44,600	750	33,450,000
24/12/2007	44,500	-2.00 ▼	-4.30	46,000	46,000	44,500	60	2,670,000
21/12/2007	46,500	0.40 ▲	0.87	46,900	46,900	46,500	3,210	149,265,000
20/12/2007	46,100	-2.30 ▼	-4.75	46,000	46,100	46,000	21,680	999,448,000
19/12/2007	48,400	2.30 ▲	4.99	44,000	48,400	44,000	2,380	115,192,000
18/12/2007	46,100	0.00 ■■	0.00	46,100	46,100	46,100	1,300	59,930,000
17/12/2007	46,100	-2.40 ▼	-4.95	46,200	46,500	46,100	3,000	138,300,000
14/12/2007	48,500	-0.40 ▼	-0.82	46,600	48,500	46,600	1,470	71,295,000
13/12/2007	48,900	-0.50 ▼	-1.01	47,000	48,900	47,000	9,200	449,880,000
12/12/2007	49,400	0.90 ▲	1.86	46,300	49,400	46,300	6,360	314,184,000
11/12/2007	48,500	0.50 ▲	1.04	46,100	48,500	46,100	2,730	132,405,000
10/12/2007	48,000	-1.00 ▼	-2.04	47,200	49,000	47,200	4,310	206,880,000
07/12/2007	49,000	-1.00 ▼	-2.00	49,000	49,000	49,000	10	490,000
06/12/2007	50,000	0.50 ▲	1.01	50,000	50,000	50,000	1,270	63,500,000
05/12/2007	49,500	0.00 ■■	0.00	49,500	51,000	49,400	1,320	65,340,000
04/12/2007	49,500	0.50 ▲	1.02	50,500	50,500	49,500	14,690	727,155,000
03/12/2007	49,000	0.80 ▲	1.66	49,000	49,000	49,000	1,010	49,490,000
30/11/2007	48,200	-0.30 ▼	-0.62	49,300	49,300	48,200	5,780	278,596,000
29/11/2007	48,500	0.00 ■■	0.00	49,900	49,900	48,500	4,590	222,615,000
28/11/2007	48,500	0.80 ▲	1.68	48,500	48,500	48,500	1,580	76,630,000
27/11/2007	47,700	-0.10 ▼	-0.21	47,700	47,700	47,700	230	10,971,000
26/11/2007	47,800	-0.70 ▼	-1.44	48,500	48,500	47,800	1,590	76,002,000
23/11/2007	48,500	0.00 ■■	0.00	48,500	48,500	48,500	2,020	97,970,000
22/11/2007	48,500	0.40 ▲	0.83	45,800	48,500	45,800	1,350	65,475,000
21/11/2007	48,100	-0.40 ▼	-0.82	48,000	48,100	48,000	900	43,290,000
20/11/2007	48,500	0.00 ■■	0.00	47,200	48,500	47,200	3,370	163,445,000
19/11/2007	48,500	1.40 ▲	2.97	47,200	48,500	47,200	3,370	163,445,000
16/11/2007	47,100	-0.60 ▼	-1.26	46,200	47,100	46,200	5,300	249,630,000
15/11/2007	47,700	-2.30 ▼	-4.60	50,000	50,000	47,700	8,600	410,220,000
14/11/2007	50,000	2.00 ▲	4.17	48,000	50,000	48,000	6,030	301,500,000
13/11/2007	48,000	-1.40 ▼	-2.83	49,400	49,400	48,000	7,630	366,240,000
12/11/2007	49,400	0.40 ▲	0.82	49,000	49,400	48,900	25,550	1,262,170,000
09/11/2007	49,000	0.50 ▲	1.03	49,400	49,400	48,500	4,240	207,760,000
08/11/2007	48,500	-1.40 ▼	-2.81	48,300	49,900	48,300	11,970	580,545,000
07/11/2007	49,900	0.90 ▲	1.84	50,000	50,000	49,500	29,780	1,486,022,000
06/11/2007	49,000	-2.50 ▼	-4.85	51,000	51,500	49,000	8,150	399,350,000
05/11/2007	51,500	0.00 ■■	0.00	51,500	51,500	50,000	15,990	823,485,000
02/11/2007	51,500	0.00 ■■	0.00	51,000	51,500	49,700	24,240	1,248,360,000
01/11/2007	51,500	-1.00 ▼	-1.90	52,500	52,500	50,000	16,790	864,685,000
31/10/2007	52,500	1.70 ▲	3.35	48,600	53,000	48,600	78,820	4,138,050,000
30/10/2007	62,500	-3.00 ▼	-4.58	62,500	62,500	62,500	37,520	2,345,000,000
29/10/2007	65,500	-3.00 ▼	-4.38	65,500	65,500	65,500	19,180	1,256,290,000
26/10/2007	68,500	-1.50 ▼	-2.14	70,000	70,000	68,500	7,020	480,870,000
25/10/2007	70,000	1.50 ▲	2.19	69,000	71,000	69,000	22,360	1,565,200,000
24/10/2007	68,500	3.00 ▲	4.58	66,000	68,500	66,000	16,360	1,120,660,000
23/10/2007	65,500	-2.50 ▼	-3.68	68,000	68,000	65,500	9,110	596,705,000
22/10/2007	68,000	1.00 ▲	1.49	66,000	70,000	66,000	15,200	1,033,600,000
19/10/2007	67,000	-3.00 ▼	-4.29	67,000	70,000	67,000	8,380	561,460,000
18/10/2007	70,000	1.00 ▲	1.45	69,000	70,000	66,000	27,070	1,894,900,000
17/10/2007	69,000	0.00 ■■	0.00	72,000	72,000	69,000	35,300	2,435,700,000
16/10/2007	69,000	3.00 ▲	4.55	69,000	69,000	68,000	43,790	3,021,510,000
15/10/2007	66,000	3.00 ▲	4.76	66,000	66,000	66,000	22,480	1,483,680,000
12/10/2007	63,000	3.00 ▲	5.00	61,000	63,000	61,000	12,350	778,050,000
11/10/2007	60,000	-0.50 ▼	-0.83	57,500	61,000	57,500	19,420	1,165,200,000
10/10/2007	60,500	2.50 ▲	4.31	60,500	60,500	59,000	35,700	2,159,850,000
09/10/2007	58,000	2.50 ▲	4.50	58,000	58,000	58,000	28,640	1,661,120,000
08/10/2007	55,500	2.50 ▲	4.72	55,500	55,500	55,500	4,510	250,305,000
05/10/2007	53,000	0.00 ■■	0.00	53,000	53,500	52,000	13,590	720,270,000
04/10/2007	53,000	0.00 ■■	0.00	54,000	55,000	53,000	14,710	779,630,000
03/10/2007	53,000	0.00 ■■	0.00	52,500	54,000	52,500	14,420	764,260,000
02/10/2007	53,000	-2.00 ▼	-3.64	52,500	55,000	52,500	10,860	575,580,000
01/10/2007	55,000	1.50 ▲	2.80	55,500	56,000	54,000	17,650	970,750,000
28/09/2007	53,500	2.50 ▲	4.90	51,500	53,500	51,500	16,420	878,470,000
27/09/2007	51,000	2.40 ▲	4.94	50,500	51,000	50,000	18,150	925,650,000
26/09/2007	48,600	-2.40 ▼	-4.71	51,000	51,000	48,600	7,200	349,920,000
25/09/2007	51,000	0.00 ■■	0.00	51,000	51,000	51,000	13,680	697,680,000
24/09/2007	51,000	1.00 ▲	2.00	50,000	51,000	50,000	7,900	402,900,000
21/09/2007	50,000	-1.00 ▼	-1.96	50,500	50,500	50,000	5,600	280,000,000
20/09/2007	51,000	-0.50 ▼	-0.97	51,000	52,000	51,000	9,680	493,680,000
19/09/2007	51,500	-0.50 ▼	-0.96	52,000	52,000	51,500	5,970	307,455,000
18/09/2007	52,000	0.00 ■■	0.00	52,500	52,500	51,500	14,700	764,400,000
17/09/2007	52,000	0.00 ■■	0.00	50,000	52,000	50,000	8,440	438,880,000
14/09/2007	52,000	0.00 ■■	0.00	53,000	53,000	51,000	14,260	741,520,000
13/09/2007	52,000	2.00 ▲	4.00	50,500	52,000	50,500	7,250	377,000,000
12/09/2007	50,000	-0.50 ▼	-0.99	50,000	50,500	49,500	47,990	2,399,500,000
11/09/2007	50,500	0.50 ▲	1.00	49,000	51,500	49,000	21,280	1,074,640,000
10/09/2007	50,000	2.00 ▲	4.17	49,000	50,000	48,100	22,930	1,146,500,000
07/09/2007	48,000	0.00 ■■	0.00	47,000	48,000	47,000	21,740	1,043,520,000
06/09/2007	48,000	2.00 ▲	4.35	47,000	48,000	46,100	8,840	424,320,000
05/09/2007	46,000	1.00 ▲	2.22	45,000	46,000	45,000	2,400	110,400,000
04/09/2007	45,000	-1.20 ▼	-2.60	46,200	46,200	44,400	11,920	536,400,000
31/08/2007	46,200	0.00 ■■	0.00	48,500	48,500	46,200	47,930	2,214,366,000
30/08/2007	46,200	2.20 ▲	5.00	44,100	46,200	44,000	24,730	1,142,526,000
29/08/2007	44,000	0.60 ▲	1.38	44,000	44,000	43,400	6,580	289,520,000
28/08/2007	43,400	1.20 ▲	2.84	43,000	43,700	42,500	15,330	665,322,000
27/08/2007	42,200	0.20 ▲	0.48	42,000	43,100	42,000	15,900	670,980,000
24/08/2007	42,000	0.30 ▲	0.72	41,600	42,000	41,600	9,350	392,700,000
23/08/2007	41,700	0.10 ▲	0.24	41,100	41,700	41,100	6,570	273,969,000
22/08/2007	41,600	0.60 ▲	1.46	41,000	41,700	41,000	9,080	377,728,000
21/08/2007	41,000	0.60 ▲	1.49	40,900	42,000	40,900	1,010	41,410,000
20/08/2007	40,400	-0.60 ▼	-1.46	41,000	41,700	40,400	10,830	437,532,000
17/08/2007	41,000	-0.30 ▼	-0.73	41,100	41,600	41,000	5,290	216,890,000
16/08/2007	41,300	-0.20 ▼	-0.48	41,500	41,600	41,300	6,220	256,886,000
15/08/2007	41,500	-0.50 ▼	-1.19	41,500	41,500	41,000	5,300	219,950,000
14/08/2007	42,000	1.60 ▲	3.96	42,000	42,000	41,000	14,100	592,200,000
13/08/2007	40,400	0.20 ▲	0.50	40,200	40,400	40,200	5,950	240,380,000
10/08/2007	40,200	-1.30 ▼	-3.13	40,300	41,900	40,200	4,610	185,322,000
09/08/2007	41,500	0.00 ■■	0.00	41,700	42,000	41,500	14,750	612,125,000
08/08/2007	41,500	-0.30 ▼	-0.72	41,500	41,800	41,500	6,590	273,485,000
07/08/2007	41,800	0.80 ▲	1.95	41,000	42,000	41,000	2,960	123,728,000
06/08/2007	41,000	0.30 ▲	0.74	41,700	41,800	41,000	8,100	332,100,000
03/08/2007	40,700	-0.90 ▼	-2.16	40,400	42,000	40,400	3,580	145,706,000
02/08/2007	41,600	-0.80 ▼	-1.89	42,400	42,400	41,600	15,430	641,888,000
01/08/2007	42,400	1.90 ▲	4.69	40,100	42,400	40,000	15,300	648,720,000
31/07/2007	40,500	-1.60 ▼	-3.80	42,500	42,500	40,000	14,040	568,620,000
30/07/2007	42,100	2.00 ▲	4.99	40,100	42,100	40,100	13,900	585,190,000
27/07/2007	40,100	1.40 ▲	3.62	37,500	40,100	37,500	22,690	909,869,000
26/07/2007	38,700	-1.90 ▼	-4.68	40,000	40,000	38,700	21,660	838,242,000
25/07/2007	40,600	-0.90 ▼	-2.17	41,200	41,200	40,600	10,250	416,150,000
24/07/2007	41,500	-0.70 ▼	-1.66	41,000	41,500	41,000	27,970	1,160,755,000
23/07/2007	42,200	-2.20 ▼	-4.95	42,200	42,200	42,200	18,810	793,782,000
20/07/2007	44,400	2.10 ▲	4.96	44,400	44,400	44,400	133,580	5,930,952,000
19/07/2007	42,300	2.00 ▲	4.96	42,300	42,300	42,300	22,700	960,210,000
18/07/2007	40,300	1.90 ▲	4.95	40,300	40,300	40,300	12,260	494,078,000
17/07/2007	38,400	1.80 ▲	4.92	38,400	38,400	38,400	23,270	893,568,000
16/07/2007	36,600	0.00 ■■	0.00	36,600	36,600	36,600	500	18,300,000
13/07/2007	36,600	1.70 ▲	4.87	0	36,600	35,000	3,500	128,100,000
12/07/2007	34,900	-1.60 ▼	-4.38	34,900	34,900	34,900	2,000	69,800,000
11/07/2007	36,500	0.00 ■■	0.00	36,500	37,000	36,500	9,730	355,145,000
10/07/2007	36,500	1.00 ▲	2.82	36,400	36,500	36,200	7,080	258,420,000
09/07/2007	35,500	0.50 ▲	1.43	35,000	35,500	35,000	4,550	161,525,000
06/07/2007	35,000	1.00 ▲	2.94	34,000	35,000	34,000	3,090	108,150,000
05/07/2007	34,000	-0.10 ▼	-0.29	35,700	35,700	34,000	7,500	255,000,000
04/07/2007	34,100	1.60 ▲	4.92	32,500	34,100	32,500	1,280	43,648,000
03/07/2007	32,500	-0.90 ▼	-2.69	32,200	32,500	32,200	8,850	287,625,000
02/07/2007	33,400	-1.60 ▼	-4.57	34,500	34,500	33,400	10,050	335,670,000
29/06/2007	35,000	-0.50 ▼	-1.41	36,000	36,000	35,000	3,770	131,950,000
28/06/2007	35,500	-0.50 ▼	-1.39	35,500	35,500	35,500	3,800	134,900,000
27/06/2007	36,000	0.80 ▲	2.27	35,000	36,000	35,000	4,640	167,040,000
26/06/2007	35,200	-0.80 ▼	-2.22	35,500	36,000	35,200	11,230	395,296,000
25/06/2007	36,000	0.00 ■■	0.00	36,000	36,000	36,000	4,020	144,720,000
22/06/2007	36,000	-1.50 ▼	-4.00	36,000	37,500	36,000	3,730	134,280,000
21/06/2007	37,500	-0.50 ▼	-1.32	38,000	38,000	37,500	5,010	187,875,000
20/06/2007	38,000	1.00 ▲	2.70	37,000	38,000	37,000	3,100	117,800,000
19/06/2007	37,000	0.00 ■■	0.00	35,200	37,000	35,200	6,590	243,830,000
18/06/2007	37,000	-0.50 ▼	-1.33	38,000	38,000	37,000	6,460	239,020,000
15/06/2007	37,500	-1.50 ▼	-3.85	37,500	37,500	37,500	4,400	165,000,000
14/06/2007	39,000	0.60 ▲	1.56	39,000	39,000	39,000	10,030	391,170,000
13/06/2007	38,400	-0.50 ▼	-1.29	37,900	38,500	37,900	57,190	2,196,096,000
12/06/2007	38,900	-2.00 ▼	-4.89	40,900	40,900	38,900	5,460	212,394,000
11/06/2007	40,900	-2.10 ▼	-4.88	43,000	43,000	40,900	5,050	206,545,000
08/06/2007	43,000	1.20 ▲	2.87	43,800	43,800	43,000	92,050	3,958,150,000
07/06/2007	41,800	1.90 ▲	4.76	41,800	41,800	41,800	10,130	423,434,000
06/06/2007	39,900	1.90 ▲	5.00	39,900	39,900	39,900	12,140	484,386,000
05/06/2007	38,000	1.80 ▲	4.97	38,000	38,000	38,000	9,280	352,640,000
04/06/2007	36,200	1.70 ▲	4.93	36,200	36,200	36,200	8,600	311,320,000
01/06/2007	34,500	1.60 ▲	4.86	34,300	34,500	34,300	13,350	460,575,000
31/05/2007	32,900	0.40 ▲	1.23	33,000	33,000	32,600	6,770	222,733,000
30/05/2007	32,500	-0.20 ▼	-0.61	32,700	32,700	32,500	19,870	645,775,000
29/05/2007	32,700	-1.30 ▼	-3.82	34,000	34,000	32,700	10,850	354,795,000
28/05/2007	34,000	0.60 ▲	1.80	33,400	34,200	33,400	4,130	140,420,000
25/05/2007	33,400	-0.90 ▼	-2.62	33,400	33,400	32,600	11,310	377,754,000
24/05/2007	34,300	-1.70 ▼	-4.72	34,300	36,000	34,300	5,100	174,930,000
23/05/2007	36,000	1.70 ▲	4.96	36,000	36,000	36,000	9,970	358,920,000
22/05/2007	34,300	1.60 ▲	4.89	34,300	34,300	34,300	17,370	595,791,000
21/05/2007	32,700	1.50 ▲	4.81	32,000	32,700	32,000	16,030	524,181,000
18/05/2007	31,200	-0.30 ▼	-0.95	32,000	32,000	31,200	12,240	381,888,000
17/05/2007	31,500	0.00 ■■	0.00	31,500	32,000	31,500	6,950	218,925,000
16/05/2007	31,500	1.00 ▲	3.28	0	31,500	30,500	11,320	356,580,000
15/05/2007	30,500	0.50 ▲	1.67	31,500	31,500	30,500	22,170	676,185,000
14/05/2007	30,000	-1.00 ▼	-3.23	31,900	31,900	30,000	15,070	452,100,000
11/05/2007	31,000	0.00 ■■	0.00	31,000	31,000	31,000	780	24,180,000
10/05/2007	31,000	0.00 ■■	0.00	30,500	31,000	30,500	2,760	85,560,000
09/05/2007	31,000	0.10 ▲	0.32	30,900	31,000	30,900	11,450	354,950,000
08/05/2007	30,900	-1.00 ▼	-3.13	33,000	33,000	30,900	11,790	364,311,000
07/05/2007	31,900	0.90 ▲	2.90	29,700	31,900	29,700	5,500	175,450,000
04/05/2007	31,000	-1.50 ▼	-4.62	32,100	32,100	31,000	4,900	151,900,000
03/05/2007	32,500	0.00 ■■	0.00	33,500	33,500	32,500	4,690	152,425,000
02/05/2007	32,500	1.00 ▲	3.17	32,000	32,500	32,000	600	19,500,000
25/04/2007	31,500	0.50 ▲	1.61	31,000	31,500	31,000	3,200	100,800,000
24/04/2007	31,000	0.00 ■■	0.00	31,000	31,000	30,500	4,370	135,470,000
23/04/2007	31,000	-0.50 ▼	-1.59	30,100	31,500	30,100	4,900	151,900,000
20/04/2007	31,500	0.00 ■■	0.00	31,500	31,500	31,500	2,410	75,915,000
19/04/2007	31,500	0.50 ▲	1.61	32,500	32,500	31,500	8,890	280,035,000
18/04/2007	31,000	1.00 ▲	3.33	31,000	31,000	31,000	2,810	87,110,000
17/04/2007	30,000	-1.00 ▼	-3.23	30,000	30,000	30,000	6,400	192,000,000
16/04/2007	31,000	-0.90 ▼	-2.82	31,200	31,200	31,000	1,400	43,400,000
13/04/2007	31,900	-1.60 ▼	-4.78	31,900	31,900	31,900	4,110	131,109,000
12/04/2007	33,500	-1.70 ▼	-4.83	35,000	35,000	33,500	6,900	231,150,000
11/04/2007	35,200	-1.80 ▼	-4.86	37,000	37,000	35,200	1,930	67,936,000
10/04/2007	37,000	0.00 ■■	0.00	37,000	37,000	37,000	2,110	78,070,000
09/04/2007	37,000	0.90 ▲	2.49	37,000	37,000	37,000	4,040	149,480,000
06/04/2007	36,100	-1.90 ▼	-5.00	38,000	38,000	36,100	1,320	47,652,000
05/04/2007	38,000	0.00 ■■	0.00	38,000	38,000	38,000	160	6,080,000
04/04/2007	38,000	0.30 ▲	0.80	37,700	38,000	37,700	2,000	76,000,000
03/04/2007	37,700	-1.90 ▼	-4.80	39,600	39,600	37,700	1,500	56,550,000
02/04/2007	39,600	0.00 ■■	0.00	39,600	39,600	39,600	680	26,928,000
30/03/2007	39,600	1.80 ▲	4.76	39,600	39,600	39,600	4,850	192,060,000
29/03/2007	37,800	1.80 ▲	5.00	37,800	37,800	37,800	1,740	65,772,000
28/03/2007	36,000	-1.80 ▼	-4.76	36,000	36,000	36,000	1,000	36,000,000
27/03/2007	37,800	-1.90 ▼	-4.79	37,800	37,800	37,800	1,210	45,738,000
26/03/2007	39,700	-2.00 ▼	-4.80	41,000	41,000	39,700	2,460	97,662,000
23/03/2007	41,700	1.90 ▲	4.77	40,000	41,700	40,000	6,500	271,050,000
22/03/2007	39,800	-2.00 ▼	-4.78	41,800	41,800	39,800	17,360	690,928,000
21/03/2007	41,800	-2.20 ▼	-5.00	46,000	46,000	41,800	7,210	301,378,000
20/03/2007	44,000	0.10 ▲	0.23	43,900	45,000	43,900	11,700	514,800,000
19/03/2007	43,900	2.00 ▲	4.77	41,900	43,900	41,900	9,000	395,100,000
16/03/2007	41,900	0.00 ■■	0.00	41,900	41,900	41,000	14,360	601,684,000
15/03/2007	41,900	-2.20 ▼	-4.99	42,500	42,500	41,900	12,480	522,912,000
14/03/2007	44,100	-2.30 ▼	-4.96	44,100	48,700	44,100	60,050	2,648,205,000
13/03/2007	46,400	2.20 ▲	4.98	46,400	46,400	46,400	18,850	874,640,000
12/03/2007	44,200	2.10 ▲	4.99	44,200	44,200	44,200	5,880	259,896,000
09/03/2007	42,100	2.00 ▲	4.99	42,100	42,100	42,100	14,900	627,290,000
08/03/2007	40,100	1.90 ▲	4.97	38,200	40,100	38,200	38,210	1,532,221,000
07/03/2007	38,200	1.80 ▲	4.95	37,000	38,200	37,000	16,390	626,098,000
06/03/2007	37,000	-0.80 ▼	-2.12	37,000	37,800	37,000	28,770	1,064,490,000
05/03/2007	37,800	0.00 ■■	0.00	37,800	37,800	36,500	10,230	386,694,000
02/03/2007	37,800	0.00 ■■	0.00	37,800	37,800	37,800	15,140	572,292,000
01/03/2007	37,800	1.80 ▲	5.00	37,800	37,800	36,000	12,580	475,524,000
28/02/2007	36,000	-0.30 ▼	-0.83	36,000	36,300	36,000	900	32,400,000
27/02/2007	36,300	1.70 ▲	4.91	36,300	36,300	36,000	12,940	469,722,000
26/02/2007	34,600	1.60 ▲	4.85	34,600	34,600	33,000	3,990	138,054,000
15/02/2007	33,000	0.00 ■■	0.00	33,000	33,000	33,000	3,500	115,500,000
14/02/2007	33,000	-1.00 ▼	-2.94	33,000	33,000	33,000	620	20,460,000
13/02/2007	34,000	1.50 ▲	4.62	34,000	34,100	34,000	3,600	122,400,000
12/02/2007	32,500	1.50 ▲	4.84	32,100	32,500	32,100	2,210	71,825,000
09/02/2007	31,000	-1.00 ▼	-3.12	31,000	32,000	30,400	1,200	37,200,000
08/02/2007	32,000	0.00 ■■	0.00	32,000	32,000	31,000	1,510	48,320,000
07/02/2007	32,000	0.00 ■■	0.00	32,000	32,000	32,000	1,840	58,880,000
06/02/2007	32,000	0.00 ■■	0.00	32,000	32,000	32,000	50	1,600,000
05/02/2007	32,000	0.90 ▲	2.89	32,000	32,600	32,000	3,460	110,720,000
02/02/2007	31,100	-1.20 ▼	-3.72	31,100	31,100	31,100	250	7,775,000
01/02/2007	32,300	0.00 ■■	0.00	32,300	32,300	32,300	60	1,938,000
31/01/2007	32,300	-1.70 ▼	-5.00	32,300	32,300	32,300	2,770	89,471,000
30/01/2007	34,000	0.00 ■■	0.00	34,000	34,000	33,600	4,500	153,000,000
29/01/2007	34,000	1.50 ▲	4.62	34,000	34,000	33,600	4,500	153,000,000
26/01/2007	32,500	0.20 ▲	0.62	32,500	32,500	32,500	3,000	97,500,000
25/01/2007	32,300	-1.70 ▼	-5.00	32,300	32,300	32,300	12,400	400,520,000
24/01/2007	34,000	-1.70 ▼	-4.76	34,000	34,000	34,000	2,100	71,400,000
23/01/2007	35,700	0.00 ■■	0.00	35,700	35,700	35,700	2,210	78,897,000
22/01/2007	35,700	1.70 ▲	5.00	35,700	35,700	35,700	2,100	74,970,000
19/01/2007	34,000	1.40 ▲	4.29	34,000	34,000	34,000	7,000	238,000,000
18/01/2007	32,600	1.50 ▲	4.82	32,600	32,600	32,600	4,600	149,960,000
17/01/2007	31,100	0.00 ■■	0.00	31,100	31,100	31,100	6,000	186,600,000
16/01/2007	31,100	-1.60 ▼	-4.89	31,100	31,100	31,100	3,300	102,630,000
15/01/2007	32,700	0.00 ■■	0.00	33,000	33,000	32,700	3,990	130,473,000
12/01/2007	32,700	-1.70 ▼	-4.94	33,000	33,000	32,700	3,990	130,473,000
11/01/2007	34,400	-0.60 ▼	-1.71	0	35,000	34,400	3,010	103,544,000
10/01/2007	35,000	0.00 ■■	0.00	35,000	35,000	35,000	4,680	163,800,000
09/01/2007	35,000	0.50 ▲	1.45	0	35,500	35,000	1,210	42,350,000
08/01/2007	34,500	0.50 ▲	1.47	34,500	34,500	34,500	3,250	112,125,000
05/01/2007	34,000	-0.30 ▼	-0.87	34,300	34,300	34,000	4,500	153,000,000
04/01/2007	34,300	0.00 ■■	0.00	34,300	34,300	32,600	14,700	504,210,000
03/01/2007	34,300	-1.80 ▼	-4.99	34,300	34,300	34,300	10	343,000
02/01/2007	36,100	-1.90 ▼	-5.00	36,100	36,100	36,100	10	361,000
29/12/2006	38,000	-2.00 ▼	-5.00	40,000	40,000	38,000	22,200	843,600,000
28/12/2006	40,000	0.00 ■■	0.00	40,000	40,000	40,000	4,510	180,400,000
01/01/1970	29,000	0.00 ■■	0.00	29,000	0	0	0	0

(ĐVT: 1,000 VNĐ)