Lịch sử giao dịch PNC - 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 Văn Hóa Phương Nam
Phuong Nam Cultural Joint Stock Corporation
Mã CK: PNC 17.80 ■■ 0 (0%) (cập nhật 23:45 01/01/1970)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Dịch vụ bán lẻ
Website: http://www.pnc.com.vn

PNC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	17,800	0.00 ■■	0.00	17,800	17,800	17,700	90	1,602,000
20/11/2024	17,800	0.90 ▲	5.06	16,900	17,800	17,000	380	6,764,000
19/11/2024	16,900	-0.05 ▼	-0.30	16,950	16,950	16,900	270	4,563,000
18/11/2024	16,950	-1.25 ▼	-7.37	18,200	17,000	16,950	320	5,424,000
15/11/2024	18,200	-0.20 ▼	-1.10	18,400	18,200	17,150	370	6,734,000
12/11/2024	18,400	0.00 ■■	0.00	18,400	19,000	18,400	50	920,000
11/11/2024	18,400	-0.60 ▼	-3.26	19,000	19,000	18,400	530	9,752,000
07/11/2024	19,000	0.00 ■■	0.00	19,000	19,000	19,000	170	3,230,000
06/11/2024	19,000	0.50 ▲	2.63	18,500	19,000	18,000	60	1,140,000
04/11/2024	18,500	0.30 ▲	1.62	18,200	18,500	17,500	110	2,035,000
01/11/2024	18,200	0.10 ▲	0.55	18,100	18,200	17,550	30	546,000
31/10/2024	18,100	0.20 ▲	1.10	17,900	19,150	17,800	220	3,982,000
30/10/2024	17,900	1.15 ▲	6.42	16,750	17,900	17,050	4,660	83,414,000
29/10/2024	16,750	1.05 ▲	6.27	15,700	16,750	15,700	4,680	78,390,000
28/10/2024	15,700	1.00 ▲	6.37	14,700	15,700	14,500	4,780	75,046,000
24/10/2024	14,700	-0.10 ▼	-0.68	14,800	14,700	14,300	450	6,615,000
23/10/2024	14,800	0.40 ▲	2.70	14,400	14,800	13,600	1,170	17,316,000
22/10/2024	14,400	0.10 ▲	0.69	14,300	14,800	13,300	1,220	17,568,000
18/10/2024	14,300	0.50 ▲	3.50	13,800	14,300	13,800	100	1,430,000
17/10/2024	13,800	-0.20 ▼	-1.45	14,000	13,800	13,200	1,180	16,284,000
15/10/2024	14,000	0.40 ▲	2.86	13,600	14,550	13,800	1,020	14,280,000
11/10/2024	13,600	0.20 ▲	1.47	13,400	13,600	12,900	160	2,176,000
09/10/2024	13,400	-0.10 ▼	-0.75	13,500	13,400	13,400	100	1,340,000
07/10/2024	13,500	0.75 ▲	5.56	12,750	13,500	12,750	100	1,350,000
04/10/2024	12,750	0.25 ▲	1.96	12,500	12,800	12,500	120	1,530,000
01/10/2024	12,500	0.00 ■■	0.00	12,500	12,500	12,500	60	750,000
30/09/2024	12,500	0.00 ■■	0.00	12,500	12,500	12,500	50	625,000
27/09/2024	12,500	-0.10 ▼	-0.80	12,600	12,500	12,500	10	125,000
26/09/2024	12,600	0.00 ■■	0.00	12,600	12,600	11,800	160	2,016,000
24/09/2024	12,600	0.80 ▲	6.35	11,800	12,600	12,000	130	1,638,000
18/09/2024	11,800	0.30 ▲	2.54	11,500	11,800	11,500	260	3,068,000
17/09/2024	11,500	0.00 ■■	0.00	11,500	11,700	11,500	140	1,610,000
13/09/2024	11,500	0.05 ▲	0.43	11,450	11,500	11,500	80	920,000
12/09/2024	11,450	0.25 ▲	2.18	11,200	11,450	11,400	30	343,500
11/09/2024	11,200	0.20 ▲	1.79	11,000	11,200	11,000	140	1,568,000
10/09/2024	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20	220,000
09/09/2024	11,000	0.40 ▲	3.64	10,600	11,000	11,000	40	440,000
06/09/2024	10,600	0.00 ■■	0.00	10,600	10,600	10,600	20	212,000
05/09/2024	10,600	0.20 ▲	1.89	10,400	10,700	10,450	290	3,074,000
04/09/2024	10,400	-0.40 ▼	-3.85	10,800	10,400	10,400	50	520,000
30/08/2024	10,800	0.00 ■■	0.00	10,800	10,800	10,800	50	540,000
29/08/2024	10,800	0.60 ▲	5.56	10,200	10,800	10,800	140	1,512,000
28/08/2024	10,200	0.00 ■■	0.00	10,200	10,200	10,200	10	102,000
26/08/2024	10,200	-0.30 ▼	-2.94	10,500	10,200	10,000	480	4,896,000
23/08/2024	10,500	0.50 ▲	4.76	10,000	10,500	10,500	20	210,000
22/08/2024	10,000	-0.20 ▼	-2.00	10,200	10,100	10,000	20	200,000
20/08/2024	10,200	0.60 ▲	5.88	9,600	10,200	10,200	70	714,000
19/08/2024	9,600	0.00 ■■	0.00	9,600	10,200	9,600	70	672,000
16/08/2024	9,600	0.00 ■■	0.00	9,600	0	0	0	0
15/08/2024	9,600	-0.65 ▼	-6.77	10,250	10,250	9,600	50	480,000
14/08/2024	10,250	0.00 ■■	0.00	10,250	10,250	10,250	30	307,500
13/08/2024	10,250	0.00 ■■	0.00	10,250	10,250	10,250	60	615,000
12/08/2024	10,250	0.00 ■■	0.00	10,250	10,250	10,250	20	205,000
08/08/2024	10,250	0.25 ▲	2.44	10,000	10,250	10,250	10	102,500
06/08/2024	10,000	0.00 ■■	0.00	10,000	10,000	10,000	170	1,700,000
05/08/2024	10,000	-0.20 ▼	-2.00	10,200	10,150	9,490	200	2,000,000
02/08/2024	10,200	0.00 ■■	0.00	10,200	10,200	10,200	60	612,000
01/08/2024	10,200	0.22 ▲	2.16	9,980	10,200	9,980	90	918,000
31/07/2024	9,980	-0.12 ▼	-1.20	10,100	10,150	9,980	90	898,200
30/07/2024	10,100	0.15 ▲	1.49	9,950	10,100	9,990	130	1,313,000
29/07/2024	9,950	0.05 ▲	0.50	9,900	9,950	9,940	40	398,000
26/07/2024	9,900	0.02 ▲	0.20	9,880	9,900	9,880	70	693,000
25/07/2024	9,880	0.00 ■■	0.00	9,880	9,880	9,880	280	2,766,400
24/07/2024	9,880	-0.07 ▼	-0.71	9,950	9,930	9,500	100	988,000
23/07/2024	9,950	0.01 ▲	0.10	9,940	9,950	9,930	50	497,500
22/07/2024	9,940	0.08 ▲	0.80	9,860	9,940	9,860	70	695,800
17/07/2024	9,860	0.60 ▲	6.09	9,260	9,860	8,650	160	1,577,600
16/07/2024	9,260	-0.04 ▼	-0.43	9,300	9,260	9,250	120	1,111,200
15/07/2024	9,300	-0.10 ▼	-1.08	9,400	9,950	9,300	130	1,209,000
11/07/2024	9,400	-0.10 ▼	-1.06	9,500	9,400	9,400	10	94,000
10/07/2024	9,500	-0.10 ▼	-1.05	9,600	9,500	9,500	120	1,140,000
09/07/2024	9,600	-0.10 ▼	-1.04	9,700	9,700	9,600	80	768,000
08/07/2024	9,700	0.00 ■■	0.00	9,700	9,700	9,700	10	97,000
05/07/2024	9,700	-0.30 ▼	-3.09	10,000	9,800	9,700	60	582,000
02/07/2024	10,000	0.25 ▲	2.50	9,750	10,000	9,750	30	300,000
01/07/2024	9,750	0.00 ■■	0.00	9,750	9,750	9,750	20	195,000
28/06/2024	9,750	0.00 ■■	0.00	9,750	9,750	9,750	10	97,500
27/06/2024	9,750	0.00 ■■	0.00	9,750	9,750	9,750	10	97,500
24/06/2024	9,750	0.00 ■■	0.00	9,750	9,750	9,750	10	97,500
21/06/2024	9,750	0.05 ▲	0.51	9,700	10,050	9,750	350	3,412,500
20/06/2024	9,700	-0.50 ▼	-5.15	10,200	9,700	9,650	40	388,000
19/06/2024	10,200	0.20 ▲	1.96	10,000	10,300	9,600	240	2,448,000
18/06/2024	10,000	0.16 ▲	1.60	9,840	10,000	9,900	1,190	11,900,000
17/06/2024	9,840	0.64 ▲	6.50	9,200	9,840	9,840	550	5,412,000
14/06/2024	9,200	0.60 ▲	6.52	8,600	9,200	8,800	500	4,600,000
12/06/2024	8,600	0.00 ■■	0.00	8,600	8,600	8,600	50	430,000
11/06/2024	8,600	-0.16 ▼	-1.86	8,760	8,610	8,600	30	258,000
07/06/2024	8,760	0.00 ■■	0.00	8,760	0	0	0	0
03/06/2024	8,760	0.02 ▲	0.23	8,740	8,760	8,760	10	87,600
31/05/2024	8,740	-0.56 ▼	-6.41	9,300	8,740	8,740	10	87,400
30/05/2024	9,300	-0.19 ▼	-2.04	9,490	9,300	8,910	100	930,000
29/05/2024	9,490	0.49 ▲	5.16	9,000	9,490	9,490	10	94,900
28/05/2024	9,000	0.00 ■■	0.00	9,000	9,000	8,980	60	540,000
23/05/2024	9,000	-0.25 ▼	-2.78	9,250	9,000	9,000	10	90,000
22/05/2024	9,250	0.00 ■■	0.00	9,250	9,250	9,250	10	92,500
21/05/2024	9,250	0.25 ▲	2.70	9,000	9,250	8,510	40	370,000
20/05/2024	9,000	0.08 ▲	0.89	8,920	9,000	9,000	100	900,000
16/05/2024	8,920	0.02 ▲	0.22	8,900	9,000	8,920	170	1,516,400
15/05/2024	8,900	0.10 ▲	1.12	8,800	9,000	8,900	20	178,000
14/05/2024	8,800	-0.18 ▼	-2.05	8,980	9,000	8,800	1,360	11,968,000
08/05/2024	8,980	-0.01 ▼	-0.11	8,990	8,980	8,980	10	89,800
26/04/2024	8,700	0.00 ■■	0.00	8,700	8,710	8,700	30	261,000
17/04/2024	8,700	0.20 ▲	2.30	8,500	9,000	8,700	30	261,000
15/04/2024	8,500	-0.48 ▼	-5.65	8,980	8,610	8,420	160	1,360,000
12/04/2024	8,980	-0.01 ▼	-0.11	8,990	8,980	8,980	10	89,800
08/04/2024	8,990	0.32 ▲	3.56	8,670	8,990	8,950	130	1,168,700
04/04/2024	8,670	0.00 ■■	0.00	8,670	8,700	8,670	160	1,387,200
03/04/2024	8,670	-0.13 ▼	-1.50	8,800	8,670	8,400	40	346,800
02/04/2024	8,800	0.00 ■■	0.00	8,800	8,800	8,800	90	792,000
01/04/2024	8,800	0.13 ▲	1.48	8,670	8,800	8,790	180	1,584,000
29/03/2024	8,670	0.01 ▲	0.12	8,660	8,960	8,670	30	260,100
28/03/2024	8,660	0.56 ▲	6.47	8,100	8,660	8,400	80	692,800
27/03/2024	8,100	-0.53 ▼	-6.54	8,630	8,110	8,100	150	1,215,000
25/03/2024	8,630	-0.27 ▼	-3.13	8,900	8,630	8,630	20	172,600
20/03/2024	8,900	0.30 ▲	3.37	8,600	9,100	8,900	310	2,759,000
18/03/2024	8,600	-0.27 ▼	-3.14	8,870	8,600	8,260	80	688,000
15/03/2024	8,870	0.00 ■■	0.00	8,870	8,900	8,660	1,250	11,087,500
13/03/2024	8,870	0.00 ■■	0.00	8,870	8,870	8,860	100	887,000
12/03/2024	8,870	-0.02 ▼	-0.23	8,890	8,880	8,290	30	266,100
11/03/2024	8,890	-0.11 ▼	-1.24	9,000	8,890	8,890	10	88,900
07/03/2024	9,000	0.40 ▲	4.44	8,600	9,000	8,650	520	4,680,000
06/03/2024	8,650	-0.35 ▼	-4.05	9,000	8,650	8,510	40	346,000
05/03/2024	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
01/03/2024	9,000	-0.20 ▼	-2.22	9,200	9,000	9,000	500	4,500,000
29/02/2024	9,200	0.00 ■■	0.00	9,200	9,200	9,200	90	828,000
26/02/2024	9,200	0.00 ■■	0.00	9,200	9,200	9,020	120	1,104,000
23/02/2024	9,200	0.00 ■■	0.00	9,200	9,200	9,200	10	92,000
21/02/2024	9,200	0.04 ▲	0.43	9,160	9,200	9,200	10	92,000
20/02/2024	9,160	-0.68 ▼	-7.42	9,840	9,160	9,160	850	7,786,000
15/02/2024	9,840	0.64 ▲	6.50	9,200	9,840	8,990	130	1,279,200
07/02/2024	9,200	0.60 ▲	6.52	8,600	9,200	8,810	70	644,000
05/02/2024	8,600	-0.01 ▼	-0.12	8,610	8,610	8,600	2,640	22,704,000
01/02/2024	8,610	-0.19 ▼	-2.21	8,800	8,610	8,610	160	1,377,600
31/01/2024	8,800	0.00 ■■	0.00	8,800	8,800	8,800	20	176,000
19/01/2024	8,610	-0.28 ▼	-3.25	8,890	8,610	8,610	20	172,200
16/01/2024	8,890	0.34 ▲	3.82	8,550	8,890	8,890	10	88,900
15/01/2024	8,550	-0.34 ▼	-3.98	8,890	8,550	8,510	20	171,000
11/01/2024	8,890	0.04 ▲	0.45	8,850	8,890	8,890	10	88,900
08/01/2024	8,850	0.00 ■■	0.00	8,850	8,850	8,850	2,640	23,364,000
05/01/2024	8,850	0.00 ■■	0.00	8,850	8,850	8,850	10	88,500
04/01/2024	8,850	-0.15 ▼	-1.69	9,000	9,000	8,850	530	4,690,500
29/12/2023	9,000	0.20 ▲	2.22	8,800	9,000	8,850	120	1,080,000
28/12/2023	8,800	0.01 ▲	0.11	8,790	9,000	8,800	1,080	9,504,000
27/12/2023	8,790	-0.20 ▼	-2.28	8,990	8,800	8,790	20	175,800
26/12/2023	8,990	0.42 ▲	4.67	8,570	8,990	8,090	1,360	12,226,400
21/12/2023	8,570	0.10 ▲	1.17	8,470	8,570	8,570	30	257,100
19/12/2023	8,470	0.00 ■■	0.00	8,470	8,500	8,470	190	1,609,300
15/12/2023	8,470	0.01 ▲	0.12	8,460	8,470	8,470	10	84,700
14/12/2023	8,460	-0.50 ▼	-5.91	8,960	8,460	8,460	10	84,600
07/12/2023	8,960	0.31 ▲	3.46	8,650	8,960	8,660	160	1,433,600
04/12/2023	8,650	0.00 ■■	0.00	8,650	8,700	8,650	50	432,500
01/12/2023	8,650	0.00 ■■	0.00	8,650	0	0	40	346,000
27/11/2023	8,650	0.00 ■■	0.00	8,650	8,650	8,650	50	432,500
24/11/2023	8,650	-0.30 ▼	-3.47	8,950	8,650	8,650	100	865,000
23/11/2023	8,950	0.00 ■■	0.00	8,950	8,950	8,950	220	1,969,000
20/11/2023	8,950	0.00 ■■	0.00	8,950	8,950	8,950	10	89,500
17/11/2023	8,950	-0.65 ▼	-7.26	9,600	8,950	8,950	10	89,500
16/11/2023	9,600	0.40 ▲	4.17	9,200	9,600	9,600	10	96,000
15/11/2023	9,200	-0.69 ▼	-7.50	9,890	9,210	9,200	190	1,748,000
14/11/2023	9,890	0.42 ▲	4.25	9,470	9,890	8,860	20	197,800
13/11/2023	9,470	0.57 ▲	6.02	8,900	9,470	8,380	70	662,900
09/11/2023	8,900	-0.40 ▼	-4.49	9,300	8,900	8,710	320	2,848,000
08/11/2023	9,300	0.01 ▲	0.11	9,290	9,300	9,290	830	7,719,000
07/11/2023	9,290	0.08 ▲	0.86	9,210	9,300	9,290	20	185,800
06/11/2023	9,210	-0.69 ▼	-7.49	9,900	9,220	9,210	120	1,105,200
03/11/2023	9,900	-0.50 ▼	-5.05	10,400	10,250	9,900	20	198,000
02/11/2023	10,400	0.41 ▲	3.94	9,990	10,400	9,990	60	624,000
01/11/2023	9,990	0.65 ▲	6.51	9,340	9,990	9,200	110	1,098,900
31/10/2023	9,340	0.61 ▲	6.53	8,730	9,340	9,000	290	2,708,600
30/10/2023	8,730	0.00 ■■	0.00	8,730	8,730	8,730	70	611,100
27/10/2023	8,730	-0.57 ▼	-6.53	9,300	8,800	8,720	30	261,900
26/10/2023	9,300	0.58 ▲	6.24	8,720	9,300	8,400	50	465,000
25/10/2023	8,720	0.06 ▲	0.69	8,660	8,720	8,700	30	261,600
24/10/2023	8,660	-0.15 ▼	-1.73	8,810	9,400	8,660	30	259,800
20/10/2023	8,810	0.30 ▲	3.41	8,510	8,810	8,810	10	88,100
19/10/2023	8,510	-0.49 ▼	-5.76	9,000	8,900	8,510	50	425,500
18/10/2023	9,000	0.19 ▲	2.11	8,810	9,190	8,320	40	360,000
17/10/2023	8,810	-0.33 ▼	-3.75	9,140	9,140	8,810	50	440,500
16/10/2023	9,140	0.00 ■■	0.00	9,140	9,140	9,140	90	822,600
13/10/2023	9,140	-0.66 ▼	-7.22	9,800	9,140	9,140	40	365,600
09/10/2023	9,800	0.40 ▲	4.08	9,400	9,800	8,800	270	2,646,000
06/10/2023	9,400	0.40 ▲	4.26	9,000	9,400	9,390	20	188,000
03/10/2023	9,000	0.10 ▲	1.11	8,900	9,000	8,810	60	540,000
29/09/2023	8,900	0.01 ▲	0.11	8,890	8,900	8,900	100	890,000
28/09/2023	8,890	-0.61 ▼	-6.86	9,500	9,390	8,890	170	1,511,300
27/09/2023	9,500	0.00 ■■	0.00	9,500	9,500	9,500	90	855,000
21/09/2023	9,500	0.54 ▲	5.68	8,960	9,580	9,500	60	570,000
20/09/2023	8,960	-0.31 ▼	-3.46	9,270	9,280	8,810	140	1,254,400
19/09/2023	9,270	-0.56 ▼	-6.04	9,830	9,270	9,260	40	370,800
18/09/2023	9,830	-0.72 ▼	-7.32	10,550	9,830	9,820	90	884,700
15/09/2023	10,550	-0.25 ▼	-2.37	10,800	10,550	10,550	10	105,500
13/09/2023	10,800	0.25 ▲	2.31	10,550	11,100	9,830	210	2,268,000
12/09/2023	10,550	0.50 ▲	4.74	10,050	10,550	9,510	190	2,004,500
11/09/2023	10,050	0.48 ▲	4.78	9,570	10,150	9,150	660	6,633,000
08/09/2023	9,570	0.00 ■■	0.00	9,570	9,570	9,570	10	95,700
07/09/2023	9,570	-0.28 ▼	-2.93	9,850	9,600	9,550	720	6,890,400
05/09/2023	9,850	0.02 ▲	0.20	9,830	9,900	9,850	110	1,083,500
31/08/2023	9,830	-0.72 ▼	-7.32	10,550	9,900	9,820	190	1,867,700
29/08/2023	10,550	0.30 ▲	2.84	10,250	10,900	10,250	320	3,376,000
28/08/2023	10,250	-0.75 ▼	-7.32	11,000	10,350	10,250	730	7,482,500
23/08/2023	11,000	0.55 ▲	5.00	10,450	11,000	10,300	900	9,900,000
22/08/2023	10,450	0.00 ■■	0.00	10,450	10,450	10,450	10	104,500
18/08/2023	10,450	-0.75 ▼	-7.18	11,200	10,450	10,450	490	5,120,500
17/08/2023	11,200	-0.25 ▼	-2.23	11,450	11,200	10,650	360	4,032,000
16/08/2023	11,450	-0.05 ▼	-0.44	11,500	11,750	11,450	30	343,500
15/08/2023	11,500	0.40 ▲	3.48	11,100	11,800	10,400	540	6,210,000
14/08/2023	11,100	-0.80 ▼	-7.21	11,900	12,500	11,100	1,030	11,433,000
11/08/2023	11,900	0.70 ▲	5.88	11,200	11,950	11,000	520	6,188,000
10/08/2023	11,200	0.55 ▲	4.91	10,650	11,350	10,800	1,130	12,656,000
09/08/2023	10,650	0.67 ▲	6.29	9,980	10,650	10,650	530	5,644,500
08/08/2023	9,980	0.65 ▲	6.51	9,330	9,980	9,700	650	6,487,000
03/08/2023	9,330	-0.01 ▼	-0.11	9,340	9,330	9,330	20	186,600
31/07/2023	9,340	0.00 ■■	0.00	9,340	0	0	0	0
27/07/2023	9,340	0.00 ■■	0.00	9,340	9,340	9,330	70	653,800
26/07/2023	9,340	-0.01 ▼	-0.11	9,350	9,340	9,340	10	93,400
25/07/2023	9,350	0.00 ■■	0.00	9,350	9,350	9,350	120	1,122,000
24/07/2023	9,350	-0.04 ▼	-0.43	9,390	9,890	9,010	170	1,589,500
21/07/2023	9,390	-0.51 ▼	-5.43	9,900	9,390	9,210	110	1,032,900
20/07/2023	9,900	0.36 ▲	3.64	9,540	9,940	9,900	60	594,000
17/07/2023	9,540	0.62 ▲	6.50	8,920	9,540	8,920	210	2,003,400
14/07/2023	8,920	0.12 ▲	1.35	8,800	8,920	8,920	10	89,200
12/07/2023	8,800	-0.63 ▼	-7.16	9,430	8,800	8,800	10	88,000
11/07/2023	9,430	0.61 ▲	6.47	8,820	9,430	9,430	10	94,300
03/07/2023	8,820	0.00 ■■	0.00	8,820	8,820	8,820	10	88,200
30/06/2023	8,820	-0.48 ▼	-5.44	9,300	8,820	8,820	10	88,200
14/06/2023	9,300	-0.69 ▼	-7.42	9,990	9,300	9,300	10	93,000
06/06/2023	9,990	0.19 ▲	1.90	9,800	9,990	9,990	10	99,900
01/06/2023	9,800	-0.20 ▼	-2.04	10,000	9,800	9,800	10	98,000
31/05/2023	10,000	-0.70 ▼	-7.00	10,700	10,000	10,000	10	100,000
29/05/2023	10,700	0.70 ▲	6.54	10,000	10,700	10,700	10	107,000
15/05/2023	10,000	0.01 ▲	0.10	9,990	10,000	10,000	10	100,000
10/05/2023	9,990	0.49 ▲	4.90	9,500	10,000	9,990	20	199,800
09/05/2023	9,500	-0.40 ▼	-4.21	9,900	9,500	9,500	10	95,000
28/04/2023	9,900	0.59 ▲	5.96	9,310	9,900	9,900	10	99,000
26/04/2023	9,310	-0.69 ▼	-7.41	10,000	9,310	9,310	10	93,100
24/04/2023	10,000	0.64 ▲	6.40	9,360	10,000	9,900	120	1,200,000
19/04/2023	9,360	0.00 ■■	0.00	9,360	9,360	9,360	10	93,600
30/03/2023	9,360	-0.69 ▼	-7.37	10,050	9,360	9,350	50	468,000
24/03/2023	9,350	0.00 ■■	0.00	9,350	0	0	0	0
08/03/2023	9,400	-0.70 ▼	-7.45	10,100	9,400	9,400	20	188,000
06/03/2023	10,100	0.23 ▲	2.28	9,870	10,100	10,100	50	505,000
03/03/2023	9,870	-0.01 ▼	-0.10	9,880	9,870	9,870	10	98,700
28/02/2023	9,880	0.58 ▲	5.87	9,300	9,880	9,880	10	98,800
22/02/2023	9,300	-0.70 ▼	-7.53	10,000	9,310	9,300	100	930,000
13/02/2023	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
30/01/2023	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
27/01/2023	10,000	-0.15 ▼	-1.50	10,150	10,000	9,440	60	600,000
18/01/2023	10,150	0.65 ▲	6.40	9,500	10,150	10,150	10	101,500
17/01/2023	9,500	0.52 ▲	5.47	8,980	9,500	9,500	10	95,000
16/01/2023	8,980	0.58 ▲	6.46	8,400	8,980	8,980	10	89,800
11/01/2023	8,400	-0.22 ▼	-2.62	8,620	8,400	8,400	10	84,000
05/01/2023	8,620	-0.63 ▼	-7.31	9,250	8,650	8,620	80	689,600
21/12/2022	9,250	0.00 ■■	0.00	9,250	0	0	0	0
12/12/2022	9,250	0.00 ■■	0.00	9,250	9,800	9,250	30	277,500
02/12/2022	9,250	0.24 ▲	2.59	9,010	9,250	9,250	10	92,500
30/11/2022	9,010	0.00 ■■	0.00	9,010	0	0	0	0
29/11/2022	9,010	-0.39 ▼	-4.33	9,400	9,500	9,010	40	360,400
25/11/2022	9,400	0.59 ▲	6.28	8,810	9,400	9,000	20	188,000
24/11/2022	8,810	0.04 ▲	0.45	8,770	9,380	8,800	880	7,752,800
23/11/2022	8,770	0.57 ▲	6.50	8,200	8,770	8,700	140	1,227,800
21/11/2022	8,200	-0.41 ▼	-5.00	8,610	9,210	8,010	3,140	25,748,000
18/11/2022	8,610	0.70 ▲	8.13	7,910	8,610	8,610	10	86,100
17/11/2022	8,460	0.55 ▲	6.50	7,910	8,460	8,460	10	84,600
16/11/2022	7,910	-0.39 ▼	-4.93	8,300	8,880	7,910	50	395,500
15/11/2022	8,300	-0.44 ▼	-5.30	8,740	8,300	8,300	30	249,000
14/11/2022	8,740	-0.65 ▼	-7.44	9,390	8,740	8,740	140	1,223,600
11/11/2022	9,390	0.13 ▲	1.38	9,260	9,900	8,620	50	469,500
10/11/2022	9,260	-0.69 ▼	-7.45	9,950	9,260	9,260	10	92,600
09/11/2022	9,950	1.13 ▲	11.36	8,820	9,950	9,300	70	696,500
08/11/2022	9,300	0.48 ▲	5.16	8,820	9,300	8,210	910	8,463,000
03/11/2022	8,820	-0.53 ▼	-6.01	9,350	8,820	8,820	10	88,200
17/10/2022	9,350	0.00 ■■	0.00	9,350	9,350	9,350	10	93,500
16/10/2022	9,350	0.00 ■■	0.00	9,350	0	0	0	0
06/10/2022	9,350	0.60 ▲	6.42	8,750	9,350	9,350	10	93,500
05/10/2022	8,750	-0.65 ▼	-7.43	9,400	8,750	8,750	10	87,500
23/09/2022	9,400	-0.50 ▼	-5.32	9,900	9,400	9,400	10	94,000
20/09/2022	9,900	0.40 ▲	4.04	9,500	9,900	9,900	10	99,000
16/09/2022	9,500	0.00 ■■	0.00	9,500	9,500	9,450	90	855,000
13/09/2022	9,500	-0.40 ▼	-4.21	9,900	9,500	9,210	20	190,000
08/09/2022	9,900	-0.03 ▼	-0.30	9,930	9,900	9,900	10	99,000
31/08/2022	9,930	0.00 ■■	0.00	9,930	9,930	9,930	10	99,300
30/08/2022	9,930	-0.01 ▼	-0.10	9,940	9,930	9,930	10	99,300
26/08/2022	9,940	0.64 ▲	6.44	9,300	9,940	9,300	30	298,200
25/08/2022	9,300	-0.20 ▼	-2.15	9,500	9,300	9,300	20	186,000
24/08/2022	9,500	-0.06 ▼	-0.63	9,560	9,500	9,500	30	285,000
18/08/2022	9,560	-0.01 ▼	-0.10	9,570	9,560	9,560	40	382,400
15/08/2022	9,570	0.62 ▲	6.48	8,950	9,570	9,400	140	1,339,800
11/08/2022	8,950	-0.66 ▼	-7.37	9,610	9,630	8,950	70	626,500
10/08/2022	9,610	-0.69 ▼	-7.18	10,300	9,610	9,610	10	96,100
02/08/2022	10,300	0.64 ▲	6.21	9,660	10,300	9,670	30	309,000
01/08/2022	9,660	0.00 ■■	0.00	9,660	9,660	9,660	50	483,000
29/07/2022	9,660	0.00 ■■	0.00	9,660	9,660	9,660	10	96,600
27/07/2022	9,660	0.63 ▲	6.52	9,030	9,660	9,660	20	193,200
25/07/2022	9,030	-0.66 ▼	-7.31	9,690	9,030	9,030	10	90,300
10/07/2022	9,690	0.00 ■■	0.00	9,690	0	0	0	0
06/07/2022	9,690	-0.71 ▼	-7.33	10,400	9,690	9,690	50	484,500
01/07/2022	10,400	0.68 ▲	6.54	9,720	10,400	10,350	220	2,288,000
22/06/2022	9,720	-0.73 ▼	-7.51	10,450	9,730	9,720	20	194,400
20/06/2022	10,450	-0.75 ▼	-7.18	11,200	10,450	10,450	10	104,500
13/06/2022	10,300	0.00 ■■	0.00	10,300	0	0	620	6,386,000
10/06/2022	11,200	0.00 ■■	0.00	11,200	11,200	11,200	80	896,000
09/06/2022	11,200	0.00 ■■	0.00	11,200	0	0	0	0
01/06/2022	11,200	0.70 ▲	6.25	10,500	11,200	11,200	100	1,120,000
31/05/2022	10,500	0.00 ■■	0.00	10,500	0	0	0	0
27/05/2022	10,500	0.20 ▲	1.90	10,300	10,550	10,500	20	210,000
26/05/2022	10,300	-0.20 ▼	-1.94	10,500	10,500	10,300	140	1,442,000
24/05/2022	10,500	0.25 ▲	2.38	10,250	10,500	10,500	40	420,000
23/05/2022	10,250	-0.25 ▼	-2.44	10,500	10,500	10,250	110	1,127,500
20/05/2022	10,500	0.00 ■■	0.00	10,500	10,500	10,500	210	2,205,000
19/05/2022	10,500	0.20 ▲	1.90	10,300	10,500	10,500	40	420,000
18/05/2022	10,300	0.00 ■■	0.00	10,300	10,300	10,300	30	309,000
13/05/2022	10,300	0.00 ■■	0.00	10,300	11,000	10,300	620	6,386,000
12/05/2022	10,300	0.66 ▲	6.41	9,640	10,300	9,700	410	4,223,000
11/05/2022	9,640	0.63 ▲	6.54	9,010	9,640	8,510	30	289,200
09/05/2022	9,010	0.00 ■■	0.00	9,010	9,010	9,010	60	540,600
29/04/2022	8,810	-0.59 ▼	-6.70	9,400	8,810	8,810	10	88,100
28/04/2022	9,400	0.00 ■■	0.00	9,400	9,500	9,400	20	188,000
27/04/2022	9,400	-0.70 ▼	-7.45	10,100	10,000	9,400	120	1,128,000
25/04/2022	10,100	0.10 ▲	0.99	10,000	10,100	9,300	30	303,000
23/04/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,300	140	1,400,000
22/04/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,300	140	1,400,000
21/04/2022	10,000	-0.20 ▼	-2.00	10,200	10,200	9,490	60	600,000
20/04/2022	10,200	-0.05 ▼	-0.49	10,250	10,200	10,200	10	102,000
19/04/2022	10,250	-0.75 ▼	-7.32	11,000	10,250	10,250	20	205,000
18/04/2022	11,000	0.05 ▲	0.45	10,950	11,300	10,200	50	550,000
16/04/2022	10,950	0.00 ■■	0.00	10,950	0	0	0	0
12/04/2022	10,950	0.00 ■■	0.00	10,950	10,950	10,950	10	109,500
06/04/2022	10,950	0.00 ■■	0.00	10,950	10,950	10,950	10	109,500
05/04/2022	10,950	0.45 ▲	4.11	10,500	10,950	10,500	20	219,000
04/04/2022	10,500	0.20 ▲	1.90	10,300	10,500	10,500	10	105,000
31/03/2022	10,300	-0.45 ▼	-4.37	10,750	11,000	10,200	80	824,000
30/03/2022	10,750	-0.75 ▼	-6.98	11,500	10,750	10,750	60	645,000
22/03/2022	11,500	0.00 ■■	0.00	11,500	11,500	11,500	10	115,000
18/03/2022	11,500	0.60 ▲	5.22	10,900	11,500	10,350	350	4,025,000
15/03/2022	10,900	-0.40 ▼	-3.67	11,300	11,300	10,750	110	1,199,000
14/03/2022	11,300	0.70 ▲	6.19	10,600	11,300	10,000	300	3,390,000
11/03/2022	10,600	0.10 ▲	0.94	10,500	10,600	10,600	10	106,000
10/03/2022	10,500	0.50 ▲	4.76	10,000	10,700	10,500	1,090	11,445,000
09/03/2022	10,000	-0.40 ▼	-4.00	10,400	10,400	9,690	200	2,000,000
08/03/2022	10,400	0.00 ■■	0.00	10,400	10,400	10,300	180	1,872,000
07/03/2022	10,400	-0.20 ▼	-1.92	10,600	10,400	10,200	50	520,000
04/03/2022	10,600	0.00 ■■	0.00	10,600	10,600	10,600	70	742,000
03/03/2022	10,600	0.00 ■■	0.00	10,600	10,600	9,870	260	2,756,000
02/03/2022	10,600	0.40 ▲	3.77	10,200	10,900	10,600	80	848,000
01/03/2022	10,200	0.00 ■■	0.00	10,200	10,200	10,200	40	408,000
28/02/2022	10,200	0.66 ▲	6.47	9,540	10,200	9,540	50	510,000
24/02/2022	9,540	-0.66 ▼	-6.92	10,200	9,540	9,540	20	190,800
23/02/2022	10,200	0.00 ■■	0.00	10,200	10,200	10,200	20	204,000
22/02/2022	10,200	-0.05 ▼	-0.49	10,250	10,200	10,200	20	204,000
21/02/2022	10,250	0.00 ■■	0.00	10,250	10,250	10,250	50	512,500
19/02/2022	10,250	0.55 ▲	5.37	9,700	10,250	10,100	140	1,435,000
18/02/2022	10,250	0.55 ▲	5.37	9,700	10,250	10,100	140	1,435,000
17/02/2022	9,700	0.10 ▲	1.03	9,600	9,800	9,700	20	194,000
16/02/2022	9,600	-0.10 ▼	-1.04	9,700	9,600	9,600	20	192,000
15/02/2022	9,700	-0.70 ▼	-7.22	10,400	11,100	9,680	100	970,000
14/02/2022	10,400	0.00 ■■	0.00	10,400	10,450	10,400	130	1,352,000
11/02/2022	10,400	0.40 ▲	3.85	10,000	10,400	9,500	70	728,000
10/02/2022	10,000	0.55 ▲	5.50	9,450	10,100	9,450	50	500,000
09/02/2022	9,450	0.00 ■■	0.00	9,450	9,450	9,450	30	283,500
08/02/2022	9,450	0.00 ■■	0.00	9,450	9,450	9,450	80	756,000
07/02/2022	9,450	0.00 ■■	0.00	9,450	9,450	9,450	110	1,039,500
25/01/2022	9,450	0.00 ■■	0.00	9,450	9,450	9,450	10	94,500
24/01/2022	9,450	-0.45 ▼	-4.76	9,900	9,450	9,210	20	189,000
19/01/2022	9,900	-0.70 ▼	-7.07	10,600	9,900	9,900	190	1,881,000
18/01/2022	10,600	-0.50 ▼	-4.72	11,100	10,600	10,350	70	742,000
13/01/2022	11,900	-0.10 ▼	-0.84	12,000	11,900	11,900	240	2,856,000
12/01/2022	12,000	-0.85 ▼	-7.08	12,850	12,500	12,000	40	480,000
10/01/2022	12,850	0.00 ■■	0.00	12,850	12,850	12,850	410	5,268,500
07/01/2022	12,850	0.80 ▲	6.23	12,050	12,850	11,250	30	385,500
06/01/2022	12,050	-0.80 ▼	-6.64	12,850	13,700	12,000	110	1,325,500
05/01/2022	12,850	0.00 ■■	0.00	12,850	12,850	12,850	50	642,500
04/01/2022	12,850	0.00 ■■	0.00	13,500	13,000	12,600	520	6,682,000
03/01/2022	11,400	-0.10 ▼	-0.88	11,500	11,500	11,400	410	4,674,000
31/12/2021	13,500	-0.70 ▼	-5.19	13,500	13,500	12,800	120	1,620,000
30/12/2021	13,500	0.70 ▲	5.19	12,800	13,650	12,200	230	3,105,000
29/12/2021	12,800	0.75 ▲	5.86	12,050	12,850	12,000	260	3,328,000
22/12/2021	11,450	0.00 ■■	0.00	11,450	11,450	11,450	20	229,000
21/12/2021	11,450	0.00 ■■	0.00	11,450	11,450	11,450	10	114,500
20/12/2021	11,450	-0.05 ▼	-0.44	11,500	11,450	11,450	20	229,000
19/12/2021	11,500	0.60 ▲	5.22	10,900	11,500	10,300	40	460,000
17/12/2021	11,500	0.60 ▲	5.22	10,900	11,500	10,300	40	460,000
16/12/2021	10,900	0.00 ■■	0.00	10,900	10,900	10,900	10	109,000
15/12/2021	10,900	-0.65 ▼	-5.96	11,550	10,900	10,900	190	2,071,000
14/12/2021	11,550	0.00 ■■	0.00	11,550	11,550	11,550	10	115,500
13/12/2021	11,550	0.75 ▲	6.49	10,800	11,550	11,550	10	115,500
09/12/2021	10,800	-0.75 ▼	-6.94	11,550	10,800	10,800	10	108,000
07/12/2021	11,550	0.75 ▲	6.49	10,800	11,550	10,800	70	808,500
06/12/2021	10,800	-0.60 ▼	-5.56	11,400	10,800	10,800	30	324,000
03/12/2021	11,400	-0.10 ▼	-0.88	11,500	11,500	11,400	410	4,674,000
02/12/2021	11,500	-0.80 ▼	-6.96	12,300	12,300	11,500	30	345,000
01/12/2021	12,300	0.00 ■■	0.00	12,300	12,300	12,300	140	1,722,000
30/11/2021	12,300	0.25 ▲	2.03	12,050	12,300	11,500	400	4,920,000
29/11/2021	12,050	-0.65 ▼	-5.39	12,700	12,700	12,050	180	2,169,000
26/11/2021	12,700	-0.50 ▼	-3.94	13,200	12,700	12,300	530	6,731,000
25/11/2021	13,200	-0.95 ▼	-7.20	14,150	15,100	13,200	950	12,540,000
24/11/2021	14,150	-1.05 ▼	-7.42	15,200	14,150	14,150	220	3,113,000
22/11/2021	15,200	0.70 ▲	4.61	14,500	15,400	15,000	250	3,800,000
19/11/2021	14,500	0.85 ▲	5.86	13,650	14,500	14,300	970	14,065,000
18/11/2021	13,650	0.85 ▲	6.23	12,800	13,650	13,200	780	10,647,000
17/11/2021	12,800	0.65 ▲	5.08	12,150	12,800	11,300	140	1,792,000
16/11/2021	12,150	0.75 ▲	6.17	11,400	12,150	10,650	430	5,224,500
15/11/2021	11,400	0.70 ▲	6.14	10,700	11,400	10,900	440	5,016,000
12/11/2021	10,700	0.70 ▲	6.54	10,000	10,700	9,980	170	1,819,000
11/11/2021	10,000	0.01 ▲	0.10	9,990	10,000	10,000	630	6,300,000
10/11/2021	9,990	0.00 ■■	0.00	9,990	9,990	9,990	10	99,900
09/11/2021	9,990	-0.01 ▼	-0.10	10,000	10,000	9,990	30	299,700
08/11/2021	10,000	0.50 ▲	5.00	9,500	10,050	9,600	460	4,600,000
05/11/2021	9,500	-0.20 ▼	-2.11	9,700	9,700	9,500	110	1,045,000
03/11/2021	9,700	0.20 ▲	2.06	9,500	9,700	9,600	150	1,455,000
02/11/2021	9,500	-0.10 ▼	-1.05	9,600	9,700	9,500	40	380,000
01/11/2021	9,600	0.20 ▲	2.08	9,400	9,600	9,350	80	768,000
29/10/2021	9,400	0.00 ■■	0.00	9,400	9,400	9,400	40	376,000
28/10/2021	9,400	0.00 ■■	0.00	9,400	9,400	9,400	20	188,000
27/10/2021	9,400	-0.40 ▼	-4.26	9,800	9,800	9,400	190	1,786,000
26/10/2021	9,800	0.05 ▲	0.51	9,750	9,800	9,740	20	196,000
25/10/2021	9,750	0.35 ▲	3.59	9,400	10,000	9,750	80	780,000
22/10/2021	9,400	-0.43 ▼	-4.57	9,830	9,400	9,400	150	1,410,000
21/10/2021	9,830	0.63 ▲	6.41	9,200	9,840	9,200	390	3,833,700
20/10/2021	9,200	0.00 ■■	0.00	9,200	9,200	9,200	20	184,000
19/10/2021	9,200	0.60 ▲	6.52	8,600	9,200	8,750	60	552,000
18/10/2021	8,600	-0.60 ▼	-6.98	9,200	9,200	8,600	50	430,000
15/10/2021	9,200	0.00 ■■	0.00	9,200	9,200	9,200	40	368,000
14/10/2021	9,200	0.01 ▲	0.11	9,190	9,200	9,200	20	184,000
13/10/2021	9,190	0.17 ▲	1.85	9,020	9,190	9,190	50	459,500
12/10/2021	9,020	-0.08 ▼	-0.89	9,100	9,020	9,020	10	90,200
11/10/2021	9,100	-0.20 ▼	-2.20	9,300	9,100	9,000	50	455,000
07/10/2021	9,300	0.28 ▲	3.01	9,020	9,300	9,030	20	186,000
06/10/2021	9,020	0.59 ▲	6.54	8,430	9,020	8,500	90	811,800
05/10/2021	8,430	-0.57 ▼	-6.76	9,000	8,440	8,430	50	421,500
04/10/2021	9,000	0.01 ▲	0.11	9,000	9,010	8,370	120	1,080,000
30/09/2021	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
29/09/2021	9,000	-0.10 ▼	-1.11	9,100	9,100	9,000	40	360,000
28/09/2021	9,100	0.10 ▲	1.10	9,000	9,100	9,100	130	1,183,000
27/09/2021	9,000	-0.40 ▼	-4.44	9,400	9,020	9,000	100	900,000
23/09/2021	9,400	-0.40 ▼	-4.26	9,800	10,200	9,400	190	1,786,000
22/09/2021	9,800	0.07 ▲	0.71	9,730	9,800	9,750	160	1,568,000
21/09/2021	9,730	0.13 ▲	1.34	9,600	9,730	9,500	80	778,400
16/09/2021	9,600	0.40 ▲	4.17	9,600	10,000	9,600	280	2,688,000
15/09/2021	9,600	0.10 ▲	1.04	9,500	9,600	9,600	80	768,000
13/09/2021	9,500	-0.10 ▼	-1.05	9,500	9,500	9,400	50	475,000
09/09/2021	9,500	0.00 ■■	0.00	9,500	9,500	9,500	10	95,000
07/09/2021	9,500	-0.50 ▼	-5.26	9,500	9,500	9,000	70	665,000
06/09/2021	10,200	1.40 ▲	13.73	8,800	9,410	9,410	50	510,000
04/09/2021	10,000	1.20 ▲	12.00	8,800	9,410	9,410	10	100,000
03/09/2021	9,410	0.61 ▲	6.48	8,800	9,410	9,410	10	94,100
30/08/2021	9,500	0.00 ■■	0.00	9,500	9,500	9,500	210	1,995,000
24/08/2021	9,500	-0.10 ▼	-1.05	9,600	9,500	9,500	10	95,000
12/08/2021	9,600	0.30 ▲	3.13	9,600	9,900	9,600	20	192,000
11/08/2021	9,600	-0.60 ▼	-6.25	10,200	9,600	9,600	10	96,000
06/08/2021	10,200	0.20 ▲	1.96	10,000	10,200	10,100	50	510,000
04/08/2021	10,000	0.59 ▲	5.90	9,410	10,000	10,000	10	100,000
03/08/2021	9,410	0.61 ▲	6.48	8,800	9,410	9,410	10	94,100
30/07/2021	8,800	0.30 ▲	3.41	8,500	8,800	8,800	10	88,000
28/07/2021	8,500	-0.05 ▼	-0.59	8,550	8,600	8,500	310	2,635,000
27/07/2021	8,550	-0.25 ▼	-2.92	8,800	8,550	8,550	60	513,000
24/07/2021	8,800	0.05 ▲	0.57	8,750	8,800	8,800	20	176,000
23/07/2021	8,800	0.05 ▲	0.57	8,750	8,800	8,800	20	176,000
19/07/2021	9,400	0.00 ■■	0.00	9,400	9,400	9,400	10	94,000
16/07/2021	9,400	0.10 ▲	1.06	9,300	9,400	9,400	20	188,000
14/07/2021	9,300	0.10 ▲	1.08	9,200	9,300	9,300	10	93,000
13/07/2021	9,200	0.10 ▲	1.09	9,100	9,200	9,200	10	92,000
12/07/2021	9,100	0.09 ▲	0.99	9,010	9,100	9,010	20	182,000
09/07/2021	9,010	-0.11 ▼	-1.22	9,120	9,010	9,010	10	90,100
07/07/2021	9,120	-0.48 ▼	-5.26	9,600	9,120	9,120	20	182,400
05/07/2021	9,600	0.00 ■■	0.00	9,600	9,600	9,600	110	1,056,000
29/06/2021	9,600	0.10 ▲	1.04	9,500	9,600	9,010	30	288,000
22/06/2021	9,500	0.20 ▲	2.11	9,300	9,500	9,500	50	475,000
17/06/2021	9,300	-0.37 ▼	-3.98	9,670	9,300	9,300	10	93,000
07/06/2021	9,670	0.17 ▲	1.76	9,500	9,670	9,670	20	193,400
04/06/2021	9,500	0.30 ▲	3.16	9,200	9,500	9,200	20	190,000
02/06/2021	9,200	0.19 ▲	2.07	9,010	9,200	9,200	10	92,000
01/06/2021	9,010	-0.54 ▼	-5.99	9,550	9,300	9,010	40	360,400
31/05/2021	9,550	0.05 ▲	0.52	9,500	9,550	9,550	10	95,500
27/05/2021	9,500	0.00 ■■	0.00	9,500	9,500	9,500	70	665,000
26/05/2021	9,500	-0.30 ▼	-3.16	9,800	9,500	9,500	20	190,000
25/05/2021	9,800	0.10 ▲	1.02	9,700	9,800	9,750	60	588,000
24/05/2021	9,700	0.20 ▲	2.06	9,500	9,700	9,600	70	679,000
21/05/2021	9,500	-0.10 ▼	-1.05	9,600	9,800	9,500	1,230	11,685,000
20/05/2021	9,600	0.05 ▲	0.52	9,550	9,650	9,600	70	672,000
19/05/2021	9,550	0.05 ▲	0.52	9,500	9,550	9,500	50	477,500
18/05/2021	9,500	0.00 ■■	0.00	9,500	9,500	9,500	40	380,000
17/05/2021	9,500	0.20 ▲	2.11	9,300	9,500	9,300	20	190,000
14/05/2021	9,300	-0.25 ▼	-2.69	9,550	9,300	9,300	30	279,000
13/05/2021	9,550	-0.54 ▼	-5.65	9,550	9,550	9,010	30	286,500
10/05/2021	9,550	0.05 ▲	0.52	9,500	9,550	9,550	190	1,814,500
08/05/2021	9,500	0.05 ▲	0.53	9,450	9,500	9,500	50	475,000
07/05/2021	9,500	0.05 ▲	0.53	9,450	9,500	9,500	50	475,000
06/05/2021	9,450	-0.45 ▼	-4.76	9,900	9,450	9,300	70	661,500
03/05/2021	10,250	0.65 ▲	6.34	9,600	10,250	10,250	70	717,500
29/04/2021	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	10	99,000
26/04/2021	10,000	-0.30 ▼	-3.00	10,300	10,000	10,000	10	100,000
23/04/2021	10,300	-0.70 ▼	-6.80	10,300	10,300	9,600	40	412,000
22/04/2021	10,300	0.60 ▲	5.83	9,700	10,300	9,800	210	2,163,000
20/04/2021	9,700	-0.50 ▼	-5.15	10,200	9,700	9,700	60	582,000
15/04/2021	10,200	0.20 ▲	1.96	10,000	10,250	10,200	80	816,000
14/04/2021	10,000	-0.39 ▼	-3.90	10,000	10,000	9,610	470	4,700,000
13/04/2021	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
12/04/2021	9,350	-0.10 ▼	-1.07	9,450	0	0	20	187,000
09/04/2021	10,000	-0.70 ▼	-7.00	10,000	10,000	9,300	120	1,200,000
08/04/2021	10,000	0.25 ▲	2.50	10,000	10,250	10,000	120	1,200,000
06/04/2021	10,000	0.00 ■■	0.00	10,000	10,000	10,000	40	400,000
05/04/2021	10,000	0.45 ▲	4.50	10,000	10,450	10,000	20	200,000
03/04/2021	10,250	0.65 ▲	6.34	9,600	10,250	10,000	70	717,500
02/04/2021	10,000	0.40 ▲	4.00	9,600	10,250	10,000	1,710	17,100,000
31/03/2021	9,600	0.09 ▲	0.94	9,510	9,600	9,500	120	1,152,000
30/03/2021	9,510	0.00 ■■	0.00	9,510	9,510	9,510	10	95,100
29/03/2021	9,510	0.00 ■■	0.00	9,510	9,510	9,510	10	95,100
26/03/2021	9,510	-0.19 ▼	-2.00	9,700	10,000	9,500	230	2,187,300
25/03/2021	9,700	0.40 ▲	4.12	9,700	10,100	9,700	540	5,238,000
23/03/2021	9,700	-0.01 ▼	-0.10	9,710	9,700	9,700	130	1,261,000
18/03/2021	9,710	-0.29 ▼	-2.99	10,000	9,710	9,710	20	194,200
17/03/2021	10,000	0.00 ■■	0.00	10,000	10,000	10,000	80	800,000
16/03/2021	10,000	0.45 ▲	4.50	9,550	10,150	9,550	1,770	17,700,000
15/03/2021	9,550	0.20 ▲	2.09	9,350	10,000	9,200	1,290	12,319,500
12/03/2021	9,350	-0.10 ▼	-1.07	9,450	9,350	9,100	20	187,000
11/03/2021	9,450	0.15 ▲	1.59	9,300	9,500	9,300	220	2,079,000
10/03/2021	9,300	0.00 ■■	0.00	9,300	9,300	9,300	400	3,720,000
09/03/2021	9,300	-0.60 ▼	-6.45	9,300	9,300	8,700	60	558,000
08/03/2021	9,300	0.10 ▲	1.08	9,200	9,300	9,000	120	1,116,000
05/03/2021	9,200	0.40 ▲	4.35	8,800	9,200	9,000	800	7,360,000
04/03/2021	8,800	-0.40 ▼	-4.55	9,200	8,800	8,800	10	88,000
03/03/2021	9,200	0.20 ▲	2.17	9,000	9,200	9,100	560	5,152,000
01/03/2021	9,000	0.00 ■■	0.00	9,000	9,000	9,000	140	1,260,000
26/02/2021	9,000	0.00 ■■	0.00	9,000	9,000	9,000	20	180,000
25/02/2021	9,000	-0.25 ▼	-2.78	9,250	9,000	8,900	60	540,000
24/02/2021	9,250	-0.25 ▼	-2.70	9,250	9,250	9,000	1,030	9,527,500
23/02/2021	9,250	0.05 ▲	0.54	9,200	9,250	8,900	40	370,000
22/02/2021	9,200	0.20 ▲	2.17	9,000	9,200	8,800	40	368,000
17/02/2021	9,000	-0.20 ▼	-2.22	9,200	9,200	9,000	30	270,000
08/02/2021	9,200	0.00 ■■	0.00	9,200	9,200	9,200	20	184,000
05/01/2021	9,100	-0.10 ▼	-1.10	9,200	9,100	9,100	20	182,000
04/01/2021	9,200	-0.45 ▼	-4.89	9,650	9,300	9,200	780	7,176,000
31/12/2020	9,650	0.55 ▲	5.70	9,100	9,700	9,100	990	9,553,500
30/12/2020	9,100	0.10 ▲	1.10	9,000	9,600	9,100	1,250	11,375,000
29/12/2020	9,000	-0.90 ▼	-10.00	9,900	10,000	8,900	110	990,000
28/12/2020	9,900	0.30 ▲	3.03	9,650	9,900	9,900	309	3,059,100
27/12/2020	9,650	-0.20 ▼	-2.07	9,800	9,900	9,500	556	5,365,400
25/12/2020	9,650	-0.20 ▼	-2.07	9,800	9,900	9,500	556	5,365,400
24/12/2020	9,800	0.20 ▲	2.04	9,650	9,800	9,600	233	2,283,400
23/12/2020	9,650	0.50 ▲	5.18	9,150	9,780	9,200	173	1,669,450
22/12/2020	9,150	0.10 ▲	1.09	9,100	9,150	9,000	119	1,088,850
21/12/2020	9,100	0.20 ▲	2.20	8,900	9,100	9,000	148	1,346,800
18/12/2020	8,900	-0.20 ▼	-2.25	9,100	8,900	8,900	90	801,000
17/12/2020	8,900	-0.20 ▼	-2.25	9,100	8,900	8,900	90	801,000
16/12/2020	9,100	0.10 ▲	1.10	9,000	9,100	8,500	241	2,193,100
15/12/2020	9,000	0.30 ▲	3.33	8,700	9,000	9,000	1	9,000
14/12/2020	8,700	-0.10 ▼	-1.15	8,750	8,790	8,700	693	6,029,100
13/12/2020	8,750	0.20 ▲	2.29	8,600	8,750	8,050	124	1,085,000
11/12/2020	8,750	0.20 ▲	2.29	8,600	8,750	8,050	124	1,085,000
10/12/2020	8,600	0.10 ▲	1.16	8,500	8,600	8,200	3	25,800
09/12/2020	8,500	0.10 ▲	1.18	8,400	8,500	8,500	5	42,500
08/12/2020	8,400	0.40 ▲	4.76	8,010	8,550	8,400	13	109,200
07/12/2020	8,010	0.00 ■■	0.00	8,050	8,610	8,010	23	184,230
04/12/2020	8,560	0.56 ▲	6.54	8,000	8,560	8,560	90	770,400
03/12/2020	8,000	-0.40 ▼	-5.00	8,390	8,730	8,000	23	184,000
02/12/2020	8,390	-0.60 ▼	-7.15	9,000	9,000	8,390	3	25,170
01/12/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,500	901	8,109,000
30/11/2020	9,000	0.50 ▲	5.56	8,500	9,000	7,950	2,270	20,430,000
27/11/2020	8,500	-0.29 ▼	-3.41	8,790	8,980	8,180	150	1,275,000
26/11/2020	8,790	0.00 ■■	0.00	8,790	8,790	8,770	570	5,010,300
25/11/2020	8,790	0.38 ▲	4.32	8,410	8,790	7,870	570	5,010,300
24/11/2020	8,410	0.00 ■■	0.00	8,410	8,410	8,410	170	1,429,700
23/11/2020	8,410	0.00 ■■	0.00	8,410	8,410	8,410	1,180	9,923,800
20/11/2020	8,410	0.00 ■■	0.00	8,390	8,410	8,410	18	151,380
19/11/2020	8,390	-0.60 ▼	-7.15	9,000	9,000	8,390	196	1,644,440
17/11/2020	9,000	0.30 ▲	3.33	8,700	9,000	8,200	7	63,000
16/11/2020	8,700	0.00 ■■	0.00	8,700	8,700	8,700	6	52,200
13/11/2020	8,700	0.00 ■■	0.00	8,650	8,800	8,700	89	774,300
12/11/2020	8,650	0.40 ▲	4.62	8,300	8,650	8,650	12	103,800
11/11/2020	8,300	0.10 ▲	1.20	8,210	8,300	8,300	5	41,500
10/11/2020	8,210	-0.60 ▼	-7.31	8,800	8,220	8,210	50	410,500
06/11/2020	8,800	0.00 ■■	0.00	8,800	8,800	8,800	10	88,000
05/11/2020	8,800	0.10 ▲	1.14	8,700	8,800	8,800	6	52,800
03/11/2020	8,700	0.00 ■■	0.00	8,700	8,700	8,700	221	1,922,700
02/11/2020	8,700	-0.10 ▼	-1.15	8,750	9,360	8,700	500	4,350,000
30/10/2020	8,750	-0.70 ▼	-8.00	9,400	8,760	8,750	582	5,092,500
29/10/2020	9,400	-0.70 ▼	-7.45	10,100	9,400	9,400	37	347,800
26/10/2020	10,100	0.70 ▲	6.93	9,440	10,100	8,780	1,365	13,786,500
23/10/2020	9,440	-0.10 ▼	-1.06	9,520	9,440	8,870	705	6,655,200
22/10/2020	9,520	0.60 ▲	6.30	8,900	9,520	8,280	75	714,000
21/10/2020	8,900	-0.10 ▼	-1.12	8,980	8,900	8,510	73	649,700
20/10/2020	8,980	0.50 ▲	5.57	8,440	8,980	8,440	11	98,780
19/10/2020	8,440	-0.60 ▼	-7.11	9,000	8,440	8,440	1	8,440
16/10/2020	9,000	0.50 ▲	5.56	8,490	9,000	8,990	47	423,000
15/10/2020	8,490	-0.61 ▼	-7.18	9,100	8,490	8,490	210	1,782,900
14/10/2020	9,100	-0.70 ▼	-7.69	9,780	9,500	9,100	202	1,838,200
13/10/2020	9,780	0.40 ▲	4.09	9,350	9,990	9,350	23	224,940
12/10/2020	9,350	-0.10 ▼	-1.07	9,400	9,990	8,800	16	149,600
09/10/2020	9,400	0.40 ▲	4.26	8,980	9,600	9,400	51	479,400
08/10/2020	8,980	0.10 ▲	1.11	8,900	8,990	8,280	397	3,565,060
07/10/2020	8,900	0.10 ▲	1.12	8,850	8,900	8,900	1	8,900
06/10/2020	8,850	-0.20 ▼	-2.26	9,010	8,850	8,850	7	61,950
05/10/2020	9,010	0.20 ▲	2.22	8,850	9,010	9,010	12	108,120
01/10/2020	9,790	0.59 ▲	6.03	9,200	0	0	10	97,900
29/09/2020	8,850	-0.60 ▼	-6.78	9,460	8,900	8,800	43	380,550
28/09/2020	9,460	0.00 ■■	0.00	9,460	9,460	9,460	2	18,920
25/09/2020	9,460	0.00 ■■	0.00	9,470	9,460	8,820	8	75,680
24/09/2020	9,470	0.00 ■■	0.00	9,500	9,470	9,470	2	18,940
21/09/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	5	47,500
18/09/2020	9,500	0.00 ■■	0.00	9,500	9,500	8,840	48	456,000
17/09/2020	9,500	-0.10 ▼	-1.05	9,550	0	0	7	66,500
15/09/2020	9,550	0.60 ▲	6.28	8,950	9,550	8,440	44	420,200
14/09/2020	8,950	0.60 ▲	6.70	8,370	8,950	8,950	1	8,950
11/09/2020	8,370	-0.60 ▼	-7.17	9,000	9,000	8,370	21	175,770
10/09/2020	9,000	-0.50 ▼	-5.56	9,480	9,000	8,830	24	216,000
09/09/2020	9,480	0.00 ■■	0.00	9,480	9,480	9,480	10	94,800
08/09/2020	9,480	0.60 ▲	6.33	8,930	9,480	8,940	40	379,200
07/09/2020	8,930	-0.70 ▼	-7.84	9,600	9,800	8,930	321	2,866,530
04/09/2020	9,600	0.10 ▲	1.04	9,500	9,600	9,600	1	9,600
03/09/2020	9,500	-0.30 ▼	-3.16	9,790	9,500	9,500	10	95,000
01/09/2020	9,790	0.60 ▲	6.13	9,200	9,790	9,790	1	9,790
31/08/2020	9,200	0.60 ▲	6.52	8,600	9,200	9,000	39	358,800
28/08/2020	8,600	-0.60 ▼	-6.98	9,200	9,300	8,560	37	318,200
27/08/2020	9,200	0.10 ▲	1.09	9,100	9,200	9,200	5	46,000
26/08/2020	9,100	-0.20 ▼	-2.20	9,260	9,100	9,100	1	9,100
25/08/2020	9,260	-0.70 ▼	-7.56	9,950	9,260	9,260	28	259,280
24/08/2020	9,950	0.60 ▲	6.03	9,300	9,950	8,900	1,513	15,054,350
20/08/2020	9,300	-0.70 ▼	-7.53	10,000	10,550	9,300	113	1,050,900
19/08/2020	10,000	0.40 ▲	4.00	9,630	10,100	10,000	2	20,000
18/08/2020	9,630	0.60 ▲	6.23	9,000	9,630	9,630	31	298,530
17/08/2020	9,000	0.20 ▲	2.22	8,780	9,000	8,170	148	1,332,000
14/08/2020	8,780	0.60 ▲	6.83	8,210	8,780	8,210	25	219,500
13/08/2020	8,210	-0.60 ▼	-7.31	8,780	9,000	8,210	11	90,310
12/08/2020	8,780	-0.70 ▼	-7.97	9,440	8,780	8,780	7	61,460
11/08/2020	9,440	-0.70 ▼	-7.42	10,150	9,440	9,440	500	4,720,000
04/08/2020	10,150	0.00 ■■	0.00	10,200	10,150	9,490	53	537,950
31/07/2020	10,200	0.00 ■■	0.00	10,200	10,200	9,490	7	71,400
23/07/2020	10,200	-0.10 ▼	-0.98	10,300	10,200	10,200	30	306,000
22/07/2020	10,300	0.70 ▲	6.80	9,630	10,300	10,300	1	10,300
21/07/2020	9,630	-0.70 ▼	-7.27	10,350	9,630	9,630	4	38,520
17/07/2020	10,350	0.00 ■■	0.00	10,350	10,350	10,350	1	10,350
14/07/2020	10,350	0.70 ▲	6.76	9,700	10,350	10,350	1	10,350
10/07/2020	9,700	0.00 ■■	0.00	9,700	9,700	9,700	5	48,500
29/06/2020	9,700	0.10 ▲	1.03	9,600	9,700	9,700	6	58,200
24/06/2020	9,600	0.00 ■■	0.00	9,600	9,600	9,600	1	9,600
22/06/2020	9,600	0.30 ▲	3.13	9,340	9,600	9,340	3	28,800
16/06/2020	9,340	0.60 ▲	6.42	8,750	9,340	9,340	1	9,340
15/06/2020	8,750	-0.70 ▼	-8.00	9,400	8,750	8,750	190	1,662,500
12/06/2020	9,400	0.10 ▲	1.06	9,300	9,400	8,660	4	37,600
10/06/2020	9,300	-0.70 ▼	-7.53	10,000	9,300	9,300	20	186,000
09/06/2020	10,200	0.10 ▲	0.98	10,100	10,200	9,400	7	71,400
06/06/2020	10,100	0.10 ▲	0.99	10,000	10,100	10,100	1	10,100
05/06/2020	10,100	0.10 ▲	0.99	10,000	10,100	10,100	1	10,100
04/06/2020	10,000	0.10 ▲	1.00	9,900	10,000	10,000	26	260,000
03/06/2020	9,900	0.50 ▲	5.05	9,360	9,900	9,400	3	29,700
02/06/2020	9,360	0.20 ▲	2.14	9,200	9,360	9,360	1	9,360
01/06/2020	9,200	-0.60 ▼	-6.52	9,800	9,200	9,200	4	36,800
31/05/2020	9,800	0.20 ▲	2.04	9,600	9,800	9,800	1	9,800
29/05/2020	9,800	0.20 ▲	2.04	9,600	9,800	9,800	1	9,800
28/05/2020	9,600	0.00 ■■	0.00	9,600	9,600	9,600	2	19,200
27/05/2020	9,600	0.10 ▲	1.04	9,500	9,600	9,600	3	28,800
26/05/2020	9,500	0.10 ▲	1.05	9,400	9,500	9,500	30	285,000
25/05/2020	9,400	0.60 ▲	6.38	8,800	9,400	8,800	47	441,800
24/05/2020	8,800	-0.30 ▼	-3.41	9,100	9,200	8,800	4	35,200
22/05/2020	8,800	-0.30 ▼	-3.41	9,100	9,200	8,800	4	35,200
21/05/2020	9,100	-0.10 ▼	-1.10	9,200	9,100	9,100	5	45,500
20/05/2020	9,200	0.00 ■■	0.00	9,200	9,200	8,560	28	257,600
19/05/2020	9,200	0.50 ▲	5.43	8,700	9,200	8,100	20	184,000
18/05/2020	8,700	-0.40 ▼	-4.60	9,100	9,300	8,470	3	26,100
17/05/2020	9,100	-0.30 ▼	-3.30	9,400	9,480	8,750	42	382,200
15/05/2020	9,100	-0.30 ▼	-3.30	9,400	9,480	8,750	42	382,200
14/05/2020	9,400	0.60 ▲	6.38	8,800	9,410	9,390	124	1,165,600
13/05/2020	8,800	0.50 ▲	5.68	8,320	8,800	8,320	30	264,000
12/05/2020	8,320	-0.60 ▼	-7.21	8,940	9,000	8,320	72	599,040
11/05/2020	8,940	-0.50 ▼	-5.59	9,450	8,940	8,940	3	26,820
10/05/2020	9,450	0.00 ■■	0.00	9,450	9,450	9,350	7	66,150
08/05/2020	9,450	0.00 ■■	0.00	9,450	9,450	9,350	7	66,150
07/05/2020	9,450	0.40 ▲	4.23	9,000	9,450	9,450	1	9,450
06/05/2020	9,000	-0.30 ▼	-3.33	9,300	9,900	9,000	69	621,000
05/05/2020	9,300	0.30 ▲	3.23	8,980	9,300	8,950	9	83,700
04/05/2020	8,980	-0.60 ▼	-6.68	9,600	8,980	8,980	12	107,760
01/05/2020	9,600	0.00 ■■	0.00	9,640	9,600	8,970	6	57,600
30/04/2020	9,600	0.00 ■■	0.00	9,640	9,600	8,970	6	57,600
29/04/2020	9,600	0.00 ■■	0.00	9,640	9,600	8,970	6	57,600
28/04/2020	9,640	0.00 ■■	0.00	9,650	9,640	9,000	9	86,760
27/04/2020	9,650	0.10 ▲	1.04	9,590	9,800	9,650	4	38,600
26/04/2020	9,590	0.40 ▲	4.17	9,200	9,590	9,590	2	19,180
24/04/2020	9,590	0.40 ▲	4.17	9,200	9,590	9,590	2	19,180
23/04/2020	9,200	0.00 ■■	0.00	9,200	9,820	9,200	13	119,600
22/04/2020	9,200	-0.50 ▼	-5.43	9,700	9,250	9,200	928	8,537,600
21/04/2020	9,700	-0.20 ▼	-2.06	9,930	9,900	9,700	52	504,400
20/04/2020	9,700	-0.20 ▼	-2.06	9,930	9,900	9,700	52	504,400
19/04/2020	9,930	0.60 ▲	6.04	9,300	9,930	9,930	1	9,930
17/04/2020	9,930	0.60 ▲	6.04	9,300	9,930	9,930	1	9,930
16/04/2020	9,300	-0.50 ▼	-5.38	9,840	10,400	9,300	3	27,900
15/04/2020	9,840	0.60 ▲	6.10	9,200	9,840	8,710	213	2,095,920
14/04/2020	9,200	-0.10 ▼	-1.09	9,290	9,200	9,200	10	92,000
13/04/2020	9,290	0.60 ▲	6.46	8,710	9,290	8,720	60	557,400
12/04/2020	8,710	-0.50 ▼	-5.74	9,200	9,500	8,710	3	26,130
10/04/2020	8,710	-0.50 ▼	-5.74	9,200	9,500	8,710	3	26,130
09/04/2020	9,200	0.20 ▲	2.17	9,000	9,200	9,000	42	386,400
08/04/2020	9,000	-0.60 ▼	-6.67	9,590	10,000	9,000	137	1,233,000
07/04/2020	9,590	-0.70 ▼	-7.30	10,250	10,900	9,560	7	67,130
06/04/2020	10,250	-0.80 ▼	-7.80	11,000	11,750	10,250	429	4,397,250
03/04/2020	11,000	0.20 ▲	1.82	10,850	11,000	10,900	13	143,000
02/04/2020	11,000	0.20 ▲	1.82	10,850	11,000	10,900	13	143,000
01/04/2020	11,000	0.20 ▲	1.82	10,850	11,000	10,900	13	143,000
31/03/2020	10,850	0.40 ▲	3.69	10,500	10,900	9,770	239	2,593,150
30/03/2020	10,500	-0.40 ▼	-3.81	10,950	11,100	10,200	156	1,638,000
29/03/2020	10,950	0.70 ▲	6.39	10,250	10,950	10,900	109	1,193,550
27/03/2020	10,950	0.70 ▲	6.39	10,250	10,950	10,900	109	1,193,550
25/03/2020	10,250	-0.80 ▼	-7.80	11,000	11,550	10,250	4	41,000
24/03/2020	10,250	-0.80 ▼	-7.80	11,000	11,550	10,250	4	41,000
23/03/2020	11,000	-0.80 ▼	-7.27	11,800	11,000	11,000	2	22,000
22/03/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,000	52	613,600
20/03/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,000	52	613,600
19/03/2020	11,800	0.40 ▲	3.39	11,400	11,800	11,800	1	11,800
18/03/2020	11,400	-0.50 ▼	-4.39	11,900	11,500	11,100	234	2,667,600
17/03/2020	11,900	0.40 ▲	3.36	11,500	12,300	10,700	56	666,400
16/03/2020	11,500	-0.30 ▼	-2.61	11,800	11,500	11,500	1,000	11,500,000
13/03/2020	11,800	0.60 ▲	5.08	11,200	11,800	10,450	1,000	11,800,000
12/03/2020	11,200	-0.80 ▼	-7.14	12,000	11,200	11,200	10	112,000
09/03/2020	12,000	0.20 ▲	1.67	11,800	12,000	11,000	7	84,000
06/03/2020	11,800	0.80 ▲	6.78	11,050	11,800	11,000	26	306,800
05/03/2020	11,050	-0.80 ▼	-7.24	11,850	11,850	11,050	8	88,400
03/03/2020	11,850	-0.90 ▼	-7.59	12,700	12,000	11,850	100	1,185,000
02/03/2020	12,700	-0.90 ▼	-7.09	13,600	12,700	12,700	55	698,500
28/02/2020	13,600	0.60 ▲	4.41	13,000	13,600	12,100	2	27,200
27/02/2020	13,000	0.70 ▲	5.38	12,350	13,000	13,000	1	13,000
25/02/2020	12,350	0.80 ▲	6.48	11,600	12,350	10,800	10	123,500
21/02/2020	11,600	0.40 ▲	3.45	11,200	11,600	11,600	51	591,600
19/02/2020	11,200	-0.80 ▼	-7.14	12,000	11,200	11,200	1	11,200
18/02/2020	11,200	-0.80 ▼	-7.14	12,000	11,200	11,200	1	11,200
17/02/2020	12,000	0.70 ▲	5.83	11,300	12,000	12,000	50	600,000
14/02/2020	11,300	-0.80 ▼	-7.08	12,100	12,500	11,300	52	587,600
13/02/2020	11,300	-0.80 ▼	-7.08	12,100	12,500	11,300	52	587,600
12/02/2020	12,100	-0.90 ▼	-7.44	13,000	12,100	12,100	1	12,100
11/02/2020	13,000	0.00 ■■	0.00	13,000	13,850	13,000	2	26,000
10/02/2020	13,000	0.00 ■■	0.00	13,000	13,850	13,000	2	26,000
09/02/2020	13,000	0.50 ▲	3.85	12,500	13,000	11,650	2	26,000
07/02/2020	13,000	0.50 ▲	3.85	12,500	13,000	11,650	2	26,000
05/02/2020	12,500	0.80 ▲	6.40	11,750	12,550	12,100	241	3,012,500
04/02/2020	12,500	0.80 ▲	6.40	11,750	12,550	12,100	241	3,012,500
03/02/2020	11,750	0.80 ▲	6.81	11,000	11,750	11,750	3	35,250
02/02/2020	11,000	-0.20 ▼	-1.82	11,200	11,000	11,000	29	319,000
31/01/2020	11,000	-0.20 ▼	-1.82	11,200	11,000	11,000	29	319,000
30/01/2020	11,200	-0.80 ▼	-7.14	12,000	11,300	11,200	12	134,400
29/01/2020	12,000	-0.40 ▼	-3.33	12,350	12,350	12,000	54	648,000
28/01/2020	12,000	-0.40 ▼	-3.33	12,350	12,350	12,000	54	648,000
27/01/2020	12,000	-0.40 ▼	-3.33	12,350	12,350	12,000	54	648,000
26/01/2020	12,000	-0.40 ▼	-3.33	12,350	12,350	12,000	54	648,000
24/01/2020	12,000	-0.40 ▼	-3.33	12,350	12,350	12,000	54	648,000
23/01/2020	12,000	-0.40 ▼	-3.33	12,350	12,350	12,000	54	648,000
22/01/2020	12,000	-0.40 ▼	-3.33	12,350	12,350	12,000	54	648,000
21/01/2020	12,350	-0.90 ▼	-7.29	13,250	14,150	12,350	510	6,298,500
20/01/2020	13,250	-0.05 ▼	-0.38	13,300	13,250	12,400	20	265,000
17/01/2020	13,300	-1.00 ▼	-7.52	14,300	15,200	13,300	20	266,000
15/01/2020	14,300	0.85 ▲	5.94	13,450	14,300	14,300	10	143,000
14/01/2020	13,450	-1.00 ▼	-7.43	14,450	14,950	13,450	30	403,500
10/01/2020	14,450	0.50 ▲	3.46	13,950	14,450	14,450	1	14,450
09/01/2020	13,950	-1.00 ▼	-7.17	14,950	15,850	13,950	2	27,900
08/01/2020	14,950	0.50 ▲	3.34	14,400	14,950	14,950	1	14,950
07/01/2020	14,400	-1.10 ▼	-7.64	15,450	15,950	14,400	3	43,200
06/01/2020	15,450	0.50 ▲	3.24	14,900	15,450	15,450	1	15,450
02/01/2020	14,900	0.60 ▲	4.03	14,300	14,900	14,900	2	29,800
30/12/2019	14,300	-1.10 ▼	-7.69	15,350	16,400	14,300	83	1,186,900
27/12/2019	15,350	0.80 ▲	5.21	14,550	15,350	14,550	5	76,750
25/12/2019	14,550	0.00 ■■	0.00	14,600	14,550	13,600	4	58,200
23/12/2019	14,600	0.90 ▲	6.16	13,700	14,600	12,850	2	29,200
20/12/2019	13,700	0.85 ▲	6.20	12,850	13,700	12,900	40	548,000
19/12/2019	12,850	0.80 ▲	6.23	12,050	12,850	12,200	2	25,700
18/12/2019	12,050	0.80 ▲	6.64	11,300	12,050	12,050	7	84,350
17/12/2019	11,300	0.70 ▲	6.19	10,600	11,300	10,600	116	1,310,800
16/12/2019	10,600	0.70 ▲	6.60	9,930	10,600	10,600	1	10,600
13/12/2019	9,930	-0.70 ▼	-7.05	10,650	9,930	9,930	1	9,930
12/12/2019	10,650	-0.70 ▼	-6.57	11,300	10,650	10,650	1	10,650
11/12/2019	11,300	-0.80 ▼	-7.08	12,100	11,300	11,300	1	11,300
10/12/2019	12,100	-0.90 ▼	-7.44	12,950	13,850	12,100	10	121,000
09/12/2019	12,950	0.60 ▲	4.63	12,300	12,950	12,950	1	12,950
06/12/2019	12,300	0.70 ▲	5.69	11,650	12,300	10,850	23	282,900
04/12/2019	11,650	-0.90 ▼	-7.73	12,500	0	0	10	116,500
03/12/2019	12,500	0.50 ▲	4.00	12,000	12,500	12,500	11	137,500
29/11/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	50	600,000
28/11/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	2	24,000
27/11/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	24	288,000
15/11/2019	12,000	-0.30 ▼	-2.50	12,300	12,000	12,000	150	1,800,000
14/11/2019	12,300	0.00 ■■	0.00	12,300	12,500	12,300	2	24,600
12/11/2019	12,300	0.30 ▲	2.44	12,000	12,300	12,300	215	2,644,500
08/11/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	7	84,000
06/11/2019	12,000	0.80 ▲	6.67	11,250	12,000	12,000	49	588,000
04/11/2019	11,250	-0.80 ▼	-7.11	12,000	12,500	11,250	3	33,750
30/10/2019	12,000	0.20 ▲	1.67	11,800	12,000	12,000	9	108,000
29/10/2019	11,800	-0.80 ▼	-6.78	12,600	11,800	11,800	3	35,400
21/10/2019	12,600	0.20 ▲	1.59	12,400	13,200	12,600	11	138,600
17/10/2019	12,400	-0.60 ▼	-4.84	13,000	12,400	12,400	55	682,000
16/10/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	21	273,000
15/10/2019	13,000	0.50 ▲	3.85	12,500	13,200	13,000	3	39,000
14/10/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,500	1,000	12,500,000
11/10/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,500	111	1,387,500
10/10/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,500	73	912,500
09/10/2019	12,500	-0.50 ▼	-4.00	13,000	12,500	12,150	110	1,375,000
04/10/2019	13,000	-0.40 ▼	-3.08	13,400	13,000	13,000	100	1,300,000
30/09/2019	13,400	0.40 ▲	2.99	13,000	13,400	13,000	157	2,103,800
27/09/2019	13,000	-0.40 ▼	-3.08	13,400	13,000	13,000	12	156,000
26/09/2019	13,400	0.00 ■■	0.00	13,400	13,400	13,400	40	536,000
25/09/2019	13,400	0.00 ■■	0.00	13,400	13,400	13,400	430	5,762,000
24/09/2019	13,400	0.00 ■■	0.00	13,400	13,400	12,500	102	1,366,800
23/09/2019	13,400	-0.60 ▼	-4.48	14,000	14,950	13,400	102	1,366,800
09/09/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	1	14,000
04/09/2019	14,000	-1.00 ▼	-7.14	15,000	15,000	14,000	200	2,800,000
03/09/2019	15,000	0.30 ▲	2.00	14,750	15,000	15,000	1	15,000
23/08/2019	14,750	0.90 ▲	6.10	13,800	14,750	14,750	1	14,750
21/08/2019	13,800	-1.00 ▼	-7.25	14,800	15,800	13,800	23	317,400
20/08/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,800	34	503,200
12/08/2019	14,800	0.90 ▲	6.08	13,900	14,800	14,500	108	1,598,400
09/08/2019	13,900	0.90 ▲	6.47	13,000	13,900	13,900	1	13,900
06/08/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	12	156,000
05/08/2019	13,000	-0.80 ▼	-6.15	13,800	13,000	13,000	73	949,000
31/07/2019	13,800	-0.20 ▼	-1.45	14,000	14,900	13,800	59	814,200
30/07/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	22	308,000
29/07/2019	14,000	0.80 ▲	5.71	13,250	14,000	13,500	60	840,000
26/07/2019	13,250	0.90 ▲	6.79	12,400	13,250	13,250	10	132,500
25/07/2019	12,400	0.10 ▲	0.81	12,300	12,400	12,400	20	248,000
19/07/2019	12,300	0.00 ■■	0.00	12,300	12,300	12,300	23	282,900
18/07/2019	12,300	-0.20 ▼	-1.63	12,500	12,300	12,300	40	492,000
17/07/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,500	14	175,000
16/07/2019	12,500	0.00 ■■	0.00	12,500	12,600	12,500	122	1,525,000
15/07/2019	12,500	0.00 ■■	0.00	12,500	12,500	11,800	2	25,000
12/07/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,500	1	12,500
11/07/2019	12,500	-0.50 ▼	-4.00	13,000	12,500	12,500	9	112,500
05/07/2019	13,000	0.50 ▲	3.85	12,500	13,000	13,000	9	117,000
04/07/2019	12,500	-0.40 ▼	-3.20	12,900	13,000	12,500	11	137,500
03/07/2019	12,900	0.00 ■■	0.00	12,900	12,900	12,900	2	25,800
01/07/2019	12,900	0.80 ▲	6.20	12,100	12,900	11,300	2	25,800
28/06/2019	12,100	0.00 ■■	0.00	12,100	12,100	12,100	4	48,400
27/06/2019	12,100	0.00 ■■	0.00	12,100	12,100	12,100	2	24,200
26/06/2019	12,100	-0.90 ▼	-7.44	13,000	12,100	12,100	1	12,100
25/06/2019	13,000	0.00 ■■	0.00	13,000	13,100	13,000	302	3,926,000
24/06/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	31	403,000
21/06/2019	13,000	-0.30 ▼	-2.31	13,300	14,000	13,000	31	403,000
20/06/2019	13,300	-0.90 ▼	-6.77	14,250	14,000	13,300	11	146,300
19/06/2019	14,250	0.00 ■■	0.00	14,250	14,250	14,250	3	42,750
18/06/2019	14,250	0.00 ■■	0.00	14,250	14,250	14,250	3	42,750
17/06/2019	14,250	0.90 ▲	6.32	13,350	14,250	14,250	1	14,250
16/06/2019	13,350	0.00 ■■	0.00	13,350	13,350	13,350	33	440,550
14/06/2019	13,350	0.00 ■■	0.00	13,350	13,350	13,350	33	440,550
13/06/2019	13,350	0.90 ▲	6.74	12,500	13,350	13,300	145	1,935,750
11/06/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,500	5	62,500
10/06/2019	12,500	0.10 ▲	0.80	12,450	12,500	12,450	3	37,500
09/06/2019	12,450	-0.90 ▼	-7.23	13,300	13,800	12,400	3	37,350
07/06/2019	12,450	-0.90 ▼	-7.23	13,300	13,800	12,400	3	37,350
06/06/2019	13,300	-0.60 ▼	-4.51	13,950	13,300	13,300	1	13,300
05/06/2019	13,950	0.00 ■■	0.00	13,950	13,950	13,950	7	97,650
04/06/2019	13,950	0.50 ▲	3.58	13,450	14,300	13,000	140	1,953,000
03/06/2019	13,450	0.90 ▲	6.69	12,600	13,450	13,400	40	538,000
02/06/2019	12,600	0.80 ▲	6.35	11,800	12,600	12,600	1	12,600
31/05/2019	12,600	0.80 ▲	6.35	11,800	12,600	12,600	1	12,600
30/05/2019	11,800	0.30 ▲	2.54	11,500	12,300	11,500	189	2,230,200
29/05/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	56	644,000
28/05/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	100	1,150,000
27/05/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	26	299,000
26/05/2019	11,500	-0.40 ▼	-3.48	11,900	11,900	11,500	1,810	20,815,000
24/05/2019	11,500	-0.40 ▼	-3.48	11,900	11,900	11,500	1,810	20,815,000
23/05/2019	11,900	0.00 ■■	0.00	11,900	11,900	11,900	200	2,380,000
22/05/2019	11,900	-0.80 ▼	-6.72	12,650	12,650	11,900	5	59,500
21/05/2019	12,650	0.00 ■■	0.00	12,650	12,700	11,800	2,063	26,096,950
20/05/2019	12,650	0.00 ■■	0.00	12,650	12,700	11,800	2,063	26,096,950
19/05/2019	12,650	-0.90 ▼	-7.11	13,600	13,600	12,650	2,809	35,533,850
17/05/2019	12,650	-0.90 ▼	-7.11	13,600	13,600	12,650	2,809	35,533,850
16/05/2019	13,600	-1.00 ▼	-7.35	14,600	13,600	13,600	25	340,000
15/05/2019	14,600	0.90 ▲	6.16	13,650	14,600	12,700	254	3,708,400
14/05/2019	13,650	0.90 ▲	6.59	12,800	13,650	11,950	44	600,600
13/05/2019	12,800	-0.90 ▼	-7.03	13,750	12,800	12,800	13	166,400
12/05/2019	13,750	-1.00 ▼	-7.27	14,750	13,750	13,750	13	178,750
10/05/2019	13,750	-1.00 ▼	-7.27	14,750	13,750	13,750	13	178,750
09/05/2019	14,750	0.90 ▲	6.10	13,800	14,750	14,750	2	29,500
08/05/2019	13,800	-0.20 ▼	-1.45	14,000	13,800	13,800	23	317,400
07/05/2019	14,000	0.20 ▲	1.43	13,800	14,050	13,950	84	1,176,000
06/05/2019	13,800	0.10 ▲	0.72	13,750	14,700	13,750	1,605	22,149,000
05/05/2019	13,750	-1.00 ▼	-7.27	14,750	13,750	13,750	1	13,750
03/05/2019	13,750	-1.00 ▼	-7.27	14,750	13,750	13,750	1	13,750
02/05/2019	14,750	-1.10 ▼	-7.46	15,800	16,000	14,750	14	206,500
23/04/2019	15,800	0.40 ▲	2.53	15,400	15,800	15,800	1	15,800
22/04/2019	15,800	0.40 ▲	2.53	15,400	15,800	15,800	1	15,800
17/04/2019	15,400	0.60 ▲	3.90	14,800	15,400	15,400	5	77,000
16/04/2019	15,400	0.60 ▲	3.90	14,800	15,400	15,400	5	77,000
15/04/2019	14,800	-1.10 ▼	-7.43	15,900	14,800	14,800	171	2,530,800
12/04/2019	14,800	-1.10 ▼	-7.43	15,900	14,800	14,800	171	2,530,800
11/04/2019	22,500	1.00 ▲	4.44	21,500	22,500	22,500	10	225,000
10/04/2019	15,900	0.70 ▲	4.40	15,200	15,900	15,900	9	143,100
09/04/2019	15,200	-0.80 ▼	-5.26	16,000	15,200	15,200	1	15,200
08/04/2019	16,000	0.80 ▲	5.00	15,200	16,000	16,000	1	16,000
05/04/2019	16,000	0.80 ▲	5.00	15,200	16,000	16,000	1	16,000
04/04/2019	15,200	-0.90 ▼	-5.92	16,100	15,550	15,200	16	243,200
03/04/2019	16,100	0.30 ▲	1.86	15,800	16,100	14,700	3	48,300
02/04/2019	15,800	0.00 ■■	0.00	15,800	15,800	14,950	6	94,800
01/04/2019	15,800	-0.30 ▼	-1.90	16,050	15,800	15,800	1	15,800
30/03/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,800	940	14,852,000
29/03/2019	16,050	1.10 ▲	6.85	15,000	16,050	16,050	1	16,050
28/03/2019	18,000	0.90 ▲	5.00	17,100	18,000	17,100	60	1,080,000
27/03/2019	17,100	1.10 ▲	6.43	16,000	17,100	17,100	50	855,000
22/03/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	70	1,050,000
21/03/2019	15,000	0.70 ▲	4.67	14,350	15,350	15,000	35	525,000
20/03/2019	14,350	-0.70 ▼	-4.88	15,000	16,000	14,350	38	545,300
18/03/2019	15,000	-1.00 ▼	-6.67	16,000	15,000	14,900	1,510	22,650,000
15/03/2019	15,500	-1.00 ▼	-6.45	16,500	16,400	15,500	63	976,500
14/03/2019	16,500	0.80 ▲	4.85	15,700	16,500	16,500	1	16,500
13/03/2019	15,700	-0.30 ▼	-1.91	15,950	15,700	15,700	51	800,700
12/03/2019	15,950	-0.20 ▼	-1.25	16,100	16,100	15,950	42	669,900
11/03/2019	16,100	0.50 ▲	3.11	15,600	16,100	16,000	560	9,016,000
08/03/2019	15,600	1.00 ▲	6.41	14,600	15,600	14,800	21	327,600
07/03/2019	14,600	0.90 ▲	6.16	13,650	14,600	14,600	1	14,600
06/03/2019	13,650	0.90 ▲	6.59	12,800	13,650	13,650	6	81,900
05/03/2019	12,800	0.80 ▲	6.25	12,000	12,800	12,800	1	12,800
03/03/2019	18,000	0.70 ▲	3.89	18,000	18,950	16,750	60	1,080,000
01/03/2019	12,000	-0.50 ▼	-4.17	12,500	12,000	12,000	10	120,000
28/02/2019	12,500	-0.60 ▼	-4.80	13,100	14,000	12,500	20	250,000
27/02/2019	13,100	-0.70 ▼	-5.34	13,750	14,700	13,100	6	78,600
26/02/2019	13,750	-0.80 ▼	-5.82	14,500	13,750	13,750	5	68,750
25/02/2019	14,500	-0.90 ▼	-6.21	15,450	14,500	14,500	3	43,500
22/02/2019	15,450	-1.20 ▼	-7.77	16,600	15,450	15,450	18	278,100
19/02/2019	16,600	-1.10 ▼	-6.63	17,700	16,600	16,600	3	49,800
18/02/2019	17,700	-1.30 ▼	-7.34	19,000	17,700	17,700	1	17,700
15/02/2019	24,000	1.20 ▲	5.00	22,800	24,000	24,000	10	240,000
14/02/2019	19,000	1.00 ▲	5.26	18,000	19,000	17,000	26	494,000
13/02/2019	18,000	-1.40 ▼	-7.78	19,350	20,700	18,000	16	288,000
11/02/2019	19,350	-1.50 ▼	-7.75	20,800	19,350	19,350	1	19,350
01/02/2019	20,800	-1.60 ▼	-7.69	22,350	20,800	20,800	1	20,800
31/01/2019	22,350	-1.70 ▼	-7.61	24,000	22,350	22,350	81	1,810,350
30/01/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,800	940	14,852,000
28/01/2019	18,000	0.90 ▲	5.00	17,100	18,000	17,100	60	1,080,000
15/01/2019	24,000	1.20 ▲	5.00	22,800	24,000	24,000	10	240,000
14/01/2019	22,800	0.30 ▲	1.32	22,500	24,000	22,800	3,010	68,628,000
11/01/2019	22,500	1.00 ▲	4.44	21,500	22,500	22,500	10	225,000
10/01/2019	21,500	1.40 ▲	6.51	20,100	21,500	21,500	10	215,000
08/01/2019	20,100	0.95 ▲	4.73	19,150	20,100	20,100	10	201,000
07/01/2019	19,150	1.15 ▲	6.01	18,000	19,150	19,150	10	191,500
03/01/2019	18,000	-0.70 ▼	-3.89	18,700	19,300	17,400	60	1,080,000
02/01/2019	18,700	0.70 ▲	3.74	18,000	18,950	16,750	200	3,740,000
28/12/2018	18,000	0.90 ▲	5.00	17,100	18,000	17,100	60	1,080,000
27/12/2018	17,100	1.10 ▲	6.43	16,000	17,100	17,100	50	855,000
21/12/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	3,500	56,000,000
19/12/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	5,400	86,400,000
18/12/2018	16,000	1.00 ▲	6.25	15,000	16,000	15,000	3,100	49,600,000
17/12/2018	15,000	0.40 ▲	2.67	14,600	15,000	14,600	140	2,100,000
14/12/2018	14,600	0.00 ■■	0.00	14,600	14,600	14,600	100	1,460,000
13/12/2018	14,600	0.00 ■■	0.00	14,600	14,600	14,600	790	11,534,000
11/12/2018	14,600	-1.05 ▼	-7.19	15,650	14,600	14,600	130	1,898,000
10/12/2018	15,650	-1.15 ▼	-7.35	16,800	17,750	15,650	30	469,500
06/12/2018	16,800	0.80 ▲	4.76	16,000	16,800	15,900	2,110	35,448,000
05/12/2018	16,000	-0.90 ▼	-5.63	16,900	16,000	16,000	100	1,600,000
04/12/2018	16,900	1.10 ▲	6.51	15,800	16,900	15,800	4,250	71,825,000
30/11/2018	15,800	0.00 ■■	0.00	15,800	15,800	15,800	940	14,852,000
29/11/2018	15,800	-0.10 ▼	-0.63	15,900	15,900	15,800	1,250	19,750,000
27/11/2018	15,900	-0.10 ▼	-0.63	16,000	15,900	15,900	10	159,000
19/11/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	300	4,800,000
15/11/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	5,200	83,200,000
14/11/2018	16,000	0.00 ■■	0.00	16,000	16,000	15,500	6,000	96,000,000
12/11/2018	16,000	0.30 ▲	1.88	15,700	16,000	16,000	10	160,000
08/11/2018	15,700	0.90 ▲	5.73	14,800	15,700	15,700	10	157,000
07/11/2018	16,800	-0.65 ▼	-3.87	17,450	17,000	16,500	2,860	48,048,000
06/11/2018	17,450	1.10 ▲	6.30	16,350	17,450	16,350	80	1,396,000
05/11/2018	16,350	0.95 ▲	5.81	15,400	16,350	16,000	3,430	56,080,500
02/11/2018	15,400	0.90 ▲	5.84	14,500	15,500	15,400	1,010	15,554,000
01/11/2018	14,500	-1.05 ▼	-7.24	15,550	14,500	14,500	40	580,000
31/10/2018	15,550	-1.15 ▼	-7.40	16,700	15,700	15,550	750	11,662,500
29/10/2018	16,700	-0.20 ▼	-1.20	16,900	16,900	16,000	390	6,513,000
26/10/2018	16,900	1.00 ▲	5.92	15,900	16,900	15,500	150	2,535,000
25/10/2018	15,900	0.95 ▲	5.97	14,950	15,900	15,900	300	4,770,000
24/10/2018	14,950	0.95 ▲	6.35	14,000	14,950	14,800	10,130	151,443,500
23/10/2018	14,000	0.50 ▲	3.57	13,500	14,000	14,000	20	280,000
22/10/2018	13,500	-0.30 ▼	-2.22	13,800	13,500	13,000	2,610	35,235,000
19/10/2018	13,800	-1.00 ▼	-7.25	14,800	14,000	13,800	220	3,036,000
17/10/2018	14,800	-0.20 ▼	-1.35	15,000	14,800	14,800	10	148,000
15/10/2018	15,000	0.70 ▲	4.67	14,300	15,000	15,000	500	7,500,000
12/10/2018	14,300	0.90 ▲	6.29	13,400	14,300	14,300	60	858,000
11/10/2018	13,400	-1.00 ▼	-7.46	14,400	15,000	13,400	2,260	30,284,000
10/10/2018	14,400	-1.05 ▼	-7.29	15,450	14,400	14,400	70	1,008,000
09/10/2018	15,450	-1.15 ▼	-7.44	16,600	15,450	15,450	460	7,107,000
05/10/2018	16,600	1.00 ▲	6.02	15,600	16,600	16,600	10	166,000
04/10/2018	15,600	0.60 ▲	3.85	15,000	16,000	15,600	4,710	73,476,000
03/10/2018	15,000	0.90 ▲	6.00	14,100	15,000	14,100	21,070	316,050,000
02/10/2018	14,100	-0.60 ▼	-4.26	14,100	14,100	13,500	240	3,384,000
01/10/2018	14,100	0.80 ▲	5.67	13,300	14,100	13,000	1,010	14,241,000
28/09/2018	13,300	-0.90 ▼	-6.77	14,200	13,300	13,300	9,300	123,690,000
27/09/2018	14,200	0.90 ▲	6.34	14,200	15,100	14,200	80	1,136,000
26/09/2018	14,200	-0.75 ▼	-5.28	14,950	14,200	14,200	20	284,000
25/09/2018	14,950	-0.20 ▼	-1.34	15,150	15,950	14,200	1,040	15,548,000
21/09/2018	15,150	-1.10 ▼	-7.26	16,250	15,150	15,150	10	151,500
19/09/2018	16,250	0.85 ▲	5.23	15,400	16,250	15,850	90	1,462,500
17/09/2018	15,400	0.70 ▲	4.55	14,700	15,500	14,700	7,570	116,578,000
14/09/2018	14,700	0.20 ▲	1.36	14,500	15,400	13,800	160	2,352,000
13/09/2018	14,500	-0.50 ▼	-3.45	15,000	16,000	14,500	420	6,090,000
12/09/2018	15,000	0.40 ▲	2.67	14,600	15,600	14,900	2,830	42,450,000
11/09/2018	14,600	0.95 ▲	6.51	13,650	14,600	13,700	250	3,650,000
10/09/2018	13,650	0.65 ▲	4.76	13,000	13,700	13,100	50	682,500
07/09/2018	13,000	-0.80 ▼	-6.15	13,800	13,000	13,000	60	780,000
06/09/2018	13,800	0.30 ▲	2.17	13,500	13,800	13,000	720	9,936,000
05/09/2018	13,500	0.40 ▲	2.96	13,100	13,500	13,500	500	6,750,000
04/09/2018	13,100	-0.55 ▼	-4.20	13,650	14,200	13,100	350	4,585,000
31/08/2018	13,650	-0.15 ▼	-1.10	13,800	13,950	12,900	3,030	41,359,500
27/08/2018	13,800	-0.10 ▼	-0.72	13,900	14,200	13,800	20	276,000
24/08/2018	13,900	-0.10 ▼	-0.72	14,000	13,900	13,100	3,010	41,839,000
23/08/2018	14,000	-0.20 ▼	-1.43	14,200	14,000	13,500	700	9,800,000
22/08/2018	14,000	-0.20 ▼	-1.43	14,200	14,000	13,500	700	9,800,000
21/08/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	160	2,272,000
20/08/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	20	284,000
17/08/2018	14,200	-0.95 ▼	-6.69	14,200	15,000	13,250	130	1,846,000
15/08/2018	14,200	0.90 ▲	6.34	13,300	14,200	14,200	10	142,000
14/08/2018	13,300	-0.70 ▼	-5.26	14,000	13,300	13,300	820	10,906,000
13/08/2018	14,000	-0.40 ▼	-2.86	14,000	14,950	13,600	2,030	28,420,000
10/08/2018	14,000	-0.50 ▼	-3.57	14,500	14,000	13,500	6,480	90,720,000
09/08/2018	14,500	-0.10 ▼	-0.69	14,500	14,800	14,000	1,500	21,750,000
08/08/2018	14,500	0.50 ▲	3.45	14,000	14,500	14,500	20	290,000
07/08/2018	14,000	0.30 ▲	2.14	13,700	14,000	14,000	10	140,000
06/08/2018	13,700	-0.10 ▼	-0.73	13,800	14,450	12,850	50	685,000
03/08/2018	13,800	-1.00 ▼	-7.25	14,800	15,800	13,800	110	1,518,000
02/08/2018	14,800	0.60 ▲	4.05	14,200	14,800	14,800	70	1,036,000
01/08/2018	14,800	0.60 ▲	4.05	14,200	14,800	14,800	70	1,036,000
31/07/2018	14,200	0.70 ▲	4.93	13,500	14,200	12,800	2,350	33,370,000
30/07/2018	13,500	-0.15 ▼	-1.11	13,650	13,500	12,800	310	4,185,000
29/07/2018	13,650	0.00 ■■	0.00	13,650	13,650	13,650	120	1,638,000
27/07/2018	13,650	0.00 ■■	0.00	13,650	13,650	13,650	120	1,638,000
26/07/2018	13,650	0.95 ▲	6.96	13,650	14,600	13,650	60	819,000
25/07/2018	13,650	0.95 ▲	6.96	13,650	14,600	13,650	210	2,866,500
24/07/2018	13,650	-0.55 ▼	-4.03	14,200	13,700	13,250	3,380	46,137,000
23/07/2018	14,200	-0.10 ▼	-0.70	14,300	15,200	13,300	5,180	73,556,000
22/07/2018	14,300	0.60 ▲	4.20	13,700	14,300	12,800	1,820	26,026,000
20/07/2018	14,300	0.60 ▲	4.20	13,700	14,300	12,800	1,820	26,026,000
19/07/2018	13,700	-1.00 ▼	-7.30	14,700	13,700	13,700	20	274,000
18/07/2018	14,700	-1.10 ▼	-7.48	15,800	15,500	14,700	3,350	49,245,000
17/07/2018	15,800	-0.10 ▼	-0.63	15,900	15,800	14,850	110	1,738,000
16/07/2018	15,900	0.70 ▲	4.40	15,200	15,900	14,200	530	8,427,000
13/07/2018	15,200	-1.10 ▼	-7.24	16,300	17,400	15,200	20	304,000
12/07/2018	16,300	-1.20 ▼	-7.36	17,500	18,700	16,300	40	652,000
11/07/2018	17,500	-1.30 ▼	-7.43	18,800	19,950	17,500	2,010	35,175,000
10/07/2018	18,800	1.05 ▲	5.59	17,750	18,800	18,800	10	188,000
09/07/2018	17,750	0.50 ▲	2.82	17,250	18,300	16,050	1,520	26,980,000
08/07/2018	17,250	0.75 ▲	4.35	16,500	17,650	15,400	40	690,000
06/07/2018	17,250	0.75 ▲	4.35	16,500	17,650	15,400	40	690,000
05/07/2018	16,500	-0.15 ▼	-0.91	16,650	17,800	15,550	530	8,745,000
04/07/2018	16,650	0.95 ▲	5.71	15,700	16,650	16,650	20	333,000
03/07/2018	15,700	0.50 ▲	3.18	15,200	15,700	14,200	520	8,164,000
02/07/2018	15,200	-0.05 ▼	-0.33	15,250	15,200	14,250	370	5,624,000
29/06/2018	15,250	-1.05 ▼	-6.89	16,300	0	0	150	2,287,500
28/06/2018	16,300	-0.10 ▼	-0.61	16,400	16,300	15,350	380	6,194,000
25/06/2018	16,400	0.90 ▲	5.49	15,500	16,400	16,400	10	164,000
24/06/2018	15,500	1.00 ▲	6.45	14,500	15,500	15,400	6,160	95,480,000
22/06/2018	15,500	1.00 ▲	6.45	14,500	15,500	15,400	6,160	95,480,000
21/06/2018	14,500	0.90 ▲	6.21	13,600	14,550	13,000	248,460	3,602,670,000
20/06/2018	13,600	-1.00 ▼	-7.35	14,600	13,700	13,600	240	3,264,000
19/06/2018	14,600	0.20 ▲	1.37	14,400	14,600	13,400	20	292,000
18/06/2018	14,400	0.60 ▲	4.17	13,800	14,400	12,900	1,170	16,848,000
16/06/2018	13,800	-1.00 ▼	-7.25	14,800	13,800	13,800	10,710	147,798,000
15/06/2018	13,800	-1.00 ▼	-7.25	14,800	13,800	13,800	10,710	147,798,000
14/06/2018	14,800	-1.10 ▼	-7.43	15,900	17,000	14,800	3,560	52,688,000
13/06/2018	15,900	0.35 ▲	2.20	15,550	15,900	14,500	240	3,816,000
12/06/2018	15,550	-1.15 ▼	-7.40	16,700	17,850	15,550	2,110	32,810,500
11/06/2018	16,700	1.15 ▲	6.89	16,700	17,850	16,700	40	668,000
09/06/2018	16,700	0.60 ▲	3.59	16,100	17,200	15,200	1,520	25,384,000
08/06/2018	16,700	0.60 ▲	3.59	16,100	17,200	15,200	1,520	25,384,000
07/06/2018	16,100	-0.60 ▼	-3.73	16,700	16,400	15,700	3,410	54,901,000
06/06/2018	16,700	-1.10 ▼	-6.59	16,700	16,700	15,600	1,780	29,726,000
05/06/2018	16,700	-1.10 ▼	-6.59	16,700	16,700	15,600	1,780	29,726,000
03/06/2018	16,700	0.80 ▲	4.79	15,900	16,900	14,900	9,530	159,151,000
01/06/2018	16,700	0.80 ▲	4.79	15,900	16,900	14,900	9,530	159,151,000
31/05/2018	15,900	-0.20 ▼	-1.26	16,100	16,100	15,100	6,770	107,643,000
30/05/2018	16,100	-1.00 ▼	-6.21	16,100	16,100	15,100	2,720	43,792,000
29/05/2018	16,100	-0.30 ▼	-1.86	16,400	16,200	15,350	550	8,855,000
28/05/2018	16,400	-1.20 ▼	-7.32	17,600	17,000	16,400	2,120	34,768,000
25/05/2018	17,600	-1.30 ▼	-7.39	18,900	18,900	17,600	1,140	20,064,000
24/05/2018	18,900	-0.10 ▼	-0.53	18,900	18,900	17,600	60	1,134,000
23/05/2018	18,900	0.20 ▲	1.06	18,700	20,000	17,400	130	2,457,000
22/05/2018	18,700	1.20 ▲	6.42	17,500	18,700	18,700	10	187,000
21/05/2018	17,500	1.10 ▲	6.29	16,400	17,500	15,300	2,090	36,575,000
17/05/2018	16,400	-0.70 ▼	-4.27	17,100	16,400	16,400	110	1,804,000
16/05/2018	17,100	-1.20 ▼	-7.02	18,300	18,900	17,100	2,720	46,512,000
15/05/2018	18,300	-1.25 ▼	-6.83	18,300	18,900	17,050	330	6,039,000
14/05/2018	18,300	-0.60 ▼	-3.28	18,900	18,500	17,600	640	11,712,000
11/05/2018	18,900	-0.60 ▼	-3.17	19,500	20,750	18,150	800	15,120,000
10/05/2018	19,500	1.15 ▲	5.90	18,350	19,500	18,750	40	780,000
09/05/2018	18,350	-1.35 ▼	-7.36	19,700	21,000	18,350	3,700	67,895,000
08/05/2018	19,700	1.25 ▲	6.35	18,450	19,700	19,700	10	197,000
07/05/2018	18,450	-1.25 ▼	-6.78	18,450	18,450	17,200	800	14,760,000
04/05/2018	18,450	1.20 ▲	6.50	17,250	18,450	18,450	10	184,500
03/05/2018	17,250	-1.25 ▼	-7.25	18,500	17,400	17,250	1,410	24,322,500
02/05/2018	18,500	-0.15 ▼	-0.81	18,650	19,950	17,500	1,320	24,420,000
30/04/2018	18,650	1.15 ▲	6.17	17,500	18,700	17,000	1,310	24,431,500
27/04/2018	18,650	1.15 ▲	6.17	17,500	18,700	17,000	1,310	24,431,500
26/04/2018	17,500	1.05 ▲	6.00	16,450	17,500	16,400	3,370	58,975,000
24/04/2018	16,450	1.05 ▲	6.38	15,400	16,450	16,450	30	493,500
23/04/2018	15,400	-0.70 ▼	-4.55	16,100	17,200	15,400	80	1,232,000
20/04/2018	16,100	-0.75 ▼	-4.66	16,850	17,900	16,100	90	1,449,000
19/04/2018	16,850	-0.95 ▼	-5.64	17,800	19,000	16,600	40	674,000
18/04/2018	17,800	1.05 ▲	5.90	16,750	17,800	17,800	10	178,000
13/04/2018	17,800	0.80 ▲	4.49	17,000	18,000	17,800	2,200	39,160,000
12/04/2018	17,000	0.00 ■■	0.00	17,000	17,000	17,000	3,580	60,860,000
11/04/2018	17,000	-0.80 ▼	-4.71	17,000	17,000	16,000	2,710	46,070,000
10/04/2018	17,000	-0.80 ▼	-4.71	17,800	17,800	16,800	4,060	69,020,000
06/04/2018	17,800	-1.10 ▼	-6.18	18,900	18,000	17,600	420	7,476,000
02/04/2018	18,900	0.55 ▲	2.91	18,350	18,900	17,200	40	756,000
30/03/2018	18,350	-1.35 ▼	-7.36	19,700	19,500	18,350	5,090	93,401,500
29/03/2018	19,700	1.10 ▲	5.58	18,600	19,700	17,500	20	394,000
28/03/2018	18,600	-1.40 ▼	-7.53	20,000	21,000	18,600	8,380	155,868,000
27/03/2018	20,000	0.20 ▲	1.00	19,800	21,000	19,500	2,930	58,600,000
26/03/2018	19,800	1.00 ▲	5.05	18,800	19,800	19,800	20	396,000
23/03/2018	18,800	-1.40 ▼	-7.45	20,200	19,000	18,800	9,100	171,080,000
22/03/2018	20,200	0.30 ▲	1.49	19,900	20,200	20,200	10	202,000
21/03/2018	19,900	-0.10 ▼	-0.50	20,000	21,200	19,800	520	10,348,000
20/03/2018	20,000	0.35 ▲	1.75	19,650	21,000	20,000	21,400	428,000,000
19/03/2018	19,650	1.25 ▲	6.36	18,400	19,650	19,600	10,110	198,661,500
16/03/2018	18,400	2.30 ▲	12.50	17,200	18,400	18,400	620	11,408,000
15/03/2018	17,200	1.10 ▲	6.40	16,100	17,200	16,000	3,630	62,436,000
14/03/2018	16,100	-0.90 ▼	-5.59	17,000	18,150	16,100	7,520	121,072,000
13/03/2018	17,000	-0.60 ▼	-3.53	17,600	17,900	17,000	5,950	101,150,000
12/03/2018	17,600	-1.60 ▼	-9.09	19,200	19,000	17,900	11,520	202,752,000
09/03/2018	18,700	-0.50 ▼	-2.67	19,200	19,000	17,900	2,940	54,978,000
08/03/2018	19,200	-1.40 ▼	-7.29	20,600	20,700	19,200	35,490	681,408,000
07/03/2018	20,600	-0.20 ▼	-0.97	20,800	20,600	20,600	10	206,000
06/03/2018	20,800	-0.20 ▼	-0.96	21,000	20,950	19,550	17,380	361,504,000
05/03/2018	21,000	-1.50 ▼	-7.14	22,500	22,500	21,000	1,110	23,310,000
02/03/2018	22,500	-0.10 ▼	-0.44	22,600	22,900	21,100	30	675,000
01/03/2018	22,600	0.60 ▲	2.65	22,000	22,900	20,900	1,020	23,052,000
28/02/2018	22,000	-0.20 ▼	-0.91	22,200	22,000	20,700	2,420	53,240,000
27/02/2018	22,200	-0.30 ▼	-1.35	22,500	22,200	22,200	50	1,110,000
26/02/2018	22,500	-0.20 ▼	-0.89	22,700	22,800	21,150	7,020	157,950,000
23/02/2018	22,700	0.70 ▲	3.08	22,000	22,700	20,500	420	9,534,000
22/02/2018	22,000	0.00 ■■	0.00	22,000	22,000	22,000	680	14,960,000
21/02/2018	22,000	-1.00 ▼	-4.55	23,000	23,800	22,000	2,700	59,400,000
13/02/2018	23,000	-0.90 ▼	-3.91	23,000	23,000	22,100	4,670	107,410,000
12/02/2018	23,000	0.00 ■■	0.00	23,000	23,000	23,000	2,700	62,100,000
10/02/2018	23,000	0.65 ▲	2.83	22,350	23,000	22,900	10,500	241,500,000
09/02/2018	23,000	0.65 ▲	2.83	22,350	23,000	22,900	10,500	241,500,000
08/02/2018	22,350	-1.15 ▼	-5.15	23,500	24,400	22,350	5,500	122,925,000
07/02/2018	23,500	-2.00 ▼	-8.51	25,500	23,500	22,100	15,760	370,360,000
06/02/2018	23,750	-1.75 ▼	-7.37	25,500	0	0	8,660	205,675,000
05/02/2018	25,500	-1.90 ▼	-7.45	27,400	25,800	25,500	1,810	46,155,000
02/02/2018	27,400	0.40 ▲	1.46	27,000	27,400	27,400	10	274,000
01/02/2018	27,000	-1.00 ▼	-3.70	27,000	27,000	25,150	4,700	126,900,000
31/01/2018	27,000	-2.00 ▼	-7.41	29,000	28,000	27,000	26,850	724,950,000
30/01/2018	29,000	0.90 ▲	3.10	28,100	29,200	28,900	2,590	75,110,000
29/01/2018	28,100	0.40 ▲	1.42	27,700	29,600	27,700	58,300	1,638,230,000
28/01/2018	27,700	0.40 ▲	1.44	27,300	27,700	26,900	60	1,662,000
26/01/2018	27,700	0.40 ▲	1.44	27,300	27,700	26,900	60	1,662,000
25/01/2018	27,300	0.80 ▲	2.93	26,500	27,300	27,000	18,710	510,783,000
24/01/2018	27,300	-0.50 ▼	-1.83	27,800	27,000	25,900	18,400	502,320,000
22/01/2018	26,500	-1.30 ▼	-4.91	27,800	27,000	25,900	6,610	175,165,000
21/01/2018	27,800	0.30 ▲	1.08	27,500	27,800	27,300	110	3,058,000
19/01/2018	27,800	0.30 ▲	1.08	27,500	27,800	27,300	110	3,058,000
18/01/2018	27,500	0.50 ▲	1.82	27,000	27,800	26,000	4,770	131,175,000
17/01/2018	27,000	-0.90 ▼	-3.33	27,900	27,500	27,000	16,100	434,700,000
16/01/2018	27,900	-0.20 ▼	-0.72	28,100	27,900	27,100	5,950	166,005,000
15/01/2018	28,100	-0.10 ▼	-0.36	28,200	29,000	27,300	930	26,133,000
12/01/2018	28,200	1.80 ▲	6.38	26,400	28,200	27,000	13,310	375,342,000
11/01/2018	26,400	-1.20 ▼	-4.55	27,600	29,500	26,400	13,810	364,584,000
10/01/2018	27,600	1.10 ▲	3.99	26,500	27,600	26,500	5,150	142,140,000
09/01/2018	26,500	-0.50 ▼	-1.89	26,500	26,500	26,000	14,260	377,890,000
08/01/2018	26,500	-1.50 ▼	-5.66	28,000	28,300	26,500	5,700	151,050,000
05/01/2018	28,000	-1.00 ▼	-3.57	29,000	31,000	27,000	24,470	685,160,000
04/01/2018	29,000	1.75 ▲	6.03	27,250	29,150	29,000	25,010	725,290,000
03/01/2018	27,250	1.75 ▲	6.42	25,500	27,250	27,250	5,300	144,425,000
02/01/2018	25,500	1.65 ▲	6.47	23,850	25,500	25,500	1,080	27,540,000
29/12/2017	23,850	1.55 ▲	6.50	22,300	23,850	23,650	23,530	561,190,500
28/12/2017	22,300	-0.10 ▼	-0.45	22,400	23,800	21,850	50,280	1,121,244,000
27/12/2017	22,400	0.10 ▲	0.45	22,300	23,650	21,000	15,650	350,560,000
26/12/2017	22,300	-1.60 ▼	-7.17	23,900	24,500	22,300	36,660	817,518,000
25/12/2017	23,900	0.10 ▲	0.42	23,800	23,900	23,000	6,350	151,765,000
23/12/2017	23,800	-0.20 ▼	-0.84	24,000	24,000	23,800	19,500	464,100,000
22/12/2017	23,800	-0.20 ▼	-0.84	24,000	24,000	23,800	19,500	464,100,000
21/12/2017	24,000	-0.20 ▼	-0.83	24,200	25,000	22,550	31,240	749,760,000
20/12/2017	24,200	-1.55 ▼	-6.40	25,750	27,550	24,000	34,930	845,306,000
19/12/2017	26,200	-0.70 ▼	-2.67	26,900	27,100	26,200	29,800	780,760,000
18/12/2017	27,100	0.20 ▲	0.74	26,900	27,100	26,300	20,660	559,886,000
15/12/2017	27,000	-0.60 ▼	-2.22	27,600	27,700	26,000	2,080	56,160,000
14/12/2017	29,000	-0.10 ▼	-0.34	29,100	31,000	29,000	4,260	123,540,000
13/12/2017	30,000	-0.60 ▼	-2.00	30,600	31,900	30,000	490	14,700,000
12/12/2017	30,600	-2.30 ▼	-7.52	32,900	34,800	30,600	2,040	62,424,000
11/12/2017	35,300	-0.05 ▼	-0.14	35,350	37,000	33,500	570	20,121,000
08/12/2017	36,500	-1.50 ▼	-4.11	38,000	38,000	36,500	2,630	95,995,000
07/12/2017	37,900	0.10 ▲	0.26	37,000	39,000	37,100	4,760	180,404,000
05/12/2017	35,000	0.00 ■■	0.00	35,000	37,350	34,000	8,730	305,550,000
04/12/2017	35,000	0.00 ■■	0.00	37,450	37,450	34,300	4,310	150,850,000
01/12/2017	35,000	1.70 ▲	5.11	35,600	35,600	33,500	9,330	326,550,000
30/11/2017	33,300	0.00 ■■	0.00	33,300	35,600	31,000	11,900	396,270,000
29/11/2017	33,300	2.10 ▲	6.73	33,350	33,350	31,200	7,750	258,075,000
28/11/2017	31,200	2.00 ▲	6.85	31,000	31,200	31,000	2,880	89,856,000
27/11/2017	29,200	1.90 ▲	6.96	29,200	29,200	27,000	21,540	628,968,000
24/11/2017	27,300	1.75 ▲	6.85	27,300	27,300	27,300	18,400	502,320,000
23/11/2017	25,550	1.65 ▲	6.90	25,550	25,550	25,500	5,650	144,357,500
22/11/2017	23,900	1.55 ▲	6.94	23,900	23,900	23,900	250	5,975,000
21/11/2017	22,350	1.45 ▲	6.94	22,000	22,350	22,000	3,320	74,202,000
20/11/2017	20,900	1.35 ▲	6.91	20,000	20,900	18,500	48,540	1,014,486,000
17/11/2017	19,550	-0.80 ▼	-3.93	19,600	19,600	19,550	1,080	21,114,000
16/11/2017	20,350	-1.05 ▼	-4.91	22,850	22,850	19,950	17,160	349,206,000
15/11/2017	21,400	-1.50 ▼	-6.55	24,400	24,400	21,400	10,020	214,428,000
14/11/2017	22,900	-1.30 ▼	-5.37	25,850	25,850	22,600	5,070	116,103,000
13/11/2017	24,200	-1.75 ▼	-6.74	24,150	27,500	24,150	21,680	524,656,000
10/11/2017	25,950	-1.90 ▼	-6.82	25,950	25,950	25,950	2,020	52,419,000
09/11/2017	27,850	-2.05 ▼	-6.86	27,850	27,850	27,850	30	835,500
08/11/2017	29,900	-2.20 ▼	-6.85	29,900	29,900	29,900	230	6,877,000
07/11/2017	32,100	-2.40 ▼	-6.96	32,800	35,900	32,100	8,230	264,183,000
06/11/2017	34,500	0.00 ■■	0.00	36,900	36,900	34,500	110	3,795,000
03/11/2017	34,500	-0.60 ▼	-1.71	36,000	36,000	34,500	2,280	78,660,000
02/11/2017	35,100	0.90 ▲	2.63	36,550	36,550	34,200	7,250	254,475,000
01/11/2017	34,200	2.20 ▲	6.88	34,000	34,200	33,500	2,280	77,976,000
31/10/2017	32,000	2.05 ▲	6.84	30,000	32,000	30,000	6,480	207,360,000
30/10/2017	29,950	1.95 ▲	6.96	28,000	29,950	28,000	6,380	191,081,000
27/10/2017	28,000	-0.70 ▼	-2.44	30,000	30,700	28,000	29,800	834,400,000
26/10/2017	28,700	1.85 ▲	6.89	28,700	28,700	26,900	49,050	1,407,735,000
25/10/2017	26,850	1.75 ▲	6.97	24,000	26,850	24,000	5,660	151,971,000
24/10/2017	25,100	1.60 ▲	6.81	22,100	25,100	22,100	30,420	763,542,000
23/10/2017	23,500	1.50 ▲	6.82	21,000	23,500	21,000	40,230	945,405,000
20/10/2017	22,000	1.00 ▲	4.76	19,600	22,450	19,600	38,030	836,660,000
19/10/2017	21,000	-0.50 ▼	-2.33	23,000	23,000	20,200	105,410	2,213,610,000
18/10/2017	21,500	1.40 ▲	6.97	18,900	21,500	18,900	16,470	354,105,000
17/10/2017	20,100	1.30 ▲	6.91	20,100	20,100	20,100	330	6,633,000
16/10/2017	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
13/10/2017	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
12/10/2017	18,800	1.20 ▲	6.82	18,000	18,800	18,000	130	2,444,000
11/10/2017	17,600	-1.20 ▼	-6.38	17,600	17,600	17,600	10	176,000
10/10/2017	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
09/10/2017	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
06/10/2017	18,800	-1.30 ▼	-6.47	18,800	18,800	18,800	1,000	18,800,000
05/10/2017	20,100	0.00 ■■	0.00	20,100	20,100	20,100	0	0
04/10/2017	20,100	-1.40 ▼	-6.51	20,100	20,100	20,100	110	2,211,000
03/10/2017	21,500	0.00 ■■	0.00	21,500	21,500	21,500	0	0
02/10/2017	21,500	0.00 ■■	0.00	21,500	21,500	21,500	0	0
29/09/2017	21,500	-1.30 ▼	-5.70	21,250	21,500	21,250	190	4,085,000
28/09/2017	22,800	0.00 ■■	0.00	22,800	22,800	22,800	0	0
27/09/2017	22,800	0.00 ■■	0.00	22,800	22,800	22,800	0	0
26/09/2017	22,800	-0.20 ▼	-0.87	21,450	22,800	21,450	860	19,608,000
25/09/2017	23,000	1.25 ▲	5.75	21,750	23,000	21,750	190	4,370,000
22/09/2017	21,750	1.35 ▲	6.62	19,100	21,750	19,100	510	11,092,500
21/09/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	10	204,000
20/09/2017	20,400	0.90 ▲	4.62	20,400	20,400	20,400	10	204,000
19/09/2017	19,500	1.00 ▲	5.41	19,500	19,500	19,000	12,740	248,430,000
18/09/2017	18,500	1.20 ▲	6.94	18,500	18,500	18,500	10	185,000
15/09/2017	17,300	1.10 ▲	6.79	17,300	17,300	17,300	10	173,000
14/09/2017	16,200	1.05 ▲	6.93	16,200	16,200	16,200	20	324,000
13/09/2017	15,150	0.00 ■■	0.00	15,150	15,150	15,150	0	0
12/09/2017	15,150	0.00 ■■	0.00	15,150	15,150	15,150	0	0
11/09/2017	15,150	0.00 ■■	0.00	15,150	15,150	15,150	0	0
08/09/2017	15,150	0.00 ■■	0.00	15,150	15,150	15,150	0	0
07/09/2017	15,150	0.00 ■■	0.00	15,150	15,150	15,150	0	0
06/09/2017	15,150	0.00 ■■	0.00	15,150	15,150	15,150	0	0
05/09/2017	15,150	0.00 ■■	0.00	15,150	15,150	15,150	0	0
01/09/2017	15,150	0.00 ■■	0.00	15,150	15,150	15,150	0	0
31/08/2017	15,150	0.95 ▲	6.69	14,700	15,150	14,700	500	7,575,000
30/08/2017	14,200	0.90 ▲	6.77	14,200	14,200	14,200	210	2,982,000
29/08/2017	13,300	0.85 ▲	6.83	13,300	13,300	13,300	10	133,000
28/08/2017	12,450	0.00 ■■	0.00	12,450	12,450	12,450	0	0
25/08/2017	12,450	0.00 ■■	0.00	12,450	12,450	12,450	0	0
24/08/2017	12,450	0.00 ■■	0.00	12,450	12,450	12,450	0	0
23/08/2017	12,450	0.00 ■■	0.00	12,450	12,450	12,450	0	0
22/08/2017	12,450	0.80 ▲	6.87	12,450	12,450	12,450	10	124,500
21/08/2017	11,650	0.00 ■■	0.00	11,650	11,650	11,650	0	0
18/08/2017	11,650	-0.85 ▼	-6.80	12,000	12,000	11,650	360	4,194,000
17/08/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	1,580	19,750,000
16/08/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
15/08/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
14/08/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
11/08/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
10/08/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
09/08/2017	12,500	-0.50 ▼	-3.85	12,800	12,800	12,500	520	6,500,000
08/08/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	40	520,000
07/08/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
04/08/2017	13,000	0.50 ▲	4.00	13,000	13,000	13,000	40	520,000
03/08/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	880	11,000,000
02/08/2017	12,500	0.75 ▲	6.38	12,500	12,500	12,500	100	1,250,000
01/08/2017	11,750	0.00 ■■	0.00	11,750	11,750	11,750	0	0
31/07/2017	11,750	0.00 ■■	0.00	11,750	11,750	11,750	0	0
28/07/2017	11,750	0.75 ▲	6.82	11,750	11,750	11,000	310	3,642,500
27/07/2017	11,000	0.70 ▲	6.80	10,300	11,000	10,300	230	2,530,000
26/07/2017	10,300	0.66 ▲	6.85	8,970	10,300	8,970	50	515,000
25/07/2017	9,640	0.63 ▲	6.99	9,640	9,640	9,640	10	96,400
24/07/2017	9,010	-0.49 ▼	-5.16	9,010	9,010	9,010	10	90,100
21/07/2017	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
20/07/2017	9,500	-0.20 ▼	-2.06	9,500	9,500	9,500	10	95,000
19/07/2017	9,700	-0.65 ▼	-6.28	9,630	9,700	9,630	190	1,843,000
18/07/2017	10,350	0.67 ▲	6.92	9,700	10,350	9,200	410	4,243,500
17/07/2017	9,680	-0.72 ▼	-6.92	9,800	9,800	9,680	150	1,452,000
14/07/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
13/07/2017	10,400	-0.75 ▼	-6.73	10,400	10,400	10,400	10	104,000
12/07/2017	11,150	-0.80 ▼	-6.69	11,150	11,150	11,150	10	111,500
11/07/2017	11,950	0.00 ■■	0.00	11,950	11,950	11,950	0	0
10/07/2017	11,950	0.00 ■■	0.00	11,950	11,950	11,950	0	0
07/07/2017	11,950	-0.85 ▼	-6.64	11,950	11,950	11,950	10	119,500
06/07/2017	12,800	-0.95 ▼	-6.91	12,800	12,800	12,800	10	128,000
05/07/2017	13,750	-1.00 ▼	-6.78	13,750	13,750	13,750	10	137,500
04/07/2017	14,750	0.00 ■■	0.00	14,750	14,750	14,750	0	0
03/07/2017	14,750	-1.10 ▼	-6.94	14,750	14,750	14,750	10	147,500
30/06/2017	15,850	-1.15 ▼	-6.76	15,850	15,850	15,850	10	158,500
29/06/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
28/06/2017	17,000	-0.15 ▼	-0.87	17,000	17,000	17,000	700	11,900,000
27/06/2017	17,150	-1.25 ▼	-6.79	17,150	17,150	17,150	10	171,500
26/06/2017	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
23/06/2017	18,400	1.20 ▲	6.98	18,400	18,400	18,400	20	368,000
22/06/2017	17,200	1.10 ▲	6.83	17,200	17,200	17,200	10	172,000
21/06/2017	16,100	0.35 ▲	2.22	16,000	16,100	16,000	1,500	24,150,000
20/06/2017	15,750	0.00 ■■	0.00	15,750	15,750	15,750	0	0
19/06/2017	15,750	1.00 ▲	6.78	15,750	15,750	15,750	10	157,500
16/06/2017	14,750	-1.10 ▼	-6.94	16,950	16,950	14,750	520	7,670,000
15/06/2017	15,850	1.00 ▲	6.73	13,850	15,850	13,850	410	6,498,500
14/06/2017	14,850	0.95 ▲	6.83	14,850	14,850	14,850	20	297,000
13/06/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
12/06/2017	13,900	0.90 ▲	6.92	13,900	13,900	13,900	20	278,000
09/06/2017	13,000	-0.05 ▼	-0.38	13,000	13,000	13,000	120	1,560,000
08/06/2017	13,050	0.00 ■■	0.00	13,050	13,050	13,050	0	0
07/06/2017	13,050	0.00 ■■	0.00	13,050	13,050	13,050	0	0
06/06/2017	13,050	-0.90 ▼	-6.45	14,900	14,900	13,050	110	1,435,500
05/06/2017	13,950	0.90 ▲	6.90	13,950	13,950	13,950	110	1,534,500
02/06/2017	13,050	0.00 ■■	0.00	13,000	13,050	13,000	30	391,500
01/06/2017	13,050	0.25 ▲	1.95	13,000	13,050	13,000	150	1,957,500
31/05/2017	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
30/05/2017	12,800	0.80 ▲	6.67	12,000	12,800	12,000	20,620	263,936,000
29/05/2017	12,000	-0.40 ▼	-3.23	12,400	12,400	12,000	920	11,040,000
26/05/2017	12,400	-0.60 ▼	-4.62	13,000	13,000	12,400	420	5,208,000
25/05/2017	13,000	-0.90 ▼	-6.47	13,000	13,000	13,000	70	910,000
24/05/2017	13,900	0.90 ▲	6.92	13,900	13,900	13,900	210	2,919,000
23/05/2017	13,000	-0.30 ▼	-2.26	13,000	13,000	13,000	10	130,000
22/05/2017	13,300	0.85 ▲	6.83	13,300	13,300	13,300	850	11,305,000
19/05/2017	12,450	-0.90 ▼	-6.74	12,450	12,450	12,450	1,100	13,695,000
18/05/2017	13,350	-1.00 ▼	-6.97	13,350	13,350	13,350	20	267,000
17/05/2017	14,350	0.90 ▲	6.69	13,000	14,350	12,550	940	13,489,000
16/05/2017	13,450	0.00 ■■	0.00	13,450	13,450	13,450	0	0
15/05/2017	13,450	0.00 ■■	0.00	13,450	13,450	13,450	0	0
09/05/2017	12,600	-0.90 ▼	-6.67	12,600	12,600	12,600	10	126,000
08/05/2017	13,500	-1.00 ▼	-6.90	13,500	13,500	13,500	10	135,000
05/05/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
04/05/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
03/05/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
28/04/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
27/04/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
26/04/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
25/04/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
24/04/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
21/04/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
20/04/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
19/04/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
18/04/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
17/04/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
14/04/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
13/04/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	20	290,000
12/04/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
11/04/2017	14,500	0.90 ▲	6.62	14,500	14,500	14,500	10	145,000
10/04/2017	13,600	0.85 ▲	6.67	11,900	13,600	11,900	30	408,000
07/04/2017	12,750	0.80 ▲	6.69	12,750	12,750	12,750	10	127,500
05/04/2017	11,950	0.00 ■■	0.00	11,950	11,950	11,950	0	0
04/04/2017	11,950	0.00 ■■	0.00	11,950	11,950	11,950	0	0
03/04/2017	11,950	0.00 ■■	0.00	11,950	11,950	11,950	0	0
31/03/2017	11,950	0.00 ■■	0.00	11,950	11,950	11,950	0	0
30/03/2017	11,950	0.00 ■■	0.00	11,950	11,950	11,950	0	0
29/03/2017	11,950	0.00 ■■	0.00	11,950	11,950	11,950	0	0
28/03/2017	11,950	0.75 ▲	6.70	11,950	11,950	11,950	10	119,500
27/03/2017	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
24/03/2017	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
23/03/2017	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
22/03/2017	11,200	0.70 ▲	6.67	11,200	11,200	11,200	10	112,000
21/03/2017	10,500	-0.30 ▼	-2.78	10,500	10,500	10,500	10	105,000
20/03/2017	10,800	-0.80 ▼	-6.90	10,800	10,800	10,800	10	108,000
17/03/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
16/03/2017	11,600	0.65 ▲	5.94	11,600	11,600	11,600	10	116,000
15/03/2017	10,950	-0.80 ▼	-6.81	10,950	10,950	10,950	30	328,500
14/03/2017	11,750	0.75 ▲	6.82	11,750	11,750	11,750	10	117,500
13/03/2017	11,000	0.70 ▲	6.80	10,000	11,000	10,000	40	440,000
10/03/2017	10,300	-0.65 ▼	-5.94	10,300	10,300	10,300	10	103,000
09/03/2017	10,950	-0.80 ▼	-6.81	10,950	10,950	10,950	10	109,500
08/03/2017	11,750	-0.85 ▼	-6.75	11,750	11,750	11,750	10	117,500
07/03/2017	12,600	-0.90 ▼	-6.67	13,500	13,500	12,600	210	2,646,000
06/03/2017	13,500	0.20 ▲	1.50	13,500	13,500	13,500	50	675,000
03/03/2017	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
02/03/2017	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
01/03/2017	13,300	-0.95 ▼	-6.67	13,300	13,300	13,300	20	266,000
28/02/2017	14,250	0.90 ▲	6.74	14,250	14,250	14,250	20	285,000
27/02/2017	13,350	0.00 ■■	0.00	13,350	13,350	13,350	0	0
24/02/2017	13,350	-1.00 ▼	-6.97	13,350	13,350	13,350	20	267,000
23/02/2017	14,350	0.00 ■■	0.00	14,350	14,350	14,350	0	0
22/02/2017	14,350	0.00 ■■	0.00	14,350	14,350	14,350	0	0
21/02/2017	14,350	0.00 ■■	0.00	14,350	14,350	14,350	0	0
20/02/2017	14,350	0.00 ■■	0.00	14,350	14,350	14,350	0	0
17/02/2017	14,350	-1.05 ▼	-6.82	14,350	14,350	14,350	240	3,444,000
16/02/2017	15,400	1.00 ▲	6.94	15,400	15,400	15,400	20	308,000
15/02/2017	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
14/02/2017	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
13/02/2017	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
10/02/2017	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
09/02/2017	14,400	-1.05 ▼	-6.80	14,400	14,400	14,400	20	288,000
08/02/2017	15,450	0.00 ■■	0.00	15,450	15,450	15,450	0	0
07/02/2017	15,450	0.00 ■■	0.00	15,450	15,450	15,450	0	0
06/02/2017	15,450	-1.15 ▼	-6.93	15,450	15,450	15,450	600	9,270,000
03/02/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
02/02/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
25/01/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
24/01/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
23/01/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
20/01/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
19/01/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
18/01/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
17/01/2017	16,600	-0.10 ▼	-0.60	16,600	16,600	16,600	280	4,648,000
16/01/2017	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
13/01/2017	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
12/01/2017	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
11/01/2017	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
10/01/2017	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
09/01/2017	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
06/01/2017	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
05/01/2017	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
04/01/2017	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
03/01/2017	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
30/12/2016	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
29/12/2016	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
28/12/2016	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
27/12/2016	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
26/12/2016	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
23/12/2016	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
22/12/2016	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
21/12/2016	16,700	-0.30 ▼	-1.76	16,700	16,700	16,700	30	501,000
20/12/2016	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
19/12/2016	17,000	-0.60 ▼	-3.41	17,000	17,000	17,000	230	3,910,000
16/12/2016	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
15/12/2016	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
14/12/2016	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
13/12/2016	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
12/12/2016	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
09/12/2016	17,600	-0.40 ▼	-2.22	17,600	17,600	17,600	15,300	269,280,000
08/12/2016	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10	180,000
07/12/2016	18,000	0.90 ▲	5.26	18,000	18,000	18,000	2,000	36,000,000
06/12/2016	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
05/12/2016	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
02/12/2016	17,100	0.00 ■■	0.00	17,100	17,100	17,100	530	9,063,000
01/12/2016	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
30/11/2016	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
29/11/2016	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
28/11/2016	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
25/11/2016	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
24/11/2016	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
23/11/2016	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
22/11/2016	17,100	1.10 ▲	6.88	17,100	17,100	17,100	7,880	134,748,000
21/11/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
18/11/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
17/11/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
16/11/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	200	3,200,000
15/11/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
14/11/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
11/11/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
10/11/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1,110	17,760,000
09/11/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
08/11/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	110	1,760,000
07/11/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	500	8,000,000
04/11/2016	16,000	0.10 ▲	0.63	16,000	16,000	16,000	110	1,760,000
03/11/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
02/11/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
01/11/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
31/10/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
28/10/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
27/10/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
26/10/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
25/10/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
24/10/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
21/10/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
20/10/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
19/10/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
18/10/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
17/10/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
14/10/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
13/10/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
12/10/2016	15,900	-1.10 ▼	-6.47	15,900	15,900	15,900	1,930	30,687,000
11/10/2016	17,000	0.00 ■■	0.00	17,000	17,000	17,000	970	16,490,000
10/10/2016	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
07/10/2016	17,000	0.50 ▲	3.03	17,000	17,000	17,000	50	850,000
06/10/2016	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
05/10/2016	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
04/10/2016	16,500	0.30 ▲	1.85	16,500	16,500	16,500	4,400	72,600,000
03/10/2016	16,200	0.20 ▲	1.25	16,500	16,800	16,200	470	7,614,000
30/09/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	4,970	79,520,000
29/09/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
28/09/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	210	3,360,000
27/09/2016	16,000	1.00 ▲	6.67	15,000	16,000	15,000	140	2,240,000
26/09/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
23/09/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
22/09/2016	15,000	-0.50 ▼	-3.23	15,000	15,000	15,000	500	7,500,000
21/09/2016	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
20/09/2016	15,500	-1.05 ▼	-6.34	15,500	15,500	15,500	360	5,580,000
19/09/2016	16,550	1.05 ▲	6.77	16,550	16,550	16,550	10	165,500
16/09/2016	15,500	0.15 ▲	0.98	15,500	15,500	15,500	200	3,100,000
15/09/2016	15,350	1.00 ▲	6.97	15,350	15,350	15,350	100	1,535,000
14/09/2016	14,350	0.90 ▲	6.69	14,350	14,350	14,350	10	143,500
13/09/2016	13,450	0.85 ▲	6.75	13,000	13,450	13,000	1,790	24,075,500
12/09/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,600	60	756,000
09/09/2016	12,600	0.80 ▲	6.78	12,600	12,600	12,600	10	126,000
08/09/2016	11,800	0.70 ▲	6.31	11,800	11,800	11,800	30	354,000
07/09/2016	11,100	0.70 ▲	6.73	11,100	11,100	11,100	70	777,000
06/09/2016	10,400	0.60 ▲	6.12	10,400	10,400	10,400	10	104,000
05/09/2016	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
01/09/2016	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
31/08/2016	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
30/08/2016	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
29/08/2016	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
26/08/2016	9,800	0.50 ▲	5.38	9,400	9,800	9,400	4,910	48,118,000
25/08/2016	9,300	-0.70 ▼	-7.00	9,300	9,300	9,300	1,120	10,416,000
24/08/2016	10,000	0.60 ▲	6.38	10,000	10,000	10,000	10	100,000
23/08/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
22/08/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
19/08/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
18/08/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
17/08/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
16/08/2016	9,400	-0.60 ▼	-6.00	9,400	9,400	9,400	20	188,000
15/08/2016	10,000	-0.60 ▼	-5.66	10,600	10,600	10,000	18,670	186,700,000
12/08/2016	10,600	-0.60 ▼	-5.36	10,600	10,600	10,600	90	954,000
11/08/2016	11,200	-0.80 ▼	-6.67	11,200	11,200	11,200	1,550	17,360,000
10/08/2016	12,000	-0.90 ▼	-6.98	12,000	12,000	12,000	5,000	60,000,000
09/08/2016	12,900	-0.90 ▼	-6.52	12,900	12,900	12,900	10,000	129,000,000
08/08/2016	13,800	-1.00 ▼	-6.76	13,800	13,800	13,800	10	138,000
05/08/2016	14,800	0.00 ■■	0.00	14,800	14,800	14,800	31,260	462,648,000
04/08/2016	14,800	-1.10 ▼	-6.92	14,800	14,800	14,800	18,900	279,720,000
03/08/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
02/08/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	5,800	92,220,000
01/08/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
29/07/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
28/07/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	40	636,000
27/07/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
26/07/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
25/07/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
22/07/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
21/07/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
20/07/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
19/07/2016	15,900	1.00 ▲	6.71	15,900	15,900	15,900	100	1,590,000
18/07/2016	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
15/07/2016	14,900	0.90 ▲	6.43	14,900	14,900	14,900	500	7,450,000
14/07/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
13/07/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
12/07/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
11/07/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
08/07/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
07/07/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
06/07/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
05/07/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
04/07/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
01/07/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
30/06/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
29/06/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
28/06/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
27/06/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
24/06/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
23/06/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
22/06/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
21/06/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
20/06/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
17/06/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
16/06/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
15/06/2016	14,000	0.80 ▲	6.06	12,300	14,000	12,300	380	5,320,000
14/06/2016	13,200	0.80 ▲	6.45	11,600	13,200	11,600	1,210	15,972,000
13/06/2016	12,400	-0.90 ▼	-6.77	14,200	14,200	12,400	430	5,332,000
10/06/2016	13,300	-1.00 ▼	-6.99	13,300	13,300	13,300	850	11,305,000
09/06/2016	14,300	0.90 ▲	6.72	14,300	14,300	14,300	100	1,430,000
08/06/2016	13,400	-0.10 ▼	-0.74	13,400	13,400	13,400	10	134,000
07/06/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
06/06/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
03/06/2016	13,500	0.50 ▲	3.85	12,100	13,500	12,100	180	2,430,000
02/06/2016	13,000	-0.10 ▼	-0.76	13,000	13,000	13,000	10	130,000
01/06/2016	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
31/05/2016	13,100	-0.90 ▼	-6.43	13,100	13,100	13,100	10	131,000
30/05/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	330	4,620,000
27/05/2016	14,000	-1.00 ▼	-6.67	14,000	14,000	14,000	510	7,140,000
26/05/2016	15,000	0.00 ■■	0.00	14,900	15,000	14,000	120	1,800,000
25/05/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
24/05/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
23/05/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
20/05/2016	15,000	0.30 ▲	2.04	14,700	15,700	14,700	210	3,150,000
19/05/2016	14,700	0.90 ▲	6.52	14,700	14,700	14,700	220	3,234,000
18/05/2016	13,800	0.90 ▲	6.98	13,800	13,800	13,800	20	276,000
17/05/2016	12,900	0.80 ▲	6.61	12,900	12,900	12,900	90	1,161,000
16/05/2016	12,100	0.70 ▲	6.14	12,100	12,100	10,700	240	2,904,000
13/05/2016	11,400	0.70 ▲	6.54	11,400	11,400	11,400	10	114,000
12/05/2016	10,700	0.70 ▲	7.00	9,300	10,700	9,300	160	1,712,000
11/05/2016	10,000	0.60 ▲	6.38	8,800	10,000	8,800	20	200,000
10/05/2016	9,400	-0.70 ▼	-6.93	9,400	9,400	9,400	10	94,000
09/05/2016	10,100	0.60 ▲	6.32	8,900	10,100	8,900	20	202,000
06/05/2016	9,500	-0.60 ▼	-5.94	9,500	9,500	9,500	10	95,000
05/05/2016	10,100	-0.60 ▼	-5.61	10,100	10,100	10,100	10	101,000
04/05/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	10	107,000
29/04/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
28/04/2016	10,700	-0.80 ▼	-6.96	10,800	10,800	10,700	20	214,000
27/04/2016	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
26/04/2016	11,500	0.70 ▲	6.48	10,200	11,500	10,100	30	345,000
25/04/2016	10,800	-0.70 ▼	-6.09	10,800	10,800	10,800	10	108,000
22/04/2016	11,500	-0.10 ▼	-0.86	11,600	12,000	11,500	1,050	12,075,000
21/04/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
20/04/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
19/04/2016	11,600	-0.80 ▼	-6.45	11,600	11,600	11,600	70	812,000
15/04/2016	12,400	-0.70 ▼	-5.34	12,200	12,400	12,200	78,410	972,284,000
14/04/2016	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
13/04/2016	13,100	-0.80 ▼	-5.76	13,100	13,100	13,100	10	131,000
12/04/2016	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
11/04/2016	13,900	0.90 ▲	6.92	13,900	13,900	13,900	30	417,000
08/04/2016	13,000	-0.50 ▼	-3.70	13,000	13,000	13,000	60	780,000
07/04/2016	13,500	0.60 ▲	4.65	13,800	13,800	12,100	30	405,000
06/04/2016	12,900	0.80 ▲	6.61	12,900	12,900	12,900	20	258,000
05/04/2016	12,100	0.70 ▲	6.14	12,100	12,100	12,100	20	242,000
04/04/2016	11,400	0.70 ▲	6.54	10,000	11,400	10,000	20	228,000
01/04/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
31/03/2016	10,700	0.70 ▲	7.00	10,700	10,700	10,700	10	107,000
30/03/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
29/03/2016	10,000	-0.70 ▼	-6.54	10,000	10,000	10,000	10	100,000
28/03/2016	10,700	-0.50 ▼	-4.46	10,700	10,700	10,700	30	321,000
25/03/2016	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
24/03/2016	11,200	-0.80 ▼	-6.67	11,200	11,200	11,200	10	112,000
23/03/2016	12,000	-0.80 ▼	-6.25	12,800	12,800	12,000	1,180	14,160,000
22/03/2016	12,800	-0.80 ▼	-5.88	12,800	12,800	12,800	10	128,000
21/03/2016	13,600	-0.90 ▼	-6.21	14,500	14,500	13,500	310	4,216,000
18/03/2016	14,500	-1.00 ▼	-6.45	16,000	16,000	14,500	40,410	585,945,000
17/03/2016	15,500	-1.00 ▼	-6.06	15,500	15,500	15,500	10	155,000
16/03/2016	16,500	1.00 ▲	6.45	16,500	16,500	16,500	10	165,000
15/03/2016	15,500	0.00 ■■	0.00	14,500	15,500	14,500	220	3,410,000
14/03/2016	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
11/03/2016	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
10/03/2016	15,500	-1.00 ▼	-6.06	15,500	15,500	15,500	100	1,550,000
09/03/2016	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
08/03/2016	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
07/03/2016	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
04/03/2016	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
03/03/2016	16,500	0.00 ■■	0.00	16,500	16,500	16,500	2,300	37,950,000
02/03/2016	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
01/03/2016	16,500	-0.30 ▼	-1.79	16,500	16,500	16,500	10	165,000
29/02/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
26/02/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
25/02/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,800	10	168,000
24/02/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
23/02/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
22/02/2016	16,800	-0.20 ▼	-1.18	16,800	16,800	16,800	10	168,000
19/02/2016	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
18/02/2016	17,000	-1.00 ▼	-5.56	17,000	17,000	17,000	20	340,000
17/02/2016	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
16/02/2016	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
15/02/2016	18,000	0.00 ■■	0.00	19,200	19,200	18,000	210	3,780,000
05/02/2016	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
04/02/2016	18,000	-0.40 ▼	-2.17	19,500	19,500	17,300	40	720,000
03/02/2016	18,400	-1.30 ▼	-6.60	18,400	18,400	18,400	10	184,000
02/02/2016	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
01/02/2016	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
29/01/2016	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
28/01/2016	19,700	1.10 ▲	5.91	19,700	19,700	19,700	10	197,000
27/01/2016	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
26/01/2016	18,600	1.10 ▲	6.29	18,600	18,600	18,600	10	186,000
25/01/2016	17,500	0.80 ▲	4.79	17,500	17,500	17,500	10	175,000
22/01/2016	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
21/01/2016	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
20/01/2016	16,700	0.70 ▲	4.38	16,700	16,700	16,700	10	167,000
19/01/2016	16,000	0.60 ▲	3.90	16,000	16,000	14,500	40	640,000
18/01/2016	15,400	0.90 ▲	6.21	15,400	15,400	15,400	10	154,000
15/01/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
14/01/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
13/01/2016	14,500	0.60 ▲	4.32	14,500	14,500	14,500	10	145,000
12/01/2016	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
11/01/2016	13,900	-1.00 ▼	-6.71	15,800	15,800	13,900	20	278,000
08/01/2016	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
07/01/2016	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
06/01/2016	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
05/01/2016	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
04/01/2016	14,900	0.90 ▲	6.43	14,900	14,900	14,900	10	149,000
31/12/2015	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
30/12/2015	14,000	0.50 ▲	3.70	14,000	14,000	14,000	10	140,000
29/12/2015	13,500	0.00 ■■	0.00	13,500	13,500	13,500	10	135,000
28/12/2015	13,500	0.40 ▲	3.05	13,100	13,500	13,000	3,200	43,200,000
25/12/2015	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
24/12/2015	13,100	-0.80 ▼	-5.76	14,800	14,800	13,100	140	1,834,000
23/12/2015	13,900	0.80 ▲	6.11	13,900	13,900	13,900	10	139,000
22/12/2015	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
21/12/2015	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
18/12/2015	13,100	-0.90 ▼	-6.43	13,100	13,100	13,100	10	131,000
17/12/2015	14,000	0.70 ▲	5.26	14,000	14,000	14,000	10	140,000
16/12/2015	13,300	0.80 ▲	6.40	13,300	13,300	13,300	10	133,000
15/12/2015	12,500	-0.80 ▼	-6.02	14,200	14,200	12,500	1,200	15,000,000
14/12/2015	13,300	0.80 ▲	6.40	13,300	13,300	13,300	10	133,000
11/12/2015	12,500	-0.40 ▼	-3.10	12,500	12,500	12,500	1,580	19,750,000
10/12/2015	12,900	-0.90 ▼	-6.52	12,900	12,900	12,900	10	129,000
09/12/2015	13,800	-0.10 ▼	-0.72	13,800	13,800	13,800	120	1,656,000
08/12/2015	13,900	-0.10 ▼	-0.71	14,000	14,000	13,900	400	5,560,000
07/12/2015	14,000	0.90 ▲	6.87	14,000	14,000	14,000	950	13,300,000
04/12/2015	13,100	0.80 ▲	6.50	13,100	13,100	13,100	810	10,611,000
03/12/2015	12,300	0.80 ▲	6.96	12,300	12,300	12,300	10	123,000
02/12/2015	11,500	-0.40 ▼	-3.36	12,700	12,700	11,500	710	8,165,000
01/12/2015	11,900	0.70 ▲	6.25	11,900	11,900	11,900	60	714,000
30/11/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	300	3,360,000
27/11/2015	11,200	0.70 ▲	6.67	11,200	11,200	11,200	20	224,000
26/11/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
25/11/2015	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	130	1,365,000
24/11/2015	10,600	-0.40 ▼	-3.64	10,500	11,000	10,500	220	2,332,000
23/11/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20	220,000
20/11/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	60	660,000
19/11/2015	11,000	-0.40 ▼	-3.51	10,700	11,200	10,700	290	3,190,000
18/11/2015	11,400	0.70 ▲	6.54	10,700	11,400	10,700	50	570,000
17/11/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	10	107,000
16/11/2015	10,700	-0.80 ▼	-6.96	10,700	10,700	10,700	10	107,000
13/11/2015	11,500	-0.80 ▼	-6.50	11,500	11,500	11,500	100	1,150,000
12/11/2015	12,300	-0.90 ▼	-6.82	13,000	13,000	12,300	20	246,000
11/11/2015	13,200	0.80 ▲	6.45	13,200	13,200	13,200	10	132,000
10/11/2015	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
09/11/2015	12,400	-0.90 ▼	-6.77	12,400	12,400	12,400	1,100	13,640,000
06/11/2015	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
05/11/2015	13,300	0.80 ▲	6.40	13,200	13,300	13,200	50	665,000
04/11/2015	12,500	0.80 ▲	6.84	12,000	12,500	12,000	20	250,000
03/11/2015	11,700	-0.80 ▼	-6.40	11,700	12,000	11,700	910	10,647,000
02/11/2015	12,500	-0.70 ▼	-5.30	12,500	12,500	12,500	10	125,000
30/10/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
29/10/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
28/10/2015	13,200	0.80 ▲	6.45	11,600	13,200	11,600	270	3,564,000
27/10/2015	12,400	0.50 ▲	4.20	12,400	12,400	12,400	20	248,000
26/10/2015	11,900	0.70 ▲	6.25	11,900	11,900	11,900	30	357,000
23/10/2015	11,200	0.70 ▲	6.67	9,800	11,200	9,800	30	336,000
22/10/2015	10,500	-0.30 ▼	-2.78	10,200	11,500	10,200	50	525,000
21/10/2015	10,800	-0.30 ▼	-2.70	10,800	10,800	10,800	10	108,000
20/10/2015	11,100	-0.30 ▼	-2.63	12,000	12,100	11,100	2,190	24,309,000
19/10/2015	11,400	0.10 ▲	0.88	12,000	12,000	11,400	520	5,928,000
16/10/2015	11,300	-0.70 ▼	-5.83	11,300	11,300	11,300	50	565,000
15/10/2015	12,000	0.70 ▲	6.19	12,000	12,000	12,000	40	480,000
14/10/2015	11,300	0.10 ▲	0.89	11,500	11,900	11,300	740	8,362,000
13/10/2015	11,200	0.10 ▲	0.90	11,800	11,800	11,100	430	4,816,000
12/10/2015	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
09/10/2015	11,100	-0.60 ▼	-5.13	10,900	11,100	10,900	340	3,774,000
08/10/2015	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
07/10/2015	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
06/10/2015	11,700	-0.30 ▼	-2.50	11,200	12,800	11,200	920	10,764,000
05/10/2015	12,000	-0.90 ▼	-6.98	13,000	13,000	12,000	110	1,320,000
02/10/2015	12,900	0.70 ▲	5.74	12,900	12,900	12,900	500	6,450,000
01/10/2015	12,200	0.10 ▲	0.83	12,800	12,900	12,200	1,100	13,420,000
30/09/2015	12,100	-0.40 ▼	-3.20	12,900	12,900	12,100	960	11,616,000
29/09/2015	12,500	-0.70 ▼	-5.30	12,300	13,200	12,300	2,980	37,250,000
28/09/2015	13,200	-0.40 ▼	-2.94	13,200	13,200	13,200	10	132,000
25/09/2015	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
24/09/2015	13,600	-0.60 ▼	-4.23	13,600	14,000	13,600	280	3,808,000
23/09/2015	14,200	-0.70 ▼	-4.70	14,200	14,200	14,200	10	142,000
22/09/2015	14,900	0.90 ▲	6.43	14,000	14,900	14,000	100	1,490,000
21/09/2015	14,000	-0.40 ▼	-2.78	14,000	14,000	14,000	1,480	20,720,000
18/09/2015	14,400	-0.70 ▼	-4.64	16,100	16,100	14,400	20	288,000
17/09/2015	15,100	-0.90 ▼	-5.62	16,000	16,000	15,100	190	2,869,000
16/09/2015	16,000	-0.40 ▼	-2.44	16,000	16,000	16,000	120	1,920,000
15/09/2015	16,400	-1.20 ▼	-6.82	18,800	18,800	16,400	30	492,000
14/09/2015	17,600	1.10 ▲	6.67	17,600	17,600	17,000	230	4,048,000
11/09/2015	16,500	1.00 ▲	6.45	16,500	16,500	16,500	10	165,000
10/09/2015	15,500	1.00 ▲	6.90	15,500	15,500	15,500	150	2,325,000
09/09/2015	14,500	0.10 ▲	0.69	15,300	15,400	14,500	30	435,000
08/09/2015	14,400	0.00 ■■	0.00	14,400	14,400	14,400	30	432,000
07/09/2015	14,400	-0.90 ▼	-5.88	14,400	14,400	14,400	10	144,000
04/09/2015	15,300	-0.80 ▼	-4.97	16,200	16,200	15,300	400	6,120,000
03/09/2015	16,100	-1.20 ▼	-6.94	17,500	17,500	16,100	1,600	25,760,000
01/09/2015	17,300	-1.30 ▼	-6.99	17,300	17,300	17,300	560	9,688,000
31/08/2015	18,600	-1.40 ▼	-7.00	18,600	18,600	18,600	370	6,882,000
28/08/2015	20,000	0.80 ▲	4.17	17,900	20,000	17,900	1,230	24,600,000
27/08/2015	19,200	-1.40 ▼	-6.80	20,000	20,000	19,200	110	2,112,000
26/08/2015	20,600	1.20 ▲	6.19	20,600	20,700	18,100	33,110	682,066,000
25/08/2015	19,400	1.20 ▲	6.59	19,400	19,400	19,400	2,040	39,576,000
24/08/2015	18,200	1.10 ▲	6.43	18,200	18,200	17,100	8,170	148,694,000
21/08/2015	17,100	1.10 ▲	6.88	17,100	17,100	17,100	54,500	931,950,000
20/08/2015	16,000	1.00 ▲	6.67	16,000	16,000	16,000	500	8,000,000
19/08/2015	15,000	0.90 ▲	6.38	15,000	15,000	15,000	30	450,000
18/08/2015	14,100	-1.00 ▼	-6.62	16,100	16,100	14,100	1,530	21,573,000
17/08/2015	15,100	-0.80 ▼	-5.03	16,900	17,000	15,100	15,080	227,708,000
14/08/2015	15,900	1.00 ▲	6.71	15,900	15,900	15,900	1,600	25,440,000
13/08/2015	14,900	0.90 ▲	6.43	14,900	14,900	14,900	150	2,235,000
12/08/2015	14,000	-0.40 ▼	-2.78	15,400	15,400	14,000	1,240	17,360,000
11/08/2015	14,400	-0.60 ▼	-4.00	16,000	16,000	14,400	35,470	510,768,000
10/08/2015	15,000	-0.90 ▼	-5.66	15,100	15,100	15,000	8,910	133,650,000
07/08/2015	15,900	1.00 ▲	6.71	15,900	15,900	15,900	60	954,000
06/08/2015	14,900	0.00 ■■	0.00	15,700	15,700	14,900	710	10,579,000
05/08/2015	14,900	-0.50 ▼	-3.25	16,400	16,400	14,900	20	298,000
04/08/2015	15,400	1.00 ▲	6.94	14,900	15,400	13,500	5,210	80,234,000
03/08/2015	14,400	-0.70 ▼	-4.64	14,700	16,100	14,200	11,680	168,192,000
31/07/2015	15,100	-0.70 ▼	-4.43	14,700	15,900	14,700	11,620	175,462,000
30/07/2015	15,800	-1.10 ▼	-6.51	16,000	16,200	15,800	3,630	57,354,000
29/07/2015	16,900	-1.20 ▼	-6.63	17,500	17,500	16,900	1,370	23,153,000
28/07/2015	18,100	-1.30 ▼	-6.70	20,700	20,700	18,100	1,260	22,806,000
27/07/2015	19,400	1.20 ▲	6.59	19,400	19,400	19,000	6,260	121,444,000
24/07/2015	18,200	1.10 ▲	6.43	17,100	18,200	17,100	9,350	170,170,000
23/07/2015	17,100	1.10 ▲	6.88	17,100	17,100	15,600	29,180	498,978,000
22/07/2015	16,000	1.00 ▲	6.67	15,000	16,000	14,300	11,090	177,440,000
21/07/2015	15,000	0.90 ▲	6.38	15,000	15,000	14,200	15,490	232,350,000
20/07/2015	14,100	0.10 ▲	0.71	14,900	14,900	14,100	1,990	28,059,000
17/07/2015	14,000	-0.10 ▼	-0.71	15,000	15,000	14,000	1,100	15,400,000
16/07/2015	14,100	0.00 ■■	0.00	14,100	15,000	14,100	7,800	109,980,000
15/07/2015	14,100	0.90 ▲	6.82	14,100	14,100	14,100	5,720	80,652,000
14/07/2015	13,200	0.80 ▲	6.45	12,400	13,200	12,400	2,300	30,360,000
13/07/2015	12,400	0.80 ▲	6.90	11,000	12,400	11,000	2,040	25,296,000
10/07/2015	11,600	-0.20 ▼	-1.69	12,600	12,600	11,600	510	5,916,000
09/07/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	10	118,000
08/07/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	900	10,620,000
07/07/2015	11,800	-0.70 ▼	-5.60	13,000	13,300	11,800	6,750	79,650,000
06/07/2015	12,500	-0.80 ▼	-6.02	12,500	12,500	12,500	30	375,000
03/07/2015	13,300	0.00 ■■	0.00	13,400	13,400	13,300	600	7,980,000
02/07/2015	13,300	-0.30 ▼	-2.21	13,300	13,300	13,300	20	266,000
01/07/2015	13,600	-0.40 ▼	-2.86	14,000	14,900	13,600	11,280	153,408,000
30/06/2015	14,000	0.50 ▲	3.70	14,000	14,000	14,000	10,000	140,000,000
29/06/2015	13,500	-0.10 ▼	-0.74	14,500	14,500	13,500	4,400	59,400,000
26/06/2015	13,600	-0.40 ▼	-2.86	13,400	14,000	13,400	11,290	153,544,000
25/06/2015	14,000	0.50 ▲	3.70	13,800	14,400	13,800	7,440	104,160,000
24/06/2015	13,500	0.10 ▲	0.75	13,600	13,600	13,400	5,900	79,650,000
23/06/2015	13,400	-0.50 ▼	-3.60	13,100	14,800	13,100	11,930	159,862,000
22/06/2015	13,900	0.90 ▲	6.92	13,500	13,900	13,400	3,010	41,839,000
19/06/2015	13,000	-0.20 ▼	-1.52	14,100	14,100	13,000	13,680	177,840,000
18/06/2015	13,200	-0.10 ▼	-0.75	14,000	14,200	13,200	9,700	128,040,000
17/06/2015	13,300	0.80 ▲	6.40	12,000	13,300	11,900	1,970	26,201,000
16/06/2015	12,500	-0.50 ▼	-3.85	12,100	13,900	12,100	4,880	61,000,000
15/06/2015	13,000	-0.50 ▼	-3.70	13,000	13,500	13,000	3,750	48,750,000
12/06/2015	13,500	0.80 ▲	6.30	13,500	13,500	13,500	10	135,000
11/06/2015	12,700	-0.90 ▼	-6.62	12,700	12,700	12,700	2,370	30,099,000
10/06/2015	13,600	0.00 ■■	0.00	14,500	14,500	13,000	3,530	48,008,000
09/06/2015	13,600	0.00 ■■	0.00	13,600	13,600	13,600	10	136,000
08/06/2015	13,600	0.10 ▲	0.74	13,500	13,600	12,600	1,030	14,008,000
05/06/2015	13,500	0.70 ▲	5.47	13,500	13,500	13,500	10	135,000
04/06/2015	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
03/06/2015	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
02/06/2015	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
01/06/2015	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
29/05/2015	12,800	0.80 ▲	6.67	12,500	12,800	12,500	20	256,000
28/05/2015	12,000	0.30 ▲	2.56	12,000	12,500	12,000	90	1,080,000
27/05/2015	11,700	-0.80 ▼	-6.40	11,800	11,800	11,700	40	468,000
26/05/2015	12,500	0.80 ▲	6.84	10,900	12,500	10,900	24,220	302,750,000
25/05/2015	11,700	0.70 ▲	6.36	11,700	11,700	11,700	40	468,000
22/05/2015	11,000	0.70 ▲	6.80	11,000	11,000	11,000	20	220,000
21/05/2015	10,300	0.60 ▲	6.19	9,700	10,300	9,300	110	1,133,000
20/05/2015	9,700	0.60 ▲	6.59	9,700	9,700	9,700	20	194,000
19/05/2015	9,100	-0.40 ▼	-4.21	9,100	9,100	9,100	10	91,000
18/05/2015	9,500	-0.50 ▼	-5.00	9,500	9,500	9,500	50	475,000
15/05/2015	10,000	-0.70 ▼	-6.54	10,100	10,100	10,000	1,100	11,000,000
14/05/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
13/05/2015	10,700	-0.80 ▼	-6.96	12,300	12,300	10,700	70	749,000
12/05/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	230	2,645,000
11/05/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
08/05/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
07/05/2015	11,500	-0.60 ▼	-4.96	11,500	11,500	11,500	10	115,000
06/05/2015	12,100	-0.90 ▼	-6.92	13,000	13,900	12,100	1,630	19,723,000
05/05/2015	13,000	0.50 ▲	4.00	11,700	13,000	11,700	33,900	440,700,000
04/05/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
27/04/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,500	90	1,125,000
24/04/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
23/04/2015	12,500	-0.50 ▼	-3.85	12,500	12,500	12,500	20	250,000
22/04/2015	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
21/04/2015	13,000	0.50 ▲	4.00	13,000	13,000	13,000	5,600	72,800,000
20/04/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
17/04/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,500	1,000	12,500,000
16/04/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
15/04/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
14/04/2015	12,500	-0.30 ▼	-2.34	12,500	12,500	12,500	10	125,000
13/04/2015	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
10/04/2015	12,800	0.00 ■■	0.00	12,500	13,000	12,500	5,050	64,640,000
09/04/2015	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
08/04/2015	12,800	0.80 ▲	6.67	12,700	12,800	12,700	6,000	76,800,000
07/04/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
06/04/2015	12,000	-0.50 ▼	-4.00	12,000	12,000	12,000	260	3,120,000
03/04/2015	12,500	-0.50 ▼	-3.85	12,500	12,500	12,500	280	3,500,000
02/04/2015	13,000	0.00 ■■	0.00	13,000	13,000	13,000	5,000	65,000,000
01/04/2015	13,000	0.00 ■■	0.00	12,500	13,000	12,500	21,270	276,510,000
31/03/2015	13,000	0.40 ▲	3.17	13,000	13,000	13,000	10,000	130,000,000
30/03/2015	12,600	0.10 ▲	0.80	12,500	13,000	12,500	22,000	277,200,000
27/03/2015	12,500	-0.80 ▼	-6.02	12,400	12,500	12,400	170	2,125,000
26/03/2015	13,300	0.30 ▲	2.31	13,000	13,300	13,000	160	2,128,000
25/03/2015	13,000	-0.30 ▼	-2.26	13,300	13,300	13,000	2,110	27,430,000
24/03/2015	13,300	0.00 ■■	0.00	13,900	14,200	13,300	3,020	40,166,000
23/03/2015	13,300	0.80 ▲	6.40	13,000	13,300	13,000	4,940	65,702,000
20/03/2015	12,500	-0.70 ▼	-5.30	12,500	12,500	12,500	1,100	13,750,000
19/03/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
18/03/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
17/03/2015	13,200	0.40 ▲	3.12	12,800	13,600	12,800	12,710	167,772,000
16/03/2015	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
13/03/2015	12,800	0.80 ▲	6.67	12,500	12,800	12,500	3,000	38,400,000
12/03/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
11/03/2015	12,000	-0.50 ▼	-4.00	12,000	12,000	12,000	100	1,200,000
10/03/2015	12,500	0.70 ▲	5.93	11,500	12,500	11,500	28,500	356,250,000
09/03/2015	11,800	0.00 ■■	0.00	12,300	12,300	11,800	12,410	146,438,000
06/03/2015	11,800	-0.80 ▼	-6.35	13,000	13,000	11,800	200	2,360,000
05/03/2015	12,600	0.80 ▲	6.78	11,000	12,600	11,000	12,160	153,216,000
04/03/2015	11,800	0.70 ▲	6.31	11,300	11,800	11,300	10,370	122,366,000
03/03/2015	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
02/03/2015	11,100	0.10 ▲	0.91	10,300	11,100	10,300	5,200	57,720,000
27/02/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
26/02/2015	11,000	0.10 ▲	0.92	10,900	11,000	10,900	2,000	22,000,000
25/02/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
24/02/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
13/02/2015	10,900	-0.10 ▼	-0.91	11,600	11,700	10,900	10,870	118,483,000
12/02/2015	11,000	0.70 ▲	6.80	10,500	11,000	10,500	10,890	119,790,000
11/02/2015	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
10/02/2015	10,300	0.10 ▲	0.98	9,500	10,300	9,500	1,510	15,553,000
09/02/2015	10,200	-0.70 ▼	-6.42	10,200	10,200	10,200	1,040	10,608,000
06/02/2015	10,900	0.10 ▲	0.93	10,900	10,900	10,900	10	109,000
05/02/2015	10,800	0.70 ▲	6.93	10,200	10,800	10,200	5,120	55,296,000
04/02/2015	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
03/02/2015	10,100	-0.70 ▼	-6.48	10,100	10,100	10,100	10	101,000
02/02/2015	10,800	-0.80 ▼	-6.90	10,800	10,800	10,800	20	216,000
30/01/2015	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
29/01/2015	11,600	0.10 ▲	0.87	10,700	11,600	10,700	20	232,000
28/01/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
27/01/2015	11,500	0.50 ▲	4.55	11,500	11,500	11,500	410	4,715,000
26/01/2015	11,000	-0.50 ▼	-4.35	11,500	12,000	11,000	2,790	30,690,000
23/01/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
22/01/2015	11,500	0.70 ▲	6.48	10,100	11,500	10,100	30	345,000
21/01/2015	10,800	0.00 ■■	0.00	10,100	10,800	10,100	2,500	27,000,000
20/01/2015	10,800	-0.80 ▼	-6.90	10,800	11,500	10,800	600	6,480,000
19/01/2015	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
16/01/2015	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
15/01/2015	11,600	0.60 ▲	5.45	11,600	11,600	11,600	650	7,540,000
14/01/2015	11,000	-0.80 ▼	-6.78	11,000	11,000	11,000	270	2,970,000
13/01/2015	11,800	0.60 ▲	5.36	10,500	11,800	10,500	260	3,068,000
12/01/2015	11,200	-0.80 ▼	-6.67	11,200	11,200	11,200	10	112,000
09/01/2015	12,000	0.20 ▲	1.69	11,000	12,000	11,000	27,700	332,400,000
08/01/2015	11,800	-0.20 ▼	-1.67	11,200	11,800	11,200	660	7,788,000
07/01/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
06/01/2015	12,000	0.40 ▲	3.45	11,300	12,000	11,000	4,520	54,240,000
05/01/2015	11,600	-0.80 ▼	-6.45	11,600	11,600	11,600	710	8,236,000
31/12/2014	12,400	-0.10 ▼	-0.80	12,400	12,400	12,400	20	248,000
30/12/2014	12,500	0.50 ▲	4.17	11,200	12,500	11,200	4,010	50,125,000
29/12/2014	12,000	-0.50 ▼	-4.00	11,700	12,000	11,700	2,840	34,080,000
26/12/2014	12,500	0.00 ■■	0.00	12,000	12,500	12,000	30	375,000
25/12/2014	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
24/12/2014	12,500	-0.10 ▼	-0.79	12,500	12,500	12,500	40	500,000
23/12/2014	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
22/12/2014	12,600	0.30 ▲	2.44	12,600	12,600	12,600	10	126,000
19/12/2014	12,300	0.30 ▲	2.50	11,600	12,300	11,600	110	1,353,000
18/12/2014	12,000	0.70 ▲	6.19	12,000	12,000	12,000	17,890	214,680,000
17/12/2014	11,300	0.70 ▲	6.60	11,300	11,300	11,300	270	3,051,000
16/12/2014	10,600	-0.50 ▼	-4.50	11,800	11,800	10,600	36,300	384,780,000
15/12/2014	11,100	-0.80 ▼	-6.72	11,100	12,500	11,100	70	777,000
12/12/2014	11,900	0.00 ■■	0.00	11,900	11,900	11,900	10	119,000
11/12/2014	11,900	-0.70 ▼	-5.56	11,800	11,900	11,800	40	476,000
10/12/2014	12,600	-0.20 ▼	-1.56	12,000	12,600	12,000	830	10,458,000
09/12/2014	12,800	0.00 ■■	0.00	12,000	12,800	12,000	3,290	42,112,000
08/12/2014	12,800	0.00 ■■	0.00	12,500	12,800	12,500	30	384,000
05/12/2014	12,800	0.60 ▲	4.92	12,100	12,800	12,100	1,030	13,184,000
04/12/2014	12,200	0.10 ▲	0.83	12,100	12,200	11,300	1,470	17,934,000
03/12/2014	12,100	0.70 ▲	6.14	11,900	12,100	11,800	80,870	978,527,000
02/12/2014	11,400	0.70 ▲	6.54	11,000	11,400	11,000	37,620	428,868,000
01/12/2014	10,700	0.70 ▲	7.00	10,500	10,700	10,500	67,390	721,073,000
28/11/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
27/11/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,000	20,000,000
26/11/2014	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	460	4,600,000
25/11/2014	10,500	0.60 ▲	6.06	10,000	10,500	9,800	78,540	824,670,000
24/11/2014	9,900	-0.10 ▼	-1.00	9,700	10,000	9,700	20,170	199,683,000
21/11/2014	10,000	0.20 ▲	2.04	9,200	10,000	9,200	20	200,000
20/11/2014	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
19/11/2014	9,800	0.10 ▲	1.03	9,900	9,900	9,200	10,030	98,294,000
18/11/2014	9,700	-0.10 ▼	-1.02	9,700	9,700	9,700	3,760	36,472,000
17/11/2014	9,800	0.00 ■■	0.00	9,800	9,800	9,800	1,000	9,800,000
14/11/2014	9,800	0.00 ■■	0.00	9,800	9,800	9,800	2,000	19,600,000
13/11/2014	9,800	-0.20 ▼	-2.00	10,000	10,000	9,800	1,090	10,682,000
12/11/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
11/11/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
10/11/2014	10,000	0.40 ▲	4.17	9,700	10,000	9,000	110	1,100,000
07/11/2014	9,600	0.60 ▲	6.67	9,600	9,600	9,600	3,130	30,048,000
06/11/2014	9,000	-0.50 ▼	-5.26	9,500	10,000	9,000	41,250	371,250,000
05/11/2014	9,500	0.00 ■■	0.00	8,900	9,500	8,900	70	665,000
04/11/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	110	1,045,000
03/11/2014	9,500	0.00 ■■	0.00	8,900	10,000	8,900	1,500	14,250,000
31/10/2014	9,500	-0.50 ▼	-5.00	9,300	10,000	9,300	190	1,805,000
30/10/2014	10,000	0.00 ■■	0.00	9,300	10,000	9,300	1,860	18,600,000
29/10/2014	10,000	0.10 ▲	1.01	10,000	10,000	9,300	1,160	11,600,000
28/10/2014	9,900	0.40 ▲	4.21	9,000	10,000	9,000	130	1,287,000
27/10/2014	9,500	0.00 ■■	0.00	8,900	9,500	8,900	1,020	9,690,000
24/10/2014	9,500	0.40 ▲	4.40	9,100	9,700	9,100	12,420	117,990,000
23/10/2014	9,100	-0.50 ▼	-5.21	9,000	9,500	9,000	70	637,000
22/10/2014	9,600	0.60 ▲	6.67	8,800	9,600	8,800	13,520	129,792,000
21/10/2014	9,000	-0.10 ▼	-1.10	9,000	9,700	9,000	6,240	56,160,000
20/10/2014	9,100	-0.30 ▼	-3.19	8,800	9,900	8,800	220	2,002,000
17/10/2014	9,400	-0.50 ▼	-5.05	10,500	10,500	9,300	14,790	139,026,000
16/10/2014	9,900	0.30 ▲	3.12	9,900	9,900	9,900	10	99,000
15/10/2014	9,600	0.60 ▲	6.67	9,600	9,600	9,500	13,580	130,368,000
14/10/2014	9,000	0.00 ■■	0.00	9,000	9,600	9,000	15,840	142,560,000
13/10/2014	9,000	-0.10 ▼	-1.10	9,000	9,700	9,000	56,290	506,610,000
10/10/2014	9,100	-0.20 ▼	-2.15	9,900	9,900	9,100	470	4,277,000
09/10/2014	9,300	-0.50 ▼	-5.10	9,300	9,300	9,300	10	93,000
08/10/2014	9,800	0.00 ■■	0.00	9,300	9,800	9,300	28,160	275,968,000
07/10/2014	9,800	0.30 ▲	3.16	9,100	9,800	9,100	11,200	109,760,000
06/10/2014	9,500	0.50 ▲	5.56	9,500	9,600	9,000	88,830	843,885,000
03/10/2014	9,000	-0.40 ▼	-4.26	9,500	9,500	9,000	20	180,000
02/10/2014	9,400	0.20 ▲	2.17	9,200	9,400	9,000	6,150	57,810,000
01/10/2014	9,200	0.60 ▲	6.98	9,200	9,200	8,600	28,370	261,004,000
30/09/2014	8,600	-0.40 ▼	-4.44	9,000	9,400	8,600	5,540	47,644,000
29/09/2014	9,000	-0.40 ▼	-4.26	9,300	9,300	9,000	12,600	113,400,000
26/09/2014	9,400	0.30 ▲	3.30	8,600	9,400	8,600	60	564,000
25/09/2014	9,100	0.10 ▲	1.11	8,700	9,200	8,700	8,250	75,075,000
24/09/2014	9,000	-0.50 ▼	-5.26	8,900	9,600	8,900	13,630	122,670,000
23/09/2014	9,500	0.20 ▲	2.15	8,700	9,500	8,700	100	950,000
22/09/2014	9,300	0.50 ▲	5.68	8,300	9,300	8,300	290	2,697,000
19/09/2014	8,800	-0.50 ▼	-5.38	9,300	9,300	8,800	49,110	432,168,000
18/09/2014	9,300	0.00 ■■	0.00	8,700	9,700	8,700	8,120	75,516,000
17/09/2014	9,300	0.10 ▲	1.09	9,200	9,400	8,800	24,010	223,293,000
16/09/2014	9,200	0.00 ■■	0.00	8,700	9,200	8,700	930	8,556,000
15/09/2014	9,200	0.20 ▲	2.22	8,500	9,200	8,500	13,150	120,980,000
12/09/2014	9,000	0.50 ▲	5.88	8,300	9,000	8,300	12,440	111,960,000
11/09/2014	8,500	-0.60 ▼	-6.59	8,500	9,100	8,500	41,090	349,265,000
10/09/2014	9,100	0.30 ▲	3.41	8,200	9,100	8,200	11,130	101,283,000
09/09/2014	8,800	-0.60 ▼	-6.38	8,800	8,800	8,800	34,890	307,032,000
08/09/2014	9,400	0.20 ▲	2.17	9,200	9,500	8,600	28,600	268,840,000
05/09/2014	9,200	0.60 ▲	6.98	8,100	9,200	8,100	22,120	203,504,000
04/09/2014	8,600	0.00 ■■	0.00	8,600	8,600	8,000	3,710	31,906,000
03/09/2014	8,600	0.50 ▲	6.17	8,200	8,600	7,700	49,230	423,378,000
29/08/2014	8,100	0.50 ▲	6.58	7,600	8,100	7,600	1,390	11,259,000
28/08/2014	7,600	-0.30 ▼	-3.80	8,400	8,400	7,400	27,830	211,508,000
27/08/2014	7,900	-0.20 ▼	-2.47	8,500	8,500	7,900	710	5,609,000
26/08/2014	8,100	-0.40 ▼	-4.71	8,100	8,100	8,100	110	891,000
25/08/2014	8,500	0.50 ▲	6.25	7,500	8,500	7,500	40,090	340,765,000
22/08/2014	8,000	-0.20 ▼	-2.44	8,300	8,700	7,800	124,830	998,640,000
21/08/2014	8,200	-0.30 ▼	-3.53	9,000	9,000	8,100	20,630	169,166,000
20/08/2014	8,500	0.00 ■■	0.00	8,100	8,700	8,100	12,590	107,015,000
19/08/2014	8,500	0.00 ■■	0.00	8,400	8,500	8,100	2,340	19,890,000
18/08/2014	8,500	-0.20 ▼	-2.30	8,800	9,200	8,100	6,410	54,485,000
15/08/2014	8,700	0.20 ▲	2.35	8,500	8,700	8,500	400	3,480,000
14/08/2014	8,500	0.50 ▲	6.25	8,000	8,500	8,000	263,410	2,238,985,000
13/08/2014	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	24,660	197,280,000
12/08/2014	8,200	0.00 ■■	0.00	7,900	8,300	7,900	6,720	55,104,000
11/08/2014	8,200	-0.60 ▼	-6.82	8,200	8,800	8,200	225,380	1,848,116,000
08/08/2014	8,800	0.40 ▲	4.76	8,600	8,900	8,400	437,430	3,849,384,000
07/08/2014	8,400	0.50 ▲	6.33	8,000	8,400	8,000	55,960	470,064,000
06/08/2014	7,900	0.50 ▲	6.76	7,400	7,900	7,400	83,490	659,571,000
05/08/2014	7,400	0.30 ▲	4.23	7,200	7,400	7,200	15,290	113,146,000
04/08/2014	7,100	-0.10 ▼	-1.39	6,900	7,600	6,900	47,230	335,333,000
01/08/2014	7,200	0.40 ▲	5.88	7,000	7,200	7,000	11,210	80,712,000
31/07/2014	6,800	-0.10 ▼	-1.45	6,800	6,900	6,800	4,580	31,144,000
30/07/2014	6,900	0.10 ▲	1.47	6,800	6,900	6,800	29,200	201,480,000
29/07/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
28/07/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	11,160	75,888,000
25/07/2014	6,800	0.20 ▲	3.03	6,900	7,000	6,800	1,220	8,296,000
24/07/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	110	726,000
23/07/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	180	1,188,000
22/07/2014	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	23,340	154,044,000
21/07/2014	7,000	0.10 ▲	1.45	7,200	7,200	6,700	1,760	12,320,000
18/07/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	70	483,000
17/07/2014	6,900	0.00 ■■	0.00	6,500	6,900	6,500	1,960	13,524,000
16/07/2014	6,900	0.10 ▲	1.47	6,500	6,900	6,500	760	5,244,000
15/07/2014	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	200	1,360,000
14/07/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
11/07/2014	7,000	0.00 ■■	0.00	6,600	7,000	6,600	90	630,000
10/07/2014	7,000	0.20 ▲	2.94	7,000	7,000	7,000	10	70,000
09/07/2014	6,800	0.10 ▲	1.49	6,700	6,900	6,700	5,580	37,944,000
08/07/2014	6,700	0.30 ▲	4.69	6,700	6,700	6,700	10	67,000
07/07/2014	6,400	-0.30 ▼	-4.48	6,700	6,700	6,400	9,370	59,968,000
04/07/2014	6,700	0.20 ▲	3.08	6,700	6,700	6,500	40	268,000
03/07/2014	6,500	-0.20 ▼	-2.99	6,800	6,800	6,500	710	4,615,000
02/07/2014	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	120	804,000
01/07/2014	6,800	0.20 ▲	3.03	6,400	6,800	6,400	60	408,000
30/06/2014	6,600	-0.20 ▼	-2.94	6,500	6,700	6,500	42,870	282,942,000
27/06/2014	6,800	0.00 ■■	0.00	6,700	6,800	6,700	530	3,604,000
26/06/2014	6,800	-0.10 ▼	-1.45	6,500	6,800	6,500	10,010	68,068,000
25/06/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	10	69,000
24/06/2014	6,900	0.20 ▲	2.99	6,900	6,900	6,900	10	69,000
23/06/2014	6,700	0.20 ▲	3.08	6,800	6,800	6,700	20	134,000
20/06/2014	6,500	-0.30 ▼	-4.41	6,800	6,800	6,500	14,500	94,250,000
19/06/2014	6,800	-0.10 ▼	-1.45	6,500	6,800	6,500	11,940	81,192,000
18/06/2014	6,900	0.10 ▲	1.47	7,000	7,000	6,500	11,410	78,729,000
17/06/2014	6,800	0.20 ▲	3.03	6,800	6,800	6,500	670	4,556,000
16/06/2014	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	1,020	6,732,000
13/06/2014	7,000	0.10 ▲	1.45	7,000	7,000	7,000	20	140,000
12/06/2014	6,900	0.00 ■■	0.00	6,500	6,900	6,500	19,040	131,376,000
11/06/2014	6,900	0.20 ▲	2.99	6,600	7,000	6,600	140	966,000
10/06/2014	6,700	-0.20 ▼	-2.90	6,500	6,900	6,500	310	2,077,000
09/06/2014	6,900	0.10 ▲	1.47	6,400	6,900	6,400	18,770	129,513,000
06/06/2014	6,800	0.00 ■■	0.00	6,500	6,800	6,500	3,370	22,916,000
05/06/2014	6,800	0.00 ■■	0.00	6,400	6,800	6,400	110	748,000
04/06/2014	6,800	0.00 ■■	0.00	7,100	7,200	6,500	14,640	99,552,000
03/06/2014	6,800	0.30 ▲	4.62	6,800	6,800	6,800	80	544,000
02/06/2014	6,500	0.10 ▲	1.56	6,300	6,500	6,300	20,660	134,290,000
30/05/2014	6,400	0.00 ■■	0.00	6,800	6,800	6,400	20	128,000
29/05/2014	6,400	-0.20 ▼	-3.03	6,400	6,400	6,400	12,500	80,000,000
28/05/2014	6,600	0.20 ▲	3.12	6,800	6,800	6,100	7,050	46,530,000
27/05/2014	6,400	-0.20 ▼	-3.03	6,200	6,700	6,200	13,830	88,512,000
26/05/2014	6,600	0.20 ▲	3.12	6,300	6,600	6,300	1,060	6,996,000
23/05/2014	6,400	-0.10 ▼	-1.54	6,500	6,900	6,300	4,040	25,856,000
22/05/2014	6,500	-0.10 ▼	-1.52	6,300	6,500	6,300	2,140	13,910,000
21/05/2014	6,600	0.30 ▲	4.76	6,600	6,600	6,100	180	1,188,000
20/05/2014	6,300	-0.10 ▼	-1.56	6,700	6,700	6,300	5,010	31,563,000
19/05/2014	6,400	0.00 ■■	0.00	6,800	6,800	6,100	9,270	59,328,000
16/05/2014	6,400	0.20 ▲	3.23	6,500	6,500	6,400	30	192,000
15/05/2014	6,200	-0.30 ▼	-4.62	6,900	6,900	6,100	1,030	6,386,000
14/05/2014	6,500	0.10 ▲	1.56	6,500	6,500	6,500	10	65,000
13/05/2014	6,400	-0.20 ▼	-3.03	6,600	6,600	6,200	18,950	121,280,000
12/05/2014	6,600	-0.40 ▼	-5.71	7,300	7,300	6,600	27,520	181,632,000
09/05/2014	7,000	0.20 ▲	2.94	7,100	7,200	7,000	40	280,000
08/05/2014	6,800	-0.10 ▼	-1.45	6,500	6,800	6,500	20,410	138,788,000
07/05/2014	6,900	-0.50 ▼	-6.76	7,800	7,800	6,900	11,780	81,282,000
06/05/2014	7,400	0.20 ▲	2.78	7,000	7,400	6,700	88,660	656,084,000
05/05/2014	7,200	0.20 ▲	2.86	7,000	7,300	7,000	9,240	66,528,000
29/04/2014	7,000	0.40 ▲	6.06	7,000	7,000	6,700	25,180	176,260,000
28/04/2014	6,600	0.40 ▲	6.45	6,200	6,600	6,200	191,720	1,265,352,000
25/04/2014	6,200	0.00 ■■	0.00	6,000	6,200	6,000	2,340	14,508,000
24/04/2014	6,200	0.10 ▲	1.64	6,200	6,200	6,100	1,520	9,424,000
23/04/2014	6,100	-0.10 ▼	-1.61	6,300	6,300	6,100	7,460	45,506,000
22/04/2014	6,200	-0.20 ▼	-3.12	6,000	6,600	6,000	16,080	99,696,000
21/04/2014	6,400	-0.10 ▼	-1.54	6,600	6,600	6,100	5,250	33,600,000
18/04/2014	6,500	0.40 ▲	6.56	6,400	6,500	6,100	16,600	107,900,000
17/04/2014	6,100	0.10 ▲	1.67	6,100	6,300	6,100	5,090	31,049,000
16/04/2014	6,000	-0.10 ▼	-1.64	6,000	6,100	6,000	46,000	276,000,000
15/04/2014	6,100	0.00 ■■	0.00	6,000	6,100	5,900	59,060	360,266,000
14/04/2014	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
11/04/2014	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
10/04/2014	6,100	0.00 ■■	0.00	6,000	6,400	5,800	42,550	259,555,000
08/04/2014	6,100	0.00 ■■	0.00	6,000	6,100	6,000	10,070	61,427,000
07/04/2014	6,100	0.10 ▲	1.67	6,000	6,100	6,000	19,270	117,547,000
04/04/2014	6,000	-0.10 ▼	-1.64	6,200	6,200	6,000	134,290	805,740,000
03/04/2014	6,100	0.20 ▲	3.39	5,900	6,200	5,900	84,970	518,317,000
02/04/2014	5,900	0.00 ■■	0.00	5,900	5,900	5,800	38,810	228,979,000
01/04/2014	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	47,570	280,663,000
31/03/2014	6,000	-0.20 ▼	-3.23	6,100	6,400	6,000	164,550	987,300,000
28/03/2014	6,200	0.20 ▲	3.33	6,300	6,300	6,000	17,890	110,918,000
27/03/2014	6,000	0.00 ■■	0.00	6,100	6,400	6,000	26,560	159,360,000
26/03/2014	6,000	-0.10 ▼	-1.64	6,100	6,200	5,900	138,010	828,060,000
25/03/2014	6,100	0.00 ■■	0.00	6,100	6,100	6,000	125,610	766,221,000
24/03/2014	6,100	0.00 ■■	0.00	6,200	6,200	6,000	46,950	286,395,000
21/03/2014	6,100	0.20 ▲	3.39	6,000	6,100	6,000	27,120	165,432,000
20/03/2014	5,900	-0.20 ▼	-3.28	6,100	6,100	5,900	33,130	195,467,000
19/03/2014	6,100	0.20 ▲	3.39	6,000	6,100	5,900	51,910	316,651,000
18/03/2014	5,900	0.00 ■■	0.00	6,200	6,200	5,700	10,400	61,360,000
17/03/2014	5,900	0.20 ▲	3.51	5,700	6,000	5,700	30,420	179,478,000
14/03/2014	5,700	-0.30 ▼	-5.00	6,000	6,100	5,700	41,670	237,519,000
13/03/2014	6,000	0.00 ■■	0.00	5,900	6,000	5,900	11,410	68,460,000
12/03/2014	6,000	0.20 ▲	3.45	6,000	6,000	5,900	17,640	105,840,000
11/03/2014	5,800	0.10 ▲	1.75	6,000	6,000	5,800	12,540	72,732,000
10/03/2014	5,700	0.00 ■■	0.00	5,700	6,000	5,700	32,070	182,799,000
07/03/2014	5,700	0.30 ▲	5.56	5,600	5,700	5,400	10,810	61,617,000
06/03/2014	5,400	-0.40 ▼	-6.90	5,900	5,900	5,400	39,880	215,352,000
05/03/2014	5,800	-0.10 ▼	-1.69	5,800	5,900	5,800	26,110	151,438,000
04/03/2014	5,900	0.10 ▲	1.72	5,400	5,900	5,400	11,890	70,151,000
03/03/2014	5,800	0.10 ▲	1.75	6,000	6,000	5,700	13,820	80,156,000
28/02/2014	5,700	-0.20 ▼	-3.39	5,700	5,800	5,600	18,060	102,942,000
27/02/2014	5,900	0.30 ▲	5.36	5,500	5,900	5,300	53,880	317,892,000
26/02/2014	5,600	-0.40 ▼	-6.67	5,900	5,900	5,600	23,070	129,192,000
25/02/2014	6,000	0.30 ▲	5.26	6,000	6,000	6,000	36,810	220,860,000
24/02/2014	5,700	0.30 ▲	5.56	5,400	5,700	5,400	19,300	110,010,000
21/02/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,400	5,780	31,212,000
20/02/2014	5,400	0.00 ■■	0.00	5,500	5,600	5,400	30,760	166,104,000
19/02/2014	5,400	0.10 ▲	1.89	5,100	5,400	5,100	26,410	142,614,000
18/02/2014	5,300	-0.30 ▼	-5.36	5,600	5,600	5,300	55,640	294,892,000
17/02/2014	5,600	0.00 ■■	0.00	5,400	5,600	5,300	14,500	81,200,000
14/02/2014	5,600	0.00 ■■	0.00	5,500	5,600	5,300	44,300	248,080,000
13/02/2014	5,600	0.20 ▲	3.70	5,400	5,600	5,400	46,170	258,552,000
12/02/2014	5,400	0.20 ▲	3.85	5,200	5,400	5,200	17,680	95,472,000
11/02/2014	5,200	0.00 ■■	0.00	5,000	5,200	5,000	65,020	338,104,000
10/02/2014	5,200	0.00 ■■	0.00	5,400	5,400	5,000	26,790	139,308,000
07/02/2014	5,200	-0.20 ▼	-3.70	5,700	5,700	5,100	4,640	24,128,000
06/02/2014	5,400	0.30 ▲	5.88	5,400	5,400	5,000	10,320	55,728,000
27/01/2014	5,100	0.10 ▲	2.00	5,100	5,100	5,100	1,000	5,100,000
24/01/2014	5,000	0.30 ▲	6.38	4,900	5,000	4,400	4,430	22,150,000
23/01/2014	4,700	0.00 ■■	0.00	4,800	5,000	4,700	14,680	68,996,000
22/01/2014	4,700	-0.30 ▼	-6.00	5,200	5,200	4,700	5,690	26,743,000
21/01/2014	5,000	-0.10 ▼	-1.96	4,900	5,200	4,900	2,120	10,600,000
20/01/2014	5,100	-0.10 ▼	-1.92	5,000	5,300	5,000	9,680	49,368,000
17/01/2014	5,200	0.00 ■■	0.00	5,200	5,200	4,900	10,070	52,364,000
16/01/2014	5,200	0.00 ■■	0.00	5,200	5,200	4,900	15,030	78,156,000
15/01/2014	5,200	-0.10 ▼	-1.89	5,400	5,400	5,100	6,210	32,292,000
14/01/2014	5,300	-0.20 ▼	-3.64	5,600	5,600	5,300	5,000	26,500,000
13/01/2014	5,500	0.20 ▲	3.77	5,100	5,500	5,000	16,930	93,115,000
10/01/2014	5,300	-0.30 ▼	-5.36	5,300	5,300	5,300	1,490	7,897,000
09/01/2014	5,600	0.20 ▲	3.70	5,200	5,600	5,200	7,010	39,256,000
08/01/2014	5,400	0.30 ▲	5.88	5,000	5,400	4,900	14,100	76,140,000
07/01/2014	5,100	-0.30 ▼	-5.56	5,500	5,500	5,100	2,310	11,781,000
06/01/2014	5,400	0.00 ■■	0.00	5,400	5,600	5,100	3,610	19,494,000
03/01/2014	5,400	-0.20 ▼	-3.57	5,400	5,400	5,300	8,340	45,036,000
02/01/2014	5,600	0.00 ■■	0.00	5,300	5,900	5,300	1,750	9,800,000
31/12/2013	5,600	-0.40 ▼	-6.67	5,600	6,000	5,600	5,320	29,792,000
30/12/2013	6,000	0.30 ▲	5.26	6,000	6,000	6,000	10	60,000
27/12/2013	5,700	0.20 ▲	3.64	5,800	5,800	5,200	1,090	6,213,000
26/12/2013	5,500	-0.40 ▼	-6.78	6,200	6,200	5,500	130	715,000
25/12/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,900	10	59,000
24/12/2013	5,900	0.20 ▲	3.51	5,700	5,900	5,700	30	177,000
23/12/2013	5,700	0.30 ▲	5.56	5,400	5,700	5,100	26,850	153,045,000
20/12/2013	5,400	-0.20 ▼	-3.57	5,800	5,800	5,400	1,090	5,886,000
19/12/2013	5,600	0.30 ▲	5.66	5,200	5,600	5,000	25,380	142,128,000
18/12/2013	5,300	0.00 ■■	0.00	5,100	5,300	5,100	2,240	11,872,000
17/12/2013	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	2,200	11,660,000
16/12/2013	5,500	-0.40 ▼	-6.78	5,600	5,900	5,500	7,550	41,525,000
13/12/2013	5,900	0.00 ■■	0.00	6,300	6,300	5,900	13,020	76,818,000
12/12/2013	5,900	0.30 ▲	5.36	5,600	5,900	5,600	11,950	70,505,000
11/12/2013	5,600	0.30 ▲	5.66	5,600	5,600	5,600	24,430	136,808,000
10/12/2013	5,300	0.30 ▲	6.00	5,100	5,300	5,100	27,120	143,736,000
09/12/2013	5,000	0.30 ▲	6.38	4,800	5,000	4,800	14,680	73,400,000
06/12/2013	4,700	0.00 ■■	0.00	4,600	4,700	4,600	13,160	61,852,000
05/12/2013	4,700	-0.20 ▼	-4.08	4,700	4,700	4,600	6,700	31,490,000
04/12/2013	4,900	0.30 ▲	6.52	4,700	4,900	4,700	17,000	83,300,000
03/12/2013	4,600	0.30 ▲	6.98	4,500	4,600	4,500	6,520	29,992,000
02/12/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,300	150	645,000
29/11/2013	4,300	-0.20 ▼	-4.44	4,400	4,400	4,300	4,000	17,200,000
28/11/2013	4,500	0.20 ▲	4.65	4,400	4,500	4,400	600	2,700,000
27/11/2013	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	1,630	7,009,000
26/11/2013	4,500	0.00 ■■	0.00	4,400	4,500	4,200	10,010	45,045,000
25/11/2013	4,500	0.00 ■■	0.00	4,600	4,600	4,400	16,110	72,495,000
22/11/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,400	1,040	4,680,000
21/11/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,400	5,450	24,525,000
20/11/2013	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	2,000	9,000,000
19/11/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,600	3,120	14,352,000
18/11/2013	4,600	0.10 ▲	2.22	4,600	4,600	4,600	36,410	167,486,000
15/11/2013	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	2,550	11,475,000
14/11/2013	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	1,460	6,862,000
13/11/2013	4,800	0.00 ■■	0.00	4,700	4,800	4,500	3,430	16,464,000
12/11/2013	4,800	0.10 ▲	2.13	4,400	4,800	4,400	20	96,000
11/11/2013	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	12,380	58,186,000
08/11/2013	5,000	0.20 ▲	4.17	4,800	5,100	4,500	10,060	50,300,000
07/11/2013	4,800	0.00 ■■	0.00	4,800	4,900	4,800	1,510	7,248,000
06/11/2013	4,800	0.30 ▲	6.67	4,400	4,800	4,400	1,020	4,896,000
05/11/2013	4,500	-0.30 ▼	-6.25	4,700	4,700	4,500	36,900	166,050,000
04/11/2013	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	200	960,000
01/11/2013	4,900	0.30 ▲	6.52	4,900	4,900	4,900	510	2,499,000
31/10/2013	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	150	690,000
30/10/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	200	980,000
29/10/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	110	539,000
28/10/2013	4,900	0.10 ▲	2.08	4,900	4,900	4,900	1,000	4,900,000
25/10/2013	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
24/10/2013	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	210	1,008,000
23/10/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
22/10/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	200	1,000,000
21/10/2013	5,000	0.10 ▲	2.04	4,900	5,000	4,900	3,950	19,750,000
18/10/2013	4,900	0.20 ▲	4.26	4,900	4,900	4,900	10	49,000
17/10/2013	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	2,200	10,340,000
16/10/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,100	5,500,000
15/10/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
14/10/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,500	7,500,000
11/10/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	2,450	12,250,000
10/10/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
09/10/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	4,910	24,550,000
08/10/2013	5,000	0.00 ■■	0.00	4,800	5,000	4,800	20	100,000
07/10/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
04/10/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
03/10/2013	5,000	0.00 ■■	0.00	4,800	5,000	4,800	4,820	24,100,000
02/10/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
01/10/2013	5,000	0.00 ■■	0.00	4,700	5,000	4,700	210	1,050,000
30/09/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
27/09/2013	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	2,000	10,000,000
26/09/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
25/09/2013	5,200	0.20 ▲	4.00	5,200	5,200	5,200	10	52,000
24/09/2013	5,000	0.30 ▲	6.38	4,700	5,000	4,700	230	1,150,000
23/09/2013	4,700	0.10 ▲	2.17	4,600	4,700	4,600	24,610	115,667,000
20/09/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,600	10	46,000
19/09/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,600	60	276,000
18/09/2013	4,600	0.30 ▲	6.98	4,000	4,600	4,000	5,150	23,690,000
17/09/2013	4,300	-0.30 ▼	-6.52	4,600	4,600	4,300	1,270	5,461,000
16/09/2013	4,600	0.00 ■■	0.00	4,900	4,900	4,600	3,710	17,066,000
13/09/2013	4,600	0.30 ▲	6.98	4,600	4,600	4,600	10	46,000
12/09/2013	4,300	-0.30 ▼	-6.52	4,300	4,900	4,300	130	559,000
11/09/2013	4,600	-0.30 ▼	-6.12	5,200	5,200	4,600	60	276,000
10/09/2013	4,900	-0.30 ▼	-5.77	5,300	5,300	4,900	120	588,000
09/09/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	10	52,000
06/09/2013	5,200	0.30 ▲	6.12	5,200	5,200	5,200	10	52,000
05/09/2013	4,900	-0.30 ▼	-5.77	4,900	4,900	4,900	200	980,000
04/09/2013	5,200	0.20 ▲	4.00	5,200	5,200	5,200	10	52,000
03/09/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	10	50,000
30/08/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
29/08/2013	5,000	0.20 ▲	4.17	4,800	5,000	4,800	4,740	23,700,000
28/08/2013	4,800	-0.20 ▼	-4.00	4,900	4,900	4,800	3,820	18,336,000
27/08/2013	5,000	0.00 ■■	0.00	4,900	5,000	4,900	510	2,550,000
26/08/2013	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	1,010	5,050,000
23/08/2013	5,300	0.30 ▲	6.00	5,300	5,300	5,300	10	53,000
22/08/2013	5,000	0.20 ▲	4.17	4,800	5,000	4,800	200	1,000,000
21/08/2013	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	10	48,000
20/08/2013	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	30	147,000
19/08/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
16/08/2013	5,000	0.20 ▲	4.17	4,800	5,000	4,800	340	1,700,000
15/08/2013	4,800	0.00 ■■	0.00	4,500	4,800	4,500	300	1,440,000
14/08/2013	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	100	480,000
13/08/2013	4,900	0.30 ▲	6.52	4,600	4,900	4,600	130	637,000
12/08/2013	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	10	46,000
09/08/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
08/08/2013	4,900	0.00 ■■	0.00	5,000	5,000	4,900	140	686,000
07/08/2013	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	100	490,000
06/08/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
05/08/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
02/08/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
01/08/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
31/07/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
30/07/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	10	50,000
29/07/2013	5,000	0.00 ■■	0.00	4,800	5,000	4,800	220	1,100,000
26/07/2013	5,000	0.10 ▲	2.04	4,600	5,000	4,600	1,070	5,350,000
25/07/2013	4,900	0.20 ▲	4.26	4,900	4,900	4,500	80	392,000
24/07/2013	4,700	-0.30 ▼	-6.00	5,000	5,000	4,700	400	1,880,000
23/07/2013	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	8,110	40,550,000
22/07/2013	5,300	-0.30 ▼	-5.36	5,300	5,500	5,300	6,320	33,496,000
19/07/2013	5,600	0.00 ■■	0.00	5,300	5,600	5,300	20	112,000
18/07/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	20	112,000
17/07/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	10	56,000
16/07/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
15/07/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
12/07/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
11/07/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
10/07/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
09/07/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
08/07/2013	5,600	0.20 ▲	3.70	5,600	5,600	5,600	10	56,000
05/07/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
04/07/2013	5,400	-0.10 ▼	-1.82	5,400	5,400	5,400	2,000	10,800,000
03/07/2013	5,500	0.00 ■■	0.00	5,400	5,500	5,400	10,010	55,055,000
02/07/2013	5,500	-0.10 ▼	-1.79	5,400	5,500	5,400	350	1,925,000
01/07/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	200	1,120,000
28/06/2013	5,600	0.10 ▲	1.82	5,500	5,600	5,500	5,120	28,672,000
27/06/2013	5,500	0.10 ▲	1.85	5,400	5,500	5,300	260	1,430,000
26/06/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	10	54,000
25/06/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	10	54,000
24/06/2013	5,400	0.20 ▲	3.85	5,400	5,400	5,300	30	162,000
21/06/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
20/06/2013	5,200	-0.30 ▼	-5.45	5,200	5,300	5,200	3,000	15,600,000
19/06/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
18/06/2013	5,500	0.30 ▲	5.77	5,500	5,500	5,500	10	55,000
17/06/2013	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	11,500	59,800,000
14/06/2013	5,500	-0.10 ▼	-1.79	5,400	5,500	5,400	5,070	27,885,000
13/06/2013	5,600	0.00 ■■	0.00	5,400	5,600	5,400	50	280,000
12/06/2013	5,600	0.00 ■■	0.00	5,400	5,600	5,400	5,620	31,472,000
11/06/2013	5,600	0.00 ■■	0.00	5,500	5,600	5,500	40,050	224,280,000
10/06/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	13,880	77,728,000
07/06/2013	5,600	0.10 ▲	1.82	5,600	5,600	5,500	5,500	30,800,000
06/06/2013	5,500	0.00 ■■	0.00	5,400	5,500	5,400	19,390	106,645,000
05/06/2013	5,500	0.10 ▲	1.85	5,400	5,500	5,400	5,020	27,610,000
04/06/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	47,800	258,120,000
03/06/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	1,000	5,400,000
31/05/2013	5,400	-0.30 ▼	-5.26	5,500	5,800	5,400	10,590	57,186,000
30/05/2013	5,700	0.00 ■■	0.00	5,400	5,700	5,400	5,200	29,640,000
29/05/2013	5,700	0.00 ■■	0.00	5,400	5,800	5,400	22,810	130,017,000
28/05/2013	5,700	-0.10 ▼	-1.72	5,400	5,800	5,400	620	3,534,000
27/05/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	10	58,000
24/05/2013	5,800	0.10 ▲	1.75	5,700	6,000	5,600	15,000	87,000,000
23/05/2013	5,700	-0.10 ▼	-1.72	5,700	5,700	5,700	500	2,850,000
22/05/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
21/05/2013	5,800	0.00 ■■	0.00	5,400	5,800	5,400	1,010	5,858,000
20/05/2013	5,800	0.10 ▲	1.75	5,400	5,800	5,400	4,510	26,158,000
17/05/2013	5,700	0.20 ▲	3.64	5,700	5,700	5,700	1,410	8,037,000
16/05/2013	5,500	0.00 ■■	0.00	5,800	5,800	5,500	12,560	69,080,000
15/05/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	11,270	61,985,000
14/05/2013	5,500	-0.40 ▼	-6.78	5,500	5,800	5,500	55,040	302,720,000
13/05/2013	5,900	-0.40 ▼	-6.35	6,300	6,300	5,900	20,500	120,950,000
10/05/2013	6,300	0.00 ■■	0.00	6,500	6,500	6,000	36,500	229,950,000
09/05/2013	6,300	0.40 ▲	6.78	6,300	6,300	5,800	100,670	634,221,000
08/05/2013	5,900	0.30 ▲	5.36	5,900	5,900	5,900	10,390	61,301,000
07/05/2013	5,600	0.30 ▲	5.66	5,300	5,600	5,300	51,130	286,328,000
06/05/2013	5,300	0.30 ▲	6.00	5,000	5,300	5,000	22,730	120,469,000
03/05/2013	5,000	0.30 ▲	6.38	5,000	5,000	5,000	43,520	217,600,000
02/05/2013	4,700	0.30 ▲	6.82	4,200	4,700	4,200	19,780	92,966,000
26/04/2013	4,400	0.20 ▲	4.76	4,300	4,400	4,300	63,990	281,556,000
25/04/2013	4,200	0.20 ▲	5.00	4,000	4,200	4,000	31,430	132,006,000
24/04/2013	4,000	-0.30 ▼	-6.98	4,000	4,000	4,000	4,700	18,800,000
23/04/2013	4,300	0.00 ■■	0.00	4,000	4,300	4,000	30	129,000
22/04/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,300	2,000	8,600,000
18/04/2013	4,300	0.00 ■■	0.00	4,100	4,300	4,100	350	1,505,000
17/04/2013	4,300	0.10 ▲	2.38	4,200	4,300	4,200	6,880	29,584,000
16/04/2013	4,200	0.20 ▲	5.00	3,800	4,200	3,800	5,690	23,898,000
15/04/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	100	400,000
12/04/2013	4,100	0.20 ▲	5.13	3,800	4,100	3,800	12,250	50,225,000
11/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	20	78,000
10/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	200	780,000
09/04/2013	3,900	0.00 ■■	0.00	4,000	4,000	3,900	1,570	6,123,000
08/04/2013	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	3,460	13,494,000
05/04/2013	4,100	0.00 ■■	0.00	4,000	4,100	3,900	7,860	32,226,000
04/04/2013	4,100	0.00 ■■	0.00	4,000	4,100	4,000	27,560	112,996,000
03/04/2013	4,100	0.10 ▲	2.50	3,900	4,100	3,900	15,110	61,951,000
02/04/2013	4,000	0.00 ■■	0.00	4,200	4,200	3,900	2,310	9,240,000
01/04/2013	4,000	0.00 ■■	0.00	3,900	4,100	3,900	1,210	4,840,000
29/03/2013	4,000	0.10 ▲	2.56	4,100	4,100	3,900	4,020	16,080,000
28/03/2013	3,900	-0.20 ▼	-4.88	3,900	4,100	3,900	2,610	10,179,000
27/03/2013	4,100	0.20 ▲	5.13	3,900	4,100	3,900	3,740	15,334,000
26/03/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
25/03/2013	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	990	3,861,000
22/03/2013	4,000	0.00 ■■	0.00	4,200	4,200	4,000	4,770	19,080,000
21/03/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	300	1,200,000
20/03/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,100	10	41,000
19/03/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
18/03/2013	4,000	-0.30 ▼	-6.98	4,000	4,000	4,000	100	400,000
15/03/2013	4,300	0.10 ▲	2.38	4,300	4,300	4,300	160	688,000
14/03/2013	4,200	0.00 ■■	0.00	4,000	4,200	4,000	620	2,604,000
13/03/2013	4,200	0.20 ▲	5.00	4,100	4,200	4,100	10,870	45,654,000
12/03/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	940	3,760,000
11/03/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	150	600,000
08/03/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
07/03/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	3,000	12,000,000
06/03/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	100	400,000
05/03/2013	4,100	-0.10 ▼	-2.38	4,300	4,300	4,100	20	82,000
04/03/2013	4,200	0.10 ▲	2.44	3,900	4,200	3,900	1,520	6,384,000
01/03/2013	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	2,580	10,578,000
28/02/2013	4,200	0.20 ▲	5.00	4,100	4,200	4,100	3,910	16,422,000
27/02/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
26/02/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	4,470	17,880,000
25/02/2013	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	17,010	69,741,000
22/02/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,000	40,890	171,738,000
21/02/2013	4,200	0.10 ▲	2.44	4,100	4,300	4,100	35,360	148,512,000
20/02/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	400	1,640,000
19/02/2013	4,100	-0.20 ▼	-4.65	4,300	4,500	4,000	32,300	132,430,000
18/02/2013	4,300	-0.10 ▼	-2.27	4,300	4,600	4,300	64,610	277,823,000
08/02/2013	4,400	0.20 ▲	4.76	4,200	4,400	4,200	23,540	103,576,000
07/02/2013	4,200	-0.30 ▼	-6.67	4,600	4,600	4,200	7,320	30,744,000
06/02/2013	4,500	0.20 ▲	4.65	4,500	4,500	4,500	20	90,000
05/02/2013	4,300	-0.20 ▼	-4.44	4,700	4,700	4,300	6,010	25,843,000
04/02/2013	4,500	0.20 ▲	4.65	4,300	4,600	4,300	1,240	5,580,000
01/02/2013	4,300	0.20 ▲	4.88	3,900	4,300	3,900	2,830	12,169,000
31/01/2013	4,100	0.20 ▲	5.13	4,000	4,100	4,000	47,480	194,668,000
30/01/2013	3,900	0.10 ▲	2.63	3,900	3,900	3,900	100	390,000
29/01/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	2,750	10,450,000
28/01/2013	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	3,940	14,972,000
25/01/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	3,900	540	2,160,000
24/01/2013	4,100	0.10 ▲	2.50	3,800	4,100	3,800	41,310	169,371,000
23/01/2013	4,000	0.10 ▲	2.56	3,700	4,000	3,700	8,620	34,480,000
22/01/2013	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	6,440	25,116,000
21/01/2013	4,100	0.10 ▲	2.50	4,000	4,200	3,900	17,200	70,520,000
18/01/2013	4,000	0.10 ▲	2.56	3,700	4,000	3,700	9,770	39,080,000
17/01/2013	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	3,520	13,728,000
16/01/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,100	550	2,255,000
15/01/2013	4,000	0.00 ■■	0.00	4,200	4,200	3,800	4,940	19,760,000
14/01/2013	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	10	40,000
11/01/2013	4,200	0.10 ▲	2.44	4,200	4,200	4,200	1,500	6,300,000
10/01/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,100	300	1,230,000
09/01/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
08/01/2013	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	5,200	20,800,000
07/01/2013	4,200	0.20 ▲	5.00	4,000	4,200	4,000	31,850	133,770,000
04/01/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,900	10,260	41,040,000
03/01/2013	3,900	0.00 ■■	0.00	3,800	3,900	3,800	7,560	29,484,000
02/01/2013	3,900	0.10 ▲	2.63	3,900	3,900	3,700	13,730	53,547,000
28/12/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	700	2,660,000
27/12/2012	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	7,250	28,275,000
26/12/2012	4,000	-0.20 ▼	-4.76	3,900	4,000	3,900	4,290	17,160,000
25/12/2012	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	350	1,470,000
24/12/2012	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	220	968,000
21/12/2012	4,600	0.20 ▲	4.55	4,400	4,600	4,400	1,010	4,646,000
20/12/2012	4,400	0.20 ▲	4.76	4,000	4,400	4,000	3,500	15,400,000
19/12/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,100	4,100	17,220,000
18/12/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,800	6,190	24,760,000
17/12/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	7,170	27,963,000
14/12/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,800	2,210	8,398,000
13/12/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	8,110	30,818,000
12/12/2012	3,800	0.10 ▲	2.70	3,600	3,800	3,600	15,700	59,660,000
11/12/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	140	518,000
10/12/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,600	300	1,080,000
07/12/2012	3,500	-0.10 ▼	-2.78	3,600	3,700	3,500	12,340	43,190,000
06/12/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	60	216,000
05/12/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,600	6,710	24,156,000
04/12/2012	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	22,300	78,050,000
03/12/2012	3,600	0.00 ■■	0.00	3,700	3,700	3,600	4,290	15,444,000
30/11/2012	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	6,010	21,636,000
29/11/2012	3,700	0.00 ■■	0.00	3,800	3,800	3,700	5,430	20,091,000
28/11/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,600	13,480	49,876,000
27/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	40,500	149,850,000
26/11/2012	3,800	0.00 ■■	0.00	3,700	3,800	3,700	1,170	4,446,000
23/11/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	1,110	4,218,000
22/11/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,600	5,670	20,979,000
21/11/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,600	13,800	49,680,000
20/11/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,500	3,000	10,500,000
19/11/2012	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	14,740	50,116,000
16/11/2012	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	9,600	33,600,000
15/11/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	6,700	24,120,000
14/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	280	1,036,000
13/11/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	10	38,000
12/11/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	10	39,000
09/11/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	10	38,000
08/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	1,200	4,440,000
07/11/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	110	418,000
06/11/2012	3,700	0.00 ■■	0.00	3,600	3,700	3,600	3,600	13,320,000
05/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	100	370,000
02/11/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	100	380,000
01/11/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	600	2,280,000
31/10/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,500	120	444,000
30/10/2012	3,600	0.10 ▲	2.86	3,400	3,600	3,400	10,460	37,656,000
29/10/2012	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	2,000	7,000,000
26/10/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	100	360,000
25/10/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	5,100	18,870,000
24/10/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
23/10/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	2,000	7,600,000
22/10/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
19/10/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	2,320	9,048,000
18/10/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	380	1,482,000
17/10/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	1,000	3,800,000
16/10/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	850	3,315,000
15/10/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
12/10/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	3,020	11,778,000
11/10/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	20	76,000
10/10/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	10	38,000
09/10/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	5,140	19,018,000
08/10/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
05/10/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
04/10/2012	3,600	-0.10 ▼	-2.70	3,600	3,800	3,600	1,110	3,996,000
03/10/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,600	3,370	12,469,000
02/10/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	720	2,592,000
01/10/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	10	37,000
28/09/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
27/09/2012	3,800	0.10 ▲	2.70	3,600	3,800	3,600	30	114,000
26/09/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,500	4,790	17,723,000
25/09/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	20	72,000
24/09/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	200	740,000
21/09/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	1,650	6,270,000
20/09/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	790	2,923,000
19/09/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	3,300	12,540,000
18/09/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	10	39,000
17/09/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	50	190,000
14/09/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	20	78,000
13/09/2012	3,800	0.00 ■■	0.00	3,700	3,800	3,700	2,200	8,360,000
12/09/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
11/09/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,600	410	1,558,000
10/09/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	9,370	34,669,000
07/09/2012	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	8,070	30,666,000
06/09/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	20	80,000
05/09/2012	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	1,040	4,056,000
04/09/2012	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	1,200	4,800,000
31/08/2012	4,100	0.00 ■■	0.00	4,000	4,100	4,000	6,010	24,641,000
30/08/2012	4,100	0.00 ■■	0.00	4,000	4,100	4,000	19,010	77,941,000
29/08/2012	4,100	-0.20 ▼	-4.65	4,200	4,200	4,100	16,000	65,600,000
28/08/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,200	1,150	4,945,000
27/08/2012	4,200	-0.20 ▼	-4.55	4,200	4,400	4,200	3,860	16,212,000
24/08/2012	4,400	0.10 ▲	2.33	4,400	4,400	4,400	110	484,000
23/08/2012	4,300	0.10 ▲	2.38	4,000	4,300	4,000	3,170	13,631,000
22/08/2012	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	140	588,000
21/08/2012	4,400	0.00 ■■	0.00	4,200	4,400	4,200	1,380	6,072,000
20/08/2012	4,400	0.00 ■■	0.00	4,400	4,500	4,400	29,500	129,800,000
17/08/2012	4,400	0.20 ▲	4.76	4,200	4,400	4,100	3,550	15,620,000
16/08/2012	4,200	0.10 ▲	2.44	4,200	4,300	4,200	11,660	48,972,000
15/08/2012	4,100	-0.20 ▼	-4.65	4,500	4,500	4,100	30,700	125,870,000
14/08/2012	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	18,320	78,776,000
13/08/2012	4,500	-0.20 ▼	-4.26	4,800	4,800	4,500	40,010	180,045,000
10/08/2012	4,700	0.00 ■■	0.00	4,600	4,700	4,600	42,010	197,447,000
09/08/2012	4,700	0.10 ▲	2.17	4,700	4,700	4,700	10	47,000
08/08/2012	4,600	0.10 ▲	2.22	4,600	4,600	4,500	11,240	51,704,000
07/08/2012	4,500	0.10 ▲	2.27	4,200	4,500	4,200	12,910	58,095,000
06/08/2012	4,400	-0.20 ▼	-4.35	4,800	4,800	4,400	4,080	17,952,000
03/08/2012	4,600	0.00 ■■	0.00	4,800	4,800	4,500	11,150	51,290,000
02/08/2012	4,600	0.20 ▲	4.55	4,400	4,600	4,400	20,280	93,288,000
01/08/2012	4,400	0.20 ▲	4.76	4,300	4,400	4,100	26,070	114,708,000
31/07/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	3,500	14,700,000
30/07/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	10,010	40,040,000
27/07/2012	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	10,170	39,663,000
26/07/2012	4,000	0.00 ■■	0.00	4,000	4,200	4,000	7,700	30,800,000
25/07/2012	4,000	-0.10 ▼	-2.44	4,300	4,300	4,000	7,510	30,040,000
24/07/2012	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	520	2,132,000
23/07/2012	4,200	-0.10 ▼	-2.33	4,200	4,200	4,200	2,130	8,946,000
20/07/2012	4,300	0.00 ■■	0.00	4,300	4,500	4,300	8,100	34,830,000
19/07/2012	4,300	0.20 ▲	4.88	4,200	4,300	4,200	2,500	10,750,000
18/07/2012	4,100	-0.10 ▼	-2.38	4,300	4,400	4,100	5,890	24,149,000
17/07/2012	4,200	-0.20 ▼	-4.55	4,300	4,300	4,200	7,910	33,222,000
16/07/2012	4,400	-0.20 ▼	-4.35	4,600	4,600	4,400	3,520	15,488,000
13/07/2012	4,600	0.20 ▲	4.55	4,300	4,600	4,300	6,020	27,692,000
12/07/2012	4,400	-0.10 ▼	-2.22	4,600	4,600	4,400	3,050	13,420,000
11/07/2012	4,500	0.10 ▲	2.27	4,300	4,500	4,300	2,440	10,980,000
10/07/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,400	10	44,000
09/07/2012	4,200	-0.10 ▼	-2.33	4,200	4,200	4,100	12,010	50,442,000
06/07/2012	4,300	0.10 ▲	2.38	4,300	4,300	4,300	10	43,000
05/07/2012	4,200	0.00 ■■	0.00	4,000	4,200	4,000	12,190	51,198,000
04/07/2012	4,200	0.00 ■■	0.00	4,200	4,400	4,200	29,000	121,800,000
03/07/2012	4,200	-0.20 ▼	-4.55	4,400	4,400	4,200	2,230	9,366,000
02/07/2012	4,400	-0.10 ▼	-2.22	4,400	4,400	4,400	10,000	44,000,000
29/06/2012	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	21,700	97,650,000
28/06/2012	4,700	0.10 ▲	2.17	4,700	4,700	4,600	6,400	30,080,000
27/06/2012	4,600	0.20 ▲	4.55	4,600	4,600	4,500	9,030	41,538,000
26/06/2012	4,400	-0.10 ▼	-2.22	4,600	4,600	4,400	9,450	41,580,000
25/06/2012	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	1,700	7,650,000
22/06/2012	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	5,800	26,680,000
21/06/2012	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	2,600	12,220,000
20/06/2012	4,800	-0.20 ▼	-4.00	4,900	4,900	4,800	15,300	73,440,000
19/06/2012	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	2,070	10,350,000
18/06/2012	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	200	1,020,000
15/06/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,200	3,000	15,600,000
14/06/2012	5,000	0.10 ▲	2.04	5,100	5,100	4,900	6,100	30,500,000
13/06/2012	4,900	0.00 ■■	0.00	4,800	5,000	4,800	3,200	15,680,000
12/06/2012	4,900	-0.20 ▼	-3.92	5,200	5,200	4,900	3,010	14,749,000
11/06/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,100	1,510	7,701,000
08/06/2012	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	21,200	108,120,000
07/06/2012	5,300	0.10 ▲	1.92	5,300	5,300	5,300	10,340	54,802,000
06/06/2012	5,200	0.10 ▲	1.96	5,100	5,300	5,100	32,760	170,352,000
05/06/2012	5,100	0.10 ▲	2.00	5,000	5,100	5,000	6,670	34,017,000
04/06/2012	5,000	-0.20 ▼	-3.85	5,100	5,200	5,000	10,870	54,350,000
01/06/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,100	10,900	56,680,000
31/05/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	2,070	10,764,000
30/05/2012	5,400	0.00 ■■	0.00	5,500	5,500	5,400	2,790	15,066,000
29/05/2012	5,400	0.10 ▲	1.89	5,100	5,400	5,100	80	432,000
28/05/2012	5,300	0.10 ▲	1.92	5,200	5,300	5,200	960	5,088,000
25/05/2012	5,200	0.20 ▲	4.00	5,100	5,200	5,100	10,620	55,224,000
24/05/2012	5,000	-0.20 ▼	-3.85	5,100	5,100	5,000	7,580	37,900,000
23/05/2012	5,200	-0.20 ▼	-3.70	5,300	5,300	5,200	8,810	45,812,000
22/05/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,400	6,950	37,530,000
21/05/2012	5,200	0.20 ▲	4.00	5,000	5,200	5,000	1,850	9,620,000
18/05/2012	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	40,750	203,750,000
17/05/2012	5,100	-0.20 ▼	-3.77	5,200	5,200	5,100	11,550	58,905,000
16/05/2012	5,300	-0.20 ▼	-3.64	5,300	5,700	5,300	77,970	413,241,000
15/05/2012	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	3,630	19,965,000
14/05/2012	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	4,020	22,914,000
11/05/2012	6,000	-0.10 ▼	-1.64	6,300	6,300	5,800	17,860	107,160,000
10/05/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,000	44,990	274,439,000
09/05/2012	5,900	0.10 ▲	1.72	5,900	6,000	5,600	43,290	255,411,000
08/05/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,800	49,490	287,042,000
07/05/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,500	48,160	269,696,000
04/05/2012	5,400	0.20 ▲	3.85	5,200	5,400	5,200	24,800	133,920,000
03/05/2012	5,200	0.20 ▲	4.00	5,000	5,200	5,000	14,830	77,116,000
02/05/2012	5,000	-0.20 ▼	-3.85	5,200	5,300	5,000	14,280	71,400,000
27/04/2012	5,200	0.00 ■■	0.00	5,200	5,300	5,200	20,480	106,496,000
26/04/2012	5,200	0.10 ▲	1.96	5,200	5,200	5,000	11,190	58,188,000
25/04/2012	5,100	0.10 ▲	2.00	5,000	5,200	5,000	6,840	34,884,000
24/04/2012	5,000	0.10 ▲	2.04	5,100	5,100	4,800	4,820	24,100,000
23/04/2012	4,900	-0.20 ▼	-3.92	5,200	5,200	4,900	13,710	67,179,000
20/04/2012	5,100	0.00 ■■	0.00	5,000	5,100	5,000	8,150	41,565,000
19/04/2012	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	42,460	216,546,000
18/04/2012	5,200	0.00 ■■	0.00	5,200	5,300	5,000	24,210	125,892,000
17/04/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,000	28,940	150,488,000
16/04/2012	5,200	0.10 ▲	1.96	5,000	5,200	4,900	13,280	69,056,000
13/04/2012	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	28,590	145,809,000
12/04/2012	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	19,390	102,767,000
11/04/2012	5,500	0.20 ▲	3.77	5,100	5,500	5,100	14,570	80,135,000
10/04/2012	5,300	0.00 ■■	0.00	5,100	5,400	5,100	29,730	157,569,000
09/04/2012	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	15,080	79,924,000
06/04/2012	5,500	-0.20 ▼	-3.51	5,600	5,600	5,500	17,980	98,890,000
05/04/2012	5,700	-0.30 ▼	-5.00	5,700	5,900	5,700	13,210	75,297,000
04/04/2012	6,000	0.00 ■■	0.00	6,000	6,100	5,700	3,420	20,520,000
03/04/2012	6,000	0.00 ■■	0.00	6,000	6,000	5,700	300	1,800,000
30/03/2012	6,000	0.10 ▲	1.69	6,000	6,000	6,000	90	540,000
29/03/2012	5,900	-0.30 ▼	-4.84	6,200	6,200	5,900	7,940	46,846,000
28/03/2012	6,200	-0.20 ▼	-3.12	6,100	6,400	6,100	3,350	20,770,000
27/03/2012	6,400	0.00 ■■	0.00	6,600	6,600	6,100	2,420	15,488,000
26/03/2012	6,400	0.30 ▲	4.92	6,200	6,400	6,100	17,440	111,616,000
23/03/2012	6,100	0.20 ▲	3.39	5,700	6,100	5,700	16,800	102,480,000
22/03/2012	5,900	0.20 ▲	3.51	5,800	5,900	5,700	29,350	173,165,000
21/03/2012	5,700	0.00 ■■	0.00	5,800	5,800	5,700	4,130	23,541,000
20/03/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,500	4,270	24,339,000
19/03/2012	5,700	0.10 ▲	1.79	5,600	5,700	5,600	18,820	107,274,000
16/03/2012	5,600	0.20 ▲	3.70	5,300	5,600	5,300	35,510	198,856,000
15/03/2012	5,400	0.10 ▲	1.89	5,500	5,500	5,400	12,700	68,580,000
14/03/2012	5,300	0.20 ▲	3.92	5,200	5,300	5,200	12,030	63,759,000
13/03/2012	5,100	-0.10 ▼	-1.92	5,100	5,300	5,100	4,540	23,154,000
12/03/2012	5,200	0.00 ■■	0.00	5,200	5,400	5,100	740	3,848,000
09/03/2012	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	7,270	37,804,000
08/03/2012	5,300	-0.10 ▼	-1.85	5,300	5,500	5,300	16,420	87,026,000
07/03/2012	5,400	0.10 ▲	1.89	5,200	5,400	5,200	25,680	138,672,000
06/03/2012	5,300	0.00 ■■	0.00	5,300	5,500	5,200	15,030	79,659,000
05/03/2012	5,300	0.20 ▲	3.92	5,100	5,300	5,100	8,910	47,223,000
02/03/2012	5,100	0.10 ▲	2.00	5,000	5,200	5,000	14,520	74,052,000
01/03/2012	5,000	0.00 ■■	0.00	4,900	5,000	4,900	39,820	199,100,000
29/02/2012	5,000	0.00 ■■	0.00	5,000	5,100	4,800	61,550	307,750,000
28/02/2012	5,000	-0.10 ▼	-1.96	5,000	5,000	4,900	36,470	182,350,000
27/02/2012	5,100	0.10 ▲	2.00	5,000	5,100	5,000	12,070	61,557,000
24/02/2012	5,000	0.00 ■■	0.00	4,900	5,000	4,800	18,630	93,150,000
23/02/2012	5,000	0.10 ▲	2.04	5,000	5,100	5,000	30,220	151,100,000
22/02/2012	4,900	0.20 ▲	4.26	4,800	4,900	4,700	53,750	263,375,000
21/02/2012	4,700	-0.20 ▼	-4.08	4,800	4,800	4,700	4,950	23,265,000
20/02/2012	4,900	0.10 ▲	2.08	4,600	4,900	4,600	13,040	63,896,000
17/02/2012	4,800	-0.20 ▼	-4.00	5,100	5,100	4,800	4,570	21,936,000
16/02/2012	5,000	0.20 ▲	4.17	4,900	5,000	4,900	2,500	12,500,000
15/02/2012	4,800	0.00 ■■	0.00	4,800	4,900	4,800	19,420	93,216,000
14/02/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	20,200	96,960,000
13/02/2012	4,800	0.00 ■■	0.00	4,700	5,000	4,600	13,110	62,928,000
10/02/2012	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	45,630	219,024,000
09/02/2012	5,000	0.20 ▲	4.17	4,900	5,000	4,900	8,850	44,250,000
08/02/2012	4,800	0.20 ▲	4.35	4,600	4,800	4,600	20,690	99,312,000
07/02/2012	4,600	0.10 ▲	2.22	4,400	4,600	4,400	2,400	11,040,000
06/02/2012	4,500	0.20 ▲	4.65	4,200	4,500	4,200	11,780	53,010,000
03/02/2012	4,300	-0.10 ▼	-2.27	4,600	4,600	4,300	9,980	42,914,000
02/02/2012	4,400	0.10 ▲	2.33	4,400	4,400	4,400	210	924,000
01/02/2012	4,300	-0.10 ▼	-2.27	4,200	4,600	4,200	34,040	146,372,000
31/01/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,400	4,090	17,996,000
30/01/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	4,940	20,748,000
20/01/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	1,430	5,720,000
19/01/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	32,800	127,920,000
18/01/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	22,720	86,336,000
17/01/2012	3,700	0.00 ■■	0.00	3,700	3,800	3,600	34,510	127,687,000
16/01/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	26,250	97,125,000
13/01/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	9,000	33,300,000
12/01/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	10	38,000
11/01/2012	3,700	0.00 ■■	0.00	3,800	3,800	3,700	49,460	183,002,000
10/01/2012	3,700	0.00 ■■	0.00	3,800	3,800	3,600	26,550	98,235,000
09/01/2012	3,700	0.10 ▲	2.78	3,500	3,700	3,500	5,550	20,535,000
06/01/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	16,500	59,400,000
05/01/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
04/01/2012	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	44,150	158,940,000
03/01/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,600	14,450	53,465,000
30/12/2011	3,600	0.10 ▲	2.86	3,600	3,600	3,500	16,730	60,228,000
29/12/2011	3,500	-0.10 ▼	-2.78	3,600	3,700	3,500	10,160	35,560,000
28/12/2011	3,600	0.00 ■■	0.00	3,600	3,700	3,500	27,650	99,540,000
27/12/2011	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	20,980	75,528,000
26/12/2011	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	5,500	20,350,000
23/12/2011	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	800	3,040,000
22/12/2011	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	17,130	68,520,000
21/12/2011	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	5,210	21,882,000
20/12/2011	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	9,630	42,372,000
19/12/2011	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	1,140	5,244,000
16/12/2011	4,800	0.10 ▲	2.13	4,800	4,900	4,600	3,550	17,040,000
15/12/2011	4,700	-0.10 ▼	-2.08	4,600	4,700	4,600	2,050	9,635,000
14/12/2011	4,800	0.10 ▲	2.13	4,500	4,800	4,500	360	1,728,000
13/12/2011	4,700	-0.20 ▼	-4.08	5,000	5,000	4,700	3,610	16,967,000
12/12/2011	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	30,560	149,744,000
09/12/2011	5,100	0.10 ▲	2.00	5,000	5,100	5,000	5,970	30,447,000
08/12/2011	5,000	0.00 ■■	0.00	5,000	5,000	4,800	3,140	15,700,000
07/12/2011	5,000	0.00 ■■	0.00	5,000	5,000	5,000	4,520	22,600,000
06/12/2011	5,000	-0.20 ▼	-3.85	5,100	5,100	5,000	520	2,600,000
05/12/2011	5,200	0.10 ▲	1.96	5,200	5,200	5,200	20	104,000
02/12/2011	5,100	0.10 ▲	2.00	5,100	5,100	5,100	20	102,000
01/12/2011	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	820	4,100,000
30/11/2011	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	6,010	30,651,000
29/11/2011	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	2,980	15,496,000
28/11/2011	5,300	0.00 ■■	0.00	5,300	5,300	5,300	1,100	5,830,000
25/11/2011	5,300	0.10 ▲	1.92	5,300	5,300	5,300	130	689,000
24/11/2011	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	1,000	5,200,000
23/11/2011	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
22/11/2011	5,300	0.10 ▲	1.92	5,100	5,300	5,100	13,390	70,967,000
21/11/2011	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	3,680	19,136,000
18/11/2011	5,300	0.00 ■■	0.00	5,300	5,300	5,300	450	2,385,000
17/11/2011	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	5,220	27,666,000
16/11/2011	5,400	0.00 ■■	0.00	5,400	5,400	5,300	1,180	6,372,000
15/11/2011	5,400	0.10 ▲	1.89	5,200	5,400	5,200	420	2,268,000
14/11/2011	5,300	-0.10 ▼	-1.85	5,300	5,300	5,300	7,100	37,630,000
11/11/2011	5,400	-0.20 ▼	-3.57	5,600	5,700	5,400	181,380	979,452,000
10/11/2011	5,600	0.00 ■■	0.00	5,500	5,600	5,500	68,030	380,968,000
09/11/2011	5,600	0.10 ▲	1.82	5,500	5,600	5,500	73,800	413,280,000
08/11/2011	5,500	0.00 ■■	0.00	5,500	5,600	5,500	43,560	239,580,000
07/11/2011	5,500	0.00 ■■	0.00	5,400	5,600	5,400	120,310	661,705,000
04/11/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,400	77,630	426,965,000
03/11/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,400	73,320	403,260,000
02/11/2011	5,500	0.20 ▲	3.77	5,300	5,500	5,300	174,890	961,895,000
01/11/2011	5,300	-0.10 ▼	-1.85	5,500	5,500	5,200	59,080	313,124,000
31/10/2011	5,400	-0.10 ▼	-1.82	5,600	5,600	5,400	13,910	75,114,000
28/10/2011	5,500	0.00 ■■	0.00	5,500	5,600	5,400	51,230	281,765,000
27/10/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,300	33,630	184,965,000
26/10/2011	5,500	-0.10 ▼	-1.79	5,500	5,600	5,400	47,560	261,580,000
25/10/2011	5,600	0.10 ▲	1.82	5,500	5,600	5,500	650	3,640,000
24/10/2011	5,500	-0.10 ▼	-1.79	5,600	5,700	5,500	14,590	80,245,000
21/10/2011	5,600	0.00 ■■	0.00	5,600	5,700	5,600	31,640	177,184,000
20/10/2011	5,600	0.00 ■■	0.00	5,600	5,700	5,600	18,370	102,872,000
19/10/2011	5,600	-0.10 ▼	-1.75	5,600	5,700	5,600	13,070	73,192,000
18/10/2011	5,700	0.10 ▲	1.79	5,600	5,800	5,600	94,250	537,225,000
17/10/2011	5,600	0.00 ■■	0.00	5,600	5,700	5,600	167,260	936,656,000
14/10/2011	5,600	0.20 ▲	3.70	5,500	5,600	5,500	125,400	702,240,000
13/10/2011	5,400	-0.10 ▼	-1.82	5,500	5,600	5,400	40,110	216,594,000
12/10/2011	5,500	0.00 ■■	0.00	5,400	5,600	5,400	6,330	34,815,000
11/10/2011	5,500	-0.10 ▼	-1.79	5,500	5,700	5,500	18,890	103,895,000
10/10/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,500	19,170	107,352,000
07/10/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,500	16,900	94,640,000
06/10/2011	5,600	0.10 ▲	1.82	5,500	5,600	5,500	45,120	252,672,000
05/10/2011	5,500	0.00 ■■	0.00	5,600	5,600	5,400	11,010	60,555,000
04/10/2011	5,500	0.00 ■■	0.00	5,600	5,700	5,500	39,880	219,340,000
03/10/2011	5,500	-0.10 ▼	-1.79	5,500	5,500	5,400	6,010	33,055,000
30/09/2011	5,600	0.00 ■■	0.00	5,500	5,600	5,400	8,940	50,064,000
29/09/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,400	23,040	129,024,000
28/09/2011	5,600	0.10 ▲	1.82	5,600	5,600	5,500	17,730	99,288,000
27/09/2011	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	14,470	79,585,000
26/09/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,500	210	1,176,000
23/09/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,500	12,170	68,152,000
22/09/2011	5,600	0.10 ▲	1.82	5,600	5,600	5,600	10	56,000
21/09/2011	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	3,550	19,525,000
20/09/2011	5,600	0.00 ■■	0.00	5,600	5,700	5,500	7,380	41,328,000
19/09/2011	5,600	0.10 ▲	1.82	5,600	5,600	5,600	17,800	99,680,000
16/09/2011	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	10,250	56,375,000
15/09/2011	5,600	-0.10 ▼	-1.75	5,600	5,700	5,500	11,120	62,272,000
14/09/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,700	10,960	62,472,000
13/09/2011	5,700	0.10 ▲	1.79	5,600	5,700	5,500	61,430	350,151,000
12/09/2011	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	27,090	151,704,000
09/09/2011	5,700	0.00 ■■	0.00	5,800	5,800	5,600	16,210	92,397,000
08/09/2011	5,700	0.00 ■■	0.00	5,700	5,800	5,600	86,470	492,879,000
07/09/2011	5,700	0.10 ▲	1.79	5,600	5,700	5,500	8,940	50,958,000
06/09/2011	5,600	-0.10 ▼	-1.75	5,600	5,700	5,500	19,970	111,832,000
05/09/2011	5,700	0.00 ■■	0.00	5,600	5,700	5,500	57,290	326,553,000
01/09/2011	5,700	0.00 ■■	0.00	5,700	5,800	5,600	67,600	385,320,000
31/08/2011	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	1,620	9,234,000
30/08/2011	5,800	0.00 ■■	0.00	6,000	6,000	5,800	17,190	99,702,000
29/08/2011	5,800	0.10 ▲	1.75	5,600	5,800	5,600	18,900	109,620,000
26/08/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
25/08/2011	5,700	-0.10 ▼	-1.72	5,600	5,700	5,600	10,740	61,218,000
24/08/2011	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
23/08/2011	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	11,510	66,758,000
22/08/2011	5,900	0.20 ▲	3.51	5,900	5,900	5,800	5,080	29,972,000
19/08/2011	5,700	-0.10 ▼	-1.72	5,700	5,900	5,600	24,510	139,707,000
18/08/2011	5,800	0.00 ■■	0.00	5,800	5,800	5,700	13,160	76,328,000
17/08/2011	5,800	0.00 ■■	0.00	5,700	5,800	5,700	49,120	284,896,000
16/08/2011	5,800	0.00 ■■	0.00	5,600	5,800	5,600	250	1,450,000
15/08/2011	5,800	0.00 ■■	0.00	5,900	5,900	5,800	2,820	16,356,000
12/08/2011	5,800	0.10 ▲	1.75	5,700	5,800	5,700	13,630	79,054,000
11/08/2011	5,700	0.10 ▲	1.79	5,600	5,700	5,500	14,400	82,080,000
10/08/2011	5,600	0.10 ▲	1.82	5,500	5,700	5,500	1,810	10,136,000
09/08/2011	5,500	-0.20 ▼	-3.51	5,600	5,600	5,500	3,800	20,900,000
08/08/2011	5,700	0.10 ▲	1.79	5,600	5,700	5,600	8,500	48,450,000
05/08/2011	5,600	0.00 ■■	0.00	5,600	5,700	5,600	21,170	118,552,000
04/08/2011	5,600	0.10 ▲	1.82	5,500	5,600	5,500	5,740	32,144,000
03/08/2011	5,500	0.00 ■■	0.00	5,600	5,600	5,500	42,970	236,335,000
02/08/2011	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	3,340	18,370,000
01/08/2011	5,600	0.00 ■■	0.00	5,500	5,600	5,400	7,320	40,992,000
29/07/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,600	7,500	42,000,000
28/07/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,600	7,000	39,200,000
27/07/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,500	16,400	91,840,000
26/07/2011	5,600	0.10 ▲	1.82	5,500	5,600	5,500	55,160	308,896,000
25/07/2011	5,500	-0.20 ▼	-3.51	5,600	5,600	5,500	13,720	75,460,000
22/07/2011	5,700	0.10 ▲	1.79	5,600	5,700	5,600	22,550	128,535,000
21/07/2011	5,600	-0.10 ▼	-1.75	5,600	5,600	5,500	4,060	22,736,000
20/07/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,700	4,500	25,650,000
19/07/2011	5,700	0.10 ▲	1.79	5,600	5,700	5,600	9,530	54,321,000
18/07/2011	5,600	-0.10 ▼	-1.75	5,600	5,700	5,600	208	1,164,800
15/07/2011	5,700	-0.10 ▼	-1.72	5,700	5,700	5,700	18,970	108,129,000
14/07/2011	5,800	0.10 ▲	1.75	5,800	5,800	5,800	10,900	63,220,000
13/07/2011	5,700	-0.10 ▼	-1.72	5,900	5,900	5,700	23,800	135,660,000
12/07/2011	5,800	0.10 ▲	1.75	5,700	5,800	5,600	90,710	526,118,000
11/07/2011	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	50,590	288,363,000
08/07/2011	5,800	-0.20 ▼	-3.33	6,000	6,000	5,800	16,420	95,236,000
07/07/2011	6,000	0.10 ▲	1.69	5,900	6,000	5,900	13,320	79,920,000
06/07/2011	5,900	-0.10 ▼	-1.67	6,000	6,200	5,900	13,640	80,476,000
05/07/2011	6,000	0.10 ▲	1.69	6,100	6,100	6,000	26,640	159,840,000
04/07/2011	5,900	0.20 ▲	3.51	5,800	5,900	5,800	76,600	451,940,000
01/07/2011	5,700	0.10 ▲	1.79	5,700	5,700	5,500	13,580	77,406,000
30/06/2011	5,600	0.00 ■■	0.00	5,600	5,800	5,500	91,560	512,736,000
29/06/2011	5,600	0.00 ■■	0.00	5,500	5,800	5,500	11,300	63,280,000
28/06/2011	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	26,690	149,464,000
27/06/2011	5,800	-0.30 ▼	-4.92	6,000	6,200	5,800	3,360	19,488,000
24/06/2011	6,100	0.10 ▲	1.67	6,200	6,300	5,900	13,020	79,422,000
23/06/2011	6,000	0.20 ▲	3.45	5,900	6,000	5,800	28,190	169,140,000
22/06/2011	5,800	0.10 ▲	1.75	5,600	5,800	5,600	12,660	73,428,000
21/06/2011	5,700	0.20 ▲	3.64	5,600	5,700	5,600	26,410	150,537,000
20/06/2011	5,500	-0.10 ▼	-1.79	5,400	5,500	5,400	7,420	40,810,000
17/06/2011	5,600	0.00 ■■	0.00	5,800	5,800	5,600	10,990	61,544,000
16/06/2011	5,600	-0.10 ▼	-1.75	5,800	5,800	5,600	70,050	392,280,000
15/06/2011	5,700	0.10 ▲	1.79	5,800	5,800	5,400	10,920	62,244,000
14/06/2011	5,600	-0.20 ▼	-3.45	5,800	5,900	5,600	92,910	520,296,000
13/06/2011	5,800	0.10 ▲	1.75	5,800	5,800	5,600	18,330	106,314,000
10/06/2011	5,700	0.10 ▲	1.79	5,600	5,700	5,600	18,690	106,533,000
09/06/2011	5,600	0.00 ■■	0.00	5,700	5,700	5,600	5,760	32,256,000
08/06/2011	5,600	-0.20 ▼	-3.45	5,700	5,700	5,600	19,030	106,568,000
07/06/2011	5,800	0.10 ▲	1.75	5,800	5,800	5,700	230	1,334,000
06/06/2011	5,700	0.00 ■■	0.00	5,800	5,800	5,600	1,430	8,151,000
03/06/2011	5,700	0.10 ▲	1.79	5,700	5,800	5,600	24,690	140,733,000
02/06/2011	6,100	0.20 ▲	3.39	6,000	6,100	5,800	62,060	378,566,000
01/06/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,900	25,140	148,326,000
31/05/2011	5,900	0.00 ■■	0.00	5,900	6,000	5,700	38,190	225,321,000
30/05/2011	5,900	0.10 ▲	1.72	5,700	5,900	5,700	2,690	15,871,000
27/05/2011	5,800	0.20 ▲	3.57	5,600	5,800	5,600	16,540	95,932,000
26/05/2011	5,600	0.10 ▲	1.82	5,500	5,600	5,300	15,400	86,240,000
25/05/2011	5,500	-0.20 ▼	-3.51	5,600	5,700	5,500	40,400	222,200,000
24/05/2011	5,700	-0.20 ▼	-3.39	5,800	5,800	5,700	42,780	243,846,000
23/05/2011	5,900	-0.20 ▼	-3.28	6,000	6,200	5,900	16,100	94,990,000
20/05/2011	6,100	-0.10 ▼	-1.61	6,300	6,300	6,100	19,050	116,205,000
19/05/2011	6,200	0.00 ■■	0.00	6,200	6,200	6,100	11,570	71,734,000
18/05/2011	6,200	0.10 ▲	1.64	6,000	6,300	6,000	9,660	59,892,000
17/05/2011	6,100	-0.10 ▼	-1.61	6,100	6,200	6,000	22,580	137,738,000
16/05/2011	6,200	0.00 ■■	0.00	6,300	6,400	6,200	35,730	221,526,000
13/05/2011	6,200	0.10 ▲	1.64	6,000	6,300	6,000	5,370	33,294,000
12/05/2011	6,100	-0.10 ▼	-1.61	6,100	6,100	6,100	100	610,000
11/05/2011	6,200	0.00 ■■	0.00	6,100	6,200	6,100	20,640	127,968,000
10/05/2011	6,200	-0.10 ▼	-1.59	6,300	6,400	6,200	12,620	78,244,000
09/05/2011	6,300	0.30 ▲	5.00	6,300	6,300	6,100	41,780	263,214,000
06/05/2011	6,000	-0.20 ▼	-3.23	6,100	6,100	6,000	8,630	51,780,000
05/05/2011	6,200	0.00 ■■	0.00	6,100	6,200	6,100	9,080	56,296,000
04/05/2011	6,200	-0.10 ▼	-1.59	6,100	6,200	6,100	11,740	72,788,000
29/04/2011	6,300	0.00 ■■	0.00	6,300	6,300	6,300	760	4,788,000
28/04/2011	6,300	0.10 ▲	1.61	6,100	6,300	6,100	1,070	6,741,000
27/04/2011	6,200	0.10 ▲	1.64	6,100	6,200	6,100	5,300	32,860,000
26/04/2011	6,100	-0.30 ▼	-4.69	6,100	6,200	6,100	10,740	65,514,000
25/04/2011	6,400	0.30 ▲	4.92	6,100	6,400	6,000	10,230	65,472,000
22/04/2011	6,100	-0.30 ▼	-4.69	6,600	6,600	6,100	22,300	136,030,000
21/04/2011	6,400	-0.10 ▼	-1.54	6,600	6,600	6,400	1,110	7,104,000
20/04/2011	6,500	0.00 ■■	0.00	6,600	6,600	6,500	1,900	12,350,000
19/04/2011	6,500	0.10 ▲	1.56	6,400	6,500	6,400	3,180	20,670,000
18/04/2011	6,400	-0.20 ▼	-3.03	6,400	6,700	6,400	564	3,609,600
15/04/2011	6,600	-0.20 ▼	-2.94	6,700	6,700	6,500	3,410	22,506,000
14/04/2011	6,800	0.10 ▲	1.49	6,600	6,900	6,600	4,200	28,560,000
13/04/2011	6,700	0.20 ▲	3.08	6,500	6,700	6,500	160	1,072,000
08/04/2011	6,500	-0.30 ▼	-4.41	6,800	6,800	6,500	9,300	60,450,000
07/04/2011	6,800	0.00 ■■	0.00	6,700	6,800	6,600	10,100	68,680,000
06/04/2011	6,800	0.20 ▲	3.03	6,600	6,900	6,600	1,430	9,724,000
05/04/2011	6,600	-0.10 ▼	-1.49	6,500	6,700	6,500	3,900	25,740,000
04/04/2011	6,700	-0.20 ▼	-2.90	6,700	6,900	6,700	12,180	81,606,000
01/04/2011	6,900	0.00 ■■	0.00	6,900	7,000	6,800	6,200	42,780,000
31/03/2011	6,900	-0.20 ▼	-2.82	7,000	7,000	6,900	7,220	49,818,000
30/03/2011	7,100	0.00 ■■	0.00	6,800	7,100	6,800	23,790	168,909,000
29/03/2011	7,100	0.20 ▲	2.90	7,000	7,200	6,900	88,770	630,267,000
28/03/2011	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	5,610	38,709,000
25/03/2011	7,000	0.00 ■■	0.00	7,000	7,100	7,000	15,140	105,980,000
24/03/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	17,860	125,020,000
23/03/2011	7,000	-0.20 ▼	-2.78	7,100	7,100	7,000	8,470	59,290,000
22/03/2011	7,200	0.00 ■■	0.00	7,000	7,200	7,000	5,430	39,096,000
21/03/2011	7,200	0.30 ▲	4.35	7,000	7,200	6,900	4,560	32,832,000
18/03/2011	6,900	0.00 ■■	0.00	6,900	7,000	6,800	12,360	85,284,000
17/03/2011	6,900	0.10 ▲	1.47	6,700	6,900	6,700	3,860	26,634,000
16/03/2011	6,800	-0.10 ▼	-1.45	6,600	6,900	6,600	2,430	16,524,000
15/03/2011	6,900	0.00 ■■	0.00	6,700	7,000	6,600	9,410	64,929,000
14/03/2011	6,900	-0.30 ▼	-4.17	6,900	7,100	6,900	21,970	151,593,000
11/03/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,000	2,700	19,440,000
10/03/2011	7,200	0.30 ▲	4.35	6,600	7,200	6,600	29,490	212,328,000
09/03/2011	6,900	-0.30 ▼	-4.17	6,900	6,900	6,900	13,000	89,700,000
08/03/2011	7,200	0.20 ▲	2.86	7,000	7,200	7,000	1,550	11,160,000
07/03/2011	7,000	0.30 ▲	4.48	6,800	7,000	6,700	41,600	291,200,000
04/03/2011	6,700	0.30 ▲	4.69	6,600	6,700	6,600	17,700	118,590,000
03/03/2011	6,400	-0.20 ▼	-3.03	6,500	6,600	6,400	29,860	191,104,000
02/03/2011	6,600	-0.20 ▼	-2.94	6,700	6,700	6,600	16,440	108,504,000
01/03/2011	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	14,350	97,580,000
28/02/2011	7,000	0.00 ■■	0.00	6,900	7,000	6,900	3,540	24,780,000
25/02/2011	7,000	-0.10 ▼	-1.41	7,200	7,200	6,900	44,920	314,440,000
24/02/2011	7,100	-0.10 ▼	-1.39	7,000	7,100	7,000	4,700	33,370,000
23/02/2011	7,200	0.20 ▲	2.86	7,100	7,200	7,000	17,940	129,168,000
22/02/2011	7,000	-0.20 ▼	-2.78	7,000	7,200	7,000	7,220	50,540,000
21/02/2011	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	66,170	476,424,000
18/02/2011	7,500	-0.30 ▼	-3.85	7,800	8,000	7,500	36,570	274,275,000
17/02/2011	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	12,740	99,372,000
16/02/2011	8,000	-0.30 ▼	-3.61	8,300	8,300	8,000	8,730	69,840,000
15/02/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,100	10,960	90,968,000
14/02/2011	8,300	0.00 ■■	0.00	8,200	8,400	8,200	10,590	87,897,000
11/02/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	8,120	67,396,000
10/02/2011	8,300	-0.10 ▼	-1.19	8,400	8,400	8,200	2,500	20,750,000
09/02/2011	8,400	0.20 ▲	2.44	8,200	8,400	8,200	26,620	223,608,000
08/02/2011	8,200	0.00 ■■	0.00	8,300	8,300	8,200	400	3,280,000
28/01/2011	8,200	0.10 ▲	1.23	8,200	8,300	8,000	26,890	220,498,000
27/01/2011	8,100	-0.10 ▼	-1.22	8,000	8,300	8,000	15,430	124,983,000
26/01/2011	8,200	0.20 ▲	2.50	8,300	8,300	8,200	5,420	44,444,000
25/01/2011	8,000	-0.20 ▼	-2.44	8,200	8,300	7,900	125,200	1,001,600,000
24/01/2011	8,200	-0.30 ▼	-3.53	8,300	8,300	8,100	66,680	546,776,000
21/01/2011	8,500	0.00 ■■	0.00	8,300	8,500	8,300	25,950	220,575,000
20/01/2011	8,500	0.10 ▲	1.19	8,700	8,700	8,400	10,700	90,950,000
19/01/2011	8,400	-0.10 ▼	-1.18	8,700	8,700	8,400	10,890	91,476,000
18/01/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,400	16,910	143,735,000
17/01/2011	8,500	0.00 ■■	0.00	8,400	8,700	8,400	14,480	123,080,000
14/01/2011	8,500	0.00 ■■	0.00	8,500	8,600	8,400	13,160	111,860,000
13/01/2011	8,500	0.00 ■■	0.00	8,500	8,700	8,400	128,340	1,090,890,000
12/01/2011	8,500	0.10 ▲	1.19	8,700	8,700	8,300	3,290	27,965,000
11/01/2011	8,400	-0.20 ▼	-2.33	8,700	8,700	8,400	15,730	132,132,000
10/01/2011	8,600	-0.40 ▼	-4.44	8,700	8,700	8,600	14,180	121,948,000
07/01/2011	9,000	0.20 ▲	2.27	8,800	9,000	8,500	142,260	1,280,340,000
06/01/2011	8,800	-0.20 ▼	-2.22	8,800	8,800	8,700	3,810	33,528,000
05/01/2011	9,000	-0.10 ▼	-1.10	9,000	9,000	8,700	7,940	71,460,000
04/01/2011	9,100	0.20 ▲	2.25	8,900	9,300	8,800	58,920	536,172,000
31/12/2010	8,900	0.00 ■■	0.00	8,500	8,900	8,500	160,230	1,426,047,000
30/12/2010	8,900	0.00 ■■	0.00	8,600	8,900	8,500	24,950	222,055,000
29/12/2010	8,900	-0.10 ▼	-1.11	8,900	9,000	8,900	44,540	396,406,000
28/12/2010	9,000	0.30 ▲	3.45	8,800	9,000	8,500	11,050	99,450,000
27/12/2010	8,700	-0.30 ▼	-3.33	8,900	9,000	8,700	16,130	140,331,000
24/12/2010	9,000	0.10 ▲	1.12	9,000	9,000	8,500	71,530	643,770,000
23/12/2010	8,900	0.20 ▲	2.30	9,000	9,000	8,500	3,470	30,883,000
22/12/2010	8,700	-0.20 ▼	-2.25	8,900	9,100	8,500	8,420	73,254,000
21/12/2010	8,900	0.20 ▲	2.30	8,800	9,000	8,600	29,920	266,288,000
20/12/2010	8,700	-0.30 ▼	-3.33	9,100	9,100	8,700	21,310	185,397,000
17/12/2010	9,000	0.20 ▲	2.27	8,800	9,200	8,800	20,820	187,380,000
16/12/2010	8,800	-0.20 ▼	-2.22	8,600	9,000	8,600	13,080	115,104,000
15/12/2010	9,000	-0.40 ▼	-4.26	9,300	9,500	9,000	33,600	302,400,000
14/12/2010	9,400	-0.20 ▼	-2.08	9,800	9,800	9,200	98,200	923,080,000
13/12/2010	9,600	0.40 ▲	4.35	9,500	9,600	9,400	173,230	1,663,008,000
10/12/2010	9,200	0.10 ▲	1.10	9,200	9,300	9,100	24,390	224,388,000
09/12/2010	9,100	0.20 ▲	2.25	9,000	9,100	8,700	5,200	47,320,000
08/12/2010	8,900	-0.40 ▼	-4.30	9,200	9,200	8,900	62,410	555,449,000
07/12/2010	9,300	-0.40 ▼	-4.12	9,700	9,700	9,300	55,980	520,614,000
06/12/2010	9,700	0.20 ▲	2.11	9,700	9,900	9,200	128,070	1,242,279,000
03/12/2010	9,500	0.40 ▲	4.40	9,100	9,500	8,900	60,800	577,600,000
02/12/2010	9,100	0.30 ▲	3.41	8,500	9,100	8,500	64,280	584,948,000
01/12/2010	8,800	-0.10 ▼	-1.12	9,200	9,200	8,500	15,480	136,224,000
30/11/2010	8,900	0.40 ▲	4.71	8,800	8,900	8,700	56,170	499,913,000
29/11/2010	8,500	-0.20 ▼	-2.30	9,000	9,000	8,500	5,850	49,725,000
26/11/2010	8,700	0.10 ▲	1.16	8,600	9,000	8,600	3,350	29,145,000
25/11/2010	8,600	0.40 ▲	4.88	8,500	8,600	8,400	41,920	360,512,000
24/11/2010	8,200	-0.20 ▼	-2.38	8,000	8,700	8,000	31,350	257,070,000
23/11/2010	8,400	0.20 ▲	2.44	8,100	8,600	8,100	7,080	59,472,000
22/11/2010	8,200	-0.30 ▼	-3.53	8,200	8,700	8,200	5,520	45,264,000
19/11/2010	8,500	0.00 ■■	0.00	8,900	8,900	8,300	11,860	100,810,000
18/11/2010	8,500	0.40 ▲	4.94	8,500	8,500	8,500	30,910	262,735,000
17/11/2010	8,100	0.00 ■■	0.00	8,000	8,200	8,000	22,890	185,409,000
16/11/2010	8,100	-0.40 ▼	-4.71	8,200	8,500	8,100	32,610	264,141,000
15/11/2010	8,500	-0.20 ▼	-2.30	8,500	8,600	8,400	10,230	86,955,000
12/11/2010	8,700	-0.40 ▼	-4.40	8,800	9,000	8,700	29,770	258,999,000
11/11/2010	9,100	-0.30 ▼	-3.19	9,100	9,500	9,000	3,510	31,941,000
10/11/2010	9,400	0.30 ▲	3.30	9,200	9,400	9,200	13,760	129,344,000
09/11/2010	9,100	-0.20 ▼	-2.15	9,300	9,300	9,000	20,050	182,455,000
08/11/2010	9,300	-0.40 ▼	-4.12	9,400	9,700	9,300	16,940	157,542,000
05/11/2010	9,700	0.00 ■■	0.00	9,600	9,700	9,300	57,810	560,757,000
04/11/2010	9,700	0.20 ▲	2.11	9,500	9,700	9,400	61,750	598,975,000
03/11/2010	9,500	0.00 ■■	0.00	9,500	9,500	9,200	18,360	174,420,000
02/11/2010	9,500	0.00 ■■	0.00	9,500	9,500	9,300	24,020	228,190,000
01/11/2010	9,500	0.00 ■■	0.00	9,400	9,500	9,300	8,770	83,315,000
29/10/2010	9,500	0.10 ▲	1.06	9,600	9,600	9,500	12,360	117,420,000
28/10/2010	9,400	0.00 ■■	0.00	9,200	9,500	9,200	12,620	118,628,000
27/10/2010	9,400	-0.30 ▼	-3.09	9,900	9,900	9,400	11,260	105,844,000
26/10/2010	9,700	0.20 ▲	2.11	9,600	9,900	9,600	3,280	31,816,000
25/10/2010	9,500	0.00 ■■	0.00	9,500	9,500	9,300	1,570	14,915,000
22/10/2010	9,500	0.00 ■■	0.00	9,300	9,700	9,300	30,000	285,000,000
21/10/2010	9,500	0.10 ▲	1.06	9,400	9,500	9,300	45,250	429,875,000
20/10/2010	9,400	-0.20 ▼	-2.08	9,700	9,900	9,200	26,990	253,706,000
19/10/2010	9,600	-0.50 ▼	-4.95	9,700	10,100	9,600	70,180	673,728,000
18/10/2010	10,100	0.10 ▲	1.00	10,200	10,200	10,000	30,250	305,525,000
15/10/2010	10,000	-0.10 ▼	-0.99	10,100	10,200	10,000	4,630	46,300,000
14/10/2010	10,100	0.10 ▲	1.00	10,100	10,100	10,100	9,110	92,011,000
13/10/2010	10,000	0.30 ▲	3.09	9,800	10,100	9,800	36,670	366,700,000
12/10/2010	9,700	-0.30 ▼	-3.00	9,900	10,000	9,700	15,200	147,440,000
11/10/2010	10,000	-0.30 ▼	-2.91	10,300	10,300	10,000	32,520	325,200,000
08/10/2010	10,300	0.00 ■■	0.00	10,400	10,400	10,100	6,800	70,040,000
07/10/2010	10,300	0.00 ■■	0.00	10,000	10,500	10,000	35,630	366,989,000
06/10/2010	10,300	0.00 ■■	0.00	10,500	10,500	10,000	12,510	128,853,000
05/10/2010	10,300	0.00 ■■	0.00	9,900	10,300	9,800	11,650	119,995,000
04/10/2010	10,300	-0.10 ▼	-0.96	10,200	10,300	10,000	60,310	621,193,000
01/10/2010	10,400	0.20 ▲	1.96	10,300	10,500	10,200	23,520	244,608,000
30/09/2010	10,200	-0.30 ▼	-2.86	10,200	10,500	10,200	52,780	538,356,000
29/09/2010	10,500	0.20 ▲	1.94	10,300	10,500	10,200	70,470	739,935,000
28/09/2010	10,300	0.00 ■■	0.00	10,600	10,600	10,200	21,100	217,330,000
27/09/2010	10,300	0.00 ■■	0.00	10,500	10,500	10,300	36,430	375,229,000
24/09/2010	10,300	0.00 ■■	0.00	10,100	10,400	10,100	106,740	1,099,422,000
23/09/2010	10,300	-0.10 ▼	-0.96	10,300	10,300	10,100	33,130	341,239,000
22/09/2010	10,400	-0.10 ▼	-0.95	10,500	10,500	10,300	74,340	773,136,000
21/09/2010	10,500	0.00 ■■	0.00	10,500	10,500	10,300	38,560	404,880,000
20/09/2010	10,500	0.00 ■■	0.00	10,600	10,800	10,500	88,200	926,100,000
17/09/2010	10,500	0.10 ▲	0.96	10,600	10,600	10,400	51,330	538,965,000
16/09/2010	10,400	-0.10 ▼	-0.95	10,300	10,600	10,300	35,320	367,328,000
15/09/2010	10,500	-0.20 ▼	-1.87	10,800	10,800	10,300	33,410	350,805,000
14/09/2010	10,700	0.20 ▲	1.90	10,500	10,700	10,500	48,570	519,699,000
13/09/2010	10,500	0.00 ■■	0.00	10,500	10,500	10,300	18,120	190,260,000
10/09/2010	10,500	-0.50 ▼	-4.55	11,000	11,200	10,500	117,180	1,230,390,000
09/09/2010	11,000	0.50 ▲	4.76	10,700	11,000	10,500	181,160	1,992,760,000
08/09/2010	10,500	0.00 ■■	0.00	10,300	10,500	10,100	113,180	1,188,390,000
07/09/2010	10,500	-0.20 ▼	-1.87	10,700	10,800	10,500	34,900	366,450,000
06/09/2010	10,700	0.20 ▲	1.90	10,700	11,000	10,500	119,030	1,273,621,000
01/09/2010	10,500	-0.40 ▼	-3.67	10,900	10,900	10,500	67,080	704,340,000
31/08/2010	10,900	0.10 ▲	0.93	10,400	11,000	10,400	58,390	636,451,000
30/08/2010	10,800	0.40 ▲	3.85	10,800	10,900	10,700	66,700	720,360,000
27/08/2010	10,400	0.00 ■■	0.00	10,000	10,400	10,000	42,900	446,160,000
26/08/2010	10,400	0.00 ■■	0.00	10,100	10,500	9,900	107,120	1,114,048,000
25/08/2010	10,400	-0.50 ▼	-4.59	10,400	10,600	10,400	23,160	240,864,000
24/08/2010	10,900	-0.50 ▼	-4.39	11,000	11,300	10,900	30,590	333,431,000
23/08/2010	11,400	-0.40 ▼	-3.39	11,500	11,900	11,400	10,160	115,824,000
20/08/2010	11,800	0.10 ▲	0.85	12,000	12,000	11,500	21,810	257,358,000
19/08/2010	11,700	0.00 ■■	0.00	11,600	11,700	11,500	44,560	521,352,000
18/08/2010	11,700	-0.50 ▼	-4.10	11,800	12,000	11,700	26,730	312,741,000
17/08/2010	12,200	-0.10 ▼	-0.81	12,300	12,300	11,700	19,360	236,192,000
16/08/2010	12,300	0.50 ▲	4.24	12,100	12,300	11,900	46,060	566,538,000
13/08/2010	11,800	0.40 ▲	3.51	11,500	11,800	11,000	52,090	614,662,000
12/08/2010	11,400	-0.60 ▼	-5.00	11,500	11,500	11,400	51,180	583,452,000
11/08/2010	12,000	0.10 ▲	0.84	12,200	12,200	11,900	53,170	638,040,000
10/08/2010	11,900	-0.60 ▼	-4.80	12,500	12,500	11,900	180,050	2,142,595,000
09/08/2010	12,500	-0.60 ▼	-4.58	13,200	13,200	12,500	75,590	944,875,000
06/08/2010	13,100	0.30 ▲	2.34	12,900	13,300	12,500	97,510	1,277,381,000
05/08/2010	12,800	0.10 ▲	0.79	12,800	12,800	12,600	31,890	408,192,000
04/08/2010	12,700	-0.10 ▼	-0.78	12,600	12,900	12,500	64,850	823,595,000
03/08/2010	12,800	-0.50 ▼	-3.76	13,100	13,100	12,800	54,190	693,632,000
02/08/2010	13,300	0.20 ▲	1.53	13,400	13,500	13,100	195,220	2,596,426,000
30/07/2010	13,100	0.30 ▲	2.34	12,900	13,300	12,800	168,990	2,213,769,000
29/07/2010	12,800	0.20 ▲	1.59	12,900	12,900	12,600	67,460	863,488,000
28/07/2010	12,600	-0.10 ▼	-0.79	12,800	12,800	12,500	93,500	1,178,100,000
27/07/2010	12,700	-0.30 ▼	-2.31	13,000	13,000	12,700	51,460	653,542,000
26/07/2010	13,000	0.00 ■■	0.00	13,200	13,200	12,800	44,510	578,630,000
23/07/2010	13,000	0.10 ▲	0.78	13,200	13,200	12,900	34,550	449,150,000
22/07/2010	12,900	-0.60 ▼	-4.44	13,500	13,500	12,900	66,690	860,301,000
21/07/2010	13,500	0.20 ▲	1.50	13,700	13,700	13,400	188,010	2,538,135,000
20/07/2010	13,300	0.60 ▲	4.72	13,300	13,300	13,300	275,980	3,670,534,000
19/07/2010	12,700	-0.10 ▼	-0.78	12,800	12,800	12,700	86,460	1,098,042,000
16/07/2010	12,800	-0.20 ▼	-1.54	12,900	13,000	12,800	87,620	1,121,536,000
15/07/2010	13,000	-0.20 ▼	-1.52	12,900	13,300	12,900	93,430	1,214,590,000
14/07/2010	13,200	-0.10 ▼	-0.75	13,500	13,500	13,200	138,270	1,825,164,000
13/07/2010	13,300	0.00 ■■	0.00	13,400	13,500	13,100	224,870	2,990,771,000
12/07/2010	13,300	0.10 ▲	0.76	13,500	13,500	12,700	100,530	1,337,049,000
09/07/2010	13,200	0.30 ▲	2.33	12,700	13,200	12,700	86,890	1,146,948,000
08/07/2010	12,900	-0.20 ▼	-1.53	13,100	13,500	12,900	80,630	1,040,127,000
07/07/2010	13,100	0.20 ▲	1.55	13,400	13,500	13,000	486,300	6,370,530,000
06/07/2010	12,900	-0.30 ▼	-2.27	13,600	13,600	12,800	247,170	3,188,493,000
05/07/2010	13,200	-0.30 ▼	-2.22	13,800	13,800	12,900	133,120	1,757,184,000
02/07/2010	13,500	-0.10 ▼	-0.74	13,700	13,800	13,500	172,900	2,334,150,000
01/07/2010	13,600	0.00 ■■	0.00	13,800	13,800	13,300	235,230	3,199,128,000
30/06/2010	13,600	-0.30 ▼	-2.16	13,500	13,800	13,400	104,090	1,415,624,000
29/06/2010	13,900	-0.60 ▼	-4.14	14,500	14,600	13,800	527,510	7,332,389,000
28/06/2010	14,500	0.10 ▲	0.69	13,700	14,500	13,700	490,610	7,113,845,000
25/06/2010	14,400	0.20 ▲	1.41	14,700	14,700	13,700	474,600	6,834,240,000
24/06/2010	14,200	0.60 ▲	4.41	14,200	14,200	14,000	333,940	4,741,948,000
23/06/2010	13,600	0.60 ▲	4.62	13,100	13,600	13,100	780,280	10,611,808,000
22/06/2010	13,000	0.60 ▲	4.84	13,000	13,000	12,700	981,120	12,754,560,000
21/06/2010	12,400	0.50 ▲	4.20	12,400	12,400	12,400	198,490	2,461,276,000
18/06/2010	11,900	0.50 ▲	4.39	11,900	11,900	11,900	59,040	702,576,000
17/06/2010	11,400	0.50 ▲	4.59	11,400	11,400	11,400	55,770	635,778,000
16/06/2010	10,900	0.00 ■■	0.00	10,900	11,200	10,900	83,540	910,586,000
15/06/2010	10,900	-0.20 ▼	-1.80	11,200	11,200	10,800	44,010	479,709,000
14/06/2010	11,100	-0.10 ▼	-0.89	11,200	11,300	11,100	19,700	218,670,000
11/06/2010	11,200	0.20 ▲	1.82	11,000	11,200	11,000	87,340	978,208,000
10/06/2010	11,000	0.30 ▲	2.80	10,500	11,000	10,500	44,230	486,530,000
09/06/2010	10,700	-0.10 ▼	-0.93	11,100	11,100	10,700	15,990	171,093,000
08/06/2010	10,800	0.00 ■■	0.00	10,800	10,900	10,300	30,950	334,260,000
07/06/2010	10,800	-0.40 ▼	-3.57	10,800	11,000	10,800	75,950	820,260,000
04/06/2010	11,200	0.10 ▲	0.90	11,100	11,300	11,000	47,190	528,528,000
03/06/2010	11,100	-0.20 ▼	-1.77	11,600	11,600	11,100	45,010	499,611,000
02/06/2010	11,300	0.20 ▲	1.80	11,100	11,500	11,100	90,830	1,026,379,000
01/06/2010	11,100	-0.20 ▼	-1.77	11,000	11,300	11,000	67,010	743,811,000
31/05/2010	11,300	-0.10 ▼	-0.88	11,100	11,400	10,900	165,890	1,874,557,000
28/05/2010	11,400	0.30 ▲	2.70	11,200	11,400	11,100	131,970	1,504,458,000
27/05/2010	11,100	0.30 ▲	2.78	11,000	11,200	10,800	157,650	1,749,915,000
26/05/2010	10,800	0.50 ▲	4.85	10,500	10,800	10,200	365,220	3,944,376,000
25/05/2010	10,300	-0.40 ▼	-3.74	10,600	10,900	10,300	194,670	2,005,101,000
24/05/2010	10,700	-0.30 ▼	-2.73	10,800	11,100	10,600	43,130	461,491,000
21/05/2010	11,000	-0.50 ▼	-4.35	11,000	11,200	11,000	79,520	874,720,000
20/05/2010	11,500	0.50 ▲	4.55	10,600	11,500	10,500	217,770	2,504,355,000
19/05/2010	11,000	-0.40 ▼	-3.51	11,500	11,500	10,900	258,730	2,846,030,000
18/05/2010	11,400	-0.20 ▼	-1.72	11,700	11,700	11,300	100,830	1,149,462,000
17/05/2010	11,600	-0.30 ▼	-2.52	12,400	12,400	11,500	80,280	931,248,000
14/05/2010	11,900	0.50 ▲	4.39	11,700	11,900	11,600	183,380	2,182,222,000
13/05/2010	11,400	-0.60 ▼	-5.00	11,500	12,300	11,400	429,370	4,894,818,000
12/05/2010	12,000	-0.60 ▼	-4.76	12,000	12,100	12,000	337,310	4,047,720,000
11/05/2010	12,900	-0.60 ▼	-4.44	13,600	13,600	12,900	253,770	3,273,633,000
10/05/2010	13,500	-0.70 ▼	-4.93	13,600	13,600	13,500	135,910	1,834,785,000
07/05/2010	14,200	0.60 ▲	4.41	14,200	14,200	13,500	931,320	13,224,744,000
06/05/2010	13,600	0.60 ▲	4.62	13,400	13,600	13,300	817,680	11,120,448,000
05/05/2010	13,000	0.60 ▲	4.84	12,500	13,000	12,400	608,680	7,912,840,000
04/05/2010	12,400	0.00 ■■	0.00	12,600	12,600	12,400	200,170	2,482,108,000
29/04/2010	12,400	0.30 ▲	2.48	12,100	12,400	12,000	136,020	1,686,648,000
28/04/2010	12,100	-0.20 ▼	-1.63	12,300	12,300	11,800	207,000	2,504,700,000
27/04/2010	12,300	0.00 ■■	0.00	12,500	12,500	12,200	40,630	499,749,000
26/04/2010	12,300	0.30 ▲	2.50	12,000	12,500	12,000	129,000	1,586,700,000
22/04/2010	12,000	-0.30 ▼	-2.44	12,300	12,500	12,000	95,420	1,145,040,000
21/04/2010	12,300	0.00 ■■	0.00	12,500	12,700	12,000	133,780	1,645,494,000
20/04/2010	12,300	-0.40 ▼	-3.15	12,800	12,800	12,100	70,010	861,123,000
19/04/2010	12,700	0.40 ▲	3.25	12,900	12,900	12,500	334,680	4,250,436,000
16/04/2010	12,300	-0.30 ▼	-2.38	12,500	12,600	12,000	243,400	2,993,820,000
15/04/2010	12,600	0.00 ■■	0.00	12,700	12,700	12,500	99,430	1,252,818,000
14/04/2010	12,600	-0.30 ▼	-2.33	12,500	13,000	12,500	118,870	1,497,762,000
13/04/2010	12,900	0.30 ▲	2.38	12,600	13,000	12,500	209,710	2,705,259,000
12/04/2010	12,600	0.10 ▲	0.80	12,300	12,800	12,300	263,290	3,317,454,000
09/04/2010	12,500	-0.10 ▼	-0.79	12,500	12,900	12,500	283,490	3,543,625,000
08/04/2010	12,600	-0.30 ▼	-2.33	12,900	13,300	12,400	242,170	3,051,342,000
07/04/2010	12,900	-0.60 ▼	-4.44	13,100	13,400	12,900	442,710	5,710,959,000
06/04/2010	13,500	0.50 ▲	3.85	13,600	13,600	13,000	589,120	7,953,120,000
05/04/2010	13,000	0.60 ▲	4.84	13,000	13,000	13,000	413,980	5,381,740,000
02/04/2010	12,400	0.50 ▲	4.20	11,700	12,400	11,700	364,630	4,521,412,000
01/04/2010	11,900	0.20 ▲	1.71	11,700	12,000	11,700	158,380	1,884,722,000
31/03/2010	11,700	-0.20 ▼	-1.68	11,600	12,000	11,500	184,770	2,161,809,000
30/03/2010	11,900	0.40 ▲	3.48	11,700	11,900	11,700	76,240	907,256,000
29/03/2010	11,500	-0.50 ▼	-4.17	12,000	12,000	11,500	60,650	697,475,000
26/03/2010	12,000	0.10 ▲	0.84	11,700	12,000	11,500	116,300	1,395,600,000
25/03/2010	11,900	0.00 ■■	0.00	11,500	11,900	11,500	80,560	958,664,000
24/03/2010	11,900	0.40 ▲	3.48	11,900	11,900	11,600	169,010	2,011,219,000
23/03/2010	11,500	0.30 ▲	2.68	11,400	11,600	11,200	248,320	2,855,680,000
22/03/2010	11,200	-0.10 ▼	-0.88	11,300	11,700	11,200	142,180	1,592,416,000
19/03/2010	11,300	-0.20 ▼	-1.74	11,200	11,500	11,100	148,440	1,677,372,000
18/03/2010	11,500	0.30 ▲	2.68	11,000	11,500	11,000	14,700	169,050,000
17/03/2010	11,200	-0.50 ▼	-4.27	11,300	11,700	11,200	76,140	852,768,000
16/03/2010	11,700	0.20 ▲	1.74	11,100	12,000	11,100	397,750	4,653,675,000
15/03/2010	11,500	0.50 ▲	4.55	10,900	11,500	10,900	209,710	2,411,665,000
12/03/2010	11,000	-0.20 ▼	-1.79	10,900	11,300	10,900	64,670	711,370,000
11/03/2010	11,200	0.20 ▲	1.82	11,000	11,200	10,900	107,350	1,202,320,000
10/03/2010	11,000	-0.30 ▼	-2.65	11,200	11,500	10,800	218,740	2,406,140,000
09/03/2010	11,300	0.10 ▲	0.89	11,400	11,400	11,100	58,640	662,632,000
08/03/2010	11,200	0.30 ▲	2.75	11,200	11,200	11,000	24,980	279,776,000
05/03/2010	10,900	0.30 ▲	2.83	10,600	11,000	10,600	17,050	185,845,000
04/03/2010	10,600	-0.30 ▼	-2.75	10,900	10,900	10,600	49,250	522,050,000
03/03/2010	10,900	0.40 ▲	3.81	10,900	11,000	10,600	58,250	634,925,000
02/03/2010	10,500	-0.30 ▼	-2.78	10,400	11,200	10,400	21,940	230,370,000
01/03/2010	10,800	0.50 ▲	4.85	10,100	10,800	10,100	41,910	452,628,000
26/02/2010	10,300	-0.30 ▼	-2.83	10,300	10,800	10,300	16,360	168,508,000
25/02/2010	10,600	-0.30 ▼	-2.75	11,200	11,300	10,500	10,440	110,664,000
24/02/2010	10,900	0.10 ▲	0.93	11,200	11,200	10,900	2,010	21,909,000
23/02/2010	10,800	-0.50 ▼	-4.42	10,800	11,200	10,800	52,290	564,732,000
22/02/2010	11,300	0.00 ■■	0.00	11,700	11,700	11,300	45,550	514,715,000
12/02/2010	11,300	0.40 ▲	3.67	10,900	11,300	10,900	11,140	125,882,000
11/02/2010	10,900	0.50 ▲	4.81	10,400	10,900	10,400	13,160	143,444,000
10/02/2010	10,400	-0.50 ▼	-4.59	10,800	11,000	10,400	67,140	698,256,000
09/02/2010	10,900	-0.50 ▼	-4.39	10,900	11,300	10,900	128,270	1,398,143,000
08/02/2010	11,400	-0.50 ▼	-4.20	11,400	11,800	11,400	6,630	75,582,000
05/02/2010	11,900	0.20 ▲	1.71	11,200	12,000	11,200	335,770	3,995,663,000
04/02/2010	11,700	0.20 ▲	1.74	11,200	11,800	11,200	255,780	2,992,626,000
03/02/2010	11,500	0.50 ▲	4.55	10,500	11,500	10,500	416,610	4,791,015,000
02/02/2010	11,000	0.00 ■■	0.00	10,800	11,100	10,500	166,440	1,830,840,000
01/02/2010	11,000	0.00 ■■	0.00	10,500	11,000	10,500	154,010	1,694,110,000
29/01/2010	11,000	0.50 ▲	4.76	10,500	11,000	10,100	267,700	2,944,700,000
28/01/2010	10,500	0.50 ▲	5.00	10,000	10,500	9,800	341,290	3,583,545,000
27/01/2010	10,000	0.10 ▲	1.01	9,600	10,000	9,600	86,270	862,700,000
26/01/2010	9,900	0.40 ▲	4.21	9,800	9,900	9,400	218,290	2,161,071,000
25/01/2010	9,500	0.40 ▲	4.40	9,200	9,500	9,000	136,900	1,300,550,000
22/01/2010	9,100	0.00 ■■	0.00	9,100	9,300	8,800	21,320	194,012,000
21/01/2010	9,100	0.00 ■■	0.00	9,200	9,300	8,800	17,270	157,157,000
20/01/2010	9,100	-0.10 ▼	-1.09	9,200	9,300	9,000	19,670	178,997,000
19/01/2010	9,200	-0.30 ▼	-3.16	9,300	9,600	9,200	13,110	120,612,000
18/01/2010	9,500	-0.40 ▼	-4.04	9,600	9,600	9,500	71,120	675,640,000
15/01/2010	9,900	0.20 ▲	2.06	9,600	9,900	9,500	20,320	201,168,000
14/01/2010	9,700	-0.20 ▼	-2.02	10,000	10,000	9,700	23,240	225,428,000
13/01/2010	9,900	-0.10 ▼	-1.00	10,000	10,000	9,500	20,150	199,485,000
12/01/2010	10,000	0.20 ▲	2.04	9,800	10,100	9,800	165,600	1,656,000,000
11/01/2010	9,800	0.00 ■■	0.00	9,700	10,000	9,500	29,150	285,670,000
08/01/2010	9,800	-0.20 ▼	-2.00	10,000	10,100	9,800	45,000	441,000,000
07/01/2010	10,000	0.00 ■■	0.00	10,000	10,100	10,000	38,820	388,200,000
06/01/2010	10,000	-0.20 ▼	-1.96	10,100	10,400	9,900	72,260	722,600,000
05/01/2010	10,200	0.20 ▲	2.00	10,400	10,400	10,000	63,710	649,842,000
04/01/2010	10,000	0.40 ▲	4.17	9,700	10,000	9,700	97,060	970,600,000
31/12/2009	9,600	0.10 ▲	1.05	9,500	9,800	9,300	44,150	423,840,000
30/12/2009	9,500	0.40 ▲	4.40	9,100	9,500	9,100	79,100	751,450,000
29/12/2009	9,100	-0.40 ▼	-4.21	9,200	9,400	9,100	38,100	346,710,000
28/12/2009	9,500	0.00 ■■	0.00	9,300	9,700	9,300	47,980	455,810,000
25/12/2009	9,500	0.30 ▲	3.26	9,300	9,600	9,200	92,740	881,030,000
24/12/2009	9,200	0.10 ▲	1.10	9,200	9,200	8,800	20,100	184,920,000
23/12/2009	9,100	0.00 ■■	0.00	9,000	9,300	8,700	27,770	252,707,000
22/12/2009	9,100	0.10 ▲	1.11	9,000	9,100	8,800	50,190	456,729,000
21/12/2009	9,000	0.40 ▲	4.65	9,000	9,000	8,700	54,400	489,600,000
18/12/2009	8,600	0.10 ▲	1.18	8,300	8,900	8,300	16,060	138,116,000
17/12/2009	8,500	-0.10 ▼	-1.16	8,300	8,500	8,300	12,250	104,125,000
16/12/2009	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	48,710	418,906,000
15/12/2009	9,000	0.00 ■■	0.00	9,100	9,100	8,600	38,590	347,310,000
14/12/2009	9,000	0.30 ▲	3.45	8,700	9,100	8,700	55,300	497,700,000
11/12/2009	8,700	-0.30 ▼	-3.33	9,000	9,000	8,600	36,350	316,245,000
10/12/2009	9,000	-0.30 ▼	-3.23	9,500	9,700	9,000	265,110	2,385,990,000
09/12/2009	9,300	-0.40 ▼	-4.12	9,400	9,400	9,300	72,800	677,040,000
08/12/2009	9,700	-0.10 ▼	-1.02	9,900	10,000	9,400	103,440	1,003,368,000
07/12/2009	9,800	0.00 ■■	0.00	9,800	9,800	9,700	15,660	153,468,000
04/12/2009	9,800	-0.20 ▼	-2.00	10,000	10,000	9,600	50,490	494,802,000
03/12/2009	10,000	0.00 ■■	0.00	9,700	10,000	9,500	122,370	1,223,700,000
02/12/2009	10,000	-0.50 ▼	-4.76	10,300	10,500	10,000	186,310	1,863,100,000
01/12/2009	10,500	0.00 ■■	0.00	10,800	10,800	10,000	91,130	956,865,000
30/11/2009	10,500	0.30 ▲	2.94	10,200	10,700	10,200	31,270	328,335,000
27/11/2009	10,200	0.30 ▲	3.03	9,500	10,300	9,500	95,840	977,568,000
26/11/2009	9,900	-0.40 ▼	-3.88	9,800	10,200	9,800	157,140	1,555,686,000
25/11/2009	10,300	-0.50 ▼	-4.63	10,600	10,800	10,300	176,870	1,821,761,000
24/11/2009	10,800	0.00 ■■	0.00	11,100	11,100	10,700	30,080	324,864,000
23/11/2009	10,800	-0.50 ▼	-4.42	11,100	11,300	10,800	111,270	1,201,716,000
20/11/2009	11,300	-0.10 ▼	-0.88	11,500	11,600	11,300	42,430	479,459,000
19/11/2009	11,400	0.50 ▲	4.59	10,900	11,400	10,900	163,250	1,861,050,000
18/11/2009	10,900	-0.10 ▼	-0.91	10,800	11,100	10,800	49,100	535,190,000
17/11/2009	11,000	0.00 ■■	0.00	11,100	11,100	10,800	41,040	451,440,000
16/11/2009	11,000	-0.20 ▼	-1.79	10,700	11,200	10,700	48,210	530,310,000
13/11/2009	11,200	-0.20 ▼	-1.75	11,300	11,300	11,000	18,310	205,072,000
12/11/2009	11,400	0.50 ▲	4.59	11,200	11,400	11,100	50,300	573,420,000
11/11/2009	10,900	0.40 ▲	3.81	10,500	10,900	10,400	71,720	781,748,000
10/11/2009	10,500	-0.50 ▼	-4.55	10,700	11,000	10,500	123,180	1,293,390,000
09/11/2009	11,000	-0.50 ▼	-4.35	11,100	11,400	11,000	69,680	766,480,000
06/11/2009	11,500	0.00 ■■	0.00	11,800	11,900	11,500	119,190	1,370,685,000
05/11/2009	11,500	0.50 ▲	4.55	11,500	11,500	11,500	55,290	635,835,000
04/11/2009	11,000	0.00 ■■	0.00	10,600	11,400	10,600	167,620	1,843,820,000
03/11/2009	11,000	-0.50 ▼	-4.35	11,500	11,500	11,000	213,300	2,346,300,000
02/11/2009	11,500	-0.60 ▼	-4.96	11,600	11,600	11,500	171,480	1,972,020,000
30/10/2009	12,100	-0.40 ▼	-3.20	12,600	12,800	11,900	182,590	2,209,339,000
29/10/2009	12,500	-0.60 ▼	-4.58	12,500	12,700	12,500	116,290	1,453,625,000
28/10/2009	13,100	0.00 ■■	0.00	12,500	13,100	12,500	496,440	6,503,364,000
27/10/2009	13,100	-0.60 ▼	-4.38	13,100	13,700	13,100	176,730	2,315,163,000
26/10/2009	13,700	-0.70 ▼	-4.86	13,800	14,100	13,700	161,400	2,211,180,000
23/10/2009	14,400	-0.70 ▼	-4.64	15,200	15,300	14,400	326,160	4,696,704,000
22/10/2009	15,100	0.60 ▲	4.14	14,500	15,200	13,900	542,790	8,196,129,000
21/10/2009	14,500	0.60 ▲	4.32	13,500	14,500	13,500	573,770	8,319,665,000
20/10/2009	13,900	-0.10 ▼	-0.71	14,000	14,200	13,500	394,220	5,479,658,000
19/10/2009	14,000	-0.10 ▼	-0.71	14,000	14,200	13,400	478,610	6,700,540,000
16/10/2009	14,100	0.60 ▲	4.44	14,100	14,100	12,900	1,159,350	16,346,835,000
15/10/2009	13,500	0.60 ▲	4.65	13,500	13,500	13,500	161,670	2,182,545,000
14/10/2009	12,900	0.60 ▲	4.88	12,900	12,900	12,900	461,560	5,954,124,000
13/10/2009	12,300	0.50 ▲	4.24	11,800	12,300	11,600	431,930	5,312,739,000
12/10/2009	11,800	0.00 ■■	0.00	11,900	12,000	11,500	123,680	1,459,424,000
09/10/2009	11,800	0.00 ■■	0.00	12,000	12,300	11,800	180,310	2,127,658,000
08/10/2009	11,800	0.50 ▲	4.42	11,300	11,800	11,200	172,180	2,031,724,000
07/10/2009	11,300	0.50 ▲	4.63	10,900	11,300	10,900	146,720	1,657,936,000
06/10/2009	10,800	-0.20 ▼	-1.82	11,000	11,100	10,700	161,860	1,748,088,000
05/10/2009	11,000	-0.30 ▼	-2.65	11,300	11,500	10,900	142,820	1,571,020,000
02/10/2009	11,300	-0.50 ▼	-4.24	11,300	11,500	11,300	214,930	2,428,709,000
01/10/2009	11,800	0.00 ■■	0.00	11,800	11,900	11,400	114,340	1,349,212,000
30/09/2009	11,800	-0.20 ▼	-1.67	12,100	12,100	11,800	145,040	1,711,472,000
29/09/2009	12,000	0.30 ▲	2.56	12,100	12,100	11,900	203,620	2,443,440,000
28/09/2009	11,700	-0.30 ▼	-2.50	12,200	12,200	11,700	166,220	1,944,774,000
25/09/2009	12,000	0.00 ■■	0.00	11,900	12,000	11,800	127,880	1,534,560,000
24/09/2009	12,000	0.00 ■■	0.00	12,000	12,200	11,800	63,070	756,840,000
23/09/2009	12,000	0.10 ▲	0.84	11,900	12,400	11,900	245,160	2,941,920,000
22/09/2009	11,900	-0.20 ▼	-1.65	12,000	12,300	11,900	289,740	3,447,906,000
21/09/2009	12,100	-0.30 ▼	-2.42	12,200	12,400	12,100	144,290	1,745,909,000
18/09/2009	12,400	-0.10 ▼	-0.80	12,200	12,400	12,200	122,630	1,520,612,000
17/09/2009	12,500	-0.20 ▼	-1.57	12,800	12,900	12,500	266,130	3,326,625,000
16/09/2009	12,700	0.60 ▲	4.96	12,300	12,700	12,200	185,380	2,354,326,000
15/09/2009	12,100	-0.20 ▼	-1.63	12,300	12,500	12,000	347,110	4,200,031,000
14/09/2009	12,300	-0.20 ▼	-1.60	12,700	12,700	12,200	189,990	2,336,877,000
11/09/2009	12,500	0.00 ■■	0.00	12,700	12,800	12,400	229,470	2,868,375,000
10/09/2009	12,500	0.20 ▲	1.63	12,000	12,500	12,000	305,940	3,824,250,000
09/09/2009	12,300	0.00 ■■	0.00	12,600	12,600	12,300	324,590	3,992,457,000
08/09/2009	12,300	-0.20 ▼	-1.60	12,800	12,800	12,300	190,210	2,339,583,000
07/09/2009	12,500	-0.40 ▼	-3.10	12,900	12,900	12,300	198,050	2,475,625,000
04/09/2009	12,900	-0.40 ▼	-3.01	13,900	13,900	12,900	453,980	5,856,342,000
03/09/2009	13,300	0.60 ▲	4.72	13,100	13,300	12,800	457,940	6,090,602,000
02/09/2009	12,700	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	12,700	0.60 ▲	4.96	12,100	12,700	12,000	710,720	9,026,144,000
31/08/2009	12,100	0.10 ▲	0.83	12,100	12,200	11,800	245,160	2,966,436,000
28/08/2009	12,000	0.30 ▲	2.56	12,000	12,000	11,700	299,610	3,595,320,000
27/08/2009	11,700	-0.30 ▼	-2.50	11,800	11,800	11,500	133,170	1,558,089,000
26/08/2009	12,000	0.00 ■■	0.00	12,400	12,400	11,900	333,940	4,007,280,000
25/08/2009	12,000	0.50 ▲	4.35	12,000	12,000	11,900	335,000	4,020,000,000
24/08/2009	11,500	0.50 ▲	4.55	11,500	11,500	11,500	154,540	1,777,210,000
21/08/2009	11,000	-0.30 ▼	-2.65	11,500	11,600	10,800	600,470	6,605,170,000
20/08/2009	11,300	-0.20 ▼	-1.74	11,400	11,400	11,300	72,470	818,911,000
19/08/2009	11,500	0.20 ▲	1.77	11,500	11,500	11,100	142,420	1,637,830,000
18/08/2009	11,300	0.00 ■■	0.00	11,300	11,300	11,100	54,120	611,556,000
17/08/2009	11,300	0.00 ■■	0.00	11,400	11,500	11,200	103,930	1,174,409,000
14/08/2009	11,300	-0.20 ▼	-1.74	11,200	11,500	11,200	38,530	435,389,000
13/08/2009	11,500	0.30 ▲	2.68	11,600	11,600	11,200	188,700	2,170,050,000
12/08/2009	11,200	-0.40 ▼	-3.45	11,600	11,900	11,100	304,620	3,411,744,000
11/08/2009	11,600	-0.30 ▼	-2.52	11,500	11,800	11,400	188,030	2,181,148,000
10/08/2009	11,900	0.00 ■■	0.00	11,700	12,100	11,700	41,600	495,040,000
07/08/2009	11,900	0.50 ▲	4.39	11,900	11,900	10,900	167,200	1,989,680,000
06/08/2009	11,400	-0.30 ▼	-2.56	12,200	12,200	11,400	147,230	1,678,422,000
05/08/2009	11,700	0.50 ▲	4.46	11,000	11,700	11,000	55,000	643,500,000
04/08/2009	11,200	-0.20 ▼	-1.75	11,300	11,400	11,100	23,010	257,712,000
03/08/2009	11,400	0.20 ▲	1.79	11,500	11,500	11,000	2,010	22,914,000
31/07/2009	11,200	0.20 ▲	1.82	11,200	11,400	11,000	17,590	197,008,000
30/07/2009	11,000	0.00 ■■	0.00	10,800	11,500	10,800	22,150	243,650,000
29/07/2009	11,000	-0.40 ▼	-3.51	11,500	11,500	11,000	8,310	91,410,000
28/07/2009	11,400	-0.50 ▼	-4.20	11,400	11,900	11,400	9,840	112,176,000
27/07/2009	11,900	0.50 ▲	4.39	11,900	11,900	11,400	132,290	1,574,251,000
24/07/2009	11,400	0.50 ▲	4.59	11,400	11,400	11,400	29,100	331,740,000
23/07/2009	10,900	0.50 ▲	4.81	10,400	10,900	10,400	30,110	328,199,000
22/07/2009	10,400	-0.10 ▼	-0.95	10,800	10,800	10,400	16,410	170,664,000
21/07/2009	10,500	0.00 ■■	0.00	10,100	10,600	10,100	19,880	208,740,000
20/07/2009	10,500	-0.50 ▼	-4.55	10,500	11,000	10,500	24,070	252,735,000
17/07/2009	11,000	0.00 ■■	0.00	10,600	11,300	10,600	24,950	274,450,000
16/07/2009	11,000	-0.50 ▼	-4.35	11,900	11,900	11,000	38,370	422,070,000
15/07/2009	11,500	0.00 ■■	0.00	11,200	11,500	11,000	60,640	697,360,000
14/07/2009	11,500	0.10 ▲	0.88	11,100	11,500	10,900	14,500	166,750,000
13/07/2009	11,400	-0.50 ▼	-4.20	11,400	12,200	11,400	35,810	408,234,000
10/07/2009	11,900	-0.10 ▼	-0.83	12,000	12,000	11,500	16,330	194,327,000
09/07/2009	12,000	0.30 ▲	2.56	12,000	12,100	11,800	94,990	1,139,880,000
08/07/2009	11,700	0.50 ▲	4.46	11,500	11,700	11,500	53,180	622,206,000
07/07/2009	11,200	0.50 ▲	4.67	11,200	11,200	10,800	52,970	593,264,000
06/07/2009	10,700	0.50 ▲	4.90	10,700	10,700	10,700	5,950	63,665,000
03/07/2009	10,200	0.40 ▲	4.08	9,500	10,200	9,500	26,000	265,200,000
02/07/2009	9,800	-0.40 ▼	-3.92	9,800	10,100	9,700	45,080	441,784,000
01/07/2009	10,200	-0.50 ▼	-4.67	10,200	10,200	10,200	29,960	305,592,000
30/06/2009	10,700	-0.50 ▼	-4.46	10,800	11,300	10,700	25,560	273,492,000
29/06/2009	11,200	-0.50 ▼	-4.27	11,200	11,900	11,200	45,160	505,792,000
26/06/2009	11,700	-0.60 ▼	-4.88	11,800	12,300	11,700	56,480	660,816,000
25/06/2009	12,300	-0.60 ▼	-4.65	13,300	13,300	12,300	42,760	525,948,000
24/06/2009	12,900	0.60 ▲	4.88	11,700	12,900	11,700	74,450	960,405,000
23/06/2009	12,300	-0.60 ▼	-4.65	12,300	12,300	12,300	44,860	551,778,000
22/06/2009	16,400	-0.80 ▼	-4.65	16,400	16,400	16,400	43,340	710,776,000
19/06/2009	17,200	-0.90 ▼	-4.97	17,200	17,200	17,200	30,310	521,332,000
18/06/2009	18,100	-0.90 ▼	-4.74	18,100	18,500	18,100	164,240	2,972,744,000
17/06/2009	19,000	-1.00 ▼	-5.00	19,000	19,000	19,000	36,510	693,690,000
16/06/2009	20,000	-1.00 ▼	-4.76	20,000	20,000	20,000	43,080	861,600,000
15/06/2009	21,000	0.60 ▲	2.94	21,400	21,400	20,300	289,630	6,082,230,000
12/06/2009	20,400	0.90 ▲	4.62	20,400	20,400	20,400	203,620	4,153,848,000
11/06/2009	19,500	0.90 ▲	4.84	18,000	19,500	18,000	270,040	5,265,780,000
10/06/2009	18,600	-0.90 ▼	-4.62	19,000	19,000	18,600	47,450	882,570,000
09/06/2009	19,500	0.90 ▲	4.84	19,500	19,500	18,600	284,150	5,540,925,000
08/06/2009	18,600	0.80 ▲	4.49	18,600	18,600	18,600	5,840	108,624,000
05/06/2009	17,800	0.80 ▲	4.71	17,800	17,800	17,800	4,990	88,822,000
04/06/2009	17,000	0.80 ▲	4.94	17,000	17,000	17,000	21,460	364,820,000
03/06/2009	16,200	0.70 ▲	4.52	16,000	16,200	15,600	222,130	3,598,506,000
02/06/2009	15,500	0.70 ▲	4.73	15,500	15,500	15,200	129,040	2,000,120,000
01/06/2009	14,800	0.70 ▲	4.96	14,800	14,800	14,800	24,180	357,864,000
29/05/2009	14,100	0.60 ▲	4.44	14,100	14,100	14,100	81,050	1,142,805,000
28/05/2009	13,500	0.60 ▲	4.65	13,100	13,500	12,900	145,060	1,958,310,000
27/05/2009	12,900	0.60 ▲	4.88	11,700	12,900	11,700	255,660	3,298,014,000
26/05/2009	12,300	-0.30 ▼	-2.38	12,600	12,600	12,000	136,390	1,677,597,000
25/05/2009	12,600	0.40 ▲	3.28	12,200	12,800	12,200	151,970	1,914,822,000
22/05/2009	12,200	-0.10 ▼	-0.81	12,400	12,900	11,700	213,470	2,604,334,000
21/05/2009	12,300	0.50 ▲	4.24	12,300	12,300	12,000	148,220	1,823,106,000
20/05/2009	11,800	0.50 ▲	4.42	11,800	11,800	11,800	30,220	356,596,000
19/05/2009	11,300	0.50 ▲	4.63	11,300	11,300	11,300	23,370	264,081,000
18/05/2009	10,800	0.50 ▲	4.85	10,800	10,800	10,800	8,000	86,400,000
15/05/2009	10,300	0.40 ▲	4.04	10,200	10,300	9,900	153,560	1,581,668,000
14/05/2009	9,900	0.30 ▲	3.12	9,800	10,000	9,700	230,830	2,285,217,000
13/05/2009	9,600	0.40 ▲	4.35	9,600	9,600	9,600	84,220	808,512,000
12/05/2009	9,200	0.40 ▲	4.55	8,900	9,200	8,900	177,670	1,634,564,000
11/05/2009	8,800	0.00 ■■	0.00	9,000	9,000	8,800	73,780	649,264,000
08/05/2009	8,800	0.00 ■■	0.00	8,700	8,800	8,500	54,880	482,944,000
07/05/2009	8,800	0.30 ▲	3.53	8,500	8,800	8,400	61,310	539,528,000
06/05/2009	8,500	-0.30 ▼	-3.41	8,700	9,000	8,500	96,430	819,655,000
05/05/2009	8,800	-0.40 ▼	-4.35	9,600	9,600	8,800	126,150	1,110,120,000
04/05/2009	9,200	0.40 ▲	4.55	9,200	9,200	9,000	154,500	1,421,400,000
29/04/2009	8,800	0.40 ▲	4.76	8,800	8,800	8,800	131,840	1,160,192,000
28/04/2009	8,400	0.40 ▲	5.00	8,000	8,400	8,000	148,740	1,249,416,000
27/04/2009	8,000	0.20 ▲	2.56	8,100	8,100	7,900	56,580	452,640,000
24/04/2009	7,800	-0.30 ▼	-3.70	8,100	8,100	7,800	40,640	316,992,000
23/04/2009	8,100	-0.30 ▼	-3.57	8,400	8,400	8,100	17,180	139,158,000
22/04/2009	8,400	0.20 ▲	2.44	8,400	8,500	7,900	46,000	386,400,000
21/04/2009	8,200	-0.40 ▼	-4.65	8,200	8,200	8,200	7,680	62,976,000
20/04/2009	8,600	-0.40 ▼	-4.44	8,700	8,700	8,600	36,550	314,330,000
17/04/2009	9,000	0.20 ▲	2.27	9,200	9,200	8,400	194,840	1,753,560,000
16/04/2009	8,800	0.40 ▲	4.76	8,700	8,800	8,500	168,940	1,486,672,000
15/04/2009	8,400	-0.40 ▼	-4.55	8,500	8,600	8,400	118,610	996,324,000
14/04/2009	8,800	0.40 ▲	4.76	8,800	8,800	8,000	125,230	1,102,024,000
13/04/2009	8,400	0.40 ▲	5.00	8,400	8,400	8,400	85,740	720,216,000
10/04/2009	8,000	0.30 ▲	3.90	7,800	8,000	7,800	132,110	1,056,880,000
09/04/2009	7,700	-0.30 ▼	-3.75	7,800	8,000	7,600	67,160	517,132,000
08/04/2009	8,000	-0.30 ▼	-3.61	8,000	8,200	8,000	32,640	261,120,000
07/04/2009	8,300	0.10 ▲	1.22	8,300	8,400	8,200	39,240	325,692,000
03/04/2009	8,200	0.30 ▲	3.80	8,200	8,200	8,100	27,150	222,630,000
02/04/2009	7,900	0.30 ▲	3.95	7,900	7,900	7,900	33,850	267,415,000
01/04/2009	7,600	0.00 ■■	0.00	7,800	7,800	7,600	31,110	236,436,000
31/03/2009	7,600	-0.20 ▼	-2.56	7,600	7,700	7,500	6,080	46,208,000
30/03/2009	7,800	-0.10 ▼	-1.27	7,900	7,900	7,600	10,520	82,056,000
27/03/2009	7,900	0.10 ▲	1.28	8,000	8,000	7,800	14,600	115,340,000
26/03/2009	7,800	-0.10 ▼	-1.27	8,000	8,000	7,600	18,270	142,506,000
25/03/2009	7,900	0.10 ▲	1.28	8,000	8,000	7,700	18,470	145,913,000
24/03/2009	7,800	0.00 ■■	0.00	7,900	8,100	7,500	16,450	128,310,000
23/03/2009	7,800	-0.40 ▼	-4.88	8,000	8,000	7,800	16,970	132,366,000
20/03/2009	8,200	0.00 ■■	0.00	8,000	8,200	7,800	11,020	90,364,000
19/03/2009	8,200	-0.30 ▼	-3.53	8,300	8,400	8,200	2,140	17,548,000
18/03/2009	8,500	0.20 ▲	2.41	8,300	8,600	8,300	8,680	73,780,000
17/03/2009	8,300	-0.10 ▼	-1.19	8,300	8,400	8,300	7,600	63,080,000
16/03/2009	8,400	0.20 ▲	2.44	8,000	8,400	8,000	7,590	63,756,000
13/03/2009	8,200	0.10 ▲	1.23	7,900	8,200	7,900	560	4,592,000
12/03/2009	8,100	-0.30 ▼	-3.57	8,100	8,100	8,100	860	6,966,000
11/03/2009	8,400	0.30 ▲	3.70	8,100	8,400	8,100	5,360	45,024,000
10/03/2009	8,100	0.10 ▲	1.25	8,200	8,200	8,000	6,900	55,890,000
09/03/2009	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
06/03/2009	8,000	0.00 ■■	0.00	7,800	8,000	7,800	5,020	40,160,000
05/03/2009	8,000	0.10 ▲	1.27	8,200	8,200	7,900	2,830	22,640,000
04/03/2009	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	550	4,345,000
03/03/2009	8,000	0.00 ■■	0.00	8,300	8,300	8,000	1,630	13,040,000
02/03/2009	8,000	-0.30 ▼	-3.61	8,000	8,300	8,000	320	2,560,000
27/02/2009	8,300	0.30 ▲	3.75	8,000	8,300	7,700	9,400	78,020,000
26/02/2009	8,000	-0.40 ▼	-4.76	8,500	8,500	8,000	6,010	48,080,000
25/02/2009	8,400	-0.30 ▼	-3.45	8,300	8,400	8,300	6,490	54,516,000
24/02/2009	8,700	-0.30 ▼	-3.33	8,600	8,700	8,600	2,010	17,487,000
23/02/2009	9,000	0.10 ▲	1.12	8,500	9,000	8,500	1,690	15,210,000
20/02/2009	8,900	0.20 ▲	2.30	8,800	9,000	8,700	5,450	48,505,000
19/02/2009	8,700	0.20 ▲	2.35	8,500	8,700	8,300	12,420	108,054,000
18/02/2009	8,500	0.10 ▲	1.19	8,500	8,500	8,500	1,740	14,790,000
17/02/2009	8,400	-0.40 ▼	-4.55	8,700	8,700	8,400	2,630	22,092,000
16/02/2009	8,800	-0.10 ▼	-1.12	9,000	9,000	8,800	690	6,072,000
13/02/2009	8,900	0.40 ▲	4.71	8,900	8,900	8,300	330	2,937,000
12/02/2009	8,500	0.10 ▲	1.19	8,200	8,500	8,200	3,040	25,840,000
11/02/2009	8,400	0.00 ■■	0.00	8,100	8,400	8,000	7,620	64,008,000
10/02/2009	8,400	-0.40 ▼	-4.55	8,500	8,500	8,400	300	2,520,000
09/02/2009	8,800	0.10 ▲	1.15	8,800	8,800	8,400	2,250	19,800,000
06/02/2009	8,700	0.40 ▲	4.82	8,300	8,700	8,200	1,200	10,440,000
05/02/2009	8,300	-0.40 ▼	-4.60	9,000	9,000	8,300	4,520	37,516,000
04/02/2009	8,700	0.00 ■■	0.00	9,000	9,000	8,300	3,800	33,060,000
03/02/2009	8,700	-0.20 ▼	-2.25	9,300	9,300	8,700	2,370	20,619,000
02/02/2009	8,900	-0.30 ▼	-3.26	9,200	9,200	8,900	210	1,869,000
23/01/2009	9,200	0.40 ▲	4.55	8,800	9,200	8,800	2,860	26,312,000
22/01/2009	8,800	0.00 ■■	0.00	8,600	9,100	8,600	1,120	9,856,000
21/01/2009	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	670	5,896,000
20/01/2009	9,000	0.20 ▲	2.27	9,000	9,000	9,000	210	1,890,000
19/01/2009	8,800	-0.20 ▼	-2.22	9,100	9,100	8,800	2,310	20,328,000
16/01/2009	9,000	0.10 ▲	1.12	9,000	9,000	9,000	1,340	12,060,000
15/01/2009	8,900	-0.30 ▼	-3.26	9,200	9,200	8,900	630	5,607,000
14/01/2009	9,200	0.00 ■■	0.00	9,000	9,200	8,900	9,000	82,800,000
13/01/2009	9,200	0.10 ▲	1.10	8,900	9,200	8,900	2,970	27,324,000
12/01/2009	9,100	0.10 ▲	1.11	9,300	9,300	9,000	480	4,368,000
09/01/2009	9,000	-0.20 ▼	-2.17	9,500	9,500	9,000	5,110	45,990,000
08/01/2009	9,200	-0.20 ▼	-2.13	9,400	9,400	9,100	3,420	31,464,000
07/01/2009	9,400	0.00 ■■	0.00	9,200	9,700	9,200	5,750	54,050,000
06/01/2009	9,400	0.20 ▲	2.17	9,000	9,400	9,000	1,550	14,570,000
05/01/2009	9,200	0.10 ▲	1.10	9,300	9,300	8,900	1,200	11,040,000
02/01/2009	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
31/12/2008	9,100	-0.30 ▼	-3.19	9,600	9,600	9,100	2,810	25,571,000
30/12/2008	9,400	0.30 ▲	3.30	9,100	9,400	9,100	6,750	63,450,000
29/12/2008	9,100	0.00 ■■	0.00	9,100	9,100	9,100	5,160	46,956,000
26/12/2008	9,100	0.10 ▲	1.11	9,000	9,100	9,000	1,230	11,193,000
25/12/2008	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	690	6,210,000
24/12/2008	9,200	0.00 ■■	0.00	9,400	9,400	9,200	520	4,784,000
23/12/2008	9,200	-0.20 ▼	-2.13	9,400	9,400	9,200	1,100	10,120,000
22/12/2008	9,400	0.40 ▲	4.44	8,900	9,400	8,900	570	5,358,000
19/12/2008	9,000	0.10 ▲	1.12	9,100	9,200	9,000	1,040	9,360,000
18/12/2008	8,900	-0.40 ▼	-4.30	9,100	9,100	8,900	3,030	26,967,000
17/12/2008	9,300	-0.20 ▼	-2.11	9,600	9,600	9,300	510	4,743,000
16/12/2008	9,500	0.00 ■■	0.00	9,100	9,500	9,100	1,650	15,675,000
15/12/2008	9,500	0.20 ▲	2.15	9,100	9,700	9,100	2,110	20,045,000
12/12/2008	9,300	0.30 ▲	3.33	9,100	9,300	9,100	10,380	96,534,000
11/12/2008	9,000	0.30 ▲	3.45	9,000	9,000	9,000	10	90,000
10/12/2008	8,700	-0.40 ▼	-4.40	8,700	8,700	8,700	2,510	21,837,000
09/12/2008	9,100	0.00 ■■	0.00	9,000	9,100	8,800	9,370	85,267,000
08/12/2008	9,100	0.00 ■■	0.00	8,900	9,100	8,900	2,900	26,390,000
05/12/2008	9,100	-0.40 ▼	-4.21	9,200	9,400	9,100	4,890	44,499,000
04/12/2008	9,500	0.30 ▲	3.26	9,200	9,600	9,200	11,870	112,765,000
03/12/2008	9,200	-0.30 ▼	-3.16	9,300	9,800	9,200	8,780	80,776,000
02/12/2008	9,500	-0.10 ▼	-1.04	9,600	9,600	9,200	4,940	46,930,000
01/12/2008	9,600	-0.30 ▼	-3.03	10,000	10,000	9,600	4,190	40,224,000
28/11/2008	9,900	0.30 ▲	3.12	10,000	10,000	9,900	12,560	124,344,000
27/11/2008	9,600	-0.20 ▼	-2.04	10,000	10,000	9,500	1,300	12,480,000
26/11/2008	9,800	-0.50 ▼	-4.85	10,500	10,500	9,800	5,600	54,880,000
25/11/2008	10,300	0.40 ▲	4.04	10,300	10,300	10,300	5,100	52,530,000
24/11/2008	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	6,790	67,221,000
21/11/2008	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,500	25,000,000
20/11/2008	10,000	-0.40 ▼	-3.85	10,300	10,300	10,000	4,770	47,700,000
19/11/2008	10,400	-0.10 ▼	-0.95	11,000	11,000	10,400	260	2,704,000
18/11/2008	10,500	-0.50 ▼	-4.55	10,500	11,000	10,500	8,470	88,935,000
17/11/2008	11,000	0.50 ▲	4.76	11,000	11,000	10,500	2,550	28,050,000
14/11/2008	10,500	0.50 ▲	5.00	10,500	10,500	10,500	3,380	35,490,000
13/11/2008	10,000	0.00 ■■	0.00	9,900	10,000	9,900	1,550	15,500,000
12/11/2008	10,000	-0.20 ▼	-1.96	9,800	10,200	9,800	2,790	27,900,000
11/11/2008	10,200	-0.20 ▼	-1.92	10,200	10,300	10,200	3,000	30,600,000
10/11/2008	10,400	-0.50 ▼	-4.59	11,000	11,000	10,400	3,380	35,152,000
07/11/2008	10,900	-0.50 ▼	-4.39	10,900	11,000	10,900	4,500	49,050,000
06/11/2008	11,400	-0.50 ▼	-4.20	11,400	12,000	11,400	4,900	55,860,000
05/11/2008	11,900	0.40 ▲	3.48	12,000	12,000	11,800	5,400	64,260,000
04/11/2008	11,500	0.50 ▲	4.55	10,700	11,500	10,600	6,850	78,775,000
03/11/2008	11,000	0.00 ■■	0.00	10,500	11,000	10,500	3,150	34,650,000
31/10/2008	11,000	0.30 ▲	2.80	11,200	11,200	11,000	18,120	199,320,000
30/10/2008	10,700	0.30 ▲	2.88	9,900	10,800	9,900	4,840	51,788,000
29/10/2008	10,400	0.40 ▲	4.00	10,500	10,500	10,400	5,800	60,320,000
28/10/2008	10,000	-0.20 ▼	-1.96	9,800	10,200	9,700	4,870	48,700,000
27/10/2008	10,200	-0.50 ▼	-4.67	10,200	10,300	10,200	6,880	70,176,000
24/10/2008	10,700	-0.50 ▼	-4.46	10,700	11,400	10,700	9,950	106,465,000
23/10/2008	11,200	0.20 ▲	1.82	11,500	11,500	10,700	9,080	101,696,000
22/10/2008	11,000	0.30 ▲	2.80	11,000	11,000	10,700	6,120	67,320,000
21/10/2008	10,700	0.00 ■■	0.00	11,200	11,200	10,700	330	3,531,000
20/10/2008	10,700	-0.50 ▼	-4.46	11,500	11,500	10,700	590	6,313,000
17/10/2008	11,200	-0.10 ▼	-0.88	11,200	11,500	11,000	4,520	50,624,000
16/10/2008	11,300	-0.40 ▼	-3.42	11,200	11,500	11,200	4,110	46,443,000
15/10/2008	11,700	0.50 ▲	4.46	11,700	11,700	11,500	9,260	108,342,000
14/10/2008	11,200	0.50 ▲	4.67	11,200	11,200	11,200	120	1,344,000
13/10/2008	10,700	-0.50 ▼	-4.46	11,400	11,400	10,700	8,690	92,983,000
10/10/2008	11,200	-0.30 ▼	-2.61	11,300	11,300	11,200	5,460	61,152,000
09/10/2008	11,500	-0.50 ▼	-4.17	11,400	12,000	11,400	15,660	180,090,000
08/10/2008	12,000	-0.10 ▼	-0.83	11,500	12,000	11,500	2,200	26,400,000
07/10/2008	12,100	-0.60 ▼	-4.72	12,100	13,300	12,100	8,510	102,971,000
06/10/2008	12,700	-0.10 ▼	-0.78	12,200	12,700	12,200	1,200	15,240,000
03/10/2008	12,800	0.40 ▲	3.23	12,700	12,800	12,700	5,710	73,088,000
02/10/2008	12,400	0.50 ▲	4.20	12,400	12,400	12,300	6,690	82,956,000
01/10/2008	11,900	-0.30 ▼	-2.46	11,900	12,000	11,700	10,370	123,403,000
30/09/2008	12,200	-0.60 ▼	-4.69	12,200	12,200	12,200	5,840	71,248,000
29/09/2008	12,800	-0.40 ▼	-3.03	13,000	13,000	12,700	9,250	118,400,000
26/09/2008	13,200	0.50 ▲	3.94	13,300	13,300	13,000	2,960	39,072,000
25/09/2008	12,700	-0.30 ▼	-2.31	13,000	13,500	12,700	1,850	23,495,000
24/09/2008	13,000	-0.60 ▼	-4.41	13,800	13,800	13,000	8,980	116,740,000
23/09/2008	13,600	0.30 ▲	2.26	13,300	13,700	13,300	5,450	74,120,000
22/09/2008	13,300	0.60 ▲	4.72	13,300	13,300	13,300	100	1,330,000
19/09/2008	12,700	0.60 ▲	4.96	12,700	12,700	12,700	850	10,795,000
18/09/2008	12,100	-0.60 ▼	-4.72	12,100	12,100	12,100	10,620	128,502,000
17/09/2008	12,700	-0.60 ▼	-4.51	12,700	12,700	12,700	12,030	152,781,000
16/09/2008	13,300	-0.70 ▼	-5.00	13,300	13,300	13,300	7,720	102,676,000
15/09/2008	14,000	0.20 ▲	1.45	13,200	14,400	13,200	12,500	175,000,000
12/09/2008	13,800	-0.70 ▼	-4.83	13,800	13,800	13,800	3,250	44,850,000
11/09/2008	14,500	-0.70 ▼	-4.61	14,500	14,500	14,500	19,860	287,970,000
10/09/2008	15,200	-0.80 ▼	-5.00	16,300	16,300	15,200	17,140	260,528,000
09/09/2008	16,000	-0.80 ▼	-4.76	16,800	17,200	16,000	38,560	616,960,000
08/09/2008	16,800	0.70 ▲	4.35	16,900	16,900	15,300	41,980	705,264,000
05/09/2008	16,100	0.70 ▲	4.55	16,100	16,100	16,100	24,060	387,366,000
04/09/2008	15,400	0.70 ▲	4.76	15,400	15,400	15,400	13,660	210,364,000
03/09/2008	14,700	0.70 ▲	5.00	14,700	14,700	14,700	10,850	159,495,000
29/08/2008	14,000	0.40 ▲	2.94	14,000	14,000	13,000	11,110	155,540,000
28/08/2008	13,600	-0.70 ▼	-4.90	13,600	14,000	13,600	15,980	217,328,000
27/08/2008	14,300	0.60 ▲	4.38	14,300	14,300	14,000	40,030	572,429,000
26/08/2008	13,700	0.60 ▲	4.58	13,700	13,700	13,700	27,350	374,695,000
25/08/2008	13,100	0.60 ▲	4.80	13,000	13,100	13,000	17,160	224,796,000
22/08/2008	12,500	0.20 ▲	1.63	12,800	12,800	11,800	21,450	268,125,000
21/08/2008	12,300	0.40 ▲	3.36	12,300	12,400	12,000	17,050	209,715,000
20/08/2008	11,900	-0.60 ▼	-4.80	11,900	12,000	11,900	12,960	154,224,000
19/08/2008	12,500	-0.50 ▼	-3.85	13,200	13,200	12,400	19,560	244,500,000
18/08/2008	13,000	0.60 ▲	4.84	12,800	13,000	12,800	20,960	272,480,000
15/08/2008	12,400	0.30 ▲	2.48	12,400	12,400	12,400	16,560	205,344,000
14/08/2008	12,100	0.30 ▲	2.54	12,100	12,100	11,500	8,140	98,494,000
13/08/2008	11,800	0.00 ■■	0.00	11,600	12,100	11,500	15,080	177,944,000
12/08/2008	11,800	-0.30 ▼	-2.48	12,400	12,400	11,800	21,350	251,930,000
11/08/2008	12,100	0.30 ▲	2.54	12,100	12,100	12,100	2,070	25,047,000
08/08/2008	11,800	-0.30 ▼	-2.48	11,800	12,000	11,800	11,440	134,992,000
07/08/2008	12,100	-0.30 ▼	-2.42	12,400	12,400	12,100	17,120	207,152,000
06/08/2008	12,400	0.20 ▲	1.64	11,900	12,500	11,900	13,450	166,780,000
05/08/2008	12,200	0.00 ■■	0.00	12,200	12,200	11,900	8,850	107,970,000
04/08/2008	12,200	0.30 ▲	2.52	12,200	12,200	12,200	28,070	342,454,000
01/08/2008	11,900	0.30 ▲	2.59	11,900	11,900	11,500	13,810	164,339,000
31/07/2008	11,600	0.30 ▲	2.65	11,000	11,600	11,000	11,360	131,776,000
30/07/2008	11,300	-0.30 ▼	-2.59	11,500	11,500	11,300	13,460	152,098,000
29/07/2008	11,600	0.10 ▲	0.87	11,800	11,800	11,500	11,460	132,936,000
28/07/2008	11,500	-0.30 ▼	-2.54	11,500	12,100	11,500	13,240	152,260,000
25/07/2008	11,800	-0.30 ▼	-2.48	11,800	11,800	11,800	1,300	15,340,000
24/07/2008	12,100	-0.30 ▼	-2.42	12,100	12,100	12,100	3,930	47,553,000
23/07/2008	12,400	-0.30 ▼	-2.36	12,400	12,400	12,400	150	1,860,000
22/07/2008	12,700	-0.30 ▼	-2.31	12,700	12,700	12,700	10	127,000
21/07/2008	13,000	-0.40 ▼	-2.99	13,000	13,000	13,000	4,100	53,300,000
18/07/2008	13,400	-0.40 ▼	-2.90	13,500	13,500	13,400	1,540	20,636,000
17/07/2008	13,800	0.40 ▲	2.99	13,800	13,800	13,400	26,710	368,598,000
16/07/2008	13,400	0.30 ▲	2.29	13,400	13,400	12,800	37,740	505,716,000
15/07/2008	13,100	0.30 ▲	2.34	13,100	13,100	13,100	4,080	53,448,000
14/07/2008	12,800	0.30 ▲	2.40	12,800	12,800	12,800	5,470	70,016,000
11/07/2008	12,500	0.30 ▲	2.46	12,500	12,500	12,500	13,900	173,750,000
10/07/2008	12,200	0.10 ▲	0.83	11,900	12,200	11,800	34,480	420,656,000
09/07/2008	12,100	-0.30 ▼	-2.42	12,100	12,500	12,100	25,930	313,753,000
08/07/2008	12,400	-0.30 ▼	-2.36	12,400	12,400	12,400	570	7,068,000
07/07/2008	12,700	-0.30 ▼	-2.31	13,300	13,300	12,700	14,050	178,435,000
04/07/2008	13,000	0.30 ▲	2.36	13,000	13,000	13,000	8,930	116,090,000
03/07/2008	12,700	0.30 ▲	2.42	12,100	12,700	12,100	17,480	221,996,000
02/07/2008	12,400	0.30 ▲	2.48	12,400	12,400	12,000	26,620	330,088,000
01/07/2008	12,100	0.30 ▲	2.54	12,000	12,100	12,000	18,640	225,544,000
30/06/2008	11,800	0.30 ▲	2.61	11,200	11,800	11,200	7,840	92,512,000
27/06/2008	11,500	0.30 ▲	2.68	10,900	11,500	10,900	9,070	104,305,000
26/06/2008	11,200	-0.30 ▼	-2.61	11,600	11,800	11,200	15,470	173,264,000
25/06/2008	11,500	0.30 ▲	2.68	11,500	11,500	11,500	8,370	96,255,000
24/06/2008	11,200	-0.30 ▼	-2.61	11,800	11,800	11,200	9,270	103,824,000
23/06/2008	11,500	0.00 ■■	0.00	11,200	11,500	11,200	11,000	126,500,000
20/06/2008	11,500	-0.30 ▼	-2.54	11,500	11,500	11,500	4,590	52,785,000
19/06/2008	11,800	-0.30 ▼	-2.48	11,800	11,800	11,800	220	2,596,000
18/06/2008	12,100	-0.20 ▼	-1.63	12,100	12,100	12,100	11,510	139,271,000
17/06/2008	12,300	0.20 ▲	1.65	12,300	12,300	12,300	10,590	130,257,000
16/06/2008	12,100	0.20 ▲	1.68	12,100	12,100	12,100	1,510	18,271,000
13/06/2008	11,900	0.20 ▲	1.71	11,500	11,900	11,500	17,480	208,012,000
12/06/2008	11,700	0.20 ▲	1.74	11,700	11,700	11,300	28,510	333,567,000
11/06/2008	11,500	-0.20 ▼	-1.71	11,500	11,700	11,500	10,870	125,005,000
10/06/2008	11,700	-0.20 ▼	-1.68	11,700	11,700	11,700	1,450	16,965,000
09/06/2008	11,900	-0.20 ▼	-1.65	11,900	11,900	11,900	200	2,380,000
06/06/2008	12,100	-0.20 ▼	-1.63	12,100	12,100	12,100	50	605,000
05/06/2008	12,300	-0.20 ▼	-1.60	12,300	12,300	12,300	310	3,813,000
04/06/2008	12,500	-0.20 ▼	-1.57	12,500	12,500	12,500	1,320	16,500,000
03/06/2008	12,700	-0.20 ▼	-1.55	12,700	12,700	12,700	50	635,000
02/06/2008	12,900	-0.20 ▼	-1.53	12,900	12,900	12,900	6,110	78,819,000
30/05/2008	13,100	-0.20 ▼	-1.50	13,100	13,100	13,100	310	4,061,000
29/05/2008	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
28/05/2008	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
27/05/2008	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
26/05/2008	13,300	-0.20 ▼	-1.48	13,300	13,300	13,300	1,000	13,300,000
23/05/2008	13,500	-0.20 ▼	-1.46	13,500	13,500	13,500	1,370	18,495,000
22/05/2008	13,700	-0.20 ▼	-1.44	13,700	13,700	13,700	7,250	99,325,000
21/05/2008	13,900	-0.20 ▼	-1.42	13,900	13,900	13,900	5,400	75,060,000
20/05/2008	14,100	-0.20 ▼	-1.40	14,100	14,100	14,100	3,500	49,350,000
19/05/2008	14,300	-0.20 ▼	-1.38	14,300	14,300	14,300	1,010	14,443,000
16/05/2008	14,500	-0.20 ▼	-1.36	14,500	14,500	14,500	360	5,220,000
15/05/2008	14,700	-0.20 ▼	-1.34	14,700	14,700	14,700	10	147,000
14/05/2008	14,900	-0.30 ▼	-1.97	14,900	14,900	14,900	1,030	15,347,000
13/05/2008	15,200	-0.30 ▼	-1.94	15,200	15,200	15,200	10	152,000
12/05/2008	15,500	-0.30 ▼	-1.90	15,500	15,500	15,500	10	155,000
09/05/2008	15,800	-0.30 ▼	-1.86	15,800	15,800	15,800	1,150	18,170,000
08/05/2008	16,100	-0.30 ▼	-1.83	16,100	16,100	16,100	100	1,610,000
07/05/2008	16,400	-0.30 ▼	-1.80	16,400	16,400	16,400	1,100	18,040,000
06/05/2008	16,700	-0.30 ▼	-1.76	16,700	16,700	16,700	130	2,171,000
05/05/2008	17,000	-0.30 ▼	-1.73	17,000	17,000	17,000	730	12,410,000
29/04/2008	17,300	-0.30 ▼	-1.70	17,300	17,400	17,300	12,950	224,035,000
28/04/2008	17,600	-0.30 ▼	-1.68	17,600	18,100	17,600	18,890	332,464,000
25/04/2008	17,900	-0.30 ▼	-1.65	17,900	17,900	17,900	4,860	86,994,000
24/04/2008	18,200	-0.30 ▼	-1.62	18,200	18,200	18,200	3,440	62,608,000
23/04/2008	18,500	-0.30 ▼	-1.60	18,500	18,500	18,500	110	2,035,000
22/04/2008	18,800	-0.30 ▼	-1.57	18,800	18,800	18,800	1,600	30,080,000
21/04/2008	19,100	-0.30 ▼	-1.55	19,100	19,100	19,100	4,200	80,220,000
18/04/2008	19,400	-0.30 ▼	-1.52	19,400	19,400	19,400	3,710	71,974,000
17/04/2008	19,700	0.30 ▲	1.55	19,100	19,700	19,100	39,610	780,317,000
16/04/2008	19,400	-0.30 ▼	-1.52	19,400	19,400	19,400	210	4,074,000
11/04/2008	19,700	-0.40 ▼	-1.99	20,100	20,100	19,700	160	3,152,000
10/04/2008	20,100	-0.40 ▼	-1.95	20,100	20,100	20,100	3,100	62,310,000
09/04/2008	20,500	-0.40 ▼	-1.91	20,500	20,500	20,500	7,270	149,035,000
08/04/2008	20,900	0.00 ■■	0.00	21,300	21,300	20,500	49,250	1,029,325,000
07/04/2008	21,400	0.40 ▲	1.90	21,400	21,400	21,400	1,160	24,824,000
04/04/2008	21,000	0.20 ▲	0.96	21,000	21,000	21,000	22,070	463,470,000
03/04/2008	20,800	0.20 ▲	0.97	20,800	20,800	20,800	1,080	22,464,000
02/04/2008	20,600	0.20 ▲	0.98	20,600	20,600	20,600	21,800	449,080,000
01/04/2008	20,400	0.20 ▲	0.99	20,400	20,400	20,400	1,600	32,640,000
31/03/2008	20,200	0.20 ▲	1.00	20,200	20,200	20,200	6,800	137,360,000
28/03/2008	20,000	0.10 ▲	0.50	20,000	20,000	20,000	650	13,000,000
27/03/2008	19,900	0.10 ▲	0.51	19,900	19,900	19,900	56,720	1,128,728,000
26/03/2008	19,800	0.00 ■■	0.00	20,500	20,500	19,800	26,920	533,016,000
25/03/2008	19,800	0.90 ▲	4.76	18,000	19,800	18,000	38,300	758,340,000
24/03/2008	18,900	-0.90 ▼	-4.55	19,800	19,800	18,900	6,990	132,111,000
21/03/2008	19,800	0.00 ■■	0.00	19,000	20,500	18,900	50,500	999,900,000
20/03/2008	19,800	-1.00 ▼	-4.81	19,900	20,000	19,800	102,870	2,036,826,000
19/03/2008	20,800	-1.00 ▼	-4.59	20,800	21,000	20,800	63,660	1,324,128,000
18/03/2008	21,800	-1.10 ▼	-4.80	21,800	21,800	21,800	2,300	50,140,000
17/03/2008	22,900	-1.20 ▼	-4.98	23,000	23,000	22,900	2,790	63,891,000
14/03/2008	24,100	-0.10 ▼	-0.41	24,200	24,200	23,500	4,590	110,619,000
13/03/2008	24,200	-0.60 ▼	-2.42	25,000	25,000	24,000	3,340	80,828,000
12/03/2008	24,800	1.00 ▲	4.20	22,700	24,900	22,700	3,200	79,360,000
11/03/2008	23,800	-1.20 ▼	-4.80	24,000	24,000	23,800	8,760	208,488,000
10/03/2008	25,000	0.00 ■■	0.00	26,200	26,200	25,000	17,470	436,750,000
07/03/2008	25,000	1.10 ▲	4.60	25,000	25,000	25,000	4,590	114,750,000
06/03/2008	23,900	1.10 ▲	4.82	22,800	23,900	22,800	6,110	146,029,000
05/03/2008	22,800	-1.20 ▼	-5.00	22,800	22,800	22,800	6,570	149,796,000
04/03/2008	24,000	-1.20 ▼	-4.76	24,000	24,000	24,000	3,270	78,480,000
03/03/2008	25,200	-1.30 ▼	-4.91	26,000	26,000	25,200	16,840	424,368,000
29/02/2008	26,500	-0.80 ▼	-2.93	28,000	28,000	26,500	23,490	622,485,000
28/02/2008	27,300	-1.10 ▼	-3.87	28,400	28,400	27,300	11,510	314,223,000
27/02/2008	28,400	0.00 ■■	0.00	27,000	29,700	27,000	5,370	152,508,000
26/02/2008	28,400	-1.30 ▼	-4.38	30,000	30,000	28,300	5,590	158,756,000
25/02/2008	29,700	1.30 ▲	4.58	29,000	29,800	29,000	16,170	480,249,000
22/02/2008	28,400	-1.40 ▼	-4.70	28,400	28,400	28,400	24,270	689,268,000
21/02/2008	29,800	-1.50 ▼	-4.79	31,300	31,300	29,800	460	13,708,000
20/02/2008	31,300	-1.60 ▼	-4.86	32,900	32,900	31,300	2,340	73,242,000
19/02/2008	32,900	-0.30 ▼	-0.90	31,600	32,900	31,600	4,610	151,669,000
18/02/2008	33,200	-1.70 ▼	-4.87	33,200	33,200	33,200	1,460	48,472,000
15/02/2008	34,900	-1.60 ▼	-4.38	34,700	36,000	34,700	2,250	78,525,000
14/02/2008	36,500	0.80 ▲	2.24	35,700	36,500	35,700	3,270	119,355,000
13/02/2008	35,700	-1.80 ▼	-4.80	37,000	37,000	35,700	4,170	148,869,000
12/02/2008	37,500	-0.10 ▼	-0.27	35,800	37,600	35,800	6,240	234,000,000
01/02/2008	37,600	1.60 ▲	4.44	35,000	37,600	35,000	15,780	593,328,000
31/01/2008	36,000	0.30 ▲	0.84	34,500	36,000	34,000	10,170	366,120,000
30/01/2008	35,700	1.70 ▲	5.00	34,000	35,700	34,000	14,640	522,648,000
29/01/2008	34,000	1.00 ▲	3.03	31,400	34,000	31,400	10,970	372,980,000
28/01/2008	33,000	1.00 ▲	3.12	30,400	33,000	30,400	6,350	209,550,000
25/01/2008	32,000	1.30 ▲	4.23	30,700	32,000	30,700	6,730	215,360,000
24/01/2008	30,700	-1.60 ▼	-4.95	32,300	32,300	30,700	5,550	170,385,000
23/01/2008	32,300	-1.70 ▼	-5.00	32,500	32,500	32,300	4,370	141,151,000
22/01/2008	34,000	0.00 ■■	0.00	32,300	34,000	32,300	10,430	354,620,000
21/01/2008	34,000	0.00 ■■	0.00	34,200	34,200	32,300	3,510	119,340,000
18/01/2008	34,000	-0.20 ▼	-0.58	34,000	34,000	34,000	4,830	164,220,000
17/01/2008	34,200	-0.20 ▼	-0.58	35,500	35,500	34,200	4,220	144,324,000
16/01/2008	34,400	1.60 ▲	4.88	32,800	34,400	32,800	5,520	189,888,000
15/01/2008	32,800	-1.70 ▼	-4.93	34,500	34,500	32,800	2,270	74,456,000
14/01/2008	34,500	-1.00 ▼	-2.82	35,500	35,500	34,500	6,260	215,970,000
11/01/2008	35,500	1.00 ▲	2.90	33,500	35,500	33,000	5,620	199,510,000
10/01/2008	34,500	-1.80 ▼	-4.96	36,300	36,300	34,500	10,940	377,430,000
09/01/2008	36,300	0.70 ▲	1.97	34,500	36,300	33,900	15,550	564,465,000
08/01/2008	35,600	0.10 ▲	0.28	33,800	35,600	33,800	1,020	36,312,000
07/01/2008	35,500	-1.50 ▼	-4.05	36,500	36,500	35,200	8,130	288,615,000
04/01/2008	37,000	-0.50 ▼	-1.33	36,100	37,900	36,100	4,840	179,080,000
03/01/2008	37,500	0.50 ▲	1.35	36,600	37,500	36,600	9,390	352,125,000
02/01/2008	37,000	-0.20 ▼	-0.54	37,800	37,800	37,000	1,500	55,500,000
28/12/2007	37,200	-0.80 ▼	-2.11	37,000	37,700	37,000	5,670	210,924,000
27/12/2007	38,000	-0.90 ▼	-2.31	37,000	38,000	37,000	9,750	370,500,000
26/12/2007	38,900	0.90 ▲	2.37	38,000	38,900	37,500	11,310	439,959,000
25/12/2007	38,000	0.20 ▲	0.53	37,800	38,000	37,800	2,210	83,980,000
24/12/2007	37,800	0.60 ▲	1.61	38,000	38,000	37,800	5,090	192,402,000
21/12/2007	37,800	-1.20 ▼	-3.08	38,000	39,000	37,700	14,280	539,784,000
20/12/2007	39,000	-0.60 ▼	-1.52	39,600	39,600	38,000	25,840	1,007,760,000
19/12/2007	39,600	0.60 ▲	1.54	39,000	39,600	39,000	35,100	1,389,960,000
18/12/2007	39,000	1.50 ▲	4.00	36,500	39,000	36,500	32,380	1,262,820,000
17/12/2007	37,500	-1.00 ▼	-2.60	37,500	37,500	37,000	18,310	686,625,000
14/12/2007	38,500	-0.50 ▼	-1.28	37,400	38,500	37,400	12,050	463,925,000
13/12/2007	39,000	0.00 ■■	0.00	38,000	39,000	38,000	24,150	941,850,000
12/12/2007	39,000	0.00 ■■	0.00	37,500	39,000	37,500	32,960	1,285,440,000
11/12/2007	39,000	-0.80 ▼	-2.01	38,000	39,000	37,900	57,780	2,253,420,000
10/12/2007	39,800	-0.10 ▼	-0.25	39,900	39,900	38,000	62,810	2,499,838,000
07/12/2007	39,900	1.90 ▲	5.00	38,000	39,900	37,000	92,040	3,672,396,000
06/12/2007	38,000	0.00 ■■	0.00	38,000	38,500	36,700	80,770	3,069,260,000
05/12/2007	38,000	0.60 ▲	1.60	39,000	39,000	37,400	107,730	4,093,740,000
04/12/2007	37,400	1.70 ▲	4.76	37,400	37,400	37,400	55,510	2,076,074,000
03/12/2007	35,700	1.70 ▲	5.00	35,700	35,700	34,500	22,500	803,250,000
30/11/2007	34,000	0.00 ■■	0.00	33,500	34,000	33,500	11,690	397,460,000
29/11/2007	34,000	0.50 ▲	1.49	33,500	34,000	33,500	25,590	870,060,000
28/11/2007	33,500	0.00 ■■	0.00	33,900	33,900	33,000	6,170	206,695,000
27/11/2007	33,500	0.30 ▲	0.90	33,200	33,500	33,200	21,550	721,925,000
26/11/2007	33,200	0.20 ▲	0.61	33,000	34,000	33,000	30,190	1,002,308,000
23/11/2007	33,000	0.00 ■■	0.00	33,100	33,200	33,000	20,060	661,980,000
22/11/2007	33,000	0.70 ▲	2.17	32,300	33,300	32,300	10,600	349,800,000
21/11/2007	32,300	-1.20 ▼	-3.58	32,100	32,500	32,000	18,500	597,550,000
20/11/2007	33,500	-0.50 ▼	-1.47	33,400	34,000	33,400	5,720	191,620,000
19/11/2007	34,000	-0.20 ▼	-0.58	34,200	34,200	33,000	10,650	362,100,000
16/11/2007	34,200	0.20 ▲	0.59	33,200	35,500	33,000	14,170	484,614,000
15/11/2007	34,000	-0.70 ▼	-2.02	34,700	34,700	34,000	13,050	443,700,000
14/11/2007	34,700	1.60 ▲	4.83	33,100	34,700	33,100	32,430	1,125,321,000
13/11/2007	33,100	-1.70 ▼	-4.89	33,200	33,400	33,100	19,190	635,189,000
12/11/2007	34,800	-1.20 ▼	-3.33	34,900	35,900	34,800	17,800	619,440,000
09/11/2007	36,000	-0.20 ▼	-0.55	35,500	37,200	35,000	12,350	444,600,000
08/11/2007	36,200	-1.60 ▼	-4.23	37,800	37,800	36,200	19,640	710,968,000
07/11/2007	37,800	1.80 ▲	5.00	37,600	37,800	36,000	16,830	636,174,000
06/11/2007	36,000	-1.80 ▼	-4.76	36,500	37,800	36,000	45,130	1,624,680,000
05/11/2007	37,800	-1.70 ▼	-4.30	38,200	39,000	37,800	25,670	970,326,000
02/11/2007	39,500	-0.50 ▼	-1.25	40,000	40,000	39,100	39,450	1,558,275,000
01/11/2007	40,000	1.50 ▲	3.90	39,900	40,000	38,000	70,070	2,802,800,000
31/10/2007	38,500	-1.50 ▼	-3.75	39,000	39,700	38,500	35,880	1,381,380,000
30/10/2007	40,000	0.20 ▲	0.50	40,000	40,000	39,000	43,160	1,726,400,000
29/10/2007	39,800	-2.00 ▼	-4.78	40,000	41,700	39,800	56,940	2,266,212,000
26/10/2007	41,800	1.90 ▲	4.76	41,800	41,800	41,500	105,720	4,419,096,000
25/10/2007	39,900	1.90 ▲	5.00	39,900	39,900	39,000	78,000	3,112,200,000
24/10/2007	38,000	-1.50 ▼	-3.80	37,600	39,500	37,600	104,090	3,955,420,000
23/10/2007	39,500	-2.00 ▼	-4.82	39,500	39,500	39,500	34,990	1,382,105,000
22/10/2007	41,500	0.30 ▲	0.73	43,200	43,200	41,500	207,260	8,601,290,000
19/10/2007	41,200	1.90 ▲	4.83	41,200	41,200	41,200	80,220	3,305,064,000
18/10/2007	39,300	1.80 ▲	4.80	39,300	39,300	39,300	78,000	3,065,400,000
17/10/2007	37,500	1.70 ▲	4.75	37,500	37,500	36,500	135,230	5,071,125,000
16/10/2007	35,800	1.70 ▲	4.99	35,800	35,800	35,000	110,410	3,952,678,000
15/10/2007	34,100	1.60 ▲	4.92	32,500	34,100	32,500	42,580	1,451,978,000
12/10/2007	32,500	-0.50 ▼	-1.52	32,000	33,000	32,000	9,970	324,025,000
11/10/2007	33,000	-0.90 ▼	-2.65	33,900	33,900	32,700	31,250	1,031,250,000
10/10/2007	33,900	0.80 ▲	2.42	33,100	34,000	33,000	20,000	678,000,000
09/10/2007	33,100	-1.40 ▼	-4.06	32,800	34,500	32,800	26,880	889,728,000
08/10/2007	34,500	-1.20 ▼	-3.36	35,700	35,700	34,000	25,440	877,680,000
05/10/2007	35,700	1.70 ▲	5.00	33,000	35,700	33,000	73,350	2,618,595,000
04/10/2007	34,000	1.00 ▲	3.03	33,000	34,000	33,000	81,620	2,775,080,000
03/10/2007	33,000	-1.00 ▼	-2.94	32,300	33,000	32,300	63,510	2,095,830,000
02/10/2007	34,000	-0.40 ▼	-1.16	34,400	34,400	33,000	49,650	1,688,100,000
01/10/2007	34,400	1.40 ▲	4.24	34,000	34,400	33,500	42,230	1,452,712,000
28/09/2007	33,000	1.50 ▲	4.76	32,000	33,000	32,000	67,140	2,215,620,000
27/09/2007	31,500	1.50 ▲	5.00	31,000	31,500	30,000	85,780	2,702,070,000
26/09/2007	30,000	0.50 ▲	1.69	30,000	30,000	29,300	83,220	2,496,600,000
25/09/2007	29,500	0.50 ▲	1.72	30,400	30,400	29,300	46,010	1,357,295,000
24/09/2007	29,000	0.10 ▲	0.35	29,000	29,000	28,800	25,720	745,880,000
21/09/2007	28,900	0.10 ▲	0.35	29,000	29,000	28,900	44,180	1,276,802,000
20/09/2007	28,800	0.00 ■■	0.00	28,900	29,000	28,800	23,070	664,416,000
19/09/2007	28,800	0.10 ▲	0.35	28,900	28,900	28,700	17,620	507,456,000
18/09/2007	28,700	0.20 ▲	0.70	29,000	29,000	28,700	22,670	650,629,000
17/09/2007	28,500	0.00 ■■	0.00	28,500	28,500	28,300	25,450	725,325,000
14/09/2007	28,500	0.50 ▲	1.79	28,100	28,800	28,100	13,180	375,630,000
13/09/2007	28,000	-0.50 ▼	-1.75	27,500	28,100	27,500	32,960	922,880,000
12/09/2007	28,500	-1.50 ▼	-5.00	29,000	30,000	28,500	17,490	498,465,000
11/09/2007	30,000	0.90 ▲	3.09	30,500	30,500	30,000	68,160	2,044,800,000
10/09/2007	29,100	1.30 ▲	4.68	29,100	29,100	29,100	54,910	1,597,881,000
07/09/2007	27,800	1.30 ▲	4.91	26,800	27,800	26,600	78,650	2,186,470,000
06/09/2007	26,500	0.50 ▲	1.92	26,000	26,700	26,000	18,860	499,790,000
05/09/2007	26,000	-0.20 ▼	-0.76	26,500	27,000	26,000	25,120	653,120,000
04/09/2007	26,200	0.40 ▲	1.55	26,300	26,300	26,000	5,210	136,502,000
31/08/2007	25,800	-0.20 ▼	-0.77	26,300	26,300	25,800	24,920	642,936,000
30/08/2007	26,000	-0.30 ▼	-1.14	26,500	27,000	25,500	17,920	465,920,000
29/08/2007	26,300	0.20 ▲	0.77	26,300	26,300	26,000	3,300	86,790,000
28/08/2007	26,100	-0.80 ▼	-2.97	26,900	26,900	26,100	4,030	105,183,000
27/08/2007	26,900	0.40 ▲	1.51	27,000	27,000	26,600	11,200	301,280,000
24/08/2007	26,500	0.90 ▲	3.52	26,200	26,500	26,000	9,870	261,555,000
23/08/2007	25,600	0.20 ▲	0.79	25,800	25,800	25,500	1,900	48,640,000
22/08/2007	25,400	-1.10 ▼	-4.15	25,800	25,800	25,400	3,110	78,994,000
21/08/2007	26,500	0.80 ▲	3.11	26,800	26,800	26,500	10,010	265,265,000
20/08/2007	28,800	0.00 ■■	0.00	28,600	28,800	28,600	9,260	266,688,000
17/08/2007	28,800	-0.40 ▼	-1.37	28,600	28,800	28,600	9,260	266,688,000
16/08/2007	29,200	-0.20 ▼	-0.68	29,400	29,400	29,200	6,160	179,872,000
15/08/2007	29,400	-0.40 ▼	-1.34	29,000	29,500	29,000	9,730	286,062,000
14/08/2007	29,800	0.80 ▲	2.76	29,900	30,000	29,800	31,620	942,276,000
13/08/2007	29,000	-1.20 ▼	-3.97	30,000	30,000	29,000	11,210	325,090,000
10/08/2007	30,200	-0.20 ▼	-0.66	30,100	30,500	30,100	10,370	313,174,000
09/08/2007	30,400	-0.10 ▼	-0.33	30,400	30,400	30,000	15,330	466,032,000
08/08/2007	30,500	0.10 ▲	0.33	30,400	30,500	30,300	5,140	156,770,000
07/08/2007	30,400	0.20 ▲	0.66	30,500	30,500	30,400	21,610	656,944,000
06/08/2007	30,200	-0.80 ▼	-2.58	30,100	30,500	30,100	4,500	135,900,000
03/08/2007	31,000	1.10 ▲	3.68	30,500	31,000	30,200	16,000	496,000,000
02/08/2007	29,900	-0.70 ▼	-2.29	30,900	30,900	29,900	14,170	423,683,000
01/08/2007	30,600	0.10 ▲	0.33	30,500	31,000	30,400	13,350	408,510,000
31/07/2007	30,500	0.00 ■■	0.00	30,500	30,600	30,400	14,540	443,470,000
30/07/2007	30,500	-0.50 ▼	-1.61	30,700	31,000	30,500	21,740	663,070,000
27/07/2007	31,000	0.30 ▲	0.98	30,700	31,000	30,700	7,450	230,950,000
26/07/2007	30,700	0.00 ■■	0.00	31,000	31,000	30,500	7,070	217,049,000
25/07/2007	30,700	-0.80 ▼	-2.54	32,000	32,000	30,700	20,040	615,228,000
24/07/2007	31,500	-1.00 ▼	-3.08	31,500	32,400	31,500	20,330	640,395,000
23/07/2007	32,500	0.40 ▲	1.25	33,600	33,700	32,500	60,610	1,969,825,000
20/07/2007	32,100	0.60 ▲	1.90	32,000	32,100	32,000	41,860	1,343,706,000
19/07/2007	31,500	0.90 ▲	2.94	30,900	31,500	30,900	23,180	730,170,000
18/07/2007	30,600	0.10 ▲	0.33	31,800	31,800	30,600	6,440	197,064,000
17/07/2007	30,500	0.00 ■■	0.00	30,500	30,500	30,500	19,690	600,545,000
16/07/2007	30,500	-1.30 ▼	-4.09	30,700	30,700	30,500	34,400	1,049,200,000
13/07/2007	31,800	-0.10 ▼	-0.31	32,000	32,000	31,800	22,070	701,826,000
12/07/2007	31,900	-0.10 ▼	-0.31	31,500	31,900	31,500	33,450	1,067,055,000
11/07/2007	32,000	1.00 ▲	3.23	32,300	32,300	32,000	73,120	2,339,840,000
10/07/2007	31,000	1.00 ▲	3.33	30,500	31,000	30,500	48,400	1,500,400,000
09/07/2007	30,000	0.70 ▲	2.39	29,500	30,000	29,500	17,480	524,400,000
06/07/2007	29,300	0.30 ▲	1.03	29,300	29,300	29,000	12,250	358,925,000
05/07/2007	29,000	-1.00 ▼	-3.33	29,500	29,500	29,000	19,420	563,180,000
04/07/2007	30,000	0.50 ▲	1.69	30,500	30,500	30,000	21,730	651,900,000
03/07/2007	29,500	0.50 ▲	1.72	29,000	29,500	29,000	23,960	706,820,000
02/07/2007	29,000	-0.80 ▼	-2.68	30,300	30,300	29,000	25,330	734,570,000
29/06/2007	29,800	1.40 ▲	4.93	28,600	29,800	28,600	27,280	812,944,000
28/06/2007	28,400	-0.40 ▼	-1.39	28,800	28,800	28,400	21,470	609,748,000
27/06/2007	28,800	-0.70 ▼	-2.37	28,600	29,000	28,600	28,950	833,760,000
26/06/2007	29,500	0.60 ▲	2.08	29,500	29,500	29,500	9,400	277,300,000
25/06/2007	28,900	0.40 ▲	1.40	28,500	28,900	28,500	9,580	276,862,000
22/06/2007	28,500	-1.50 ▼	-5.00	28,500	29,500	28,500	23,720	676,020,000
21/06/2007	30,000	-0.20 ▼	-0.66	30,600	30,600	30,000	21,560	646,800,000
20/06/2007	30,200	-0.60 ▼	-1.95	30,800	31,000	30,200	44,340	1,339,068,000
19/06/2007	30,800	1.10 ▲	3.70	31,100	31,100	30,800	63,610	1,959,188,000
18/06/2007	29,700	-1.10 ▼	-3.57	30,800	30,800	29,300	25,500	757,350,000
15/06/2007	30,800	1.40 ▲	4.76	30,800	30,800	30,800	106,630	3,284,204,000
14/06/2007	29,400	1.40 ▲	5.00	29,400	29,400	29,400	43,370	1,275,078,000
13/06/2007	28,000	0.20 ▲	0.72	27,800	28,000	27,800	17,400	487,200,000
12/06/2007	27,800	-0.20 ▼	-0.71	28,000	28,000	27,800	12,340	343,052,000
11/06/2007	28,000	-1.00 ▼	-3.45	28,100	28,100	28,000	12,750	357,000,000
08/06/2007	29,000	0.40 ▲	1.40	30,000	30,000	29,000	72,670	2,107,430,000
07/06/2007	28,600	1.30 ▲	4.76	28,600	28,600	28,600	36,500	1,043,900,000
06/06/2007	27,300	1.30 ▲	5.00	26,600	27,300	26,600	31,920	871,416,000
05/06/2007	26,000	-0.70 ▼	-2.62	26,400	26,400	26,000	8,140	211,640,000
04/06/2007	26,700	-0.10 ▼	-0.37	27,900	27,700	26,700	7,230	193,041,000
01/06/2007	26,800	-0.40 ▼	-1.47	27,000	27,000	26,800	11,450	306,860,000
31/05/2007	27,200	0.00 ■■	0.00	26,600	27,200	26,600	13,970	379,984,000
30/05/2007	27,200	0.00 ■■	0.00	26,000	27,200	26,000	10,540	286,688,000
29/05/2007	27,200	-0.30 ▼	-1.09	27,500	27,500	27,200	8,550	232,560,000
28/05/2007	27,500	0.40 ▲	1.48	27,100	27,500	27,100	7,630	209,825,000
25/05/2007	27,100	0.00 ■■	0.00	27,100	27,100	26,600	12,000	325,200,000
24/05/2007	27,100	-1.30 ▼	-4.58	27,100	28,400	27,100	11,770	318,967,000
23/05/2007	28,400	0.70 ▲	2.53	28,000	28,400	28,000	31,370	890,908,000
22/05/2007	27,700	0.90 ▲	3.36	27,500	27,700	27,500	14,400	398,880,000
21/05/2007	26,800	0.80 ▲	3.08	26,000	26,800	26,000	20,600	552,080,000
18/05/2007	26,000	-0.20 ▼	-0.76	26,000	26,000	26,000	36,690	953,940,000
17/05/2007	26,200	-0.30 ▼	-1.13	26,500	26,500	26,200	29,120	762,944,000
16/05/2007	26,500	-0.50 ▼	-1.85	27,000	27,000	26,500	9,850	261,025,000
15/05/2007	27,000	-0.80 ▼	-2.88	27,000	27,000	27,000	39,400	1,063,800,000
14/05/2007	27,800	-0.20 ▼	-0.71	27,700	27,800	27,700	17,430	484,554,000
11/05/2007	28,000	0.50 ▲	1.82	27,700	28,000	27,700	10,040	281,120,000
10/05/2007	27,500	-0.20 ▼	-0.72	27,800	27,800	27,500	8,500	233,750,000
09/05/2007	27,700	-0.40 ▼	-1.42	28,100	28,100	27,700	7,370	204,149,000
08/05/2007	28,100	0.40 ▲	1.44	28,000	28,100	28,000	22,050	619,605,000
07/05/2007	27,700	0.20 ▲	0.73	27,700	27,700	27,700	4,310	119,387,000
04/05/2007	27,500	0.40 ▲	1.48	27,100	27,500	27,100	5,770	158,675,000
03/05/2007	27,100	-0.90 ▼	-3.21	28,000	28,000	27,100	5,930	160,703,000
02/05/2007	28,000	0.10 ▲	0.36	27,900	28,000	27,900	7,610	213,080,000
25/04/2007	27,900	0.10 ▲	0.36	27,800	28,000	27,800	10,980	306,342,000
24/04/2007	27,800	-0.20 ▼	-0.71	27,500	27,800	27,500	3,700	102,860,000
23/04/2007	28,000	0.00 ■■	0.00	27,000	28,000	27,000	4,600	128,800,000
20/04/2007	28,000	0.00 ■■	0.00	28,000	28,000	28,000	8,250	231,000,000
19/04/2007	28,000	-0.10 ▼	-0.36	29,400	29,400	28,000	42,680	1,195,040,000
18/04/2007	28,100	1.30 ▲	4.85	26,700	28,100	26,700	23,160	650,796,000
17/04/2007	26,800	-1.30 ▼	-4.63	26,700	26,800	26,700	23,180	621,224,000
16/04/2007	28,100	-1.40 ▼	-4.75	28,100	28,100	28,100	10,260	288,306,000
13/04/2007	29,500	-0.50 ▼	-1.67	28,700	29,500	28,700	5,300	156,350,000
12/04/2007	30,000	-1.50 ▼	-4.76	31,500	31,500	30,000	5,760	172,800,000
11/04/2007	31,500	0.30 ▲	0.96	31,200	31,500	31,200	15,580	490,770,000
10/04/2007	31,200	0.20 ▲	0.65	31,000	32,000	31,000	8,710	271,752,000
09/04/2007	31,000	-1.00 ▼	-3.12	31,000	31,000	31,000	10,830	335,730,000
06/04/2007	32,000	-1.00 ▼	-3.03	32,000	32,000	31,800	18,810	601,920,000
05/04/2007	33,000	-0.50 ▼	-1.49	33,500	33,500	33,000	6,850	226,050,000
04/04/2007	33,500	0.20 ▲	0.60	33,000	33,500	33,000	4,540	152,090,000
03/04/2007	33,300	-1.70 ▼	-4.86	35,000	35,000	33,300	9,320	310,356,000
02/04/2007	35,000	-1.70 ▼	-4.63	35,000	35,000	35,000	10,640	372,400,000
30/03/2007	36,700	0.00 ■■	0.00	36,700	37,500	36,700	42,350	1,554,245,000
29/03/2007	36,700	1.70 ▲	4.86	36,500	36,700	36,500	13,130	481,871,000
28/03/2007	35,000	-0.20 ▼	-0.57	33,500	35,000	33,500	34,040	1,191,400,000
27/03/2007	35,200	-1.80 ▼	-4.86	35,200	35,200	35,200	18,210	640,992,000
26/03/2007	37,000	-1.00 ▼	-2.63	38,000	38,000	36,100	23,990	887,630,000
23/03/2007	38,000	0.10 ▲	0.26	39,000	39,000	37,000	29,110	1,106,180,000
22/03/2007	37,900	1.80 ▲	4.99	37,900	37,900	37,900	46,120	1,747,948,000
21/03/2007	36,100	-1.90 ▼	-5.00	36,100	36,100	36,100	55,710	2,011,131,000
20/03/2007	38,000	-2.00 ▼	-5.00	40,000	40,000	38,000	29,170	1,108,460,000
19/03/2007	40,000	1.00 ▲	2.56	40,900	40,900	40,000	31,990	1,279,600,000
16/03/2007	39,000	0.50 ▲	1.30	36,600	39,000	36,600	42,270	1,648,530,000
15/03/2007	38,500	-2.00 ▼	-4.94	38,500	38,500	38,500	40,990	1,578,115,000
14/03/2007	40,500	0.50 ▲	1.25	40,500	42,000	40,000	51,540	2,087,370,000
13/03/2007	40,000	-2.00 ▼	-4.76	40,000	41,100	40,000	92,700	3,708,000,000
12/03/2007	42,000	-1.00 ▼	-2.33	41,500	42,000	41,500	147,570	6,197,940,000
09/03/2007	43,000	-1.50 ▼	-3.37	46,700	46,700	43,000	104,060	4,474,580,000
08/03/2007	44,500	2.10 ▲	4.95	44,500	44,500	44,500	41,210	1,833,845,000
07/03/2007	42,400	2.00 ▲	4.95	42,400	42,400	42,400	18,070	766,168,000
06/03/2007	40,400	1.90 ▲	4.94	40,400	40,400	40,400	10,130	409,252,000
05/03/2007	38,500	1.80 ▲	4.90	38,500	38,500	38,000	15,990	615,615,000
02/03/2007	36,700	1.70 ▲	4.86	36,700	36,700	36,700	47,720	1,751,324,000
01/03/2007	35,000	1.60 ▲	4.79	35,000	35,000	35,000	62,010	2,170,350,000
28/02/2007	33,400	1.50 ▲	4.70	33,400	33,400	33,400	168,290	5,620,886,000
27/02/2007	31,900	1.50 ▲	4.93	31,900	31,900	31,900	57,690	1,840,311,000
26/02/2007	30,400	1.40 ▲	4.83	30,400	30,400	30,400	11,370	345,648,000
15/02/2007	29,000	1.30 ▲	4.69	29,000	29,000	29,000	137,980	4,001,420,000
14/02/2007	27,700	1.30 ▲	4.92	27,700	27,700	25,600	93,910	2,601,307,000
13/02/2007	26,400	0.40 ▲	1.54	26,400	26,500	26,400	62,310	1,644,984,000
12/02/2007	26,000	1.00 ▲	4.00	25,000	26,000	25,000	112,800	2,932,800,000
09/02/2007	25,000	0.00 ■■	0.00	25,000	25,000	25,000	54,000	1,350,000,000
08/02/2007	25,000	0.60 ▲	2.46	25,000	25,000	25,000	55,760	1,394,000,000
07/02/2007	24,400	0.30 ▲	1.24	24,400	24,400	24,300	47,690	1,163,636,000
06/02/2007	24,100	0.10 ▲	0.42	24,100	24,100	23,800	15,900	383,190,000
05/02/2007	24,000	0.10 ▲	0.42	24,000	24,300	24,000	9,190	220,560,000
02/02/2007	23,900	0.90 ▲	3.91	23,900	23,900	23,900	570	13,623,000
01/02/2007	23,000	-0.10 ▼	-0.43	23,000	23,000	23,000	1,500	34,500,000
31/01/2007	23,100	-0.20 ▼	-0.86	23,200	23,200	23,100	3,660	84,546,000
30/01/2007	23,300	0.20 ▲	0.87	23,100	23,300	23,100	18,400	428,720,000
29/01/2007	23,100	0.00 ■■	0.00	23,100	23,100	23,000	9,300	214,830,000
26/01/2007	23,100	0.00 ■■	0.00	0	23,500	22,100	10,440	241,164,000
25/01/2007	23,100	-0.30 ▼	-1.28	23,000	23,100	23,000	13,000	300,300,000
24/01/2007	23,400	-0.10 ▼	-0.43	22,500	23,400	22,500	12,580	294,372,000
23/01/2007	23,500	0.50 ▲	2.17	22,600	23,500	22,600	3,540	83,190,000
22/01/2007	23,000	0.00 ■■	0.00	23,000	23,000	23,000	5,580	128,340,000
19/01/2007	23,000	0.10 ▲	0.44	22,900	23,000	22,900	5,490	126,270,000
18/01/2007	22,900	-0.10 ▼	-0.43	0	23,000	22,900	2,500	57,250,000
17/01/2007	23,000	0.10 ▲	0.44	22,900	23,000	22,900	6,150	141,450,000
16/01/2007	22,900	-0.10 ▼	-0.43	24,000	24,000	22,500	2,970	68,013,000
15/01/2007	23,000	1.00 ▲	4.55	23,000	23,000	23,000	7,610	175,030,000
12/01/2007	22,000	-1.00 ▼	-4.35	23,900	22,800	22,000	890	19,580,000
11/01/2007	23,000	0.00 ■■	0.00	24,000	24,000	23,000	8,500	195,500,000
10/01/2007	23,000	-0.50 ▼	-2.13	23,000	23,000	23,000	4,600	105,800,000
09/01/2007	23,500	-0.50 ▼	-2.08	23,500	23,500	23,400	3,060	71,910,000
08/01/2007	24,000	0.00 ■■	0.00	24,500	24,500	24,000	1,460	35,040,000
05/01/2007	24,000	0.00 ■■	0.00	25,000	25,000	24,000	19,550	469,200,000
04/01/2007	24,000	0.50 ▲	2.13	24,000	24,000	23,200	7,650	183,600,000
03/01/2007	23,500	0.00 ■■	0.00	23,500	23,500	23,500	2,120	49,820,000
02/01/2007	23,500	0.10 ▲	0.43	23,500	23,500	22,500	4,040	94,940,000
29/12/2006	23,400	-0.10 ▼	-0.43	23,500	23,500	23,100	1,500	35,100,000
28/12/2006	23,500	-0.60 ▼	-2.49	24,000	24,000	23,500	1,600	37,600,000
27/12/2006	24,100	1.10 ▲	4.78	24,100	24,100	24,100	1,710	41,211,000
26/12/2006	23,000	-0.20 ▼	-0.86	23,200	23,200	23,000	1,940	44,620,000
25/12/2006	23,200	-0.10 ▼	-0.43	23,200	23,200	23,200	1,110	25,752,000
22/12/2006	23,300	-1.20 ▼	-4.90	24,500	24,900	23,300	4,350	101,355,000
21/12/2006	24,500	0.00 ■■	0.00	24,500	25,000	24,500	2,900	71,050,000
20/12/2006	24,500	0.00 ■■	0.00	24,500	25,000	24,500	7,530	184,485,000
19/12/2006	24,500	-0.50 ▼	-2.00	25,000	24,600	24,500	3,650	89,425,000
18/12/2006	25,000	0.00 ■■	0.00	25,000	25,000	25,000	5,040	126,000,000
15/12/2006	25,000	0.50 ▲	2.04	25,500	25,500	25,000	1,750	43,750,000
14/12/2006	24,500	0.00 ■■	0.00	24,000	24,500	24,000	1,660	40,670,000
13/12/2006	24,500	0.50 ▲	2.08	24,000	24,500	24,000	4,500	110,250,000
12/12/2006	24,000	-0.80 ▼	-3.23	25,000	25,000	24,000	1,730	41,520,000
11/12/2006	24,800	-0.20 ▼	-0.80	25,000	25,000	24,800	5,540	137,392,000
08/12/2006	25,000	0.00 ■■	0.00	25,000	25,000	25,000	0	0
07/12/2006	25,000	0.30 ▲	1.21	24,700	25,000	24,700	300	7,500,000
06/12/2006	24,700	-1.30 ▼	-5.00	24,900	24,900	24,700	3,310	81,757,000
05/12/2006	26,000	-1.00 ▼	-3.70	26,500	26,500	26,000	250	6,500,000
04/12/2006	27,000	0.00 ■■	0.00	27,000	27,000	27,000	270	7,290,000
01/12/2006	27,000	-0.80 ▼	-2.88	28,000	28,000	27,000	4,530	122,310,000
30/11/2006	27,800	1.30 ▲	4.91	26,500	27,800	26,200	39,060	1,085,868,000
29/11/2006	26,500	1.00 ▲	3.92	26,500	26,700	26,500	12,650	335,225,000
28/11/2006	25,500	0.60 ▲	2.41	25,500	25,500	25,500	14,800	377,400,000
27/11/2006	24,900	0.00 ■■	0.00	24,900	24,900	24,900	20,580	512,442,000
24/11/2006	24,900	1.10 ▲	4.62	24,900	24,900	24,900	5,340	132,966,000
23/11/2006	23,800	0.80 ▲	3.48	23,000	23,800	23,000	8,750	208,250,000
22/11/2006	23,000	0.00 ■■	0.00	23,000	23,000	23,000	1,400	32,200,000
21/11/2006	23,000	1.00 ▲	4.55	22,200	23,000	22,200	8,400	193,200,000
20/11/2006	22,000	-0.80 ▼	-3.51	22,500	22,500	22,000	4,190	92,180,000
17/11/2006	22,800	-0.20 ▼	-0.87	23,000	23,000	22,800	4,100	93,480,000
16/11/2006	23,000	0.50 ▲	2.22	23,000	23,000	22,700	2,510	57,730,000
15/11/2006	22,500	-0.10 ▼	-0.44	23,100	23,100	22,500	2,150	48,375,000
14/11/2006	22,600	-0.80 ▼	-3.42	23,400	23,400	22,600	3,280	74,128,000
13/11/2006	23,400	0.40 ▲	1.74	23,500	23,500	23,300	2,400	56,160,000
10/11/2006	23,000	-0.50 ▼	-2.13	23,000	23,000	23,000	4,050	93,150,000
09/11/2006	23,500	-0.40 ▼	-1.67	23,900	23,900	23,500	1,340	31,490,000
08/11/2006	23,900	0.00 ■■	0.00	23,900	23,900	23,900	3,360	80,304,000
07/11/2006	23,900	-0.10 ▼	-0.42	24,000	24,000	23,800	6,600	157,740,000
06/11/2006	24,000	-0.30 ▼	-1.23	24,000	24,000	24,000	6,000	144,000,000
03/11/2006	24,300	-0.20 ▼	-0.82	24,300	24,300	24,300	1,670	40,581,000
02/11/2006	24,500	-0.50 ▼	-2.00	25,000	25,000	24,500	2,200	53,900,000
01/11/2006	25,000	0.00 ■■	0.00	25,000	25,000	25,000	2,900	72,500,000
31/10/2006	25,000	1.00 ▲	4.17	24,000	25,000	24,000	2,300	57,500,000
30/10/2006	24,000	-0.80 ▼	-3.23	24,800	24,800	24,000	1,150	27,600,000
27/10/2006	24,800	-0.30 ▼	-1.20	25,100	25,100	24,800	4,140	102,672,000
26/10/2006	25,100	-0.30 ▼	-1.18	25,400	25,400	25,100	2,080	52,208,000
25/10/2006	25,400	-0.40 ▼	-1.55	25,800	25,800	25,400	1,070	27,178,000
24/10/2006	25,800	-0.20 ▼	-0.77	26,000	26,000	25,100	2,910	75,078,000
23/10/2006	26,000	0.50 ▲	1.96	25,500	26,000	25,500	2,150	55,900,000
20/10/2006	25,500	0.40 ▲	1.59	25,800	25,800	25,500	2,820	71,910,000
19/10/2006	26,100	0.10 ▲	0.38	26,500	26,600	26,100	19,160	500,076,000
18/10/2006	26,000	-0.70 ▼	-2.62	26,700	26,700	26,000	680	17,680,000
17/10/2006	26,700	-0.30 ▼	-1.11	27,000	27,000	26,700	5,570	148,719,000
16/10/2006	27,000	0.40 ▲	1.50	27,000	27,000	27,000	23,130	624,510,000
13/10/2006	26,600	-0.20 ▼	-0.75	26,500	26,600	26,500	2,450	65,170,000
12/10/2006	26,800	0.80 ▲	3.08	26,800	26,800	26,800	690	18,492,000
11/10/2006	26,000	-0.10 ▼	-0.38	26,000	26,000	26,000	3,340	86,840,000
10/10/2006	26,100	-0.90 ▼	-3.33	26,700	26,700	26,100	3,350	87,435,000
09/10/2006	27,000	0.00 ■■	0.00	27,000	27,000	27,000	1,200	32,400,000
06/10/2006	27,000	0.00 ■■	0.00	27,000	27,000	27,000	1,250	33,750,000
05/10/2006	27,000	-0.10 ▼	-0.37	27,100	27,100	27,000	640	17,280,000
04/10/2006	27,100	0.10 ▲	0.37	28,000	28,000	27,100	7,120	192,952,000
03/10/2006	27,000	0.10 ▲	0.37	26,900	27,000	26,900	8,790	237,330,000
02/10/2006	26,900	-0.30 ▼	-1.10	27,200	27,200	26,900	4,100	110,290,000
29/09/2006	27,200	0.00 ■■	0.00	27,200	27,200	27,200	5,970	162,384,000
28/09/2006	27,200	0.20 ▲	0.74	27,100	27,200	26,800	3,900	106,080,000
27/09/2006	27,000	-0.50 ▼	-1.82	27,500	27,500	27,000	11,100	299,700,000
26/09/2006	27,500	0.70 ▲	2.61	26,800	27,500	26,800	15,100	415,250,000
25/09/2006	26,800	0.00 ■■	0.00	26,800	27,300	26,800	7,800	209,040,000
22/09/2006	26,800	-0.70 ▼	-2.55	27,500	27,500	26,800	2,900	77,720,000
21/09/2006	27,500	0.00 ■■	0.00	27,500	27,500	27,500	300	8,250,000
20/09/2006	27,500	0.50 ▲	1.85	27,000	27,500	27,000	6,210	170,775,000
19/09/2006	27,000	0.00 ■■	0.00	27,000	27,000	27,000	7,910	213,570,000
18/09/2006	27,000	0.00 ■■	0.00	26,100	27,000	26,100	4,350	117,450,000
15/09/2006	27,000	0.00 ■■	0.00	27,000	27,000	27,000	2,300	62,100,000
14/09/2006	27,000	0.00 ■■	0.00	27,000	27,000	27,000	3,000	81,000,000
13/09/2006	27,000	1.00 ▲	3.85	26,500	27,000	26,500	2,940	79,380,000
12/09/2006	26,000	-0.50 ▼	-1.89	26,000	26,000	26,000	6,690	173,940,000
11/09/2006	26,500	-0.60 ▼	-2.21	26,300	26,800	26,300	8,210	217,565,000
08/09/2006	27,100	-0.40 ▼	-1.45	27,500	27,500	27,100	1,410	38,211,000
07/09/2006	27,500	-0.50 ▼	-1.79	28,000	28,000	27,500	400	11,000,000
06/09/2006	28,000	0.70 ▲	2.56	27,300	28,000	27,300	1,000	28,000,000
05/09/2006	27,300	1.30 ▲	5.00	26,000	27,300	26,000	4,360	119,028,000
01/09/2006	26,000	0.00 ■■	0.00	26,000	26,000	26,000	800	20,800,000
31/08/2006	26,000	-0.40 ▼	-1.52	26,100	26,100	26,000	3,750	97,500,000
30/08/2006	26,400	0.00 ■■	0.00	26,400	26,800	26,400	2,070	54,648,000
29/08/2006	26,400	1.00 ▲	3.94	26,500	26,500	26,000	3,660	96,624,000
28/08/2006	26,000	0.50 ▲	1.96	25,500	26,000	25,500	4,810	125,060,000
25/08/2006	25,500	-0.50 ▼	-1.92	26,000	26,000	25,500	2,230	56,865,000
24/08/2006	26,000	0.50 ▲	1.96	26,700	26,700	26,000	7,940	206,440,000
23/08/2006	25,500	0.00 ■■	0.00	24,400	25,500	24,400	2,160	55,080,000
22/08/2006	25,500	-0.30 ▼	-1.16	25,800	25,800	25,500	4,010	102,255,000
21/08/2006	25,800	-0.10 ▼	-0.39	25,900	25,900	25,800	3,000	77,400,000
18/08/2006	25,900	0.70 ▲	2.78	25,200	25,900	25,200	100	2,590,000
17/08/2006	25,200	0.20 ▲	0.80	26,000	26,000	25,200	9,260	233,352,000
16/08/2006	25,000	0.50 ▲	2.04	24,500	25,000	24,500	1,620	40,500,000
15/08/2006	24,500	-0.50 ▼	-2.00	26,200	26,200	24,500	3,860	94,570,000
14/08/2006	25,000	1.00 ▲	4.17	25,000	25,000	25,000	4,240	106,000,000
11/08/2006	24,000	0.20 ▲	0.84	23,800	24,000	23,500	6,290	150,960,000
10/08/2006	23,800	0.00 ■■	0.00	24,000	24,000	23,800	850	20,230,000
09/08/2006	23,800	-0.20 ▼	-0.83	24,000	24,000	23,500	2,200	52,360,000
08/08/2006	24,000	0.00 ■■	0.00	24,000	24,000	24,000	3,500	84,000,000
07/08/2006	24,000	-1.00 ▼	-4.00	25,000	25,000	24,000	700	16,800,000
04/08/2006	25,000	0.70 ▲	2.88	25,200	25,300	25,000	3,660	91,500,000
03/08/2006	24,300	1.00 ▲	4.29	23,000	24,300	23,000	2,180	52,974,000
02/08/2006	23,300	-1.10 ▼	-4.51	24,300	24,300	23,300	5,070	118,131,000
01/08/2006	24,400	0.00 ■■	0.00	24,400	24,400	24,400	21,050	513,620,000
31/07/2006	24,400	-1.20 ▼	-4.69	25,300	25,300	24,400	400	9,760,000
28/07/2006	25,600	0.10 ▲	0.39	25,500	25,600	25,500	4,030	103,168,000
27/07/2006	25,500	1.00 ▲	4.08	24,500	25,500	24,500	300	7,650,000
26/07/2006	24,500	-0.20 ▼	-0.81	23,500	24,500	23,500	3,520	86,240,000
25/07/2006	24,700	-0.60 ▼	-2.37	25,300	25,300	24,700	850	20,995,000
24/07/2006	25,300	-1.10 ▼	-4.17	26,400	26,400	25,300	1,500	37,950,000
21/07/2006	26,400	1.20 ▲	4.76	25,200	26,400	25,200	550	14,520,000
20/07/2006	25,200	0.00 ■■	0.00	24,100	25,200	24,100	2,550	64,260,000
19/07/2006	25,200	-1.30 ▼	-4.91	26,300	26,300	25,200	5,260	132,552,000
18/07/2006	26,500	-0.70 ▼	-2.57	27,500	27,500	26,500	4,240	112,360,000
17/07/2006	27,200	-0.80 ▼	-2.86	28,000	28,000	26,600	1,500	40,800,000
14/07/2006	28,000	0.00 ■■	0.00	28,000	28,000	28,000	10	280,000
13/07/2006	28,000	0.00 ■■	0.00	28,000	28,000	28,000	100	2,800,000
12/07/2006	28,000	0.50 ▲	1.82	27,300	28,000	27,200	1,490	41,720,000
11/07/2006	27,500	-0.10 ▼	-0.36	28,000	28,000	27,500	4,150	114,125,000
10/07/2006	27,600	-0.40 ▼	-1.43	28,000	28,000	27,600	3,140	86,664,000
07/07/2006	28,000	1.30 ▲	4.87	26,700	28,000	26,700	7,790	218,120,000
06/07/2006	26,700	0.00 ■■	0.00	26,700	26,700	26,700	1,030	27,501,000
05/07/2006	26,700	-0.30 ▼	-1.11	27,000	27,000	26,700	1,610	42,987,000
04/07/2006	27,000	-0.60 ▼	-2.17	27,600	27,600	27,000	4,100	110,700,000
03/07/2006	27,600	0.60 ▲	2.22	27,000	27,600	27,000	1,130	31,188,000
30/06/2006	27,000	-0.50 ▼	-1.82	27,500	27,500	27,000	320	8,640,000
29/06/2006	27,500	-0.30 ▼	-1.08	27,800	27,800	27,500	1,690	46,475,000
28/06/2006	27,800	0.50 ▲	1.83	26,500	27,800	26,500	1,250	34,750,000
27/06/2006	27,300	1.30 ▲	5.00	26,100	27,300	25,000	11,590	316,407,000
26/06/2006	26,000	-0.50 ▼	-1.89	26,800	26,800	26,000	2,600	67,600,000
23/06/2006	26,500	-0.60 ▼	-2.21	27,900	27,900	26,500	10,010	265,265,000
22/06/2006	27,100	1.20 ▲	4.63	25,500	27,100	25,500	13,000	352,300,000
21/06/2006	25,900	-1.30 ▼	-4.78	28,200	28,200	25,900	2,710	70,189,000
20/06/2006	27,200	-1.30 ▼	-4.56	28,500	28,500	27,200	510	13,872,000
19/06/2006	28,500	0.40 ▲	1.42	26,900	28,500	26,900	1,650	47,025,000
16/06/2006	28,100	-1.40 ▼	-4.75	29,500	29,500	28,100	430	12,083,000
15/06/2006	29,500	0.00 ■■	0.00	29,500	29,500	29,500	1,400	41,300,000
14/06/2006	29,500	0.00 ■■	0.00	29,500	29,500	29,500	1,040	30,680,000
13/06/2006	29,500	0.00 ■■	0.00	30,000	30,000	29,500	1,800	53,100,000
12/06/2006	29,500	0.00 ■■	0.00	28,100	29,500	28,100	2,190	64,605,000
09/06/2006	29,500	0.30 ▲	1.03	29,200	29,500	29,200	300	8,850,000
08/06/2006	29,200	1.20 ▲	4.29	29,400	29,400	29,200	5,770	168,484,000
07/06/2006	28,000	0.00 ■■	0.00	27,500	28,000	27,500	3,300	92,400,000
06/06/2006	28,000	-0.70 ▼	-2.44	30,100	30,100	28,000	6,500	182,000,000
05/06/2006	28,700	1.30 ▲	4.74	28,400	28,700	28,400	5,650	162,155,000
02/06/2006	27,400	0.90 ▲	3.40	26,500	27,400	26,500	6,530	178,922,000
01/06/2006	26,500	-0.80 ▼	-2.93	26,500	26,500	26,500	7,440	197,160,000
31/05/2006	27,300	-1.20 ▼	-4.21	27,500	27,500	27,300	6,480	176,904,000
30/05/2006	28,500	-1.40 ▼	-4.68	28,500	28,500	28,500	1,000	28,500,000
29/05/2006	29,900	-0.10 ▼	-0.33	30,000	30,000	29,900	5,940	177,606,000
26/05/2006	30,000	0.50 ▲	1.69	29,500	30,000	29,500	4,220	126,600,000
25/05/2006	29,500	0.00 ■■	0.00	30,500	30,500	29,500	9,130	269,335,000
24/05/2006	29,500	0.00 ■■	0.00	28,100	29,500	28,100	12,350	364,325,000
23/05/2006	29,500	-1.50 ▼	-4.84	29,500	29,500	29,500	4,550	134,225,000
22/05/2006	31,000	-1.50 ▼	-4.62	32,500	32,500	31,000	10,030	310,930,000
19/05/2006	32,500	-1.70 ▼	-4.97	32,500	32,500	32,500	8,230	267,475,000
18/05/2006	34,200	-1.80 ▼	-5.00	36,000	36,000	34,200	4,780	163,476,000
17/05/2006	36,000	-1.00 ▼	-2.70	38,500	38,500	36,000	5,540	199,440,000
16/05/2006	37,000	-1.50 ▼	-3.90	37,000	37,000	37,000	4,570	169,090,000
15/05/2006	38,500	1.80 ▲	4.90	38,500	38,500	38,500	12,580	484,330,000
12/05/2006	36,700	1.70 ▲	4.86	36,700	36,700	36,700	18,260	670,142,000
11/05/2006	35,000	1.40 ▲	4.17	32,000	35,000	32,000	26,630	932,050,000
10/05/2006	33,600	-1.70 ▼	-4.82	33,600	33,600	33,600	500	16,800,000
09/05/2006	35,300	-1.80 ▼	-4.85	37,100	37,100	35,300	2,200	77,660,000
08/05/2006	37,100	-1.90 ▼	-4.87	37,100	37,100	37,100	3,450	127,995,000
05/05/2006	39,000	-0.90 ▼	-2.26	40,500	40,500	39,000	10,410	405,990,000
04/05/2006	39,900	1.90 ▲	5.00	39,900	39,900	39,900	16,270	649,173,000
03/05/2006	38,000	-1.90 ▼	-4.76	38,000	38,000	38,000	23,360	887,680,000
28/04/2006	39,900	-2.00 ▼	-4.77	40,000	40,000	39,900	10,110	403,389,000
27/04/2006	41,900	-2.20 ▼	-4.99	43,900	43,900	41,900	13,590	569,421,000
26/04/2006	44,100	0.00 ■■	0.00	45,500	45,500	44,100	52,710	2,324,511,000
25/04/2006	44,100	2.10 ▲	5.00	43,000	44,100	43,000	37,000	1,631,700,000
24/04/2006	42,000	1.00 ▲	2.44	40,500	42,000	40,500	32,310	1,357,020,000
21/04/2006	41,000	1.00 ▲	2.50	40,000	41,000	40,000	15,730	644,930,000
20/04/2006	40,000	-1.80 ▼	-4.31	40,000	40,000	40,000	24,160	966,400,000
19/04/2006	41,800	1.90 ▲	4.76	41,800	41,800	41,800	19,660	821,788,000
18/04/2006	39,900	1.90 ▲	5.00	39,900	39,900	39,900	38,330	1,529,367,000
17/04/2006	38,000	1.80 ▲	4.97	38,000	38,000	38,000	26,460	1,005,480,000
14/04/2006	36,200	1.70 ▲	4.93	36,200	36,200	36,200	10,950	396,390,000
13/04/2006	34,500	1.10 ▲	3.29	34,000	34,500	34,000	8,970	309,465,000
12/04/2006	34,000	1.00 ▲	3.03	34,500	34,500	34,000	5,750	195,500,000
11/04/2006	33,000	1.00 ▲	3.12	33,000	33,000	33,000	6,950	229,350,000
10/04/2006	32,000	-1.50 ▼	-4.48	32,000	32,000	32,000	3,130	100,160,000
07/04/2006	33,500	-0.30 ▼	-0.89	33,500	33,500	33,500	4,950	165,825,000
06/04/2006	33,800	-0.20 ▼	-0.59	34,000	34,000	33,800	1,790	60,502,000
05/04/2006	34,000	0.00 ■■	0.00	34,000	34,000	34,000	4,500	153,000,000
04/04/2006	34,000	-0.30 ▼	-0.87	34,300	34,300	34,000	5,450	185,300,000
03/04/2006	34,300	-0.20 ▼	-0.58	34,500	34,500	34,300	10,420	357,406,000
31/03/2006	34,500	0.40 ▲	1.17	35,000	35,000	34,500	6,870	237,015,000
30/03/2006	34,100	0.00 ■■	0.00	35,000	35,000	34,100	2,850	97,185,000
29/03/2006	34,100	0.10 ▲	0.29	35,000	35,000	34,100	9,870	336,567,000
28/03/2006	34,000	1.00 ▲	3.03	33,000	34,000	33,000	10,000	340,000,000
27/03/2006	33,000	0.50 ▲	1.54	33,900	33,900	33,000	2,930	96,690,000
24/03/2006	32,500	0.00 ■■	0.00	33,000	33,000	32,500	8,000	260,000,000
23/03/2006	32,500	0.00 ■■	0.00	32,000	32,500	32,000	8,310	270,075,000
22/03/2006	32,500	-1.00 ▼	-2.99	33,500	33,500	32,500	5,770	187,525,000
21/03/2006	33,500	-0.10 ▼	-0.30	34,000	34,000	33,500	15,220	509,870,000
20/03/2006	33,600	-1.70 ▼	-4.82	33,600	33,600	33,600	20,510	689,136,000
17/03/2006	35,300	1.20 ▲	3.52	34,100	35,300	34,100	3,400	120,020,000
16/03/2006	34,100	1.60 ▲	4.92	31,000	34,100	31,000	9,520	324,632,000
15/03/2006	32,500	-1.70 ▼	-4.97	32,700	32,700	32,500	6,850	222,625,000
14/03/2006	34,200	-1.80 ▼	-5.00	36,000	36,000	34,200	8,140	278,388,000
13/03/2006	36,000	-0.50 ▼	-1.37	38,000	38,000	36,000	21,930	789,480,000
10/03/2006	36,500	1.70 ▲	4.89	35,200	36,500	35,200	10,430	380,695,000
09/03/2006	34,800	1.60 ▲	4.82	34,000	34,800	34,000	23,000	800,400,000
08/03/2006	33,200	1.50 ▲	4.73	33,200	33,200	33,200	18,710	621,172,000
07/03/2006	31,700	1.50 ▲	4.97	31,000	31,700	31,000	23,050	730,685,000
06/03/2006	30,200	1.40 ▲	4.86	29,000	30,200	29,000	6,530	197,206,000
03/03/2006	28,800	1.30 ▲	4.73	28,800	28,800	28,800	20,080	578,304,000
02/03/2006	27,500	1.30 ▲	4.96	27,500	27,500	27,500	12,130	333,575,000
01/03/2006	26,200	1.20 ▲	4.80	26,000	26,200	26,000	13,400	351,080,000
28/02/2006	25,000	0.50 ▲	2.04	24,800	25,000	24,800	14,280	357,000,000
27/02/2006	24,500	0.10 ▲	0.41	24,500	24,500	24,500	7,330	179,585,000
24/02/2006	24,400	-0.10 ▼	-0.41	24,500	24,500	24,400	4,400	107,360,000
23/02/2006	24,500	0.10 ▲	0.41	24,500	24,500	24,500	6,220	152,390,000
22/02/2006	24,400	0.00 ■■	0.00	24,400	24,400	24,400	640	15,616,000
21/02/2006	24,400	-0.50 ▼	-2.01	25,500	25,500	24,400	4,280	104,432,000
20/02/2006	24,900	1.00 ▲	4.18	24,500	24,900	24,500	10,200	253,980,000
17/02/2006	23,900	0.40 ▲	1.70	23,800	23,900	23,800	6,640	158,696,000
16/02/2006	23,500	1.10 ▲	4.91	23,500	23,500	23,500	8,450	198,575,000
15/02/2006	22,400	1.00 ▲	4.67	21,600	22,400	21,600	3,370	75,488,000
14/02/2006	21,400	-0.90 ▼	-4.04	21,700	21,700	21,400	2,970	63,558,000
13/02/2006	22,300	-1.10 ▼	-4.70	22,300	22,300	22,300	2,370	52,851,000
10/02/2006	23,400	-0.60 ▼	-2.50	23,400	23,400	23,400	2,400	56,160,000
09/02/2006	24,000	0.90 ▲	3.90	24,000	24,000	24,000	13,440	322,560,000
08/02/2006	23,100	1.10 ▲	5.00	23,100	23,100	23,100	20,250	467,775,000
07/02/2006	22,000	1.00 ▲	4.76	21,700	22,000	21,700	1,910	42,020,000
06/02/2006	21,000	0.40 ▲	1.94	20,600	21,000	20,600	480	10,080,000
27/01/2006	20,600	0.40 ▲	1.98	20,500	20,600	20,500	5,420	111,652,000
26/01/2006	20,200	0.40 ▲	2.02	20,000	20,200	20,000	6,000	121,200,000
25/01/2006	19,800	0.80 ▲	4.21	19,000	19,800	19,000	18,030	356,994,000
24/01/2006	19,000	0.30 ▲	1.60	18,700	19,000	18,700	3,280	62,320,000
23/01/2006	18,700	0.20 ▲	1.08	18,700	18,700	18,700	4,670	87,329,000
20/01/2006	18,500	0.00 ■■	0.00	18,500	18,500	18,500	5,110	94,535,000
19/01/2006	18,500	-0.20 ▼	-1.07	18,500	18,500	18,500	4,360	80,660,000
18/01/2006	18,700	0.00 ■■	0.00	18,800	18,800	18,700	5,670	106,029,000
17/01/2006	18,700	0.70 ▲	3.89	18,000	18,700	18,000	12,550	234,685,000
13/01/2006	18,000	0.80 ▲	4.65	17,500	18,000	17,500	22,400	403,200,000
12/01/2006	17,200	0.00 ■■	0.00	17,200	17,200	17,200	3,970	68,284,000
11/01/2006	17,200	0.20 ▲	1.18	17,000	17,200	17,000	8,550	147,060,000
10/01/2006	17,000	0.00 ■■	0.00	17,000	17,000	17,000	25,630	435,710,000
09/01/2006	17,000	0.00 ■■	0.00	17,000	17,000	17,000	10,100	171,700,000
06/01/2006	17,000	0.00 ■■	0.00	17,000	17,000	17,000	11,720	199,240,000
05/01/2006	17,000	0.00 ■■	0.00	17,000	17,000	17,000	12,480	212,160,000
04/01/2006	17,000	0.20 ▲	1.19	16,800	17,000	16,800	23,600	401,200,000
03/01/2006	16,800	0.20 ▲	1.20	16,600	16,800	16,600	5,090	85,512,000
30/12/2005	16,600	0.50 ▲	3.11	16,200	16,600	16,200	13,970	231,902,000
29/12/2005	16,100	-0.10 ▼	-0.62	16,200	16,200	16,100	2,050	33,005,000
28/12/2005	16,200	0.00 ■■	0.00	16,100	16,200	16,100	830	13,446,000
27/12/2005	16,200	0.00 ■■	0.00	16,200	16,200	16,200	4,510	73,062,000
26/12/2005	16,200	0.00 ■■	0.00	16,200	16,200	16,200	350	5,670,000
23/12/2005	16,200	0.00 ■■	0.00	16,200	16,200	16,200	4,630	75,006,000
22/12/2005	16,200	0.10 ▲	0.62	16,100	16,200	16,100	16,760	271,512,000
21/12/2005	16,100	0.00 ■■	0.00	16,000	16,100	16,000	10,240	164,864,000
20/12/2005	16,100	-0.10 ▼	-0.62	16,200	16,200	16,100	2,350	37,835,000
19/12/2005	16,200	0.00 ■■	0.00	16,200	16,200	16,200	13,000	210,600,000
16/12/2005	16,200	0.10 ▲	0.62	16,100	16,200	16,100	50	810,000
15/12/2005	16,100	-0.20 ▼	-1.23	16,200	16,200	16,100	2,510	40,411,000
14/12/2005	16,300	0.10 ▲	0.62	16,300	16,300	16,300	2,630	42,869,000
13/12/2005	16,200	-0.10 ▼	-0.61	16,100	16,200	16,100	1,520	24,624,000
12/12/2005	16,300	0.00 ■■	0.00	16,300	16,300	16,300	10	163,000
09/12/2005	16,300	0.00 ■■	0.00	16,300	16,300	16,300	110	1,793,000
08/12/2005	16,300	0.20 ▲	1.24	16,300	16,300	16,300	3,500	57,050,000
07/12/2005	16,100	0.00 ■■	0.00	16,100	16,100	16,100	10	161,000
06/12/2005	16,100	0.00 ■■	0.00	16,100	16,100	16,100	1,000	16,100,000
05/12/2005	16,100	-0.30 ▼	-1.83	16,400	16,400	16,100	270	4,347,000
02/12/2005	16,400	-0.10 ▼	-0.61	16,300	16,400	16,300	2,320	38,048,000
01/12/2005	16,500	0.00 ■■	0.00	16,500	16,500	16,500	3,150	51,975,000
30/11/2005	16,500	0.20 ▲	1.23	16,300	16,500	16,300	11,290	186,285,000
29/11/2005	16,300	0.00 ■■	0.00	16,300	16,300	16,300	9,520	155,176,000
28/11/2005	16,300	0.10 ▲	0.62	16,200	16,300	16,200	4,340	70,742,000
25/11/2005	16,200	0.10 ▲	0.62	16,200	16,200	16,200	6,340	102,708,000
24/11/2005	16,100	-0.10 ▼	-0.62	16,000	16,100	16,000	9,770	157,297,000
23/11/2005	16,200	0.00 ■■	0.00	16,200	16,200	16,200	1,000	16,200,000
22/11/2005	16,200	-0.20 ▼	-1.22	16,100	16,200	16,100	6,270	101,574,000
21/11/2005	16,400	0.40 ▲	2.50	16,200	16,400	16,200	26,100	428,040,000
18/11/2005	16,000	-0.10 ▼	-0.62	16,100	16,100	16,000	4,160	66,560,000
17/11/2005	16,100	-0.10 ▼	-0.62	16,100	16,100	16,100	470	7,567,000
16/11/2005	16,200	0.20 ▲	1.25	16,300	16,300	16,200	9,100	147,420,000
15/11/2005	16,000	-0.20 ▼	-1.23	16,200	16,200	16,000	3,300	52,800,000
14/11/2005	16,200	0.00 ■■	0.00	16,200	16,200	16,200	21,940	355,428,000
11/11/2005	16,200	0.10 ▲	0.62	16,400	16,400	16,200	3,510	56,862,000
10/11/2005	16,100	-0.10 ▼	-0.62	16,200	16,200	16,100	3,510	56,511,000
09/11/2005	16,200	0.10 ▲	0.62	16,300	16,300	16,200	4,910	79,542,000
08/11/2005	16,100	-0.10 ▼	-0.62	16,200	16,200	16,100	4,760	76,636,000
07/11/2005	16,200	0.10 ▲	0.62	16,200	16,200	16,200	30,140	488,268,000
04/11/2005	16,100	-0.10 ▼	-0.62	16,300	16,300	16,100	7,110	114,471,000
03/11/2005	16,200	-0.10 ▼	-0.61	16,000	16,200	16,000	6,360	103,032,000
02/11/2005	16,300	0.00 ■■	0.00	16,300	16,300	16,300	5,100	83,130,000
01/11/2005	16,300	0.00 ■■	0.00	16,300	16,300	16,300	19,260	313,938,000
31/10/2005	16,300	-0.10 ▼	-0.61	16,400	16,400	16,300	8,890	144,907,000
28/10/2005	16,400	0.60 ▲	3.80	16,400	16,400	16,400	16,320	267,648,000
27/10/2005	15,800	-0.20 ▼	-1.25	16,000	16,000	15,800	26,490	418,542,000
26/10/2005	16,000	-0.40 ▼	-2.44	16,400	16,400	16,000	19,030	304,480,000
25/10/2005	16,400	0.00 ■■	0.00	16,400	16,400	16,400	13,170	215,988,000
24/10/2005	16,400	0.00 ■■	0.00	16,400	16,400	16,400	14,200	232,880,000
21/10/2005	16,400	0.00 ■■	0.00	16,400	16,400	16,400	14,460	237,144,000
20/10/2005	16,400	0.00 ■■	0.00	16,500	16,500	16,400	5,960	97,744,000
19/10/2005	16,400	0.00 ■■	0.00	16,200	16,400	16,200	18,220	298,808,000
18/10/2005	16,400	0.00 ■■	0.00	16,400	16,400	16,400	28,920	474,288,000
17/10/2005	16,400	0.00 ■■	0.00	16,400	16,400	16,400	29,230	479,372,000
14/10/2005	16,400	0.20 ▲	1.23	16,400	16,400	16,400	17,160	281,424,000
13/10/2005	16,200	0.20 ▲	1.25	16,200	16,200	16,200	6,690	108,378,000
12/10/2005	16,000	-0.40 ▼	-2.44	16,000	16,000	16,000	4,190	67,040,000
11/10/2005	16,400	-0.10 ▼	-0.61	16,600	16,600	16,400	18,190	298,316,000
10/10/2005	16,500	0.00 ■■	0.00	16,500	16,500	16,500	10,910	180,015,000
07/10/2005	16,500	0.20 ▲	1.23	16,300	16,500	16,300	5,250	86,625,000
06/10/2005	16,300	0.10 ▲	0.62	16,200	16,300	16,200	4,580	74,654,000
05/10/2005	16,200	-0.30 ▼	-1.82	16,500	16,500	16,200	7,520	121,824,000
04/10/2005	16,500	-0.30 ▼	-1.79	16,500	16,500	16,500	3,290	54,285,000
03/10/2005	16,800	0.00 ■■	0.00	16,800	16,800	16,800	7,700	129,360,000
30/09/2005	16,800	0.80 ▲	5.00	16,800	16,800	16,800	32,490	545,832,000
29/09/2005	16,000	0.00 ■■	0.00	16,000	16,000	16,000	7,000	112,000,000
28/09/2005	16,000	0.00 ■■	0.00	16,400	16,400	16,000	19,750	316,000,000
27/09/2005	16,000	-0.30 ▼	-1.84	16,000	16,000	16,000	3,070	49,120,000
26/09/2005	16,300	-0.20 ▼	-1.21	16,500	16,500	16,300	8,030	130,889,000
23/09/2005	16,500	0.00 ■■	0.00	16,500	16,500	16,500	10,370	171,105,000
22/09/2005	16,500	0.00 ■■	0.00	16,500	16,500	16,500	7,910	130,515,000
21/09/2005	16,500	0.10 ▲	0.61	17,000	17,000	16,500	19,610	323,565,000
20/09/2005	16,400	0.70 ▲	4.46	16,400	16,400	16,400	5,860	96,104,000
19/09/2005	15,700	0.20 ▲	1.29	15,500	15,700	15,500	4,250	66,725,000
16/09/2005	15,500	0.00 ■■	0.00	15,400	15,500	15,400	4,550	70,525,000
15/09/2005	15,500	0.00 ■■	0.00	15,500	15,500	15,500	5,460	84,630,000
14/09/2005	15,500	0.00 ■■	0.00	15,500	15,500	15,500	13,360	207,080,000
13/09/2005	15,500	0.00 ■■	0.00	15,700	15,700	15,500	2,410	37,355,000
12/09/2005	15,500	-0.20 ▼	-1.27	15,500	15,500	15,500	2,060	31,930,000
09/09/2005	15,700	-0.20 ▼	-1.26	15,900	15,900	15,700	7,380	115,866,000
08/09/2005	15,900	0.10 ▲	0.63	15,900	15,900	15,900	8,670	137,853,000
07/09/2005	15,800	0.30 ▲	1.94	15,600	15,800	15,600	4,690	74,102,000
06/09/2005	15,500	-0.10 ▼	-0.64	15,600	15,600	15,500	14,680	227,540,000
05/09/2005	15,600	-0.30 ▼	-1.89	15,900	15,900	15,600	4,720	73,632,000
01/09/2005	15,900	-0.10 ▼	-0.62	16,000	16,000	15,900	10,500	166,950,000
31/08/2005	16,000	0.00 ■■	0.00	16,000	16,000	16,000	3,340	53,440,000
30/08/2005	16,000	0.00 ■■	0.00	16,000	16,000	16,000	6,700	107,200,000
29/08/2005	16,000	-0.10 ▼	-0.62	16,000	16,000	16,000	11,880	190,080,000
26/08/2005	16,100	0.00 ■■	0.00	16,200	16,200	16,100	500	8,050,000
25/08/2005	16,100	0.10 ▲	0.63	16,000	16,100	16,000	1,160	18,676,000
24/08/2005	16,000	-0.20 ▼	-1.23	16,000	16,000	16,000	570	9,120,000
23/08/2005	16,200	-0.10 ▼	-0.61	16,400	16,400	16,200	11,120	180,144,000
22/08/2005	16,300	0.20 ▲	1.24	16,400	16,400	16,300	3,030	49,389,000
19/08/2005	16,100	0.10 ▲	0.63	16,200	16,200	16,100	2,300	37,030,000
18/08/2005	16,000	-0.20 ▼	-1.23	16,200	16,200	16,000	5,700	91,200,000
17/08/2005	16,200	0.30 ▲	1.89	16,400	16,400	16,200	10,630	172,206,000
16/08/2005	16,500	-0.20 ▼	-1.20	16,500	16,500	16,500	14,960	246,840,000
15/08/2005	16,700	-0.30 ▼	-1.76	16,900	16,900	16,700	8,450	141,115,000
12/08/2005	17,000	-0.10 ▼	-0.58	17,100	17,100	17,000	2,300	39,100,000
11/08/2005	17,100	0.30 ▲	1.79	17,200	17,200	17,100	10,810	184,851,000
10/08/2005	16,800	0.00 ■■	0.00	16,700	16,800	16,700	2,890	48,552,000
09/08/2005	16,800	-0.10 ▼	-0.59	16,900	16,900	16,800	2,700	45,360,000
08/08/2005	16,900	-0.10 ▼	-0.59	17,000	17,000	16,900	2,920	49,348,000
05/08/2005	17,000	-0.30 ▼	-1.73	17,500	17,500	17,000	17,010	289,170,000
04/08/2005	17,300	0.40 ▲	2.37	17,100	17,300	17,100	4,590	79,407,000
03/08/2005	16,900	0.30 ▲	1.81	16,600	16,900	16,600	9,660	163,254,000
02/08/2005	16,600	0.00 ■■	0.00	16,600	16,600	16,600	1,350	22,410,000
01/08/2005	16,600	0.20 ▲	1.22	16,500	16,600	16,500	1,890	31,374,000
29/07/2005	16,400	0.00 ■■	0.00	16,400	16,400	16,400	1,200	19,680,000
28/07/2005	16,400	-0.40 ▼	-2.38	16,300	16,400	16,300	9,610	157,604,000
27/07/2005	16,800	0.00 ■■	0.00	16,800	16,800	16,800	1,000	16,800,000
26/07/2005	16,800	-0.20 ▼	-1.18	17,000	17,000	16,800	1,740	29,232,000
25/07/2005	17,000	0.60 ▲	3.66	16,400	17,000	16,400	11,840	201,280,000
22/07/2005	16,400	-0.50 ▼	-2.96	16,500	16,500	16,400	43,130	707,332,000
21/07/2005	16,900	-0.20 ▼	-1.17	17,000	17,000	16,900	12,580	212,602,000
20/07/2005	17,100	-0.30 ▼	-1.72	17,300	17,300	17,100	11,460	195,966,000
19/07/2005	17,400	-0.10 ▼	-0.57	17,400	17,400	17,400	11,750	204,450,000
18/07/2005	17,500	0.00 ■■	0.00	17,500	17,500	17,500	27,440	480,200,000
15/07/2005	17,500	0.20 ▲	1.16	17,300	17,500	17,300	31,870	557,725,000
14/07/2005	17,300	0.00 ■■	0.00	17,500	17,500	17,300	40,380	698,574,000
13/07/2005	17,300	0.80 ▲	4.85	17,100	17,300	17,100	47,680	824,864,000
12/07/2005	16,500	0.50 ▲	3.12	16,000	16,500	16,000	20,190	333,135,000
11/07/2005	16,000	0.00 ■■	0.00	16,000	16,000	16,000	11,430	182,880,000
01/01/1970	17,800	0.00 ■■	0.00	17,800	0	0	0	0

(ĐVT: 1,000 VNĐ)