Lịch sử giao dịch VPK - 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 Bao bì Dầu Thực Vật
Vegetable Oil Packing Joint Stock Company
Mã CK: VPK 4.60 ▼ -4.40 (-95.65%) (cập nhật 18:00 14/07/2020)
Đang giao dịch

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

VPK » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
14/07/2020	4,600	-4.40 ▼	-95.65	4,400	0	0	0	0
13/07/2020	4,600	-4.40 ▼	-95.65	4,400	0	0	0	0
10/07/2020	4,600	0.20 ▲	4.35	4,400	4,600	4,300	294,500	1,354,700,000
09/07/2020	4,700	-4.40 ▼	-93.62	4,400	0	0	0	0
08/07/2020	4,700	-4.40 ▼	-93.62	4,400	0	0	0	0
07/07/2020	4,700	-4.40 ▼	-93.62	4,400	0	0	0	0
06/07/2020	4,700	-4.40 ▼	-93.62	4,400	0	0	0	0
03/07/2020	4,700	0.50 ▲	10.64	4,200	4,700	4,300	63,500	298,450,000
02/07/2020	4,400	-4.20 ▼	-95.45	4,200	0	0	0	0
01/07/2020	4,400	-4.20 ▼	-95.45	4,200	0	0	0	0
30/06/2020	4,400	-4.20 ▼	-95.45	4,200	0	0	0	0
26/06/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,200	117,800	518,320,000
25/06/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
24/06/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
23/06/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
22/06/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
19/06/2020	4,400	0.30 ▲	6.82	4,100	4,500	4,200	89,500	393,800,000
18/06/2020	4,200	-4.10 ▼	-97.62	4,100	0	0	0	0
16/06/2020	4,200	-4.10 ▼	-97.62	4,100	0	0	0	0
12/06/2020	4,200	0.10 ▲	2.38	4,100	4,300	4,000	39,500	165,900,000
11/06/2020	4,300	-4.10 ▼	-95.35	4,100	0	0	0	0
10/06/2020	4,300	-4.10 ▼	-95.35	4,100	0	0	0	0
09/06/2020	4,300	-4.10 ▼	-95.35	4,100	0	0	0	0
08/06/2020	4,300	-4.10 ▼	-95.35	4,100	0	0	0	0
06/06/2020	4,300	0.50 ▲	11.63	3,800	4,300	3,800	38,330	164,819,000
05/06/2020	4,300	0.50 ▲	11.63	3,800	4,300	3,800	38,330	164,819,000
04/06/2020	3,900	-3.80 ▼	-97.44	3,800	0	0	0	0
01/06/2020	3,900	-3.80 ▼	-97.44	3,800	0	0	0	0
31/05/2020	3,900	0.50 ▲	12.82	3,400	3,900	3,500	23,570	91,923,000
29/05/2020	3,900	0.50 ▲	12.82	3,400	3,900	3,500	23,570	91,923,000
26/05/2020	3,500	-3.40 ▼	-97.14	3,400	0	0	0	0
25/05/2020	3,500	-3.40 ▼	-97.14	3,400	0	0	0	0
24/05/2020	3,500	0.30 ▲	8.57	3,200	3,500	3,200	1,400	4,900,000
22/05/2020	3,500	0.30 ▲	8.57	3,200	3,500	3,200	1,400	4,900,000
21/05/2020	3,400	-3.20 ▼	-94.12	3,200	0	0	0	0
20/05/2020	3,400	-3.20 ▼	-94.12	3,200	0	0	0	0
18/05/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,200	3,820	12,988,000
17/05/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,200	3,820	12,988,000
15/05/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,200	3,820	12,988,000
12/05/2020	3,400	-3.30 ▼	-97.06	3,300	0	0	0	0
11/05/2020	3,400	-3.30 ▼	-97.06	3,300	0	0	0	0
10/05/2020	3,400	0.40 ▲	11.76	3,000	3,400	3,100	3,210	10,914,000
08/05/2020	3,400	0.40 ▲	11.76	3,000	3,400	3,100	3,210	10,914,000
07/05/2020	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
06/05/2020	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
05/05/2020	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
29/04/2020	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
27/04/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,000	20,760	64,356,000
26/04/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,000	20,760	64,356,000
24/04/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,000	20,760	64,356,000
21/04/2020	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
20/04/2020	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
19/04/2020	3,000	0.00 ■■	0.00	3,000	3,400	2,800	17,170	51,510,000
17/04/2020	3,000	0.00 ■■	0.00	3,000	3,400	2,800	17,170	51,510,000
16/04/2020	3,200	-3.00 ▼	-93.75	3,000	0	0	0	0
15/04/2020	3,200	-3.00 ▼	-93.75	3,000	0	0	0	0
13/04/2020	3,200	-3.00 ▼	-93.75	3,000	0	0	0	0
12/04/2020	3,200	0.10 ▲	3.13	3,100	3,500	3,000	26,420	84,544,000
10/04/2020	3,200	0.10 ▲	3.13	3,100	3,500	3,000	26,420	84,544,000
07/04/2020	3,200	-3.10 ▼	-96.88	3,100	0	0	0	0
06/04/2020	3,200	-3.10 ▼	-96.88	3,100	0	0	0	0
05/04/2020	3,200	0.40 ▲	12.50	2,800	3,200	2,900	3,450	11,040,000
03/04/2020	3,200	0.40 ▲	12.50	2,800	3,200	2,900	3,450	11,040,000
01/04/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
30/03/2020	2,800	0.30 ▲	10.71	2,500	2,800	2,800	8,330	23,324,000
29/03/2020	2,800	0.30 ▲	10.71	2,500	2,800	2,800	8,330	23,324,000
27/03/2020	2,800	0.30 ▲	10.71	2,500	2,800	2,800	8,330	23,324,000
24/03/2020	2,700	-2.50 ▼	-92.59	2,500	0	0	0	0
23/03/2020	2,700	-2.50 ▼	-92.59	2,500	0	0	0	0
22/03/2020	2,700	0.10 ▲	3.70	2,600	2,900	2,500	85,800	231,660,000
20/03/2020	2,700	0.10 ▲	3.70	2,600	2,900	2,500	85,800	231,660,000
19/03/2020	2,800	-2.60 ▼	-92.86	2,600	0	0	0	0
18/03/2020	2,800	-2.60 ▼	-92.86	2,600	0	0	0	0
17/03/2020	2,800	-2.60 ▼	-92.86	2,600	0	0	0	0
16/03/2020	2,800	-2.60 ▼	-92.86	2,600	0	0	0	0
13/03/2020	2,800	0.00 ■■	0.00	2,800	3,200	2,400	567,900	1,590,120,000
12/03/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
11/03/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
06/03/2020	2,800	0.30 ▲	10.71	2,500	2,800	2,800	2,300	6,440,000
05/03/2020	2,900	-2.50 ▼	-86.21	2,500	0	0	0	0
02/03/2020	2,900	-2.50 ▼	-86.21	2,500	0	0	0	0
28/02/2020	2,900	0.30 ▲	10.34	2,600	2,900	2,400	3,380	9,802,000
27/02/2020	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
25/02/2020	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
24/02/2020	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
21/02/2020	2,600	0.30 ▲	11.54	2,300	2,600	2,300	60,500	157,300,000
19/02/2020	2,400	-2.30 ▼	-95.83	2,300	0	0	0	0
17/02/2020	2,400	-2.30 ▼	-95.83	2,300	0	0	0	0
15/02/2020	2,400	0.30 ▲	12.50	2,100	2,400	2,200	520	1,248,000
14/02/2020	2,400	0.30 ▲	12.50	2,100	2,400	2,200	520	1,248,000
13/02/2020	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
11/02/2020	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
10/02/2020	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
09/02/2020	2,100	0.20 ▲	9.52	1,900	2,100	2,100	450	945,000
07/02/2020	2,100	0.20 ▲	9.52	1,900	2,100	2,100	450	945,000
05/02/2020	2,300	-1.90 ▼	-82.61	1,900	0	0	0	0
04/02/2020	2,300	-1.90 ▼	-82.61	1,900	0	0	0	0
03/02/2020	2,300	-1.90 ▼	-82.61	1,900	0	0	0	0
02/02/2020	2,300	0.60 ▲	26.09	1,700	2,300	1,100	760	1,748,000
31/01/2020	2,300	0.60 ▲	26.09	1,700	2,300	1,100	760	1,748,000
10/01/2020	1,650	-0.10 ▼	-6.06	1,770	1,880	1,650	22,283	36,766,950
09/01/2020	1,770	-0.10 ▼	-5.65	1,900	1,770	1,770	3,006	5,320,620
08/01/2020	1,900	-0.10 ▼	-5.26	2,040	1,900	1,900	2,074	3,940,600
07/01/2020	2,040	-0.20 ▼	-9.80	2,190	2,050	2,040	4,274	8,718,960
06/01/2020	2,190	0.10 ▲	4.57	2,050	2,190	1,920	495	1,084,050
03/01/2020	2,050	-0.20 ▼	-9.76	2,200	2,050	2,050	501	1,027,050
02/01/2020	2,200	0.10 ▲	4.55	2,060	2,200	2,200	1	2,200
31/12/2019	2,060	0.10 ▲	4.85	1,930	2,060	1,800	167	344,020
30/12/2019	1,930	-0.10 ▼	-5.18	2,070	1,930	1,930	2,408	4,647,440
27/12/2019	2,070	-0.20 ▼	-9.66	2,220	2,200	2,070	2,624	5,431,680
26/12/2019	2,220	0.00 ■■	0.00	2,220	2,220	2,070	162	359,640
25/12/2019	2,220	-0.20 ▼	-9.01	2,380	2,220	2,220	644	1,429,680
24/12/2019	2,380	0.00 ■■	0.00	2,380	2,400	2,220	1,002	2,384,760
23/12/2019	2,380	0.00 ■■	0.00	2,380	2,380	2,220	1,110	2,641,800
21/12/2019	2,380	-0.17 ▼	-7.14	2,550	2,380	2,380	220	523,600
20/12/2019	2,380	-0.17 ▼	-7.14	2,550	2,380	2,380	220	523,600
17/12/2019	2,550	0.20 ▲	7.84	2,390	2,550	2,550	2	5,100
16/12/2019	2,390	0.10 ▲	4.18	2,300	2,390	2,390	1	2,390
13/12/2019	2,300	0.00 ■■	0.00	2,340	2,300	2,200	1,118	2,571,400
12/12/2019	2,340	0.10 ▲	4.27	2,200	2,340	2,340	1	2,340
11/12/2019	2,200	0.00 ■■	0.00	2,200	2,200	2,200	23	50,600
10/12/2019	2,200	0.10 ▲	4.55	2,100	2,200	2,200	3	6,600
09/12/2019	2,100	0.10 ▲	4.76	2,050	2,100	2,000	2	4,200
06/12/2019	2,050	0.00 ■■	0.00	2,050	2,050	2,050	600	1,230,000
05/12/2019	2,050	0.00 ■■	0.00	2,000	2,100	2,050	123	252,150
04/12/2019	2,000	0.00 ■■	0.00	2,000	2,000	2,000	100	200,000
03/12/2019	2,000	0.00 ■■	0.00	2,000	2,000	2,000	6	12,000
29/11/2019	2,000	-0.10 ▼	-5.00	2,140	2,050	2,000	8,840	17,680,000
27/11/2019	2,140	-0.10 ▼	-4.67	2,260	2,200	2,110	497	1,063,580
26/11/2019	2,260	-0.10 ▼	-4.42	2,400	2,400	2,260	757	1,710,820
21/11/2019	2,400	0.10 ▲	4.17	2,280	2,400	2,150	102	244,800
20/11/2019	2,280	0.10 ▲	4.39	2,140	2,280	2,280	4	9,120
19/11/2019	2,140	0.00 ■■	0.00	2,140	2,140	2,140	202	432,280
18/11/2019	2,140	0.10 ▲	4.67	2,000	2,140	2,050	74	158,360
15/11/2019	2,000	0.00 ■■	0.00	2,050	2,000	2,000	33	66,000
14/11/2019	2,050	0.00 ■■	0.00	2,000	2,050	2,050	2	4,100
13/11/2019	2,050	0.00 ■■	0.00	2,000	2,050	2,050	2	4,100
12/11/2019	2,000	0.00 ■■	0.00	2,040	2,000	2,000	7	14,000
09/11/2019	2,040	0.10 ▲	4.90	1,920	2,040	2,040	1	2,040
08/11/2019	2,040	0.10 ▲	4.90	1,920	2,040	2,040	1	2,040
07/11/2019	1,920	0.00 ■■	0.00	1,960	1,920	1,920	1	1,920
05/11/2019	1,960	0.00 ■■	0.00	1,990	2,100	1,960	1,001	1,961,960
04/11/2019	2,000	-0.10 ▼	-5.00	2,100	2,000	1,960	91	182,000
01/11/2019	2,000	-0.10 ▼	-5.00	2,100	2,000	1,960	91	182,000
31/10/2019	2,100	0.10 ▲	4.76	2,000	2,100	2,100	145	304,500
30/10/2019	2,000	0.10 ▲	5.00	1,920	2,000	1,920	1,036	2,072,000
29/10/2019	1,920	-0.10 ▼	-5.21	1,990	1,990	1,920	27	51,840
28/10/2019	1,990	0.10 ▲	5.03	1,870	1,990	1,990	1	1,990
25/10/2019	1,870	-0.10 ▼	-5.35	2,000	2,000	1,870	37	69,190
24/10/2019	2,000	-0.10 ▼	-5.00	2,060	2,060	1,920	4,632	9,264,000
23/10/2019	2,060	0.10 ▲	4.85	2,000	2,060	1,860	314	646,840
22/10/2019	2,000	-0.10 ▼	-5.00	2,100	2,090	1,990	1,179	2,358,000
21/10/2019	2,100	0.00 ■■	0.00	2,100	2,100	1,960	1,624	3,410,400
18/10/2019	2,100	0.00 ■■	0.00	2,100	2,100	2,100	1	2,100
17/10/2019	2,100	0.00 ■■	0.00	2,140	2,100	2,000	2,611	5,483,100
16/10/2019	2,140	-0.20 ▼	-9.35	2,300	2,260	2,140	2,562	5,482,680
15/10/2019	2,300	-0.10 ▼	-4.35	2,420	2,320	2,280	1,710	3,933,000
14/10/2019	2,420	-0.20 ▼	-8.26	2,600	2,420	2,420	2,453	5,936,260
11/10/2019	2,600	-0.20 ▼	-7.69	2,790	2,610	2,600	6,161	16,018,600
10/10/2019	2,790	-0.20 ▼	-7.17	3,000	3,100	2,790	1,157	3,228,030
09/10/2019	3,000	-0.20 ▼	-6.67	3,200	3,200	3,000	4,650	13,950,000
07/10/2019	3,200	0.20 ▲	6.25	3,000	3,210	2,810	927	2,966,400
04/10/2019	3,000	0.00 ■■	0.00	3,050	3,000	3,000	400	1,200,000
03/10/2019	3,050	-0.10 ▼	-3.28	3,170	3,200	3,050	1,860	5,673,000
01/10/2019	3,170	0.00 ■■	0.00	3,170	3,170	3,000	1,201	3,807,170
30/09/2019	3,170	-0.20 ▼	-6.31	3,400	3,200	3,170	1,200	3,804,000
27/09/2019	3,400	0.00 ■■	0.00	3,390	3,400	3,400	30	102,000
25/09/2019	3,390	0.20 ▲	5.90	3,200	3,390	3,020	2,649	8,980,110
24/09/2019	3,200	-0.20 ▼	-6.25	3,350	3,440	3,200	704	2,252,800
23/09/2019	3,350	0.00 ■■	0.00	3,390	3,400	3,350	702	2,351,700
19/09/2019	3,390	0.00 ■■	0.00	3,380	3,390	3,200	33	111,870
18/09/2019	3,380	0.20 ▲	5.92	3,220	3,380	3,050	115	388,700
13/09/2019	3,220	0.00 ■■	0.00	3,210	3,220	3,020	510	1,642,200
12/09/2019	3,210	0.00 ■■	0.00	3,200	3,210	3,200	1,089	3,495,690
11/09/2019	3,200	0.00 ■■	0.00	3,200	3,350	3,200	453	1,449,600
10/09/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,000	361	1,155,200
09/09/2019	3,100	-0.10 ▼	-3.23	3,210	3,150	3,100	300	930,000
06/09/2019	3,210	-0.20 ▼	-6.23	3,400	3,300	3,210	1,970	6,323,700
04/09/2019	3,400	-0.20 ▼	-5.88	3,570	3,500	3,400	180	612,000
03/09/2019	3,570	0.10 ▲	2.80	3,500	3,570	3,570	1	3,570
30/08/2019	3,500	0.10 ▲	2.86	3,420	3,500	3,500	501	1,753,500
27/08/2019	3,420	0.00 ■■	0.00	3,400	3,620	3,410	375	1,282,500
26/08/2019	3,400	0.20 ▲	5.88	3,210	3,400	3,400	10	34,000
23/08/2019	3,210	0.20 ▲	6.23	3,000	3,210	3,200	144	462,240
22/08/2019	3,000	-0.20 ▼	-6.67	3,200	3,000	3,000	455	1,365,000
21/08/2019	3,200	0.00 ■■	0.00	3,250	3,200	3,100	409	1,308,800
20/08/2019	3,250	-0.20 ▼	-6.15	3,490	3,250	3,250	215	698,750
16/08/2019	3,490	0.10 ▲	2.87	3,370	3,490	3,490	1	3,490
15/08/2019	3,370	0.00 ■■	0.00	3,370	3,370	3,200	211	711,070
12/08/2019	3,370	0.00 ■■	0.00	3,400	3,370	3,370	104	350,480
09/08/2019	3,400	-0.10 ▼	-2.94	3,500	3,400	3,400	20	68,000
05/08/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,350	305	1,067,500
31/07/2019	3,500	0.10 ▲	2.86	3,370	3,500	3,500	1	3,500
29/07/2019	3,370	0.10 ▲	2.97	3,300	3,370	3,370	1	3,370
26/07/2019	3,300	-0.10 ▼	-3.03	3,400	3,300	3,250	324	1,069,200
24/07/2019	3,400	-0.20 ▼	-5.88	3,590	3,400	3,400	101	343,400
22/07/2019	3,590	0.00 ■■	0.00	3,600	3,590	3,590	5	17,950
18/07/2019	3,600	0.10 ▲	2.78	3,550	3,600	3,600	700	2,520,000
16/07/2019	3,550	0.10 ▲	2.82	3,490	3,550	3,400	1,251	4,441,050
15/07/2019	3,490	0.00 ■■	0.00	3,490	3,490	3,410	301	1,050,490
12/07/2019	3,490	-0.10 ▼	-2.87	3,550	3,500	3,420	920	3,210,800
11/07/2019	3,550	0.10 ▲	2.82	3,490	3,550	3,550	1	3,550
10/07/2019	3,490	0.10 ▲	2.87	3,440	3,490	3,490	1	3,490
09/07/2019	3,440	0.20 ▲	5.81	3,260	3,440	3,440	1	3,440
05/07/2019	3,260	-0.20 ▼	-6.13	3,500	3,500	3,260	140	456,400
02/07/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,260	157	549,500
01/07/2019	3,500	-0.20 ▼	-5.71	3,650	3,500	3,400	101	353,500
28/06/2019	3,650	0.20 ▲	5.48	3,490	3,700	3,280	302	1,102,300
27/06/2019	3,490	0.00 ■■	0.00	3,490	3,490	3,490	17	59,330
26/06/2019	3,490	0.00 ■■	0.00	3,490	3,490	3,490	13	45,370
24/06/2019	3,490	0.00 ■■	0.00	3,480	3,490	3,400	25	87,250
21/06/2019	3,480	0.20 ▲	5.75	3,300	3,480	3,480	1	3,480
20/06/2019	3,480	0.20 ▲	5.75	3,300	3,480	3,480	1	3,480
19/06/2019	3,300	-0.20 ▼	-6.06	3,500	3,300	3,300	1	3,300
18/06/2019	3,500	0.00 ■■	0.00	3,460	3,500	3,500	151	528,500
17/06/2019	3,500	0.00 ■■	0.00	3,460	3,500	3,500	151	528,500
16/06/2019	3,460	0.10 ▲	2.89	3,400	3,460	3,400	125	432,500
14/06/2019	3,460	0.10 ▲	2.89	3,400	3,460	3,400	125	432,500
13/06/2019	3,400	-0.20 ▼	-5.88	3,590	3,400	3,400	161	547,400
11/06/2019	3,360	-0.10 ▼	-2.98	3,420	3,360	3,350	60	201,600
10/06/2019	3,420	0.20 ▲	5.85	3,200	3,420	3,400	442	1,511,640
09/06/2019	3,200	-0.20 ▼	-6.25	3,400	3,300	3,200	1,500	4,800,000
07/06/2019	3,200	-0.20 ▼	-6.25	3,400	3,300	3,200	1,500	4,800,000
06/06/2019	3,400	0.00 ■■	0.00	3,420	3,400	3,300	101	343,400
05/06/2019	3,420	0.20 ▲	5.85	3,200	3,420	3,220	223	762,660
04/06/2019	3,200	-0.10 ▼	-3.13	3,290	3,520	3,200	300	960,000
03/06/2019	3,290	-0.20 ▼	-6.08	3,500	3,500	3,290	98	322,420
02/06/2019	3,500	-0.10 ▼	-2.86	3,580	3,500	3,400	461	1,613,500
31/05/2019	3,500	-0.10 ▼	-2.86	3,580	3,500	3,400	461	1,613,500
30/05/2019	3,580	0.00 ■■	0.00	3,550	3,580	3,400	4	14,320
29/05/2019	3,580	0.00 ■■	0.00	3,550	3,580	3,400	4	14,320
28/05/2019	3,550	0.20 ▲	5.63	3,400	3,600	3,500	805	2,857,750
27/05/2019	3,400	0.00 ■■	0.00	3,400	3,400	3,400	104	353,600
26/05/2019	3,400	0.00 ■■	0.00	3,390	3,400	3,400	1,100	3,740,000
24/05/2019	3,400	0.00 ■■	0.00	3,390	3,400	3,400	1,100	3,740,000
23/05/2019	3,390	0.00 ■■	0.00	3,370	3,390	3,370	211	715,290
22/05/2019	3,370	-0.10 ▼	-2.97	3,450	3,400	3,370	1,248	4,205,760
21/05/2019	3,450	0.10 ▲	2.90	3,380	3,450	3,260	444	1,531,800
20/05/2019	3,380	0.00 ■■	0.00	3,380	3,380	3,180	890	3,008,200
19/05/2019	3,380	0.00 ■■	0.00	3,400	3,450	3,380	1,010	3,413,800
17/05/2019	3,380	0.00 ■■	0.00	3,400	3,450	3,380	1,010	3,413,800
16/05/2019	3,400	-0.20 ▼	-5.88	3,600	3,420	3,350	874	2,971,600
15/05/2019	3,600	0.20 ▲	5.56	3,380	3,600	3,150	738	2,656,800
14/05/2019	3,380	-0.30 ▼	-8.88	3,630	3,380	3,380	2,373	8,020,740
13/05/2019	3,630	-0.30 ▼	-8.26	3,900	3,630	3,630	2,069	7,510,470
12/05/2019	3,900	0.30 ▲	7.69	3,650	3,900	3,400	2,800	10,920,000
10/05/2019	3,900	0.30 ▲	7.69	3,650	3,900	3,400	2,800	10,920,000
09/05/2019	3,650	0.20 ▲	5.48	3,420	3,650	3,580	10,041	36,649,650
08/05/2019	3,420	0.20 ▲	5.85	3,200	3,420	3,200	5,636	19,275,120
06/05/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	20	64,000
05/05/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	20	64,000
03/05/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	20	64,000
02/05/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	1	3,200
01/05/2019	3,200	-0.10 ▼	-3.13	3,290	3,290	3,200	198	633,600
30/04/2019	3,200	-0.10 ▼	-3.13	3,290	3,290	3,200	198	633,600
29/04/2019	3,200	-0.10 ▼	-3.13	3,290	3,290	3,200	198	633,600
28/04/2019	3,200	-0.10 ▼	-3.13	3,290	3,290	3,200	198	633,600
26/04/2019	3,200	-0.10 ▼	-3.13	3,290	3,290	3,200	198	633,600
25/04/2019	3,290	0.00 ■■	0.00	3,290	3,290	3,290	97	319,130
24/04/2019	3,290	0.00 ■■	0.00	3,290	3,290	3,290	2	6,580
23/04/2019	3,290	0.20 ▲	6.08	3,100	3,290	3,080	53	174,370
22/04/2019	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	57	176,700
21/04/2019	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	57	176,700
19/04/2019	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	57	176,700
18/04/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,190	9	28,800
17/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,100	1	3,100
16/04/2019	3,100	-0.10 ▼	-3.23	3,200	3,150	3,100	300	930,000
15/04/2019	3,200	0.10 ▲	3.13	3,140	3,200	3,200	146	467,200
12/04/2019	3,200	0.10 ▲	3.13	3,140	3,200	3,200	146	467,200
11/04/2019	3,140	-0.10 ▼	-3.18	3,200	3,140	3,100	36	113,040
10/04/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	2,186	6,995,200
09/04/2019	3,200	0.00 ■■	0.00	3,200	3,300	3,180	2,910	9,312,000
08/04/2019	3,200	0.00 ■■	0.00	3,200	3,200	2,980	1,196	3,827,200
05/04/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,100	211	675,200
04/04/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	155	496,000
03/04/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	120	384,000
02/04/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,150	2,231	7,139,200
01/04/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	393	1,257,600
30/03/2019	3,460	-0.26 ▼	-7.51	3,720	3,600	3,460	28,260	97,779,600
29/03/2019	3,200	-0.10 ▼	-3.13	3,290	3,290	3,200	121	387,200
28/03/2019	3,290	0.00 ■■	0.00	3,300	3,300	3,290	31	101,990
27/03/2019	3,300	0.10 ▲	3.03	3,200	3,300	3,200	410	1,353,000
26/03/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	2,021	6,467,200
25/03/2019	3,200	0.10 ▲	3.13	3,100	3,210	3,100	1,741	5,571,200
22/03/2019	3,100	0.00 ■■	0.00	3,100	3,200	3,100	424	1,314,400
21/03/2019	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	590	1,829,000
19/03/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	250	800,000
18/03/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,160	100	320,000
15/03/2019	3,200	0.10 ▲	3.13	3,140	3,200	3,140	191	611,200
14/03/2019	3,140	-0.10 ▼	-3.18	3,200	3,200	3,140	247	775,580
12/03/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,190	149	476,800
11/03/2019	3,200	0.00 ■■	0.00	3,200	3,300	3,200	538	1,721,600
08/03/2019	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	400	1,280,000
07/03/2019	3,300	0.00 ■■	0.00	3,300	3,300	3,300	175	577,500
06/03/2019	3,300	-0.20 ▼	-6.06	3,450	3,350	3,300	710	2,343,000
05/03/2019	3,450	0.20 ▲	5.80	3,300	3,450	3,330	450	1,552,500
04/03/2019	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,075	3,547,500
01/03/2019	3,300	0.10 ▲	3.03	3,240	3,300	3,140	154	508,200
28/02/2019	3,240	-0.10 ▼	-3.09	3,350	3,400	3,240	913	2,958,120
27/02/2019	3,350	0.10 ▲	2.99	3,210	3,350	3,350	3	10,050
26/02/2019	3,210	0.00 ■■	0.00	3,210	3,210	3,210	11	35,310
25/02/2019	3,300	0.20 ▲	6.06	3,100	3,300	3,000	1,800	5,940,000
22/02/2019	3,210	0.00 ■■	0.00	3,210	3,250	3,210	6	19,260
21/02/2019	3,310	0.19 ▲	5.74	3,120	3,310	3,310	10	33,100
20/02/2019	3,210	0.00 ■■	0.00	3,200	3,250	3,200	437	1,402,770
19/02/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,190	297	950,400
18/02/2019	3,100	0.20 ▲	6.45	2,940	3,110	3,100	167	517,700
15/02/2019	2,940	0.20 ▲	6.80	2,750	2,940	2,890	122	358,680
14/02/2019	2,750	0.00 ■■	0.00	2,800	2,760	2,750	15	41,250
12/02/2019	2,800	-0.10 ▼	-3.57	2,880	2,800	2,800	30	84,000
31/01/2019	2,880	0.10 ▲	3.47	2,810	3,000	2,880	19	54,720
30/01/2019	2,810	-0.10 ▼	-3.56	2,900	2,980	2,810	35	98,350
29/01/2019	2,900	-0.10 ▼	-3.45	2,950	2,910	2,900	325	942,500
28/01/2019	2,950	0.00 ■■	0.00	3,000	2,950	2,950	161	474,950
25/01/2019	3,000	0.00 ■■	0.00	3,010	3,010	3,000	259	777,000
24/01/2019	3,010	-0.10 ▼	-3.32	3,090	3,190	3,010	2,000	6,020,000
23/01/2019	3,090	0.00 ■■	0.00	3,130	3,120	3,000	262,000	809,580,000
22/01/2019	3,130	-0.20 ▼	-6.39	3,310	3,370	3,130	32,000	100,160,000
21/01/2019	3,310	0.20 ▲	6.04	3,120	3,310	3,310	1,000	3,310,000
19/01/2019	3,120	-0.20 ▼	-6.41	3,270	3,300	3,120	7,000	21,840,000
18/01/2019	3,120	-0.15 ▼	-4.81	3,270	3,300	3,120	70	218,400
17/01/2019	3,270	0.03 ▲	0.92	3,240	3,300	3,100	360	1,177,200
16/01/2019	3,240	0.19 ▲	5.86	3,050	3,240	3,240	10	32,400
15/01/2019	3,050	0.02 ▲	0.66	3,030	3,210	3,050	1,070	3,263,500
14/01/2019	3,030	-0.16 ▼	-5.28	3,190	3,190	3,030	20	60,600
11/01/2019	3,190	0.17 ▲	5.33	3,020	3,190	3,190	10	31,900
09/01/2019	3,020	-0.02 ▼	-0.66	3,040	3,040	3,020	7,500	22,650,000
08/01/2019	3,020	-0.02 ▼	-0.66	3,040	3,040	3,020	7,500	22,650,000
07/01/2019	3,040	-0.01 ▼	-0.33	3,050	3,040	3,040	30	91,200
04/01/2019	3,050	0.01 ▲	0.33	3,040	3,050	3,040	4,230	12,901,500
03/01/2019	3,040	-0.01 ▼	-0.33	3,050	3,050	3,040	5,010	15,230,400
02/01/2019	3,050	0.01 ▲	0.33	3,040	3,060	3,000	5,190	15,829,500
30/12/2018	3,040	0.04 ▲	1.32	3,000	3,040	3,000	40	121,600
28/12/2018	3,040	0.04 ▲	1.32	3,000	3,040	3,000	40	121,600
27/12/2018	3,000	-0.07 ▼	-2.33	3,070	3,010	3,000	870	2,610,000
26/12/2018	3,070	-0.23 ▼	-7.49	3,300	3,200	3,070	2,250	6,907,500
25/12/2018	3,300	0.20 ▲	6.06	3,100	3,300	3,000	1,800	5,940,000
24/12/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,100	1,460	4,526,000
23/12/2018	3,100	-0.05 ▼	-1.61	3,150	3,100	3,100	700	2,170,000
21/12/2018	3,100	-0.05 ▼	-1.61	3,150	3,100	3,100	700	2,170,000
19/12/2018	3,150	0.05 ▲	1.59	3,150	3,200	3,150	4,730	14,899,500
18/12/2018	3,150	0.05 ▲	1.59	3,150	3,200	3,150	4,730	14,899,500
16/12/2018	3,150	-0.15 ▼	-4.76	3,300	3,160	3,100	880	2,772,000
14/12/2018	3,150	-0.15 ▼	-4.76	3,300	3,160	3,100	880	2,772,000
12/12/2018	3,300	0.06 ▲	1.82	3,240	3,300	3,100	20,120	66,396,000
11/12/2018	3,300	0.06 ▲	1.82	3,240	3,300	3,100	20,120	66,396,000
10/12/2018	3,240	-0.19 ▼	-5.86	3,240	3,300	3,050	200	648,000
09/12/2018	3,240	-0.06 ▼	-1.85	3,300	3,250	3,100	6,430	20,833,200
07/12/2018	3,240	-0.06 ▼	-1.85	3,300	3,250	3,100	6,430	20,833,200
06/12/2018	3,300	0.10 ▲	3.03	3,200	3,300	3,100	2,150	7,095,000
05/12/2018	3,200	0.13 ▲	4.06	3,070	3,200	3,000	1,250	4,000,000
04/12/2018	3,070	-0.23 ▼	-7.49	3,300	3,250	3,070	118,410	363,518,700
03/12/2018	3,300	-0.16 ▼	-4.85	3,460	3,400	3,220	26,220	86,526,000
30/11/2018	3,460	-0.26 ▼	-7.51	3,720	3,600	3,460	28,260	97,779,600
29/11/2018	3,720	-0.27 ▼	-7.26	3,990	3,720	3,720	24,600	91,512,000
28/11/2018	3,990	-0.29 ▼	-7.27	4,280	3,990	3,990	83,010	331,209,900
27/11/2018	4,280	-0.32 ▼	-7.48	4,600	4,600	4,280	3,320	14,209,600
26/11/2018	4,600	-0.20 ▼	-4.35	4,800	4,600	4,500	3,010	13,846,000
23/11/2018	4,800	0.20 ▲	4.17	4,600	4,800	4,600	30	144,000
22/11/2018	4,600	-0.10 ▼	-2.17	4,600	4,700	4,500	18,080	83,168,000
21/11/2018	4,600	-0.28 ▼	-6.09	4,880	4,800	4,600	1,480	6,808,000
20/11/2018	4,880	-0.36 ▼	-7.38	5,240	5,200	4,880	3,350	16,348,000
19/11/2018	5,240	0.34 ▲	6.49	4,900	5,240	5,240	970	5,082,800
17/11/2018	4,900	0.21 ▲	4.29	4,690	5,010	4,370	8,270	40,523,000
16/11/2018	4,900	0.21 ▲	4.29	4,690	5,010	4,370	8,270	40,523,000
15/11/2018	4,690	0.30 ▲	6.40	4,390	4,690	4,690	4,320	20,260,800
14/11/2018	4,390	0.28 ▲	6.38	4,110	4,390	4,390	510	2,238,900
13/11/2018	4,110	0.26 ▲	6.33	3,850	4,110	4,110	120	493,200
12/11/2018	3,850	0.25 ▲	6.49	3,600	3,850	3,800	16,740	64,449,000
09/11/2018	3,600	-0.20 ▼	-5.56	3,800	4,000	3,600	5,010	18,036,000
08/11/2018	3,800	0.10 ▲	2.63	3,800	3,900	3,800	2,550	9,690,000
07/11/2018	3,800	0.10 ▲	2.63	3,800	3,900	3,800	2,550	9,690,000
06/11/2018	3,800	-0.10 ▼	-2.63	3,900	4,000	3,800	1,790	6,802,000
05/11/2018	3,900	-0.29 ▼	-7.44	4,190	3,900	3,900	100	390,000
04/11/2018	4,190	0.00 ■■	0.00	4,190	4,190	4,190	300	1,257,000
02/11/2018	4,190	0.00 ■■	0.00	4,190	4,190	4,190	300	1,257,000
30/10/2018	4,190	0.19 ▲	4.53	4,000	4,190	3,750	650	2,723,500
29/10/2018	4,000	0.10 ▲	2.50	3,900	4,000	4,000	100	400,000
26/10/2018	3,900	0.10 ▲	2.56	3,800	3,900	3,800	1,200	4,680,000
25/10/2018	3,800	0.05 ▲	1.32	3,750	3,800	3,800	350	1,330,000
24/10/2018	3,750	-0.25 ▼	-6.67	4,000	4,240	3,750	2,140	8,025,000
23/10/2018	4,000	0.10 ▲	2.50	3,900	4,000	3,650	4,110	16,440,000
22/10/2018	3,900	-0.10 ▼	-2.56	4,000	3,900	3,900	100	390,000
18/10/2018	4,000	0.05 ▲	1.25	3,950	4,000	4,000	130	520,000
17/10/2018	4,000	0.05 ▲	1.25	3,950	4,000	4,000	130	520,000
16/10/2018	3,950	-0.05 ▼	-1.27	4,000	3,950	3,900	400	1,580,000
15/10/2018	4,000	-0.01 ▼	-0.25	4,010	4,010	4,000	2,400	9,600,000
14/10/2018	4,010	0.00 ■■	0.00	4,010	4,010	4,010	1,750	7,017,500
12/10/2018	4,010	0.00 ■■	0.00	4,010	4,010	4,010	1,750	7,017,500
11/10/2018	4,010	-0.01 ▼	-0.25	4,010	4,100	4,000	4,590	18,405,900
09/10/2018	4,010	-0.18 ▼	-4.49	4,190	4,010	4,010	380	1,523,800
08/10/2018	4,190	0.09 ▲	2.15	4,100	4,190	4,190	250	1,047,500
05/10/2018	4,100	-0.15 ▼	-3.66	4,250	4,100	4,100	3,400	13,940,000
04/10/2018	4,250	0.13 ▲	3.06	4,120	4,330	4,170	850	3,612,500
03/10/2018	4,120	0.02 ▲	0.49	4,100	4,290	4,120	2,460	10,135,200
02/10/2018	4,100	0.10 ▲	2.44	4,000	4,100	4,010	3,110	12,751,000
01/10/2018	4,000	-0.12 ▼	-3.00	4,120	4,240	4,000	360	1,440,000
27/09/2018	4,120	-0.08 ▼	-1.94	4,200	4,390	4,120	110	453,200
26/09/2018	4,200	-0.05 ▼	-1.19	4,250	4,200	4,200	100	420,000
25/09/2018	4,250	0.24 ▲	5.65	4,010	4,250	4,070	4,100	17,425,000
21/09/2018	4,010	-0.09 ▼	-2.24	4,100	4,140	4,010	70	280,700
20/09/2018	4,100	0.00 ■■	0.00	4,100	4,100	4,100	110	451,000
19/09/2018	4,100	-0.10 ▼	-2.44	4,200	4,200	4,000	2,820	11,562,000
18/09/2018	4,200	0.14 ▲	3.33	4,060	4,200	4,140	900	3,780,000
17/09/2018	4,060	-0.12 ▼	-2.96	4,180	4,060	4,060	200	812,000
14/09/2018	4,180	-0.02 ▼	-0.48	4,200	4,200	4,180	600	2,508,000
13/09/2018	4,200	0.15 ▲	3.57	4,050	4,200	3,880	50	210,000
12/09/2018	4,050	-0.25 ▼	-6.17	4,300	4,050	4,050	110	445,500
11/09/2018	4,300	-0.05 ▼	-1.16	4,350	4,300	4,300	6,260	26,918,000
10/09/2018	4,350	0.17 ▲	3.91	4,180	4,350	4,180	4,140	18,009,000
07/09/2018	4,180	-0.02 ▼	-0.48	4,200	4,290	4,180	1,030	4,305,400
06/09/2018	4,200	-0.23 ▼	-5.48	4,430	4,200	4,200	310	1,302,000
05/09/2018	4,430	-0.01 ▼	-0.23	4,440	4,430	4,140	2,220	9,834,600
04/09/2018	4,440	-0.33 ▼	-7.43	4,770	4,770	4,440	220	976,800
31/08/2018	4,770	0.27 ▲	5.66	4,500	4,770	4,390	910	4,340,700
30/08/2018	4,500	0.11 ▲	2.44	4,390	4,500	4,090	1,650	7,425,000
29/08/2018	4,390	-0.20 ▼	-4.56	4,590	4,790	4,300	2,170	9,526,300
28/08/2018	4,590	0.21 ▲	4.58	4,380	4,590	4,110	120	550,800
27/08/2018	4,380	0.16 ▲	3.65	4,220	4,380	4,020	360	1,576,800
24/08/2018	4,220	-0.25 ▼	-5.92	4,220	4,500	3,930	7,510	31,692,200
23/08/2018	4,220	-0.26 ▼	-6.16	4,480	4,640	4,220	20	84,400
22/08/2018	4,480	-0.02 ▼	-0.45	4,500	4,490	4,400	440	1,971,200
21/08/2018	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	810	3,645,000
20/08/2018	4,600	0.03 ▲	0.65	4,570	4,600	4,500	1,200	5,520,000
17/08/2018	4,570	0.09 ▲	1.97	4,480	4,690	4,210	3,220	14,715,400
16/08/2018	4,480	0.00 ■■	0.00	4,480	4,480	4,480	460	2,060,800
15/08/2018	4,480	0.16 ▲	3.57	4,320	4,600	4,120	240	1,075,200
13/08/2018	4,320	-0.28 ▼	-6.48	4,600	4,320	4,320	20	86,400
10/08/2018	4,600	-0.07 ▼	-1.52	4,670	4,650	4,600	3,590	16,514,000
09/08/2018	4,670	0.28 ▲	6.00	4,390	4,670	4,400	1,540	7,191,800
08/08/2018	4,390	-0.21 ▼	-4.78	4,600	4,590	4,390	20	87,800
07/08/2018	4,600	-0.23 ▼	-5.00	4,830	4,600	4,500	110	506,000
06/08/2018	4,830	-0.05 ▼	-1.04	4,880	4,890	4,820	480	2,318,400
03/08/2018	4,880	0.12 ▲	2.46	4,760	4,880	4,750	700	3,416,000
02/08/2018	4,760	-0.01 ▼	-0.21	4,770	4,800	4,450	990	4,712,400
01/08/2018	4,770	0.25 ▲	5.24	4,520	4,770	4,600	20	95,400
31/07/2018	4,520	-0.34 ▼	-7.52	4,860	4,980	4,520	910	4,113,200
30/07/2018	4,860	0.09 ▲	1.85	4,770	4,890	4,500	1,840	8,942,400
27/07/2018	4,770	0.27 ▲	5.66	4,500	4,770	4,450	1,100	5,247,000
26/07/2018	4,500	0.08 ▲	1.78	4,420	4,720	4,500	420	1,890,000
25/07/2018	4,420	-0.28 ▼	-6.33	4,700	4,890	4,420	160	707,200
24/07/2018	4,700	-0.10 ▼	-2.13	4,700	4,890	4,450	5,110	24,017,000
23/07/2018	4,700	0.29 ▲	6.17	4,410	4,700	4,500	860	4,042,000
21/07/2018	4,410	-0.30 ▼	-6.80	4,710	4,800	4,410	1,560	6,879,600
20/07/2018	4,410	-0.30 ▼	-6.80	4,710	4,800	4,410	1,560	6,879,600
19/07/2018	4,710	0.29 ▲	6.16	4,710	5,000	4,710	220	1,036,200
18/07/2018	4,710	0.18 ▲	3.82	4,710	4,990	4,700	1,010	4,757,100
17/07/2018	4,710	0.30 ▲	6.37	4,410	4,710	4,420	4,230	19,923,300
16/07/2018	4,410	-0.29 ▼	-6.58	4,700	4,730	4,410	200	882,000
13/07/2018	4,700	-0.17 ▼	-3.62	4,870	4,990	4,700	410	1,927,000
12/07/2018	4,870	0.10 ▲	2.05	4,870	4,970	4,870	30	146,100
11/07/2018	4,870	0.01 ▲	0.21	4,870	4,940	4,870	1,990	9,691,300
10/07/2018	4,870	-0.07 ▼	-1.44	4,940	4,870	4,600	450	2,191,500
09/07/2018	4,940	0.05 ▲	1.01	4,890	4,940	4,590	110	543,400
06/07/2018	4,890	0.07 ▲	1.43	4,820	4,980	4,890	120	586,800
05/07/2018	4,820	0.31 ▲	6.43	4,510	4,820	4,820	10	48,200
04/07/2018	4,510	-0.32 ▼	-7.10	4,830	4,510	4,510	10	45,100
03/07/2018	4,830	0.13 ▲	2.69	4,700	4,980	4,420	40	193,200
02/07/2018	4,700	-0.29 ▼	-6.17	4,990	4,980	4,650	40	188,000
29/06/2018	4,990	-0.01 ▼	-0.20	5,000	0	0	260	1,297,400
28/06/2018	5,000	-0.32 ▼	-6.40	5,320	5,350	4,950	760	3,800,000
27/06/2018	5,320	0.25 ▲	4.70	5,070	5,340	4,720	1,110	5,905,200
26/06/2018	5,070	-0.27 ▼	-5.33	5,070	5,370	4,720	1,560	7,909,200
25/06/2018	5,070	-0.02 ▼	-0.39	5,090	5,220	4,750	770	3,903,900
22/06/2018	5,090	-0.38 ▼	-7.47	5,470	5,090	5,090	570	2,901,300
21/06/2018	5,470	0.24 ▲	4.39	5,230	5,490	4,870	3,540	19,363,800
20/06/2018	5,230	0.33 ▲	6.31	4,900	5,240	4,900	200	1,046,000
19/06/2018	4,900	0.10 ▲	2.04	4,800	4,900	4,500	3,730	18,277,000
18/06/2018	4,800	0.05 ▲	1.04	4,800	5,130	4,800	6,210	29,808,000
15/06/2018	4,800	0.32 ▲	6.67	4,800	5,130	4,800	8,130	39,024,000
14/06/2018	4,800	0.27 ▲	5.63	4,530	4,800	4,530	610	2,928,000
13/06/2018	4,530	0.02 ▲	0.44	4,510	4,820	4,530	11,240	50,917,200
12/06/2018	4,510	-0.14 ▼	-3.10	4,650	4,510	4,510	1,080	4,870,800
11/06/2018	4,650	0.05 ▲	1.08	4,650	4,910	4,650	110	511,500
08/06/2018	4,650	0.02 ▲	0.43	4,630	4,840	4,650	20	93,000
07/06/2018	4,630	0.01 ▲	0.22	4,620	4,900	4,510	520	2,407,600
06/06/2018	4,620	-0.08 ▼	-1.73	4,700	4,800	4,620	870	4,019,400
05/06/2018	4,700	0.13 ▲	2.77	4,570	4,880	4,620	7,580	35,626,000
04/06/2018	4,570	0.05 ▲	1.09	4,520	4,830	4,530	370	1,690,900
01/06/2018	4,520	-0.28 ▼	-6.19	4,800	4,800	4,520	140	632,800
31/05/2018	4,800	0.08 ▲	1.67	4,800	4,880	4,800	1,050	5,040,000
30/05/2018	4,800	-0.19 ▼	-3.96	4,990	4,900	4,650	9,560	45,888,000
29/05/2018	4,990	0.15 ▲	3.01	4,840	4,990	4,850	330	1,646,700
28/05/2018	4,840	-0.36 ▼	-7.44	5,200	4,850	4,840	2,340	11,325,600
25/05/2018	5,200	0.17 ▲	3.27	5,030	5,200	5,100	30	156,000
24/05/2018	5,030	-0.37 ▼	-7.36	5,400	5,240	5,030	2,210	11,116,300
23/05/2018	5,400	0.20 ▲	3.70	5,200	5,540	5,000	1,080	5,832,000
22/05/2018	5,200	-0.20 ▼	-3.85	5,200	5,200	5,000	1,850	9,620,000
21/05/2018	5,200	-0.29 ▼	-5.58	5,490	5,200	5,200	210	1,092,000
18/05/2018	5,490	0.29 ▲	5.28	5,200	5,490	5,490	10	54,900
17/05/2018	5,200	-0.20 ▼	-3.85	5,400	5,770	5,200	30	156,000
16/05/2018	5,400	-0.37 ▼	-6.85	5,400	5,400	5,030	110	594,000
15/05/2018	5,400	-0.10 ▼	-1.85	5,400	5,500	5,300	300	1,620,000
13/05/2018	5,400	0.25 ▲	4.63	5,400	5,670	5,400	230	1,242,000
11/05/2018	5,400	0.25 ▲	4.63	5,400	5,670	5,400	230	1,242,000
10/05/2018	5,400	0.10 ▲	1.85	5,400	5,500	5,400	1,990	10,746,000
09/05/2018	5,400	0.00 ■■	0.00	5,400	5,400	5,400	600	3,240,000
08/05/2018	5,400	0.10 ▲	1.85	5,400	5,700	5,400	290	1,566,000
07/05/2018	5,400	-0.30 ▼	-5.56	5,700	5,400	5,400	1,030	5,562,000
04/05/2018	5,700	-0.39 ▼	-6.84	5,700	5,700	5,310	50	285,000
03/05/2018	5,700	-0.38 ▼	-6.67	5,700	5,700	5,320	3,270	18,639,000
02/05/2018	5,700	0.20 ▲	3.51	5,500	5,700	5,120	540	3,078,000
27/04/2018	5,500	0.00 ■■	0.00	5,490	5,500	5,490	500	2,750,000
26/04/2018	5,500	-0.28 ▼	-4.84	5,500	5,500	5,500	470	2,585,000
24/04/2018	5,780	0.00 ■■	0.00	5,780	5,780	5,780	0	0
23/04/2018	5,780	0.28 ▲	5.09	5,780	5,780	5,780	40	231,200
20/04/2018	5,500	0.15 ▲	2.80	5,340	5,720	5,000	3,760	20,680,000
19/04/2018	5,350	-0.35 ▼	-6.14	5,410	5,410	5,350	4,180	22,363,000
18/04/2018	5,700	-0.10 ▼	-1.72	5,700	5,700	5,700	50	285,000
17/04/2018	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
16/04/2018	5,800	0.30 ▲	5.45	5,700	5,800	5,600	890	5,162,000
13/04/2018	5,500	0.00 ■■	0.00	5,500	5,500	5,500	770	4,235,000
12/04/2018	5,500	-0.17 ▼	-3.00	5,680	5,680	5,500	1,580	8,690,000
11/04/2018	5,670	0.00 ■■	0.00	5,670	5,670	5,670	2,980	16,896,600
10/04/2018	5,670	-0.42 ▼	-6.90	5,700	5,700	5,670	4,510	25,571,700
09/04/2018	6,090	-0.01 ▼	-0.16	5,700	6,190	5,700	2,140	13,032,600
06/04/2018	6,100	0.25 ▲	4.27	6,200	6,200	5,450	5,620	34,282,000
05/04/2018	5,850	-0.43 ▼	-6.85	6,300	6,300	5,850	2,720	15,912,000
04/04/2018	6,280	0.01 ▲	0.16	6,280	6,290	5,900	740	4,647,200
03/04/2018	6,270	0.14 ▲	2.28	6,300	6,300	6,000	580	3,636,600
02/04/2018	6,130	0.40 ▲	6.98	5,900	6,130	5,900	380	2,329,400
30/03/2018	5,730	0.37 ▲	6.90	5,500	5,730	5,500	160	916,800
29/03/2018	5,360	-0.04 ▼	-0.74	5,600	5,600	5,360	30	160,800
28/03/2018	5,400	-0.30 ▼	-5.26	5,700	5,700	5,400	40	216,000
27/03/2018	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	70	399,000
26/03/2018	6,000	0.12 ▲	2.04	6,000	6,000	6,000	180	1,080,000
23/03/2018	5,880	0.38 ▲	6.91	5,700	5,880	5,700	210	1,234,800
22/03/2018	5,500	-0.40 ▼	-6.78	5,900	6,000	5,500	650	3,575,000
21/03/2018	5,900	-0.40 ▼	-6.35	6,000	6,000	5,900	230	1,357,000
20/03/2018	6,300	0.01 ▲	0.16	6,300	6,300	6,300	10	63,000
19/03/2018	6,290	0.29 ▲	4.83	6,290	6,290	6,290	10	62,900
16/03/2018	6,000	0.00 ■■	0.00	6,000	6,000	6,000	60	360,000
15/03/2018	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	500	3,000,000
14/03/2018	6,300	0.40 ▲	6.78	5,900	6,300	5,900	1,440	9,072,000
13/03/2018	5,900	-0.38 ▼	-6.05	5,900	5,900	5,900	890	5,251,000
12/03/2018	6,280	0.00 ■■	0.00	6,280	6,280	6,280	0	0
09/03/2018	6,280	0.00 ■■	0.00	6,280	6,280	6,280	0	0
08/03/2018	6,280	0.00 ■■	0.00	6,280	6,280	6,280	0	0
07/03/2018	6,280	0.08 ▲	1.29	6,200	6,280	5,810	330	2,072,400
06/03/2018	6,200	0.00 ■■	0.00	6,200	6,200	6,200	130	806,000
05/03/2018	6,200	0.00 ■■	0.00	6,200	6,200	6,200	100	620,000
02/03/2018	6,200	0.10 ▲	1.64	6,200	6,200	6,200	40	248,000
01/03/2018	6,100	0.00 ■■	0.00	6,200	6,200	6,100	320	1,952,000
28/02/2018	6,100	0.14 ▲	2.35	6,000	6,100	6,000	910	5,551,000
27/02/2018	5,960	-0.43 ▼	-6.73	5,950	6,000	5,950	1,420	8,463,200
26/02/2018	6,390	0.19 ▲	3.06	5,900	6,390	5,900	10,330	66,008,700
23/02/2018	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	60	372,000
22/02/2018	6,300	0.00 ■■	0.00	6,390	6,390	6,300	160	1,008,000
21/02/2018	6,300	0.10 ▲	1.61	6,300	6,300	6,300	30	189,000
13/02/2018	6,200	-0.28 ▼	-4.32	6,110	6,200	6,100	1,400	8,680,000
12/02/2018	6,480	0.10 ▲	1.57	6,480	6,480	6,380	820	5,313,600
09/02/2018	6,380	-0.01 ▼	-0.16	6,100	6,380	6,100	40	255,200
08/02/2018	6,390	0.00 ■■	0.00	6,390	6,390	6,390	50	319,500
07/02/2018	6,390	-0.01 ▼	-0.16	6,000	6,390	6,000	120	766,800
06/02/2018	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	20	128,000
05/02/2018	6,500	0.40 ▲	6.56	6,100	6,500	6,050	240	1,560,000
02/02/2018	6,100	0.20 ▲	3.39	5,900	6,100	5,500	12,050	73,505,000
01/02/2018	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	11,780	69,502,000
31/01/2018	6,000	0.00 ■■	0.00	6,000	6,100	5,900	7,730	46,380,000
30/01/2018	6,000	-0.35 ▼	-5.51	6,350	6,350	6,000	10,850	65,100,000
29/01/2018	6,350	-0.05 ▼	-0.78	6,400	6,400	6,350	250	1,587,500
26/01/2018	6,400	-0.20 ▼	-3.03	6,500	6,500	6,350	500	3,200,000
25/01/2018	6,600	0.09 ▲	1.38	6,520	6,600	6,510	370	2,442,000
22/01/2018	6,510	-0.24 ▼	-3.56	6,750	6,750	6,510	110	716,100
19/01/2018	6,750	-0.12 ▼	-1.75	6,700	6,750	6,650	6,380	43,065,000
18/01/2018	6,870	0.27 ▲	4.09	6,400	6,870	6,400	20	137,400
17/01/2018	6,600	-0.20 ▼	-2.94	6,610	6,610	6,600	2,200	14,520,000
16/01/2018	6,800	-0.10 ▼	-1.45	6,600	6,800	6,600	6,090	41,412,000
15/01/2018	6,900	0.11 ▲	1.62	6,900	6,900	6,900	10	69,000
12/01/2018	6,790	0.00 ■■	0.00	6,790	6,790	6,600	4,220	28,653,800
11/01/2018	6,790	0.19 ▲	2.88	6,610	6,790	6,610	1,200	8,148,000
10/01/2018	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	2,140	14,124,000
09/01/2018	6,700	-0.05 ▼	-0.74	6,600	6,700	6,600	230	1,541,000
08/01/2018	6,750	-0.04 ▼	-0.59	6,750	6,750	6,750	720	4,860,000
05/01/2018	6,790	-0.01 ▼	-0.15	6,940	6,940	6,790	40	271,600
04/01/2018	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	400	2,720,000
03/01/2018	6,900	0.20 ▲	2.99	6,900	6,900	6,900	10	69,000
02/01/2018	6,700	-0.26 ▼	-3.74	6,960	6,700	6,700	190	1,273,000
29/12/2017	6,960	0.06 ▲	0.87	6,900	6,960	6,900	570	3,967,200
28/12/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
27/12/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
26/12/2017	6,900	0.00 ■■	0.00	6,440	6,990	6,420	1,420	9,798,000
25/12/2017	6,900	0.10 ▲	1.47	6,900	6,900	6,900	10	69,000
22/12/2017	6,800	-0.19 ▼	-2.72	6,800	6,800	6,800	800	5,440,000
21/12/2017	6,990	0.00 ■■	0.00	6,990	6,990	6,990	0	0
20/12/2017	6,990	0.00 ■■	0.00	6,990	6,990	6,990	0	0
19/12/2017	6,990	0.00 ■■	0.00	6,900	6,990	6,900	660	4,613,400
18/12/2017	6,990	0.05 ▲	0.72	6,990	6,990	6,990	100	699,000
15/12/2017	6,940	0.44 ▲	6.77	6,940	6,940	6,940	320	2,220,800
14/12/2017	6,500	-0.20 ▼	-2.99	6,990	6,990	6,500	210	1,365,000
13/12/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
12/12/2017	6,700	0.25 ▲	3.88	6,700	6,900	6,700	1,370	9,179,000
11/12/2017	6,450	-0.25 ▼	-3.73	6,700	6,700	6,450	510	3,289,500
08/12/2017	6,700	-0.25 ▼	-3.60	6,750	6,750	6,700	1,190	7,973,000
07/12/2017	6,950	0.45 ▲	6.92	6,950	6,950	6,950	10	69,500
06/12/2017	6,500	-0.11 ▼	-1.66	6,610	6,610	6,500	3,470	22,555,000
05/12/2017	6,610	0.00 ■■	0.00	6,700	6,700	6,610	940	6,213,400
04/12/2017	6,610	-0.23 ▼	-3.36	6,610	6,610	6,610	370	2,445,700
01/12/2017	6,840	0.34 ▲	5.23	6,500	6,950	6,500	610	4,172,400
30/11/2017	6,500	-0.19 ▼	-2.84	6,670	6,690	6,500	11,940	77,610,000
29/11/2017	6,690	0.00 ■■	0.00	6,680	6,690	6,680	60	401,400
28/11/2017	6,690	-0.02 ▼	-0.30	6,700	6,700	6,690	230	1,538,700
27/11/2017	6,710	0.01 ▲	0.15	6,700	6,710	6,700	1,410	9,461,100
24/11/2017	6,700	-0.01 ▼	-0.15	6,690	6,700	6,690	1,710	11,457,000
23/11/2017	6,710	0.00 ■■	0.00	6,720	6,720	6,710	420	2,818,200
22/11/2017	6,710	0.01 ▲	0.15	6,700	6,800	6,700	3,440	23,082,400
21/11/2017	6,700	-0.01 ▼	-0.15	6,730	6,730	6,700	630	4,221,000
20/11/2017	6,710	-0.19 ▼	-2.75	6,800	6,800	6,710	260	1,744,600
17/11/2017	6,900	0.29 ▲	4.39	6,600	6,900	6,590	160	1,104,000
16/11/2017	6,610	0.00 ■■	0.00	6,610	6,610	6,610	0	0
15/11/2017	6,610	0.00 ■■	0.00	6,610	6,610	6,610	0	0
14/11/2017	6,610	-0.39 ▼	-5.57	6,610	6,610	6,610	370	2,445,700
13/11/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
10/11/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
09/11/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
08/11/2017	7,000	0.42 ▲	6.38	6,580	7,000	6,580	10,100	70,700,000
07/11/2017	6,580	-0.22 ▼	-3.24	6,580	6,580	6,580	160	1,052,800
06/11/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	180	1,224,000
03/11/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
02/11/2017	6,800	0.00 ■■	0.00	6,610	6,800	6,610	20	136,000
01/11/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
31/10/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	1,010	6,868,000
30/10/2017	6,800	-0.17 ▼	-2.44	6,960	6,960	6,800	500	3,400,000
27/10/2017	6,970	0.02 ▲	0.29	6,970	6,970	6,970	100	697,000
26/10/2017	6,950	0.45 ▲	6.92	6,690	6,950	6,690	460	3,197,000
25/10/2017	6,500	-0.20 ▼	-2.99	6,500	6,500	6,500	50	325,000
24/10/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
23/10/2017	6,700	-0.29 ▼	-4.15	6,600	6,700	6,600	330	2,211,000
20/10/2017	6,990	0.00 ■■	0.00	6,990	6,990	6,990	1,000	6,990,000
19/10/2017	6,990	-0.01 ▼	-0.14	6,610	6,990	6,610	420	2,935,800
18/10/2017	7,000	0.00 ■■	0.00	6,610	7,000	6,610	2,120	14,840,000
17/10/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
16/10/2017	7,000	0.10 ▲	1.45	6,910	7,000	6,900	1,630	11,410,000
13/10/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	280	1,932,000
12/10/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	700	4,830,000
11/10/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
10/10/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
09/10/2017	6,900	0.00 ■■	0.00	6,950	6,950	6,900	610	4,209,000
06/10/2017	6,900	0.03 ▲	0.44	6,870	6,900	6,870	750	5,175,000
05/10/2017	6,870	0.00 ■■	0.00	6,870	6,870	6,870	0	0
04/10/2017	6,870	-0.02 ▼	-0.29	6,870	6,880	6,870	1,700	11,679,000
03/10/2017	6,890	0.00 ■■	0.00	6,890	6,890	6,890	0	0
02/10/2017	6,890	0.00 ■■	0.00	6,890	6,890	6,890	10	68,900
29/09/2017	6,890	0.36 ▲	5.51	6,540	6,890	6,500	860	5,925,400
28/09/2017	6,530	0.00 ■■	0.00	6,530	6,530	6,530	0	0
27/09/2017	6,530	-0.07 ▼	-1.06	6,600	6,600	6,530	220	1,436,600
26/09/2017	6,600	-0.10 ▼	-1.49	6,610	6,610	6,600	2,100	13,860,000
25/09/2017	6,700	-0.29 ▼	-4.15	6,610	6,990	6,610	4,390	29,413,000
22/09/2017	6,990	0.00 ■■	0.00	6,540	6,990	6,540	20	139,800
21/09/2017	6,990	0.00 ■■	0.00	6,990	6,990	6,730	3,240	22,647,600
20/09/2017	6,990	0.29 ▲	4.33	6,620	6,990	6,620	4,220	29,497,800
19/09/2017	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	690	4,623,000
18/09/2017	6,800	0.00 ■■	0.00	6,900	6,990	6,800	1,450	9,860,000
15/09/2017	6,800	0.19 ▲	2.87	6,610	6,940	6,600	2,920	19,856,000
14/09/2017	6,610	-0.09 ▼	-1.34	6,970	6,970	6,600	1,190	7,865,900
13/09/2017	6,700	0.10 ▲	1.52	6,700	6,700	6,700	120	804,000
12/09/2017	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	11,800	77,880,000
11/09/2017	6,700	-0.28 ▼	-4.01	6,980	6,980	6,510	2,650	17,755,000
08/09/2017	6,980	0.18 ▲	2.65	6,800	6,980	6,800	8,540	59,609,200
07/09/2017	6,800	-0.10 ▼	-1.45	6,850	7,000	6,500	3,950	26,860,000
06/09/2017	6,900	-0.30 ▼	-4.17	7,400	7,400	6,850	1,210	8,349,000
05/09/2017	7,200	0.21 ▲	3.00	6,990	7,200	6,990	500	3,600,000
01/09/2017	6,990	0.19 ▲	2.79	6,990	6,990	6,990	580	4,054,200
31/08/2017	6,800	-0.40 ▼	-5.56	6,750	6,800	6,750	3,850	26,180,000
30/08/2017	7,200	-0.19 ▼	-2.57	6,900	7,200	6,900	1,360	9,792,000
29/08/2017	7,390	-0.18 ▼	-2.38	7,100	7,390	7,050	18,040	133,315,600
28/08/2017	7,570	0.00 ■■	0.00	7,570	7,570	7,570	4,420	33,459,400
25/08/2017	7,570	0.46 ▲	6.47	7,110	7,580	6,700	13,760	104,163,200
24/08/2017	7,110	0.46 ▲	6.92	7,000	7,110	7,000	7,230	51,405,300
23/08/2017	6,650	0.43 ▲	6.91	6,500	6,650	6,500	8,810	58,586,500
22/08/2017	6,220	-0.32 ▼	-4.89	6,410	6,540	6,220	50,100	311,622,000
21/08/2017	6,540	-0.35 ▼	-5.08	6,500	6,540	6,450	21,460	140,348,400
18/08/2017	6,890	-0.36 ▼	-4.97	7,000	7,000	6,800	7,010	48,298,900
17/08/2017	7,250	-0.05 ▼	-0.68	7,300	7,300	7,250	620	4,495,000
16/08/2017	7,300	0.14 ▲	1.96	7,300	7,300	7,300	100	730,000
15/08/2017	7,160	-0.15 ▼	-2.05	7,310	7,390	7,160	7,520	53,843,200
14/08/2017	7,310	0.01 ▲	0.14	7,350	7,400	7,310	1,350	9,868,500
11/08/2017	7,300	-0.35 ▼	-4.58	7,640	7,650	7,300	2,310	16,863,000
10/08/2017	7,650	0.33 ▲	4.51	7,500	7,650	7,500	2,980	22,797,000
09/08/2017	7,320	-0.18 ▼	-2.40	7,500	7,750	7,300	2,080	15,225,600
08/08/2017	7,500	-0.11 ▼	-1.45	7,600	7,700	7,500	7,180	53,850,000
07/08/2017	7,610	-0.24 ▼	-3.06	8,000	8,000	7,610	7,660	58,292,600
04/08/2017	7,850	0.00 ■■	0.00	7,850	7,850	7,850	0	0
03/08/2017	7,850	0.05 ▲	0.64	7,800	7,850	7,800	300	2,355,000
02/08/2017	7,800	0.16 ▲	2.09	7,850	7,850	7,800	1,410	10,998,000
01/08/2017	7,640	0.00 ■■	0.00	7,800	7,900	7,640	3,740	28,573,600
31/07/2017	7,640	-0.56 ▼	-6.83	8,200	8,200	7,630	1,650	12,606,000
28/07/2017	8,200	0.00 ■■	0.00	8,200	8,200	8,200	260	2,132,000
27/07/2017	8,200	0.20 ▲	2.50	8,100	8,200	8,100	30	246,000
26/07/2017	8,000	0.10 ▲	1.27	7,600	8,000	7,600	1,420	11,360,000
25/07/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
24/07/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
21/07/2017	7,900	-0.25 ▼	-3.07	8,100	8,500	7,900	1,200	9,480,000
20/07/2017	8,150	0.00 ■■	0.00	8,300	8,300	8,150	9,050	73,757,500
19/07/2017	8,150	0.04 ▲	0.49	8,150	8,150	8,150	40	326,000
18/07/2017	8,110	-0.29 ▼	-3.45	8,110	8,110	8,110	140	1,135,400
17/07/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	1,020	8,568,000
14/07/2017	8,400	0.05 ▲	0.60	8,350	8,400	8,350	120	1,008,000
13/07/2017	8,350	0.15 ▲	1.83	8,350	8,350	8,350	10	83,500
12/07/2017	8,200	0.19 ▲	2.37	8,200	8,200	7,700	360	2,952,000
11/07/2017	8,010	-0.29 ▼	-3.49	8,300	8,300	8,000	6,860	54,948,600
10/07/2017	8,300	0.00 ■■	0.00	8,300	8,300	8,300	570	4,731,000
07/07/2017	8,300	-0.20 ▼	-2.35	8,210	8,500	8,210	840	6,972,000
06/07/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	100	850,000
05/07/2017	8,500	0.20 ▲	2.41	8,000	8,500	8,000	480	4,080,000
04/07/2017	8,300	0.00 ■■	0.00	8,590	8,590	8,300	3,110	25,813,000
03/07/2017	8,300	-0.29 ▼	-3.38	8,300	8,300	8,300	860	7,138,000
30/06/2017	8,590	-0.01 ▼	-0.12	8,430	8,700	8,430	6,680	57,381,200
29/06/2017	8,600	0.10 ▲	1.18	8,500	8,600	8,500	260	2,236,000
28/06/2017	8,500	0.09 ▲	1.07	8,410	8,850	8,410	4,250	36,125,000
27/06/2017	8,410	-0.59 ▼	-6.56	9,000	9,000	8,380	8,060	67,784,600
26/06/2017	9,000	0.42 ▲	4.90	9,180	9,180	9,000	7,930	71,370,000
23/06/2017	8,580	-6.47 ▼	-42.99	8,580	8,580	8,570	18,520	158,901,600
22/06/2017	15,050	-0.75 ▼	-4.75	16,000	16,000	15,050	22,570	339,678,500
21/06/2017	15,800	0.20 ▲	1.28	15,800	15,800	14,700	6,410	101,278,000
20/06/2017	15,600	0.60 ▲	4.00	15,700	15,700	15,500	910	14,196,000
19/06/2017	15,000	-0.30 ▼	-1.96	14,600	15,000	14,500	1,050	15,750,000
16/06/2017	15,300	-0.30 ▼	-1.92	15,500	15,600	15,300	760	11,628,000
15/06/2017	15,600	0.20 ▲	1.30	15,400	15,600	14,700	990	15,444,000
14/06/2017	15,400	0.90 ▲	6.21	14,500	15,500	14,500	24,190	372,526,000
13/06/2017	14,500	-0.70 ▼	-4.61	15,000	15,000	14,500	14,380	208,510,000
12/06/2017	15,200	0.00 ■■	0.00	14,900	15,200	14,500	1,680	25,536,000
09/06/2017	15,200	0.35 ▲	2.36	15,750	15,750	15,200	7,470	113,544,000
08/06/2017	14,850	0.95 ▲	6.83	14,850	14,850	14,800	77,500	1,150,875,000
07/06/2017	13,900	0.90 ▲	6.92	13,050	13,900	13,050	3,060	42,534,000
06/06/2017	13,000	0.20 ▲	1.56	12,800	13,100	12,800	2,380	30,940,000
05/06/2017	12,800	-0.30 ▼	-2.29	13,000	13,000	12,800	350	4,480,000
02/06/2017	13,100	0.05 ▲	0.38	13,100	13,100	13,100	10	131,000
01/06/2017	13,050	-0.05 ▼	-0.38	13,100	13,100	13,050	380	4,959,000
31/05/2017	13,100	0.00 ■■	0.00	13,050	13,100	13,000	1,100	14,410,000
30/05/2017	13,100	0.30 ▲	2.34	12,950	13,100	12,950	2,030	26,593,000
29/05/2017	12,800	0.60 ▲	4.92	12,200	13,000	12,200	5,150	65,920,000
26/05/2017	12,200	0.00 ■■	0.00	12,200	12,200	12,200	200	2,440,000
25/05/2017	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
24/05/2017	12,200	0.50 ▲	4.27	11,900	12,200	11,900	1,600	19,520,000
23/05/2017	11,700	0.20 ▲	1.74	11,900	11,900	11,700	1,350	15,795,000
22/05/2017	11,500	0.70 ▲	6.48	11,100	11,500	11,100	850	9,775,000
19/05/2017	10,800	-0.70 ▼	-6.09	11,500	11,500	10,800	1,790	19,332,000
18/05/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
17/05/2017	11,500	0.00 ■■	0.00	11,400	11,500	11,400	780	8,970,000
16/05/2017	11,500	0.50 ▲	4.55	11,100	11,500	11,100	370	4,255,000
15/05/2017	11,000	-0.50 ▼	-4.35	11,000	11,000	11,000	520	5,720,000
12/05/2017	11,500	0.10 ▲	0.88	11,300	11,500	11,300	4,020	46,230,000
11/05/2017	11,400	0.10 ▲	0.88	11,400	11,400	11,400	650	7,410,000
10/05/2017	11,300	0.00 ■■	0.00	11,300	11,300	11,300	400	4,520,000
09/05/2017	11,300	0.30 ▲	2.73	11,300	11,300	11,300	360	4,068,000
08/05/2017	11,000	-0.50 ▼	-4.35	11,300	11,300	11,000	11,820	130,020,000
05/05/2017	11,500	0.50 ▲	4.55	11,650	11,700	11,500	1,000	11,500,000
04/05/2017	11,000	-0.20 ▼	-1.79	11,100	11,100	11,000	1,600	17,600,000
03/05/2017	11,200	-0.30 ▼	-2.61	12,100	12,100	11,200	340	3,808,000
28/04/2017	11,500	-0.20 ▼	-1.71	11,300	11,600	11,200	360	4,140,000
27/04/2017	11,700	0.20 ▲	1.74	11,500	11,700	11,500	2,900	33,930,000
26/04/2017	11,500	0.40 ▲	3.60	10,350	11,550	10,350	2,960	34,040,000
25/04/2017	11,100	-0.75 ▼	-6.33	11,850	11,850	11,050	4,740	52,614,000
24/04/2017	11,850	-0.85 ▼	-6.69	12,700	12,700	11,850	6,140	72,759,000
21/04/2017	12,700	-0.60 ▼	-4.51	12,750	13,100	12,550	7,740	98,298,000
20/04/2017	13,300	0.00 ■■	0.00	13,300	13,300	12,700	480	6,384,000
19/04/2017	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
18/04/2017	13,300	-0.10 ▼	-0.75	12,900	13,300	12,900	30	399,000
17/04/2017	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
14/04/2017	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
13/04/2017	13,400	0.40 ▲	3.08	13,000	13,400	13,000	830	11,122,000
12/04/2017	13,000	-0.10 ▼	-0.76	13,400	13,400	13,000	610	7,930,000
11/04/2017	13,100	0.10 ▲	0.77	13,000	13,300	13,000	990	12,969,000
10/04/2017	13,000	0.00 ■■	0.00	13,000	13,200	13,000	2,550	33,150,000
07/04/2017	13,000	-0.60 ▼	-4.41	13,700	13,700	13,000	1,010	13,130,000
05/04/2017	13,600	0.20 ▲	1.49	13,700	13,700	13,600	1,010	13,736,000
04/04/2017	13,400	-0.10 ▼	-0.74	13,600	13,700	13,150	2,710	36,314,000
03/04/2017	13,500	0.30 ▲	2.27	13,600	13,600	13,050	390	5,265,000
31/03/2017	13,200	-0.35 ▼	-2.58	13,000	13,700	13,000	630	8,316,000
30/03/2017	13,550	0.05 ▲	0.37	13,600	13,600	13,500	410	5,555,500
29/03/2017	13,500	0.30 ▲	2.27	13,500	13,500	13,500	970	13,095,000
28/03/2017	13,200	-0.50 ▼	-3.65	13,400	13,400	13,200	320	4,224,000
27/03/2017	13,700	-0.30 ▼	-2.14	13,650	13,700	13,050	5,150	70,555,000
24/03/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
23/03/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
22/03/2017	14,000	0.00 ■■	0.00	13,700	14,000	13,700	20	280,000
21/03/2017	14,000	0.70 ▲	5.26	14,000	14,000	13,600	40	560,000
20/03/2017	13,300	-0.20 ▼	-1.48	13,000	13,500	13,000	170	2,261,000
17/03/2017	13,500	-0.70 ▼	-4.93	13,500	13,500	13,500	20	270,000
16/03/2017	14,200	0.70 ▲	5.19	13,500	14,200	13,500	70	994,000
15/03/2017	13,500	-0.80 ▼	-5.59	13,700	14,300	13,500	710	9,585,000
14/03/2017	14,300	0.00 ■■	0.00	13,600	14,300	13,600	350	5,005,000
13/03/2017	14,300	-0.20 ▼	-1.38	14,500	14,500	14,000	770	11,011,000
10/03/2017	14,500	0.05 ▲	0.35	14,500	14,500	14,500	60	870,000
09/03/2017	14,450	0.10 ▲	0.70	14,450	14,500	14,450	3,010	43,494,500
08/03/2017	14,350	0.10 ▲	0.70	14,400	14,400	14,000	3,580	51,373,000
07/03/2017	14,250	0.00 ■■	0.00	14,250	14,250	14,000	80	1,140,000
06/03/2017	14,250	0.70 ▲	5.17	14,300	14,300	14,250	30	427,500
03/03/2017	13,550	0.05 ▲	0.37	14,300	14,300	13,550	5,040	68,292,000
02/03/2017	13,500	-0.50 ▼	-3.57	13,600	13,600	13,500	520	7,020,000
01/03/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	1,380	19,320,000
28/02/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	300	4,200,000
27/02/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	310	4,340,000
24/02/2017	14,000	-0.25 ▼	-1.75	14,000	14,000	14,000	490	6,860,000
23/02/2017	14,250	0.05 ▲	0.35	14,000	14,250	14,000	410	5,842,500
22/02/2017	14,200	0.10 ▲	0.71	14,000	14,300	14,000	30	426,000
21/02/2017	14,100	0.00 ■■	0.00	14,100	14,100	14,100	1,010	14,241,000
20/02/2017	14,100	0.50 ▲	3.68	14,050	14,100	14,050	1,230	17,343,000
17/02/2017	13,600	-0.65 ▼	-4.56	13,600	13,600	13,600	90	1,224,000
16/02/2017	14,250	0.00 ■■	0.00	14,250	14,250	14,250	0	0
15/02/2017	14,250	0.15 ▲	1.06	13,700	14,250	13,700	460	6,555,000
14/02/2017	14,100	0.00 ■■	0.00	13,300	14,100	13,300	2,050	28,905,000
13/02/2017	14,100	0.20 ▲	1.44	14,000	14,100	13,900	380	5,358,000
10/02/2017	13,900	0.15 ▲	1.09	13,600	13,900	13,600	150	2,085,000
09/02/2017	13,750	0.15 ▲	1.10	13,600	13,750	13,600	20	275,000
08/02/2017	13,600	0.00 ■■	0.00	13,600	13,600	13,600	140	1,904,000
07/02/2017	13,600	-0.15 ▼	-1.09	13,700	13,700	13,600	220	2,992,000
06/02/2017	13,750	0.25 ▲	1.85	13,100	13,750	12,800	870	11,962,500
03/02/2017	13,500	-0.10 ▼	-0.74	13,600	13,700	13,500	240	3,240,000
02/02/2017	13,600	0.50 ▲	3.82	13,600	13,600	13,600	180	2,448,000
25/01/2017	13,100	-0.45 ▼	-3.32	12,700	13,550	12,700	430	5,633,000
24/01/2017	13,550	-1.00 ▼	-6.87	13,550	14,100	13,550	8,090	109,619,500
23/01/2017	14,550	-1.05 ▼	-6.73	14,550	14,550	14,550	2,700	39,285,000
20/01/2017	15,600	0.10 ▲	0.65	15,500	15,600	15,500	30	468,000
19/01/2017	15,500	0.20 ▲	1.31	15,500	15,500	15,300	240	3,720,000
18/01/2017	15,300	0.00 ■■	0.00	15,300	15,300	15,300	0	0
17/01/2017	15,300	0.15 ▲	0.99	15,700	15,700	15,300	1,400	21,420,000
16/01/2017	15,150	-0.40 ▼	-2.57	15,900	15,900	15,150	30	454,500
13/01/2017	15,550	-0.70 ▼	-4.31	16,200	16,200	15,550	120	1,866,000
12/01/2017	16,250	0.25 ▲	1.56	15,950	16,250	15,950	410	6,662,500
11/01/2017	16,000	-0.45 ▼	-2.74	15,350	16,000	15,350	1,020	16,320,000
10/01/2017	16,450	0.15 ▲	0.92	16,450	16,450	16,450	110	1,809,500
09/01/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
06/01/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
05/01/2017	16,300	0.00 ■■	0.00	16,000	16,300	16,000	80	1,304,000
04/01/2017	16,300	0.00 ■■	0.00	16,400	16,400	15,650	130	2,119,000
03/01/2017	16,300	0.30 ▲	1.88	16,000	16,300	16,000	2,080	33,904,000
30/12/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
29/12/2016	16,000	0.00 ■■	0.00	15,100	16,000	15,100	150	2,400,000
28/12/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
27/12/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
26/12/2016	16,000	0.40 ▲	2.56	15,600	16,000	15,600	30	480,000
23/12/2016	15,600	0.00 ■■	0.00	15,600	15,600	15,600	0	0
22/12/2016	15,600	0.00 ■■	0.00	15,950	15,950	15,600	20	312,000
21/12/2016	15,600	0.00 ■■	0.00	15,600	15,600	15,600	210	3,276,000
20/12/2016	15,600	-0.80 ▼	-4.88	15,600	15,600	15,600	790	12,324,000
19/12/2016	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
16/12/2016	16,400	0.10 ▲	0.61	16,400	16,400	16,400	650	10,660,000
15/12/2016	16,300	0.30 ▲	1.88	16,300	16,300	16,300	10	163,000
14/12/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
13/12/2016	16,000	0.10 ▲	0.63	16,000	16,000	16,000	100	1,600,000
12/12/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
09/12/2016	15,900	-0.10 ▼	-0.62	16,200	16,200	15,900	110	1,749,000
08/12/2016	16,000	0.00 ■■	0.00	15,950	16,400	15,950	210	3,360,000
07/12/2016	16,000	0.30 ▲	1.91	15,700	16,300	14,650	5,710	91,360,000
06/12/2016	15,700	0.10 ▲	0.64	15,600	16,200	15,600	190	2,983,000
05/12/2016	15,600	-0.40 ▼	-2.50	15,950	16,000	15,600	1,020	15,912,000
02/12/2016	16,000	-0.20 ▼	-1.23	15,950	16,100	15,950	500	8,000,000
01/12/2016	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
30/11/2016	16,200	-0.30 ▼	-1.82	16,200	16,200	16,200	100	1,620,000
29/11/2016	16,500	0.50 ▲	3.12	16,000	16,500	16,000	90	1,485,000
28/11/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
25/11/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
24/11/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
23/11/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
22/11/2016	16,000	0.05 ▲	0.31	16,000	16,000	16,000	10	160,000
21/11/2016	15,950	0.00 ■■	0.00	15,950	15,950	15,950	0	0
18/11/2016	15,950	0.00 ■■	0.00	15,950	15,950	15,950	0	0
17/11/2016	15,950	0.10 ▲	0.63	15,850	16,000	15,500	120	1,914,000
16/11/2016	15,850	-0.05 ▼	-0.31	15,850	15,850	15,850	1,620	25,677,000
15/11/2016	15,900	0.45 ▲	2.91	15,900	15,900	15,900	10	159,000
14/11/2016	15,450	0.50 ▲	3.34	14,950	15,450	14,950	310	4,789,500
11/11/2016	14,950	-0.45 ▼	-2.92	14,950	14,950	14,950	10	149,500
10/11/2016	15,400	1.00 ▲	6.94	15,400	15,400	15,400	10	154,000
09/11/2016	14,400	-1.00 ▼	-6.49	15,000	15,000	14,400	1,070	15,408,000
08/11/2016	15,400	0.15 ▲	0.98	15,400	15,400	15,400	10	154,000
07/11/2016	15,250	0.00 ■■	0.00	15,250	15,250	15,250	0	0
04/11/2016	15,250	0.55 ▲	3.74	15,600	15,600	15,250	10,110	154,177,500
03/11/2016	14,700	0.05 ▲	0.34	14,700	14,700	14,700	200	2,940,000
02/11/2016	14,650	-0.35 ▼	-2.33	14,650	14,650	14,650	1,960	28,714,000
01/11/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
31/10/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	80	1,200,000
28/10/2016	15,000	0.40 ▲	2.74	14,600	15,000	14,600	2,590	38,850,000
27/10/2016	14,600	0.00 ■■	0.00	14,600	14,800	14,600	11,020	160,892,000
26/10/2016	14,600	-0.40 ▼	-2.67	15,000	15,000	14,600	920	13,432,000
25/10/2016	15,000	-0.90 ▼	-5.66	15,000	15,000	15,000	370	5,550,000
24/10/2016	15,900	0.60 ▲	3.92	14,650	15,900	14,650	20	318,000
21/10/2016	15,300	0.40 ▲	2.68	15,300	15,300	15,300	10	153,000
20/10/2016	14,900	0.30 ▲	2.05	15,000	15,000	14,600	1,010	15,049,000
19/10/2016	14,600	-0.40 ▼	-2.67	14,000	15,650	14,000	3,150	45,990,000
18/10/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	200	3,000,000
17/10/2016	15,000	-0.90 ▼	-5.66	15,150	15,150	14,900	140	2,100,000
14/10/2016	15,900	0.90 ▲	6.00	15,900	15,900	15,900	10	159,000
13/10/2016	15,000	-0.20 ▼	-1.32	15,000	15,000	14,500	1,010	15,150,000
12/10/2016	15,200	0.20 ▲	1.33	15,700	15,700	15,000	4,170	63,384,000
11/10/2016	15,000	-0.10 ▼	-0.66	15,000	15,000	15,000	200	3,000,000
10/10/2016	15,100	0.20 ▲	1.34	15,000	15,600	15,000	180	2,718,000
07/10/2016	14,900	-0.40 ▼	-2.61	14,650	16,000	14,650	1,250	18,625,000
06/10/2016	15,300	-0.05 ▼	-0.33	16,100	16,100	15,300	300	4,590,000
05/10/2016	15,350	-0.55 ▼	-3.46	15,900	16,500	15,350	3,030	46,510,500
04/10/2016	15,900	0.65 ▲	4.26	15,300	16,000	15,300	2,950	46,905,000
03/10/2016	15,250	0.45 ▲	3.04	15,200	15,300	14,800	270	4,117,500
30/09/2016	14,800	-0.50 ▼	-3.27	14,650	14,800	14,650	40	592,000
29/09/2016	15,300	0.45 ▲	3.03	14,400	15,300	14,400	4,010	61,353,000
28/09/2016	14,850	-0.10 ▼	-0.67	14,900	14,900	14,850	90	1,336,500
27/09/2016	14,950	0.25 ▲	1.70	14,600	14,950	14,600	260	3,887,000
26/09/2016	14,700	0.20 ▲	1.38	14,700	14,700	14,500	170	2,499,000
23/09/2016	14,500	-0.45 ▼	-3.01	14,500	14,500	14,500	50	725,000
22/09/2016	14,950	-0.15 ▼	-0.99	14,950	14,950	14,950	20	299,000
21/09/2016	15,100	0.15 ▲	1.00	15,100	15,100	15,100	10	151,000
20/09/2016	14,950	0.25 ▲	1.70	14,000	15,000	14,000	2,050	30,647,500
19/09/2016	14,700	0.20 ▲	1.38	14,700	14,700	14,700	10	147,000
16/09/2016	14,500	0.30 ▲	2.11	14,500	15,100	14,200	1,990	28,855,000
15/09/2016	14,200	-0.65 ▼	-4.38	14,300	14,350	14,200	9,470	134,474,000
14/09/2016	14,850	0.35 ▲	2.41	14,750	14,850	14,700	60	891,000
13/09/2016	14,500	0.15 ▲	1.05	14,500	14,500	14,200	1,840	26,680,000
12/09/2016	14,350	0.05 ▲	0.35	13,700	14,400	13,700	550	7,892,500
09/09/2016	14,300	0.00 ■■	0.00	14,400	14,800	14,300	120	1,716,000
08/09/2016	14,300	0.00 ■■	0.00	14,600	14,600	14,300	160	2,288,000
07/09/2016	14,300	0.00 ■■	0.00	14,900	15,000	14,300	310	4,433,000
06/09/2016	14,300	-0.50 ▼	-3.38	14,900	14,900	14,300	50	715,000
05/09/2016	14,800	-0.20 ▼	-1.33	14,200	14,800	14,000	1,450	21,460,000
01/09/2016	15,000	0.00 ■■	0.00	15,300	15,400	15,000	1,740	26,100,000
31/08/2016	15,000	0.40 ▲	2.74	15,300	15,300	15,000	260	3,900,000
30/08/2016	14,600	-0.80 ▼	-5.19	14,900	14,900	14,600	220	3,212,000
29/08/2016	15,400	0.50 ▲	3.36	14,900	15,400	14,900	200	3,080,000
26/08/2016	14,900	0.90 ▲	6.43	14,900	14,900	14,700	3,060	45,594,000
25/08/2016	14,000	-0.30 ▼	-2.10	15,300	15,300	14,000	190	2,660,000
24/08/2016	14,300	0.00 ■■	0.00	13,700	14,300	13,700	80	1,144,000
23/08/2016	14,300	0.20 ▲	1.42	14,300	14,300	14,300	60	858,000
22/08/2016	14,100	0.10 ▲	0.71	14,000	14,200	14,000	1,370	19,317,000
19/08/2016	14,000	0.00 ■■	0.00	14,500	14,500	14,000	250	3,500,000
18/08/2016	14,000	-0.50 ▼	-3.45	14,000	14,000	13,800	370	5,180,000
17/08/2016	14,500	0.10 ▲	0.69	14,800	14,800	13,700	5,060	73,370,000
16/08/2016	14,400	-0.60 ▼	-4.00	14,600	14,900	14,000	4,020	57,888,000
15/08/2016	15,000	0.30 ▲	2.04	15,300	15,300	15,000	210	3,150,000
12/08/2016	14,700	-0.10 ▼	-0.68	15,000	15,300	14,000	2,350	34,545,000
11/08/2016	14,800	-0.20 ▼	-1.33	15,000	15,200	14,800	2,630	38,924,000
10/08/2016	15,000	-0.40 ▼	-2.60	15,500	15,500	14,700	1,340	20,100,000
09/08/2016	15,400	0.60 ▲	4.05	15,100	15,400	15,100	700	10,780,000
08/08/2016	14,800	0.30 ▲	2.07	14,600	14,800	14,600	20	296,000
05/08/2016	14,500	-0.70 ▼	-4.61	15,200	15,300	14,500	1,630	23,635,000
04/08/2016	15,200	0.20 ▲	1.33	15,000	15,200	15,000	160	2,432,000
03/08/2016	15,000	0.50 ▲	3.45	15,000	15,000	15,000	20	300,000
02/08/2016	14,500	-1.00 ▼	-6.45	14,500	15,400	14,500	4,730	68,585,000
01/08/2016	15,500	-0.50 ▼	-3.12	16,000	16,000	15,500	3,010	46,655,000
29/07/2016	16,000	0.30 ▲	1.91	16,000	16,000	16,000	200	3,200,000
28/07/2016	15,700	-0.40 ▼	-2.48	16,200	16,200	15,700	2,580	40,506,000
27/07/2016	16,100	-1.10 ▼	-6.40	16,700	16,700	16,100	2,110	33,971,000
26/07/2016	17,200	-0.30 ▼	-1.71	17,000	17,200	16,700	1,560	26,832,000
25/07/2016	17,500	0.20 ▲	1.16	17,500	17,500	17,500	10	175,000
22/07/2016	17,300	-0.60 ▼	-3.35	16,700	17,300	16,700	31,640	547,372,000
21/07/2016	17,900	-1.10 ▼	-5.79	17,700	18,600	17,700	10,720	191,888,000
20/07/2016	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
19/07/2016	19,000	0.00 ■■	0.00	17,900	19,000	17,900	740	14,060,000
18/07/2016	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
15/07/2016	19,000	0.00 ■■	0.00	19,000	19,000	19,000	2,300	43,700,000
14/07/2016	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
13/07/2016	19,000	0.00 ■■	0.00	19,000	19,000	19,000	120	2,280,000
12/07/2016	19,000	0.00 ■■	0.00	18,200	19,000	18,200	810	15,390,000
11/07/2016	19,000	0.00 ■■	0.00	18,300	19,000	18,200	2,650	50,350,000
08/07/2016	19,000	0.00 ■■	0.00	19,000	19,000	19,000	1,400	26,600,000
07/07/2016	19,000	0.00 ■■	0.00	18,900	19,000	18,600	1,110	21,090,000
06/07/2016	19,000	0.20 ▲	1.06	19,000	19,100	19,000	12,100	229,900,000
05/07/2016	18,800	0.00 ■■	0.00	18,800	18,800	18,800	50	940,000
04/07/2016	18,800	0.20 ▲	1.08	18,600	18,800	18,500	1,600	30,080,000
01/07/2016	18,600	-0.30 ▼	-1.59	18,600	18,600	18,600	80	1,488,000
30/06/2016	18,900	0.00 ■■	0.00	18,900	18,900	18,900	230	4,347,000
29/06/2016	18,900	0.20 ▲	1.07	18,700	18,900	18,700	120	2,268,000
28/06/2016	18,700	-0.10 ▼	-0.53	18,700	18,700	18,700	10	187,000
27/06/2016	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
24/06/2016	18,800	0.20 ▲	1.08	18,600	18,800	18,000	580	10,904,000
23/06/2016	18,600	-0.40 ▼	-2.11	18,600	18,600	18,600	30	558,000
22/06/2016	19,000	0.30 ▲	1.60	18,100	19,000	18,100	2,120	40,280,000
21/06/2016	18,700	-0.10 ▼	-0.53	18,800	18,800	18,700	110	2,057,000
20/06/2016	18,800	-0.10 ▼	-0.53	18,700	18,800	18,700	450	8,460,000
17/06/2016	18,900	0.20 ▲	1.07	18,600	18,900	18,600	30	567,000
16/06/2016	18,700	-0.10 ▼	-0.53	18,800	18,800	18,700	120	2,244,000
15/06/2016	18,800	0.00 ■■	0.00	18,400	18,800	18,000	1,370	25,756,000
14/06/2016	18,800	-0.10 ▼	-0.53	18,800	18,800	18,400	2,470	46,436,000
13/06/2016	18,900	0.00 ■■	0.00	18,900	18,900	18,900	500	9,450,000
10/06/2016	18,900	0.00 ■■	0.00	18,900	18,900	18,500	340	6,426,000
09/06/2016	18,900	-0.20 ▼	-1.05	18,100	18,900	18,100	6,230	117,747,000
08/06/2016	19,100	0.00 ■■	0.00	19,100	19,100	18,200	600	11,460,000
07/06/2016	19,100	0.10 ▲	0.53	19,100	19,100	19,100	270	5,157,000
06/06/2016	19,000	-0.50 ▼	-2.56	19,000	19,100	19,000	2,590	49,210,000
03/06/2016	19,500	0.80 ▲	4.28	18,300	19,500	18,300	1,960	38,220,000
02/06/2016	18,700	-0.70 ▼	-3.61	19,300	19,300	18,700	170	3,179,000
01/06/2016	19,400	-0.50 ▼	-2.51	19,400	19,400	19,400	130	2,522,000
31/05/2016	19,900	0.90 ▲	4.74	18,500	19,900	18,500	1,170	23,283,000
30/05/2016	19,000	0.00 ■■	0.00	19,000	19,000	18,400	1,060	20,140,000
27/05/2016	19,000	0.00 ■■	0.00	19,000	19,000	19,000	1,680	31,920,000
26/05/2016	19,000	-0.40 ▼	-2.06	19,000	19,000	19,000	1,210	22,990,000
25/05/2016	19,400	0.00 ■■	0.00	19,300	19,400	19,000	1,010	19,594,000
24/05/2016	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
23/05/2016	19,400	0.00 ■■	0.00	19,400	19,400	19,400	20	388,000
20/05/2016	19,400	0.10 ▲	0.52	20,000	20,000	19,300	70	1,358,000
19/05/2016	19,300	0.50 ▲	2.66	18,800	19,500	18,800	6,720	129,696,000
18/05/2016	18,800	-0.10 ▼	-0.53	18,800	18,900	18,500	1,300	24,440,000
17/05/2016	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
16/05/2016	18,900	0.30 ▲	1.61	18,900	18,900	18,900	20	378,000
13/05/2016	18,600	-0.10 ▼	-0.53	18,100	18,600	18,100	420	7,812,000
12/05/2016	18,700	-0.10 ▼	-0.53	18,700	18,700	18,700	110	2,057,000
11/05/2016	18,800	0.50 ▲	2.73	18,900	18,900	18,800	490	9,212,000
10/05/2016	19,300	-0.20 ▼	-1.03	19,300	19,600	19,300	7,490	144,557,000
09/05/2016	19,500	0.00 ■■	0.00	19,500	19,500	19,500	280	5,460,000
06/05/2016	19,500	0.40 ▲	2.09	19,100	19,500	19,100	500	9,750,000
05/05/2016	19,100	-0.50 ▼	-2.55	19,600	19,800	19,000	8,470	161,777,000
04/05/2016	19,600	-0.40 ▼	-2.00	20,000	20,200	19,600	820	16,072,000
29/04/2016	20,000	1.30 ▲	6.95	18,700	20,000	18,300	1,890	37,800,000
28/04/2016	18,700	-1.30 ▼	-6.50	19,000	19,500	18,600	22,120	413,644,000
27/04/2016	20,000	0.30 ▲	1.52	19,500	20,300	18,400	8,580	171,600,000
26/04/2016	19,700	-1.40 ▼	-6.64	20,000	20,000	19,700	3,670	72,299,000
25/04/2016	21,100	-0.30 ▼	-1.40	20,600	21,100	20,200	5,760	121,536,000
22/04/2016	21,400	0.00 ■■	0.00	21,400	21,400	21,400	0	0
21/04/2016	21,400	-0.30 ▼	-1.38	21,500	21,500	20,200	2,280	48,792,000
20/04/2016	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
19/04/2016	21,700	0.90 ▲	4.33	20,000	22,000	20,000	530	11,501,000
15/04/2016	20,800	-0.60 ▼	-2.80	20,400	20,800	20,000	2,470	51,376,000
14/04/2016	21,400	0.50 ▲	2.39	21,400	21,400	21,400	10	214,000
13/04/2016	20,900	-0.10 ▼	-0.48	21,000	21,000	20,900	520	10,868,000
12/04/2016	21,000	0.00 ■■	0.00	21,000	21,000	21,000	70	1,470,000
11/04/2016	21,000	0.50 ▲	2.44	20,400	21,000	20,000	1,250	26,250,000
08/04/2016	20,500	0.10 ▲	0.49	20,000	21,500	20,000	220	4,510,000
07/04/2016	20,400	-0.40 ▼	-1.92	20,400	20,400	20,400	10	204,000
06/04/2016	20,800	-0.50 ▼	-2.35	20,100	20,800	20,000	70	1,456,000
05/04/2016	21,300	0.00 ■■	0.00	22,500	22,500	21,300	20	426,000
04/04/2016	21,300	0.70 ▲	3.40	21,300	21,300	21,300	70	1,491,000
01/04/2016	20,600	-0.20 ▼	-0.96	20,600	20,600	20,600	80	1,648,000
31/03/2016	20,800	-0.70 ▼	-3.26	21,000	21,000	20,800	2,300	47,840,000
30/03/2016	21,500	1.40 ▲	6.97	20,000	21,500	19,100	2,110	45,365,000
29/03/2016	20,100	0.00 ■■	0.00	20,100	20,100	20,100	210	4,221,000
28/03/2016	20,100	-0.10 ▼	-0.50	20,100	20,100	20,100	630	12,663,000
25/03/2016	20,200	0.00 ■■	0.00	20,200	20,200	20,200	30	606,000
24/03/2016	20,200	0.10 ▲	0.50	18,700	20,400	18,700	670	13,534,000
23/03/2016	20,100	-0.40 ▼	-1.95	20,100	20,100	20,100	850	17,085,000
22/03/2016	20,500	0.00 ■■	0.00	20,900	20,900	20,000	620	12,710,000
21/03/2016	20,500	0.40 ▲	1.99	20,000	21,000	20,000	640	13,120,000
18/03/2016	20,100	0.60 ▲	3.08	19,700	20,500	18,900	2,710	54,471,000
17/03/2016	19,500	0.10 ▲	0.52	19,300	19,500	19,300	3,320	64,740,000
16/03/2016	19,400	-0.10 ▼	-0.51	18,800	19,400	18,800	380	7,372,000
15/03/2016	19,500	0.10 ▲	0.52	18,600	19,700	18,600	1,100	21,450,000
14/03/2016	19,400	0.40 ▲	2.11	19,000	20,000	19,000	60	1,164,000
11/03/2016	19,000	0.00 ■■	0.00	19,000	19,000	19,000	820	15,580,000
10/03/2016	19,000	-0.40 ▼	-2.06	19,000	19,000	19,000	1,010	19,190,000
09/03/2016	19,400	0.40 ▲	2.11	19,100	19,400	19,000	1,560	30,264,000
08/03/2016	19,000	-0.40 ▼	-2.06	19,400	19,500	19,000	1,920	36,480,000
07/03/2016	19,400	0.00 ■■	0.00	19,400	19,400	19,400	1,400	27,160,000
04/03/2016	19,400	0.50 ▲	2.65	18,900	19,400	18,900	2,970	57,618,000
03/03/2016	18,900	0.00 ■■	0.00	18,600	18,900	18,600	20	378,000
02/03/2016	18,900	-0.10 ▼	-0.53	19,000	19,000	18,900	3,650	68,985,000
01/03/2016	19,000	-0.20 ▼	-1.04	18,900	19,000	18,900	3,370	64,030,000
29/02/2016	19,200	0.70 ▲	3.78	18,500	19,200	18,500	40	768,000
26/02/2016	18,500	0.10 ▲	0.54	18,500	18,600	18,500	100	1,850,000
25/02/2016	18,400	-0.10 ▼	-0.54	18,400	18,400	18,300	220	4,048,000
24/02/2016	18,500	-0.40 ▼	-2.12	19,500	19,900	18,500	1,450	26,825,000
23/02/2016	18,900	-0.10 ▼	-0.53	19,000	19,000	18,000	8,220	155,358,000
22/02/2016	19,000	0.00 ■■	0.00	18,100	19,000	18,000	4,830	91,770,000
19/02/2016	19,000	0.50 ▲	2.70	18,400	19,000	18,400	1,080	20,520,000
18/02/2016	18,500	0.50 ▲	2.78	18,900	18,900	18,000	120	2,220,000
17/02/2016	18,000	0.00 ■■	0.00	18,000	18,100	18,000	200	3,600,000
16/02/2016	18,000	-1.00 ▼	-5.26	19,500	19,800	18,000	190	3,420,000
15/02/2016	19,000	0.00 ■■	0.00	19,000	20,000	19,000	260	4,940,000
05/02/2016	19,000	0.70 ▲	3.83	18,100	19,000	17,500	20,050	380,950,000
04/02/2016	18,300	-0.60 ▼	-3.17	18,300	18,300	18,300	10	183,000
03/02/2016	18,900	0.80 ▲	4.42	18,100	18,900	17,800	8,130	153,657,000
02/02/2016	18,100	-1.30 ▼	-6.70	18,200	18,300	18,100	11,400	206,340,000
01/02/2016	19,400	-0.30 ▼	-1.52	19,500	19,500	18,500	210	4,074,000
29/01/2016	19,700	0.90 ▲	4.79	19,700	19,700	19,700	40	788,000
28/01/2016	18,800	0.00 ■■	0.00	18,800	18,800	18,800	120	2,256,000
27/01/2016	18,800	-0.10 ▼	-0.53	18,900	18,900	18,800	20	376,000
26/01/2016	18,900	-1.40 ▼	-6.90	19,000	19,100	18,900	2,440	46,116,000
25/01/2016	20,300	1.30 ▲	6.84	17,900	20,300	17,900	40	812,000
22/01/2016	19,000	-0.70 ▼	-3.55	18,500	19,000	18,500	1,120	21,280,000
21/01/2016	19,700	1.00 ▲	5.35	17,800	19,900	17,800	160	3,152,000
20/01/2016	18,700	-1.00 ▼	-5.08	19,700	19,900	18,500	220	4,114,000
19/01/2016	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
18/01/2016	19,700	-0.10 ▼	-0.51	18,500	20,000	18,500	9,610	189,317,000
15/01/2016	19,800	0.80 ▲	4.21	19,800	19,800	19,800	20	396,000
14/01/2016	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
13/01/2016	19,000	-1.30 ▼	-6.40	21,000	21,500	19,000	170	3,230,000
12/01/2016	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
11/01/2016	20,300	-0.10 ▼	-0.49	19,300	20,300	19,000	720	14,616,000
08/01/2016	20,400	-0.10 ▼	-0.49	19,100	20,400	19,100	50	1,020,000
07/01/2016	20,500	0.50 ▲	2.50	20,000	20,700	19,100	200	4,100,000
06/01/2016	20,000	-0.10 ▼	-0.50	20,100	20,100	18,900	120	2,400,000
05/01/2016	20,100	0.80 ▲	4.15	19,300	20,100	19,300	1,020	20,502,000
04/01/2016	19,300	-1.20 ▼	-5.85	19,300	19,300	19,300	180	3,474,000
31/12/2015	20,500	1.00 ▲	5.13	19,500	20,700	18,700	560	11,480,000
30/12/2015	19,500	1.20 ▲	6.56	18,100	19,500	18,100	2,170	42,315,000
29/12/2015	18,300	-1.20 ▼	-6.15	18,200	19,200	18,200	1,530	27,999,000
28/12/2015	19,500	0.40 ▲	2.09	17,800	19,500	17,800	20	390,000
25/12/2015	19,100	0.60 ▲	3.24	18,500	19,100	18,200	5,980	114,218,000
24/12/2015	18,500	0.00 ■■	0.00	18,200	19,600	18,000	8,650	160,025,000
23/12/2015	18,500	-1.30 ▼	-6.57	20,700	20,900	18,500	9,230	170,755,000
22/12/2015	19,800	-1.20 ▼	-5.71	19,800	20,800	19,800	2,760	54,648,000
21/12/2015	21,000	0.70 ▲	3.45	20,400	21,000	20,400	20	420,000
18/12/2015	20,300	0.00 ■■	0.00	20,300	20,300	19,000	530	10,759,000
17/12/2015	20,300	-1.00 ▼	-4.69	20,500	21,200	19,900	1,960	39,788,000
16/12/2015	21,300	0.00 ■■	0.00	21,300	21,300	21,300	0	0
15/12/2015	21,300	0.00 ■■	0.00	21,300	21,300	21,300	10	213,000
14/12/2015	21,300	0.00 ■■	0.00	21,300	21,300	21,000	520	11,076,000
11/12/2015	21,300	0.00 ■■	0.00	21,300	21,300	21,000	270	5,751,000
10/12/2015	21,300	0.00 ■■	0.00	21,300	21,300	21,300	130	2,769,000
09/12/2015	21,300	0.30 ▲	1.43	21,300	21,300	21,300	20	426,000
08/12/2015	21,000	-0.30 ▼	-1.41	21,200	21,200	21,000	1,120	23,520,000
07/12/2015	21,300	0.00 ■■	0.00	22,000	22,000	21,300	30	639,000
04/12/2015	21,300	0.00 ■■	0.00	21,300	21,300	21,300	20	426,000
03/12/2015	21,300	-0.10 ▼	-0.47	21,300	21,300	21,300	370	7,881,000
02/12/2015	21,400	-0.20 ▼	-0.93	21,500	21,500	21,400	230	4,922,000
01/12/2015	21,600	-0.40 ▼	-1.82	21,500	21,600	21,000	430	9,288,000
30/11/2015	22,000	0.10 ▲	0.46	22,000	22,000	22,000	1,750	38,500,000
27/11/2015	21,900	0.00 ■■	0.00	21,900	21,900	21,900	0	0
26/11/2015	21,900	-0.10 ▼	-0.45	22,000	22,000	21,900	280	6,132,000
25/11/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
24/11/2015	22,000	-0.40 ▼	-1.79	22,400	22,400	22,000	2,510	55,220,000
23/11/2015	22,400	0.00 ■■	0.00	22,400	22,400	22,400	200	4,480,000
20/11/2015	22,400	0.00 ■■	0.00	22,400	22,400	22,400	0	0
19/11/2015	22,400	-0.40 ▼	-1.75	22,000	22,400	22,000	220	4,928,000
18/11/2015	22,800	0.00 ■■	0.00	22,800	22,800	22,800	10	228,000
17/11/2015	22,800	0.00 ■■	0.00	22,800	22,800	22,800	110	2,508,000
16/11/2015	22,800	1.00 ▲	4.59	22,800	22,800	22,800	70	1,596,000
13/11/2015	22,800	0.20 ▲	0.88	22,800	22,800	22,800	20	456,000
12/11/2015	22,600	-0.10 ▼	-0.44	21,800	22,600	21,500	2,400	54,240,000
11/11/2015	22,700	-0.20 ▼	-0.87	22,700	22,700	22,700	10	227,000
10/11/2015	22,900	0.30 ▲	1.33	22,900	22,900	22,900	20	458,000
09/11/2015	22,600	0.00 ■■	0.00	22,600	22,600	22,600	2,000	45,200,000
06/11/2015	22,600	-1.20 ▼	-5.04	22,500	23,000	22,500	460	10,396,000
05/11/2015	23,800	0.00 ■■	0.00	23,800	23,800	23,800	0	0
04/11/2015	23,800	0.80 ▲	3.48	23,000	23,800	23,000	20	476,000
03/11/2015	23,000	0.30 ▲	1.32	22,500	23,000	22,500	90	2,070,000
02/11/2015	22,700	-1.30 ▼	-5.42	22,700	22,700	22,700	2,120	48,124,000
30/10/2015	24,000	0.00 ■■	0.00	24,000	24,000	24,000	10	240,000
29/10/2015	24,000	1.00 ▲	4.35	24,000	24,000	24,000	10	240,000
28/10/2015	23,000	-1.00 ▼	-4.17	23,100	23,100	23,000	1,150	26,450,000
27/10/2015	24,000	1.50 ▲	6.67	22,600	24,000	22,500	6,720	161,280,000
26/10/2015	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
23/10/2015	22,500	-0.10 ▼	-0.44	22,600	22,600	22,500	5,730	128,925,000
22/10/2015	22,600	0.00 ■■	0.00	22,500	22,600	22,500	200	4,520,000
21/10/2015	22,600	-0.20 ▼	-0.88	22,300	22,700	22,300	370	8,362,000
20/10/2015	22,800	0.00 ■■	0.00	22,600	22,800	22,600	10,080	229,824,000
19/10/2015	22,800	-0.10 ▼	-0.44	22,700	22,800	22,500	7,340	167,352,000
16/10/2015	22,900	0.40 ▲	1.78	22,500	22,900	22,500	1,500	34,350,000
15/10/2015	22,500	0.00 ■■	0.00	22,500	22,500	22,500	400	9,000,000
14/10/2015	22,500	-0.30 ▼	-1.32	22,300	23,800	22,300	6,170	138,825,000
13/10/2015	22,800	-0.20 ▼	-0.87	23,500	23,800	22,500	260	5,928,000
12/10/2015	23,000	0.00 ■■	0.00	23,700	23,700	23,000	30	690,000
09/10/2015	23,000	0.40 ▲	1.77	22,600	23,300	22,600	8,690	199,870,000
08/10/2015	22,600	0.20 ▲	0.89	22,600	22,700	22,600	15,750	355,950,000
07/10/2015	22,400	-1.40 ▼	-5.88	22,800	22,800	22,400	6,240	139,776,000
06/10/2015	23,800	-0.10 ▼	-0.42	23,800	23,800	22,600	7,370	175,406,000
05/10/2015	23,900	-0.10 ▼	-0.42	22,600	23,900	22,600	90	2,151,000
02/10/2015	24,000	0.00 ■■	0.00	24,000	24,000	24,000	30	720,000
01/10/2015	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
30/09/2015	24,000	-0.50 ▼	-2.04	24,000	24,000	24,000	200	4,800,000
29/09/2015	24,500	0.50 ▲	2.08	24,500	24,500	24,500	30	735,000
28/09/2015	24,000	-1.50 ▼	-5.88	24,000	25,500	23,800	540	12,960,000
25/09/2015	25,500	0.60 ▲	2.41	23,200	25,500	23,200	510	13,005,000
24/09/2015	24,900	-1.00 ▼	-3.86	24,100	25,500	24,100	4,030	100,347,000
23/09/2015	25,900	0.00 ■■	0.00	25,900	25,900	25,900	0	0
22/09/2015	25,900	-0.10 ▼	-0.38	24,300	25,900	24,300	60	1,554,000
21/09/2015	26,000	1.60 ▲	6.56	26,000	26,000	26,000	10	260,000
18/09/2015	24,400	0.00 ■■	0.00	24,400	24,400	24,400	0	0
17/09/2015	24,400	0.00 ■■	0.00	24,400	24,400	24,400	0	0
16/09/2015	24,400	0.00 ■■	0.00	24,400	24,400	24,400	0	0
15/09/2015	24,400	-0.30 ▼	-1.21	23,000	24,400	23,000	80	1,952,000
14/09/2015	24,700	1.20 ▲	5.11	24,700	24,700	24,700	10	247,000
11/09/2015	23,500	0.00 ■■	0.00	22,200	23,500	22,200	80	1,880,000
10/09/2015	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
09/09/2015	23,500	0.00 ■■	0.00	23,500	23,500	23,500	60	1,410,000
08/09/2015	23,500	0.80 ▲	3.52	23,500	23,500	23,000	17,530	411,955,000
07/09/2015	22,700	-1.70 ▼	-6.97	23,000	24,000	22,700	1,720	39,044,000
04/09/2015	24,400	1.10 ▲	4.72	23,400	24,400	23,100	1,290	31,476,000
03/09/2015	23,300	0.00 ■■	0.00	23,300	23,300	23,300	10	233,000
01/09/2015	23,300	-1.60 ▼	-6.43	23,300	23,300	23,300	980	22,834,000
31/08/2015	24,900	-0.10 ▼	-0.40	24,000	25,400	23,300	1,830	45,567,000
28/08/2015	25,000	0.00 ■■	0.00	23,500	25,000	23,500	650	16,250,000
27/08/2015	25,000	-0.90 ▼	-3.47	25,900	26,900	24,100	1,940	48,500,000
26/08/2015	25,900	1.10 ▲	4.44	25,900	25,900	25,900	20	518,000
25/08/2015	24,800	0.80 ▲	3.33	24,900	24,900	24,000	1,110	27,528,000
24/08/2015	24,000	-1.80 ▼	-6.98	26,300	26,300	24,000	220	5,280,000
21/08/2015	25,800	0.00 ■■	0.00	26,400	26,400	24,000	340	8,772,000
20/08/2015	25,800	1.20 ▲	4.88	26,200	26,200	23,000	1,040	26,832,000
19/08/2015	24,600	-0.50 ▼	-1.99	23,500	26,400	23,500	2,380	58,548,000
18/08/2015	25,100	-1.80 ▼	-6.69	25,200	26,400	25,100	600	15,060,000
17/08/2015	26,900	-0.10 ▼	-0.37	25,300	28,000	25,200	2,270	61,063,000
14/08/2015	27,000	0.00 ■■	0.00	26,000	27,000	26,000	300	8,100,000
13/08/2015	27,000	1.50 ▲	5.88	27,000	27,000	27,000	60	1,620,000
12/08/2015	25,500	0.00 ■■	0.00	26,000	26,000	25,500	870	22,185,000
11/08/2015	25,500	-1.40 ▼	-5.20	25,300	26,000	25,300	200	5,100,000
10/08/2015	26,900	1.40 ▲	5.49	25,700	26,900	25,700	2,700	72,630,000
07/08/2015	25,500	-0.40 ▼	-1.54	25,700	25,700	25,000	2,480	63,240,000
06/08/2015	25,900	-0.50 ▼	-1.89	26,400	26,400	25,000	2,620	67,858,000
05/08/2015	26,400	1.40 ▲	5.60	25,200	26,500	23,500	5,830	153,912,000
04/08/2015	25,000	1.30 ▲	5.49	23,700	25,300	23,700	3,380	84,500,000
03/08/2015	23,700	-0.10 ▼	-0.42	23,000	23,900	22,600	6,930	164,241,000
31/07/2015	23,800	1.10 ▲	4.85	22,800	23,800	22,800	3,230	76,874,000
30/07/2015	22,700	-0.50 ▼	-2.16	23,000	23,000	22,700	1,040	23,608,000
29/07/2015	23,200	-0.50 ▼	-2.11	23,700	23,700	23,200	30	696,000
28/07/2015	23,700	1.20 ▲	5.33	22,700	23,700	22,600	10,790	255,723,000
27/07/2015	22,500	0.00 ■■	0.00	22,600	22,600	22,500	4,000	90,000,000
24/07/2015	22,500	-0.50 ▼	-2.17	22,500	22,500	22,300	2,300	51,750,000
23/07/2015	23,000	0.00 ■■	0.00	23,000	23,000	23,000	480	11,040,000
22/07/2015	23,000	0.70 ▲	3.14	21,900	23,000	21,900	7,010	161,230,000
21/07/2015	22,300	0.00 ■■	0.00	22,300	22,300	22,300	0	0
20/07/2015	22,300	0.80 ▲	3.72	21,700	22,300	21,700	5,130	114,399,000
17/07/2015	21,500	-0.50 ▼	-2.27	21,500	21,600	21,500	2,400	51,600,000
16/07/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
15/07/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
14/07/2015	22,000	0.00 ■■	0.00	21,600	22,000	21,600	3,180	69,960,000
13/07/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
10/07/2015	22,000	0.10 ▲	0.46	22,000	22,000	22,000	790	17,380,000
09/07/2015	21,900	0.10 ▲	0.46	21,800	21,900	21,800	1,890	41,391,000
08/07/2015	21,800	0.30 ▲	1.40	21,600	22,000	21,600	4,520	98,536,000
07/07/2015	21,500	0.10 ▲	0.47	21,000	21,500	21,000	510	10,965,000
06/07/2015	21,400	0.10 ▲	0.47	21,300	21,500	21,300	1,860	39,804,000
03/07/2015	21,300	0.40 ▲	1.91	21,000	21,300	21,000	7,180	152,934,000
02/07/2015	20,900	0.00 ■■	0.00	20,900	20,900	20,900	0	0
01/07/2015	20,900	-0.10 ▼	-0.48	20,900	20,900	20,900	5,100	106,590,000
30/06/2015	21,000	0.00 ■■	0.00	21,000	21,200	21,000	5,000	105,000,000
29/06/2015	21,000	0.50 ▲	2.44	21,000	21,000	21,000	2,000	42,000,000
26/06/2015	20,500	0.00 ■■	0.00	20,500	20,500	20,500	20	410,000
25/06/2015	20,500	-0.80 ▼	-3.76	21,200	21,300	20,500	2,050	42,025,000
24/06/2015	21,300	0.30 ▲	1.43	21,000	21,300	21,000	1,860	39,618,000
23/06/2015	21,000	1.00 ▲	5.00	21,000	21,000	21,000	500	10,500,000
22/06/2015	20,000	-0.50 ▼	-2.44	20,700	20,700	20,000	1,440	28,800,000
19/06/2015	20,500	-0.50 ▼	-2.38	20,700	20,700	20,500	100	2,050,000
18/06/2015	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
17/06/2015	21,000	0.00 ■■	0.00	21,000	21,000	21,000	260	5,460,000
16/06/2015	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
15/06/2015	21,000	0.00 ■■	0.00	21,000	21,000	21,000	90	1,890,000
12/06/2015	21,000	-0.10 ▼	-0.47	21,800	21,800	21,000	5,680	119,280,000
11/06/2015	21,100	0.10 ▲	0.48	21,100	21,100	21,100	400	8,440,000
10/06/2015	21,000	-0.10 ▼	-0.47	21,100	21,100	21,000	12,890	270,690,000
09/06/2015	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
08/06/2015	21,100	0.10 ▲	0.48	21,000	21,100	21,000	870	18,357,000
05/06/2015	21,000	-0.50 ▼	-2.33	21,500	21,500	21,000	120	2,520,000
04/06/2015	21,500	0.50 ▲	2.38	21,000	21,500	21,000	1,000	21,500,000
03/06/2015	21,000	0.00 ■■	0.00	21,000	21,000	21,000	870	18,270,000
02/06/2015	21,000	-0.10 ▼	-0.47	21,100	21,100	21,000	4,290	90,090,000
01/06/2015	21,100	0.10 ▲	0.48	21,000	21,100	21,000	9,480	200,028,000
29/05/2015	21,000	0.80 ▲	3.96	20,900	21,000	20,900	1,700	35,700,000
28/05/2015	20,200	-0.10 ▼	-0.49	21,000	21,000	20,200	850	17,170,000
27/05/2015	20,300	-1.20 ▼	-5.58	20,300	20,300	20,300	10	203,000
26/05/2015	21,500	-0.20 ▼	-0.92	21,000	21,500	20,200	16,330	351,095,000
25/05/2015	21,700	-0.10 ▼	-0.46	21,100	21,700	21,100	1,400	30,380,000
22/05/2015	21,800	0.90 ▲	4.31	19,700	21,800	19,700	2,460	53,628,000
21/05/2015	20,900	0.30 ▲	1.46	20,400	20,900	20,400	40	836,000
20/05/2015	20,600	0.70 ▲	3.52	20,600	20,600	20,600	80	1,648,000
19/05/2015	19,900	-1.40 ▼	-6.57	20,100	21,000	19,900	2,000	39,800,000
18/05/2015	21,300	-0.30 ▼	-1.39	20,300	21,300	20,200	1,690	35,997,000
15/05/2015	21,600	-0.30 ▼	-1.37	20,400	21,600	20,400	990	21,384,000
14/05/2015	21,900	0.00 ■■	0.00	21,900	21,900	21,900	0	0
13/05/2015	21,900	0.10 ▲	0.46	21,700	21,900	21,700	1,120	24,528,000
12/05/2015	21,800	0.80 ▲	3.81	21,800	21,800	21,800	500	10,900,000
11/05/2015	23,000	-0.60 ▼	-2.54	23,100	23,500	22,900	8,950	205,850,000
08/05/2015	23,600	0.10 ▲	0.43	23,100	23,600	23,100	110	2,596,000
07/05/2015	23,500	0.50 ▲	2.17	23,500	23,500	23,000	320	7,520,000
06/05/2015	23,000	0.00 ■■	0.00	23,100	24,200	23,000	4,620	106,260,000
05/05/2015	23,000	-1.60 ▼	-6.50	24,500	24,600	23,000	5,740	132,020,000
04/05/2015	24,600	1.00 ▲	4.24	24,800	24,800	23,600	7,830	192,618,000
27/04/2015	23,600	1.30 ▲	5.83	22,500	23,600	22,500	15,670	369,812,000
24/04/2015	22,300	0.40 ▲	1.83	22,900	22,900	22,000	3,610	80,503,000
23/04/2015	21,900	-0.20 ▼	-0.90	22,100	22,100	21,800	1,210	26,499,000
22/04/2015	22,100	-0.10 ▼	-0.45	22,100	22,100	22,100	60	1,326,000
21/04/2015	22,200	0.00 ■■	0.00	22,200	22,400	21,600	280	6,216,000
20/04/2015	22,200	0.90 ▲	4.23	22,200	22,200	22,200	110	2,442,000
17/04/2015	21,300	0.20 ▲	0.95	22,000	22,000	21,100	9,040	192,552,000
16/04/2015	21,100	0.10 ▲	0.48	21,200	21,200	21,000	17,050	359,755,000
15/04/2015	21,000	0.50 ▲	2.44	21,000	21,000	21,000	100	2,100,000
14/04/2015	20,500	-0.50 ▼	-2.38	20,500	20,500	20,500	100	2,050,000
13/04/2015	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
10/04/2015	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
09/04/2015	21,000	-0.10 ▼	-0.47	21,000	21,000	21,000	220	4,620,000
08/04/2015	21,100	-0.40 ▼	-1.86	21,100	21,200	21,100	8,940	188,634,000
07/04/2015	21,500	0.50 ▲	2.38	21,100	21,500	21,100	15,010	322,715,000
06/04/2015	21,000	-0.50 ▼	-2.33	21,200	21,200	21,000	110	2,310,000
03/04/2015	21,500	0.00 ■■	0.00	21,500	21,500	21,500	1,490	32,035,000
02/04/2015	21,500	-0.20 ▼	-0.92	21,500	21,500	21,500	280	6,020,000
01/04/2015	21,700	0.10 ▲	0.46	20,100	21,700	20,100	200	4,340,000
31/03/2015	21,600	-0.10 ▼	-0.46	21,600	21,600	21,600	900	19,440,000
30/03/2015	21,700	0.00 ■■	0.00	21,700	21,700	21,700	5,000	108,500,000
27/03/2015	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
26/03/2015	21,700	0.10 ▲	0.46	21,800	21,800	21,700	2,700	58,590,000
25/03/2015	21,600	0.40 ▲	1.89	21,500	21,800	21,500	4,450	96,120,000
24/03/2015	21,200	-0.30 ▼	-1.40	21,500	21,600	21,200	2,120	44,944,000
23/03/2015	21,500	0.00 ■■	0.00	21,500	21,500	21,500	1,140	24,510,000
20/03/2015	21,500	-0.30 ▼	-1.38	21,500	21,500	21,500	120	2,580,000
19/03/2015	21,800	-0.20 ▼	-0.91	21,800	21,800	21,800	1,010	22,018,000
18/03/2015	22,000	0.10 ▲	0.46	21,600	22,000	21,600	17,000	374,000,000
17/03/2015	21,900	0.10 ▲	0.46	21,900	21,900	21,900	70	1,533,000
16/03/2015	21,800	0.80 ▲	3.81	20,100	21,800	20,100	1,070	23,326,000
13/03/2015	21,000	-0.90 ▼	-4.11	21,900	21,900	21,000	1,490	31,290,000
12/03/2015	21,900	0.70 ▲	3.30	21,200	21,900	21,200	6,750	147,825,000
11/03/2015	21,200	0.20 ▲	0.95	21,200	21,200	21,200	10	212,000
10/03/2015	21,000	0.00 ■■	0.00	22,000	22,000	21,000	180	3,780,000
09/03/2015	21,000	-0.80 ▼	-3.67	20,400	21,000	20,400	1,030	21,630,000
06/03/2015	21,800	-0.10 ▼	-0.46	21,900	21,900	21,800	3,510	76,518,000
05/03/2015	21,900	0.00 ■■	0.00	22,000	22,100	21,900	12,320	269,808,000
04/03/2015	21,900	0.70 ▲	3.30	21,000	22,000	21,000	8,040	176,076,000
03/03/2015	21,200	0.20 ▲	0.95	20,500	21,300	20,500	4,550	96,460,000
02/03/2015	21,000	0.00 ■■	0.00	21,000	21,300	20,500	1,760	36,960,000
27/02/2015	21,000	-0.10 ▼	-0.47	20,500	21,100	20,500	3,280	68,880,000
26/02/2015	21,100	0.30 ▲	1.44	21,000	21,100	20,800	3,520	74,272,000
25/02/2015	20,800	-0.40 ▼	-1.89	20,800	20,800	20,800	1,120	23,296,000
24/02/2015	21,200	0.40 ▲	1.92	20,800	21,200	20,800	2,020	42,824,000
13/02/2015	20,800	0.20 ▲	0.97	20,400	20,800	20,400	520	10,816,000
12/02/2015	20,600	0.20 ▲	0.98	20,600	20,600	20,600	490	10,094,000
11/02/2015	20,400	-0.40 ▼	-1.92	20,400	20,400	20,400	10	204,000
10/02/2015	20,800	0.20 ▲	0.97	20,800	20,800	20,800	100	2,080,000
09/02/2015	20,600	0.00 ■■	0.00	20,600	20,700	20,600	300	6,180,000
06/02/2015	20,600	0.20 ▲	0.98	20,500	20,600	20,500	1,400	28,840,000
05/02/2015	20,400	0.00 ■■	0.00	20,400	20,400	20,400	2,270	46,308,000
04/02/2015	20,400	0.20 ▲	0.99	20,200	20,400	20,200	780	15,912,000
03/02/2015	20,200	-0.40 ▼	-1.94	20,400	20,600	20,200	3,370	68,074,000
02/02/2015	20,600	-0.20 ▼	-0.96	20,600	20,600	20,600	210	4,326,000
30/01/2015	20,800	0.20 ▲	0.97	20,600	20,800	20,600	10,260	213,408,000
29/01/2015	20,600	0.00 ■■	0.00	20,600	21,000	20,600	13,370	275,422,000
28/01/2015	20,600	0.60 ▲	3.00	20,200	20,600	20,200	5,100	105,060,000
27/01/2015	20,000	-0.60 ▼	-2.91	20,500	20,600	20,000	17,050	341,000,000
26/01/2015	20,600	0.40 ▲	1.98	20,300	20,600	20,300	2,680	55,208,000
23/01/2015	20,200	0.00 ■■	0.00	20,500	20,500	20,200	7,440	150,288,000
22/01/2015	20,200	-0.30 ▼	-1.46	20,300	20,600	20,000	28,960	584,992,000
21/01/2015	20,500	-0.10 ▼	-0.49	20,500	20,500	20,500	200	4,100,000
20/01/2015	20,600	0.00 ■■	0.00	20,800	20,800	20,600	20	412,000
19/01/2015	20,600	0.70 ▲	3.52	20,000	20,600	20,000	20,190	415,914,000
16/01/2015	19,900	0.20 ▲	1.02	19,800	20,200	19,800	15,420	306,858,000
15/01/2015	19,700	0.20 ▲	1.03	19,500	19,700	19,500	2,770	54,569,000
14/01/2015	19,500	0.20 ▲	1.04	19,300	19,500	19,300	7,590	148,005,000
13/01/2015	19,300	0.00 ■■	0.00	19,300	19,400	19,300	10,780	208,054,000
12/01/2015	19,300	0.10 ▲	0.52	19,300	19,400	19,300	22,760	439,268,000
09/01/2015	19,200	0.00 ■■	0.00	19,300	19,300	19,200	6,470	124,224,000
08/01/2015	19,200	-0.10 ▼	-0.52	19,200	19,200	19,200	100	1,920,000
07/01/2015	19,300	0.20 ▲	1.05	19,200	19,300	19,200	18,830	363,419,000
06/01/2015	19,100	-0.20 ▼	-1.04	19,200	19,200	19,100	1,720	32,852,000
05/01/2015	19,300	0.10 ▲	0.52	19,200	19,300	19,200	5,150	99,395,000
31/12/2014	19,200	0.40 ▲	2.13	18,800	19,200	18,100	5,860	112,512,000
30/12/2014	18,800	0.10 ▲	0.53	18,800	18,800	18,800	1,140	21,432,000
29/12/2014	18,700	-0.10 ▼	-0.53	18,800	18,800	18,700	600	11,220,000
26/12/2014	18,800	-0.20 ▼	-1.05	18,800	18,800	18,800	200	3,760,000
25/12/2014	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
24/12/2014	19,000	0.00 ■■	0.00	19,000	19,000	19,000	2,020	38,380,000
23/12/2014	19,000	-0.10 ▼	-0.52	18,800	19,300	18,800	510	9,690,000
22/12/2014	19,100	-0.30 ▼	-1.55	19,200	19,200	19,100	2,680	51,188,000
19/12/2014	19,400	0.00 ■■	0.00	19,400	19,400	19,400	20	388,000
18/12/2014	19,400	0.70 ▲	3.74	18,700	19,400	18,700	20	388,000
17/12/2014	18,700	-0.20 ▼	-1.06	19,500	19,500	18,700	210	3,927,000
16/12/2014	18,900	-0.10 ▼	-0.53	19,500	19,500	18,900	6,040	114,156,000
15/12/2014	19,000	-0.50 ▼	-2.56	19,000	19,000	19,000	2,930	55,670,000
12/12/2014	19,500	0.00 ■■	0.00	19,600	19,600	19,500	30	585,000
11/12/2014	19,500	0.00 ■■	0.00	19,100	19,500	19,000	1,530	29,835,000
10/12/2014	19,500	-0.30 ▼	-1.52	19,600	19,600	19,500	130	2,535,000
09/12/2014	19,800	0.40 ▲	2.06	19,800	19,800	19,100	2,170	42,966,000
08/12/2014	19,400	-0.40 ▼	-2.02	19,700	19,900	19,400	2,780	53,932,000
05/12/2014	19,800	0.00 ■■	0.00	19,800	19,800	19,800	10	198,000
04/12/2014	19,800	0.50 ▲	2.59	19,300	19,800	19,300	7,210	142,758,000
03/12/2014	19,300	-0.10 ▼	-0.52	19,300	19,300	19,000	1,660	32,038,000
02/12/2014	19,400	0.00 ■■	0.00	19,400	19,400	19,400	20	388,000
01/12/2014	19,400	0.50 ▲	2.65	19,400	19,400	19,400	30	582,000
28/11/2014	18,900	0.10 ▲	0.53	18,800	19,000	18,800	4,810	90,909,000
27/11/2014	18,800	-0.30 ▼	-1.57	19,000	19,100	18,800	2,210	41,548,000
26/11/2014	19,100	0.10 ▲	0.53	19,100	19,200	19,000	1,040	19,864,000
25/11/2014	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
24/11/2014	19,000	0.00 ■■	0.00	19,000	19,000	19,000	3,540	67,260,000
21/11/2014	19,000	0.00 ■■	0.00	19,600	19,600	19,000	10,900	207,100,000
20/11/2014	19,000	-0.30 ▼	-1.55	19,200	19,200	19,000	13,740	261,060,000
19/11/2014	19,300	0.00 ■■	0.00	19,300	19,300	19,200	3,400	65,620,000
18/11/2014	19,300	-0.20 ▼	-1.03	19,300	19,300	19,300	1,990	38,407,000
17/11/2014	19,500	-0.10 ▼	-0.51	19,600	19,600	19,500	1,500	29,250,000
14/11/2014	19,600	0.00 ■■	0.00	19,500	19,600	19,500	1,160	22,736,000
13/11/2014	19,600	0.10 ▲	0.51	19,600	19,700	19,600	3,610	70,756,000
12/11/2014	19,500	-0.70 ▼	-3.47	19,500	19,500	19,500	10	195,000
11/11/2014	20,200	0.40 ▲	2.02	20,400	20,400	19,500	950	19,190,000
10/11/2014	19,800	-0.20 ▼	-1.00	19,800	19,800	19,800	1,050	20,790,000
07/11/2014	20,000	0.00 ■■	0.00	20,000	20,000	20,000	10	200,000
06/11/2014	20,000	-0.30 ▼	-1.48	20,100	20,100	20,000	2,000	40,000,000
05/11/2014	20,300	-0.20 ▼	-0.98	20,000	20,300	20,000	1,210	24,563,000
04/11/2014	20,500	0.60 ▲	3.02	19,900	20,600	19,900	4,030	82,615,000
03/11/2014	19,900	0.00 ■■	0.00	19,900	19,900	19,900	370	7,363,000
31/10/2014	19,900	0.00 ■■	0.00	19,900	19,900	19,900	1,000	19,900,000
30/10/2014	19,900	0.00 ■■	0.00	19,900	19,900	19,900	1,190	23,681,000
29/10/2014	19,900	0.90 ▲	4.74	19,200	19,900	19,200	2,990	59,501,000
28/10/2014	19,000	-0.60 ▼	-3.06	19,200	19,200	19,000	3,360	63,840,000
27/10/2014	19,600	0.10 ▲	0.51	19,100	19,600	19,100	300	5,880,000
24/10/2014	19,500	0.20 ▲	1.04	19,400	19,500	19,400	410	7,995,000
23/10/2014	19,300	0.20 ▲	1.05	19,100	19,300	19,100	2,300	44,390,000
22/10/2014	19,100	-0.10 ▼	-0.52	19,400	19,500	19,100	6,620	126,442,000
21/10/2014	19,200	-0.30 ▼	-1.54	19,300	19,900	19,200	9,680	185,856,000
20/10/2014	19,500	0.20 ▲	1.04	19,300	20,000	19,200	16,820	327,990,000
17/10/2014	19,300	0.00 ■■	0.00	20,000	20,000	19,300	5,910	114,063,000
16/10/2014	19,300	-1.40 ▼	-6.76	20,500	20,800	19,300	26,080	503,344,000
15/10/2014	20,700	-0.20 ▼	-0.96	20,700	21,000	20,600	11,510	238,257,000
14/10/2014	20,900	-0.10 ▼	-0.48	21,000	21,000	20,700	2,710	56,639,000
13/10/2014	21,000	-0.50 ▼	-2.33	21,100	21,100	20,800	10,090	211,890,000
10/10/2014	21,500	-0.20 ▼	-0.92	20,500	21,600	20,500	70	1,505,000
09/10/2014	21,700	0.70 ▲	3.33	21,200	21,700	21,200	11,000	238,700,000
08/10/2014	21,000	-0.70 ▼	-3.23	21,600	21,600	21,000	5,450	114,450,000
07/10/2014	21,700	0.90 ▲	4.33	20,800	22,200	20,800	4,030	87,451,000
06/10/2014	20,800	-0.20 ▼	-0.95	21,000	21,000	20,600	3,590	74,672,000
03/10/2014	21,000	0.10 ▲	0.48	20,800	21,000	20,300	26,390	554,190,000
02/10/2014	20,900	0.00 ■■	0.00	20,300	20,900	20,000	2,020	42,218,000
01/10/2014	20,900	0.40 ▲	1.95	21,000	21,100	19,100	8,860	185,174,000
30/09/2014	20,500	-0.60 ▼	-2.84	20,800	21,100	20,200	1,550	31,775,000
29/09/2014	21,100	0.20 ▲	0.96	21,100	21,100	20,800	3,260	68,786,000
26/09/2014	20,900	-0.20 ▼	-0.95	21,300	21,300	19,900	12,810	267,729,000
25/09/2014	21,100	-0.30 ▼	-1.40	21,300	21,300	21,100	5,090	107,399,000
24/09/2014	21,400	0.30 ▲	1.42	21,100	21,400	21,100	3,260	69,764,000
23/09/2014	21,100	-0.60 ▼	-2.76	21,600	21,600	21,100	570	12,027,000
22/09/2014	21,700	-0.10 ▼	-0.46	21,100	21,700	21,100	3,840	83,328,000
19/09/2014	21,800	0.00 ■■	0.00	22,200	22,200	21,300	2,960	64,528,000
18/09/2014	21,800	0.80 ▲	3.81	21,000	21,800	21,000	240	5,232,000
17/09/2014	21,000	-1.00 ▼	-4.55	21,900	21,900	21,000	40,500	850,500,000
16/09/2014	22,000	0.20 ▲	0.92	21,800	22,000	21,800	430	9,460,000
15/09/2014	21,800	-0.40 ▼	-1.80	22,000	22,000	21,800	22,520	490,936,000
12/09/2014	22,200	-0.20 ▼	-0.89	22,200	22,200	22,000	4,920	109,224,000
11/09/2014	22,400	0.00 ■■	0.00	22,300	22,400	22,300	2,330	52,192,000
10/09/2014	22,400	0.10 ▲	0.45	22,000	22,400	21,000	3,030	67,872,000
09/09/2014	22,300	-0.10 ▼	-0.45	22,200	22,300	22,200	5,810	129,563,000
08/09/2014	22,400	0.10 ▲	0.45	22,500	22,700	22,400	3,510	78,624,000
05/09/2014	22,300	-0.20 ▼	-0.89	22,500	22,500	22,200	1,800	40,140,000
04/09/2014	22,500	0.00 ■■	0.00	22,400	22,600	22,400	400	9,000,000
03/09/2014	22,500	-0.30 ▼	-1.32	22,800	22,800	22,100	1,000	22,500,000
29/08/2014	22,800	-0.40 ▼	-1.72	23,100	23,100	21,800	920	20,976,000
28/08/2014	23,200	0.00 ■■	0.00	23,100	23,200	23,000	1,510	35,032,000
27/08/2014	23,200	0.20 ▲	0.87	22,900	23,200	22,900	2,810	65,192,000
26/08/2014	23,000	-0.10 ▼	-0.43	23,100	23,100	23,000	3,400	78,200,000
25/08/2014	23,100	0.10 ▲	0.43	23,000	23,300	22,900	4,330	100,023,000
22/08/2014	23,000	0.10 ▲	0.44	23,000	23,000	23,000	1,300	29,900,000
21/08/2014	22,900	0.10 ▲	0.44	22,900	22,900	22,800	5,810	133,049,000
20/08/2014	22,800	-0.20 ▼	-0.87	22,800	22,800	22,800	3,870	88,236,000
19/08/2014	23,000	0.10 ▲	0.44	23,000	23,000	22,900	4,610	106,030,000
18/08/2014	22,900	0.70 ▲	3.15	22,400	22,900	22,400	11,810	270,449,000
15/08/2014	22,200	0.20 ▲	0.91	22,000	22,300	22,000	7,590	168,498,000
14/08/2014	22,000	-0.30 ▼	-1.35	22,300	22,500	22,000	8,170	179,740,000
13/08/2014	22,300	0.00 ■■	0.00	22,300	22,900	22,300	6,050	134,915,000
12/08/2014	22,300	0.30 ▲	1.36	22,100	23,000	22,100	4,550	101,465,000
11/08/2014	22,000	0.00 ■■	0.00	22,700	23,500	22,000	8,070	177,540,000
08/08/2014	22,000	-0.10 ▼	-0.45	22,000	22,000	21,700	2,220	48,840,000
07/08/2014	22,100	0.30 ▲	1.38	21,800	22,100	21,800	8,540	188,734,000
06/08/2014	21,800	-0.10 ▼	-0.46	21,800	21,800	21,800	11,750	256,150,000
05/08/2014	21,900	0.30 ▲	1.39	21,600	21,900	21,600	5,320	116,508,000
04/08/2014	21,600	0.00 ■■	0.00	21,200	21,700	21,200	5,750	124,200,000
01/08/2014	21,600	-0.10 ▼	-0.46	21,600	21,700	21,500	7,240	156,384,000
31/07/2014	21,700	-0.10 ▼	-0.46	21,500	21,800	21,500	28,010	607,817,000
30/07/2014	21,800	0.40 ▲	1.87	21,300	21,800	21,200	6,890	150,202,000
29/07/2014	21,400	0.20 ▲	0.94	21,600	21,600	21,000	4,060	86,884,000
28/07/2014	21,200	-0.60 ▼	-2.75	21,800	21,800	21,000	11,580	245,496,000
25/07/2014	21,800	-0.20 ▼	-0.91	21,600	22,100	21,600	13,640	297,352,000
24/07/2014	22,000	-0.20 ▼	-0.90	21,900	22,000	21,700	10,210	224,620,000
23/07/2014	22,200	0.80 ▲	3.74	22,200	22,200	21,600	7,910	175,602,000
22/07/2014	21,400	-1.40 ▼	-6.14	22,000	22,000	21,300	50,140	1,072,996,000
21/07/2014	22,800	-1.70 ▼	-6.94	23,800	23,900	22,800	71,070	1,620,396,000
18/07/2014	24,500	0.00 ■■	0.00	24,400	24,600	24,400	7,520	184,240,000
17/07/2014	24,500	0.20 ▲	0.82	24,300	24,500	24,200	10,920	267,540,000
16/07/2014	24,300	0.10 ▲	0.41	25,000	25,000	24,200	26,050	633,015,000
15/07/2014	24,200	0.50 ▲	2.11	23,800	24,200	23,600	9,850	238,370,000
14/07/2014	23,700	-0.10 ▼	-0.42	23,800	24,500	23,700	4,630	109,731,000
11/07/2014	23,800	0.00 ■■	0.00	24,000	24,000	23,800	12,640	300,832,000
10/07/2014	23,800	-1.10 ▼	-4.42	24,500	24,500	23,800	18,810	447,678,000
09/07/2014	24,900	-0.90 ▼	-3.49	25,000	25,000	24,400	44,560	1,109,544,000
08/07/2014	25,800	0.80 ▲	3.20	24,800	25,800	24,200	9,430	243,294,000
07/07/2014	25,000	1.50 ▲	6.38	24,000	25,100	24,000	15,780	394,500,000
04/07/2014	23,500	1.50 ▲	6.82	22,200	23,500	22,200	114,900	2,700,150,000
03/07/2014	22,000	-0.20 ▼	-0.90	22,300	23,000	22,000	11,880	261,360,000
02/07/2014	22,200	0.00 ■■	0.00	22,200	22,200	22,000	9,150	203,130,000
01/07/2014	22,200	0.10 ▲	0.45	22,100	22,200	21,900	11,350	251,970,000
30/06/2014	22,100	0.20 ▲	0.91	22,100	22,200	21,900	4,470	98,787,000
27/06/2014	21,900	-0.10 ▼	-0.45	22,500	22,500	21,900	2,040	44,676,000
26/06/2014	22,000	0.10 ▲	0.46	21,400	22,100	21,400	18,000	396,000,000
25/06/2014	21,900	0.10 ▲	0.46	21,800	21,900	21,800	8,020	175,638,000
24/06/2014	21,800	0.00 ■■	0.00	21,800	21,800	21,700	38,380	836,684,000
23/06/2014	21,800	-0.50 ▼	-2.24	21,900	22,200	21,800	5,520	120,336,000
20/06/2014	22,300	0.40 ▲	1.83	21,600	22,400	21,000	35,900	800,570,000
19/06/2014	21,900	-0.30 ▼	-1.35	22,000	22,000	21,500	27,520	602,688,000
18/06/2014	22,200	0.70 ▲	3.26	22,200	22,300	21,600	23,000	510,600,000
17/06/2014	21,500	0.00 ■■	0.00	21,500	22,000	21,400	28,300	608,450,000
16/06/2014	21,500	0.00 ■■	0.00	21,500	22,100	21,500	62,920	1,352,780,000
13/06/2014	21,500	0.00 ■■	0.00	21,400	21,500	21,000	24,210	520,515,000
12/06/2014	21,500	-0.40 ▼	-1.83	21,900	21,900	21,500	38,470	827,105,000
11/06/2014	21,900	-0.50 ▼	-2.23	22,000	22,000	21,400	10,200	223,380,000
10/06/2014	22,400	0.40 ▲	1.82	22,000	22,400	21,900	9,430	211,232,000
09/06/2014	22,000	-0.80 ▼	-3.51	22,500	22,600	22,000	26,540	583,880,000
06/06/2014	22,800	0.20 ▲	0.88	22,600	22,900	22,400	5,300	120,840,000
05/06/2014	22,600	-0.30 ▼	-1.31	22,900	22,900	22,600	6,070	137,182,000
04/06/2014	22,900	0.10 ▲	0.44	23,000	23,000	22,900	20	458,000
03/06/2014	22,800	0.30 ▲	1.33	23,300	23,300	22,800	1,330	30,324,000
02/06/2014	22,500	0.10 ▲	0.45	22,400	23,000	22,400	560	12,600,000
30/05/2014	22,400	-0.50 ▼	-2.18	22,900	22,900	22,400	6,010	134,624,000
29/05/2014	22,900	0.00 ■■	0.00	22,900	22,900	22,000	11,340	259,686,000
28/05/2014	22,900	-0.10 ▼	-0.43	23,300	23,300	22,800	830	19,007,000
27/05/2014	23,000	0.40 ▲	1.77	22,600	23,000	22,600	3,570	82,110,000
26/05/2014	22,600	-0.70 ▼	-3.00	23,300	23,300	22,600	1,480	33,448,000
23/05/2014	23,300	0.10 ▲	0.43	22,000	23,300	22,000	510	11,883,000
22/05/2014	23,200	-0.10 ▼	-0.43	23,000	23,200	23,000	200	4,640,000
21/05/2014	23,300	0.00 ■■	0.00	23,300	23,300	22,000	8,810	205,273,000
20/05/2014	23,300	0.00 ■■	0.00	23,300	23,300	23,000	3,330	77,589,000
19/05/2014	23,300	0.50 ▲	2.19	23,300	23,300	23,300	8,660	201,778,000
16/05/2014	22,800	-0.50 ▼	-2.15	22,800	23,000	22,800	4,080	93,024,000
15/05/2014	23,300	-0.10 ▼	-0.43	23,400	23,400	21,800	11,140	259,562,000
14/05/2014	23,400	1.30 ▲	5.88	22,300	23,500	22,300	9,450	221,130,000
13/05/2014	22,100	0.20 ▲	0.91	22,400	22,400	22,000	3,190	70,499,000
12/05/2014	21,900	-1.60 ▼	-6.81	24,800	24,800	21,900	47,160	1,032,804,000
09/05/2014	25,500	1.60 ▲	6.69	23,500	25,500	23,500	22,710	579,105,000
08/05/2014	23,900	-0.80 ▼	-3.24	24,400	24,400	23,200	6,630	158,457,000
07/05/2014	24,700	-0.20 ▼	-0.80	24,400	24,900	24,400	2,340	57,798,000
06/05/2014	24,900	0.00 ■■	0.00	24,900	24,900	23,300	11,050	275,145,000
05/05/2014	24,900	-0.10 ▼	-0.40	25,000	25,900	24,500	3,190	79,431,000
29/04/2014	25,000	-0.40 ▼	-1.57	24,100	25,000	23,900	7,590	189,750,000
28/04/2014	25,400	-1.90 ▼	-6.96	27,500	27,500	25,400	13,040	331,216,000
25/04/2014	27,300	-2.00 ▼	-6.83	27,500	29,300	27,300	16,310	445,263,000
24/04/2014	29,300	-2.10 ▼	-6.69	29,500	29,900	29,300	26,580	778,794,000
23/04/2014	31,400	-0.60 ▼	-1.88	32,000	32,000	30,500	1,310	41,134,000
22/04/2014	32,000	1.00 ▲	3.23	31,500	32,000	31,000	5,310	169,920,000
21/04/2014	31,000	-1.10 ▼	-3.43	31,000	31,500	29,900	3,130	97,030,000
18/04/2014	32,100	-1.90 ▼	-5.59	34,000	34,000	32,100	19,850	637,185,000
17/04/2014	34,000	0.00 ■■	0.00	34,000	34,000	34,000	110	3,740,000
16/04/2014	34,000	-0.50 ▼	-1.45	34,500	34,500	33,900	12,870	437,580,000
15/04/2014	34,500	1.00 ▲	2.99	33,600	34,500	33,500	64,940	2,240,430,000
14/04/2014	33,500	-0.30 ▼	-0.89	33,800	34,000	33,500	13,210	442,535,000
11/04/2014	33,800	-0.30 ▼	-0.88	34,100	34,100	33,800	22,930	775,034,000
10/04/2014	34,100	-0.40 ▼	-1.16	34,000	34,100	34,000	3,790	129,239,000
08/04/2014	34,500	-0.10 ▼	-0.29	34,500	34,500	34,500	20	690,000
07/04/2014	34,600	0.10 ▲	0.29	34,500	34,600	34,500	190	6,574,000
04/04/2014	34,500	0.00 ■■	0.00	34,500	34,600	34,500	4,540	156,630,000
03/04/2014	34,500	0.00 ■■	0.00	33,500	34,500	33,200	16,470	568,215,000
02/04/2014	34,500	0.00 ■■	0.00	32,500	34,700	32,500	3,680	126,960,000
01/04/2014	34,500	-0.30 ▼	-0.86	34,000	34,700	32,700	10,000	345,000,000
31/03/2014	34,800	0.20 ▲	0.58	34,600	34,800	34,300	4,060	141,288,000
28/03/2014	34,600	0.10 ▲	0.29	34,800	34,800	34,500	14,730	509,658,000
27/03/2014	34,500	0.50 ▲	1.47	34,000	34,500	34,000	13,450	464,025,000
26/03/2014	34,000	-0.90 ▼	-2.58	34,600	34,700	34,000	18,230	619,820,000
25/03/2014	34,900	0.30 ▲	0.87	34,900	34,900	34,600	6,970	243,253,000
24/03/2014	34,600	-0.40 ▼	-1.14	34,800	35,000	34,600	8,110	280,606,000
21/03/2014	35,000	0.00 ■■	0.00	35,000	35,000	34,900	6,380	223,300,000
20/03/2014	35,000	-0.10 ▼	-0.28	35,000	35,000	35,000	4,080	142,800,000
19/03/2014	35,100	0.10 ▲	0.29	35,000	35,100	35,000	1,970	69,147,000
18/03/2014	35,000	0.00 ■■	0.00	35,500	35,500	34,900	10,880	380,800,000
17/03/2014	35,000	-0.50 ▼	-1.41	35,000	35,100	34,800	89,960	3,148,600,000
14/03/2014	35,500	-0.50 ▼	-1.39	35,200	35,900	35,100	5,240	186,020,000
13/03/2014	36,000	-0.10 ▼	-0.28	36,000	36,000	35,600	1,270	45,720,000
12/03/2014	36,100	0.10 ▲	0.28	36,000	36,100	35,000	7,030	253,783,000
11/03/2014	36,000	-0.20 ▼	-0.55	35,500	36,300	35,500	2,470	88,920,000
10/03/2014	36,200	-0.10 ▼	-0.28	36,500	36,700	36,200	17,800	644,360,000
07/03/2014	36,300	-0.30 ▼	-0.82	36,800	36,800	36,000	21,220	770,286,000
06/03/2014	36,600	0.30 ▲	0.83	36,800	36,800	36,200	30,170	1,104,222,000
05/03/2014	36,300	0.30 ▲	0.83	36,000	36,300	36,000	59,980	2,177,274,000
04/03/2014	36,000	0.20 ▲	0.56	35,800	36,000	35,600	1,560	56,160,000
03/03/2014	35,800	0.00 ■■	0.00	35,700	35,800	35,700	1,200	42,960,000
28/02/2014	35,800	0.50 ▲	1.42	35,400	35,800	35,300	14,730	527,334,000
27/02/2014	35,300	0.10 ▲	0.28	36,000	36,100	35,300	8,760	309,228,000
26/02/2014	35,200	0.00 ■■	0.00	35,200	35,800	35,000	36,450	1,283,040,000
25/02/2014	35,200	0.20 ▲	0.57	35,500	35,800	35,000	6,010	211,552,000
24/02/2014	35,000	0.00 ■■	0.00	35,200	35,800	34,900	16,070	562,450,000
21/02/2014	35,000	0.00 ■■	0.00	35,600	35,600	34,600	5,930	207,550,000
20/02/2014	35,000	-0.80 ▼	-2.23	36,500	36,500	35,000	20,750	726,250,000
19/02/2014	35,800	-0.60 ▼	-1.65	35,600	36,300	35,200	17,460	625,068,000
18/02/2014	36,400	-0.20 ▼	-0.55	36,600	36,700	35,300	5,140	187,096,000
17/02/2014	36,600	-0.70 ▼	-1.88	34,700	37,400	34,700	9,670	353,922,000
14/02/2014	37,300	-0.10 ▼	-0.27	37,900	37,900	37,000	34,270	1,278,271,000
13/02/2014	37,400	0.00 ■■	0.00	37,800	37,800	37,000	25,280	945,472,000
12/02/2014	37,400	0.90 ▲	2.47	36,500	37,400	36,500	16,770	627,198,000
11/02/2014	36,500	1.50 ▲	4.29	35,900	36,500	35,500	28,140	1,027,110,000
10/02/2014	35,000	0.70 ▲	2.04	34,500	35,100	34,500	40,550	1,419,250,000
07/02/2014	34,300	-0.50 ▼	-1.44	34,800	34,800	34,000	6,280	215,404,000
06/02/2014	34,800	0.00 ■■	0.00	34,800	34,800	34,800	200	6,960,000
27/01/2014	34,800	1.10 ▲	3.26	33,700	35,500	33,700	8,450	294,060,000
24/01/2014	33,700	0.00 ■■	0.00	33,600	33,700	33,400	14,320	482,584,000
23/01/2014	33,700	0.10 ▲	0.30	33,600	33,700	33,500	9,030	304,311,000
22/01/2014	33,600	-0.60 ▼	-1.75	34,000	34,000	33,600	16,560	556,416,000
21/01/2014	34,200	0.50 ▲	1.48	34,500	34,500	33,500	5,260	179,892,000
20/01/2014	33,700	0.10 ▲	0.30	33,700	34,000	33,700	12,460	419,902,000
17/01/2014	33,600	-0.30 ▼	-0.88	33,900	34,000	33,600	13,880	466,368,000
16/01/2014	33,900	-0.10 ▼	-0.29	33,000	34,000	33,000	4,710	159,669,000
15/01/2014	34,000	0.00 ■■	0.00	34,000	34,200	33,600	19,350	657,900,000
14/01/2014	34,000	-0.40 ▼	-1.16	34,000	34,200	33,800	6,170	209,780,000
13/01/2014	34,400	1.20 ▲	3.61	33,200	34,400	33,200	40,160	1,381,504,000
10/01/2014	33,200	0.30 ▲	0.91	33,000	33,500	33,000	38,840	1,289,488,000
09/01/2014	32,900	0.00 ■■	0.00	32,900	33,000	32,800	28,360	933,044,000
08/01/2014	32,900	-0.10 ▼	-0.30	32,800	32,900	32,800	1,510	49,679,000
07/01/2014	33,000	0.60 ▲	1.85	33,000	33,000	32,600	1,660	54,780,000
06/01/2014	32,400	0.20 ▲	0.62	33,000	33,600	32,300	7,200	233,280,000
03/01/2014	32,200	-1.10 ▼	-3.30	33,000	33,100	32,200	2,120	68,264,000
02/01/2014	33,300	0.00 ■■	0.00	33,500	33,500	33,300	9,410	313,353,000
31/12/2013	33,300	0.80 ▲	2.46	32,400	33,300	32,400	1,150	38,295,000
30/12/2013	32,500	-0.80 ▼	-2.40	32,900	33,000	32,500	3,600	117,000,000
27/12/2013	33,300	0.40 ▲	1.22	33,400	33,500	33,100	6,030	200,799,000
26/12/2013	32,900	0.10 ▲	0.30	32,800	33,000	32,800	37,490	1,233,421,000
25/12/2013	32,800	-0.10 ▼	-0.30	32,900	32,900	32,800	5,900	193,520,000
24/12/2013	32,900	0.00 ■■	0.00	33,000	33,000	32,800	18,300	602,070,000
23/12/2013	32,900	-0.10 ▼	-0.30	33,000	33,000	32,900	6,600	217,140,000
20/12/2013	33,000	0.10 ▲	0.30	33,000	33,500	32,900	6,800	224,400,000
19/12/2013	32,900	-0.10 ▼	-0.30	32,900	33,200	32,900	28,900	950,810,000
18/12/2013	33,000	0.20 ▲	0.61	32,800	33,000	32,800	4,000	132,000,000
17/12/2013	32,800	0.10 ▲	0.31	32,700	32,800	32,700	8,180	268,304,000
16/12/2013	32,700	-0.40 ▼	-1.21	32,200	33,100	32,200	1,120	36,624,000
13/12/2013	33,100	-0.10 ▼	-0.30	33,100	33,100	32,800	3,340	110,554,000
12/12/2013	33,200	0.10 ▲	0.30	33,100	33,200	33,100	1,330	44,156,000
11/12/2013	33,100	0.00 ■■	0.00	33,000	33,500	32,600	12,160	402,496,000
10/12/2013	33,100	0.10 ▲	0.30	32,900	33,100	32,800	7,530	249,243,000
09/12/2013	33,000	0.40 ▲	1.23	32,600	33,000	32,600	7,750	255,750,000
06/12/2013	32,600	0.00 ■■	0.00	32,600	32,800	32,300	13,970	455,422,000
05/12/2013	32,600	-0.20 ▼	-0.61	32,800	32,800	32,500	4,760	155,176,000
04/12/2013	32,800	-0.20 ▼	-0.61	32,900	32,900	32,800	6,670	218,776,000
03/12/2013	33,000	0.20 ▲	0.61	33,400	33,400	32,800	5,430	179,190,000
02/12/2013	32,800	-0.20 ▼	-0.61	32,800	33,100	32,800	2,000	65,600,000
29/11/2013	33,000	0.00 ■■	0.00	33,100	33,200	32,600	6,860	226,380,000
28/11/2013	33,000	-0.50 ▼	-1.49	33,000	33,400	33,000	9,020	297,660,000
27/11/2013	33,500	0.00 ■■	0.00	33,500	33,700	33,300	17,840	597,640,000
26/11/2013	33,500	0.20 ▲	0.60	33,500	33,500	33,300	7,330	245,555,000
25/11/2013	33,300	0.30 ▲	0.91	33,000	33,500	33,000	12,030	400,599,000
22/11/2013	33,000	0.00 ■■	0.00	33,000	33,000	32,900	7,350	242,550,000
21/11/2013	33,000	0.00 ■■	0.00	33,000	33,200	32,800	22,010	726,330,000
20/11/2013	33,000	0.00 ■■	0.00	32,800	33,100	32,800	13,520	446,160,000
19/11/2013	33,000	0.00 ■■	0.00	32,900	33,000	32,900	40,280	1,329,240,000
18/11/2013	33,000	0.20 ▲	0.61	32,700	33,000	32,700	37,810	1,247,730,000
15/11/2013	32,800	-0.20 ▼	-0.61	33,300	33,400	32,800	30,780	1,009,584,000
14/11/2013	33,000	0.20 ▲	0.61	32,800	33,300	32,800	30,030	990,990,000
13/11/2013	32,800	0.10 ▲	0.31	32,900	33,100	32,800	12,180	399,504,000
12/11/2013	32,700	0.20 ▲	0.62	32,500	33,100	32,200	33,660	1,100,682,000
11/11/2013	32,500	-0.20 ▼	-0.61	32,700	32,700	32,400	14,010	455,325,000
08/11/2013	32,700	-0.10 ▼	-0.30	32,800	32,800	32,200	5,950	194,565,000
07/11/2013	32,800	-0.10 ▼	-0.30	32,700	32,900	32,500	14,070	461,496,000
06/11/2013	32,900	-0.10 ▼	-0.30	33,000	33,300	32,800	19,470	640,563,000
05/11/2013	33,000	0.00 ■■	0.00	32,800	33,000	32,800	8,810	290,730,000
04/11/2013	33,000	0.00 ■■	0.00	33,000	33,100	33,000	17,690	583,770,000
01/11/2013	33,000	-0.10 ▼	-0.30	33,100	33,200	33,000	27,620	911,460,000
31/10/2013	33,100	0.10 ▲	0.30	33,100	33,200	33,100	24,500	810,950,000
30/10/2013	33,000	0.30 ▲	0.92	32,800	33,200	32,800	16,680	550,440,000
29/10/2013	32,700	-0.10 ▼	-0.30	32,800	33,000	32,600	25,520	834,504,000
28/10/2013	32,800	-0.10 ▼	-0.30	32,700	33,000	32,700	53,010	1,738,728,000
25/10/2013	32,900	-0.30 ▼	-0.90	33,000	33,000	32,500	27,450	903,105,000
24/10/2013	33,200	-0.20 ▼	-0.60	33,200	33,500	33,000	56,650	1,880,780,000
23/10/2013	33,400	-0.10 ▼	-0.30	33,600	33,600	33,300	26,400	881,760,000
22/10/2013	33,500	0.10 ▲	0.30	33,100	33,500	33,100	50,000	1,675,000,000
21/10/2013	33,400	0.00 ■■	0.00	33,800	33,800	33,000	76,560	2,557,104,000
18/10/2013	33,400	0.40 ▲	1.21	33,000	33,500	33,000	43,160	1,441,544,000
17/10/2013	33,000	0.60 ▲	1.85	33,900	34,000	33,000	60,600	1,999,800,000
16/10/2013	32,400	-0.60 ▼	-1.82	32,600	33,100	32,400	14,690	475,956,000
15/10/2013	33,000	0.30 ▲	0.92	33,000	33,000	32,700	5,630	185,790,000
14/10/2013	32,700	0.40 ▲	1.24	32,300	32,800	32,000	7,990	261,273,000
11/10/2013	32,300	-0.70 ▼	-2.12	33,000	33,000	32,300	69,900	2,257,770,000
10/10/2013	33,000	-0.60 ▼	-1.79	33,900	34,000	32,600	12,070	398,310,000
09/10/2013	33,600	0.00 ■■	0.00	33,600	34,700	33,500	11,780	395,808,000
08/10/2013	33,600	0.10 ▲	0.30	33,500	34,000	33,000	105,720	3,552,192,000
07/10/2013	33,500	0.90 ▲	2.76	32,600	33,800	32,600	75,990	2,545,665,000
04/10/2013	32,600	1.10 ▲	3.49	32,300	32,600	31,700	26,090	850,534,000
03/10/2013	31,500	-0.50 ▼	-1.56	32,000	32,000	31,400	12,910	406,665,000
02/10/2013	32,000	1.00 ▲	3.23	31,100	32,400	31,100	9,960	318,720,000
01/10/2013	31,000	-0.20 ▼	-0.64	31,100	31,900	31,000	14,000	434,000,000
30/09/2013	31,200	0.20 ▲	0.65	31,300	31,900	30,900	9,740	303,888,000
27/09/2013	31,000	0.00 ■■	0.00	31,000	31,100	30,900	30,420	943,020,000
26/09/2013	31,000	-0.30 ▼	-0.96	30,900	31,200	30,800	35,420	1,098,020,000
25/09/2013	31,300	-0.10 ▼	-0.32	31,300	31,400	31,000	6,290	196,877,000
24/09/2013	31,400	0.40 ▲	1.29	31,000	31,500	30,900	4,470	140,358,000
23/09/2013	31,000	0.30 ▲	0.98	30,700	31,000	30,700	4,230	131,130,000
20/09/2013	30,700	-0.20 ▼	-0.65	31,200	31,200	30,700	860	26,402,000
19/09/2013	30,900	0.20 ▲	0.65	30,900	31,000	30,900	25,240	779,916,000
18/09/2013	30,700	-0.20 ▼	-0.65	30,900	31,000	30,600	18,970	582,379,000
17/09/2013	30,900	0.20 ▲	0.65	30,700	30,900	30,500	10,700	330,630,000
16/09/2013	30,700	-0.20 ▼	-0.65	31,000	31,000	30,600	2,600	79,820,000
13/09/2013	30,900	0.10 ▲	0.32	30,500	30,900	30,500	19,340	597,606,000
12/09/2013	30,800	0.20 ▲	0.65	30,500	30,900	30,500	8,160	251,328,000
11/09/2013	30,600	0.30 ▲	0.99	30,900	31,000	30,300	3,350	102,510,000
10/09/2013	30,300	-0.20 ▼	-0.66	30,900	30,900	30,000	7,930	240,279,000
09/09/2013	30,500	-0.50 ▼	-1.61	31,000	31,000	30,500	5,130	156,465,000
06/09/2013	31,000	-0.40 ▼	-1.27	31,000	31,400	31,000	5,400	167,400,000
05/09/2013	31,400	0.70 ▲	2.28	30,700	31,400	30,700	8,960	281,344,000
04/09/2013	30,700	-1.20 ▼	-3.76	31,300	31,300	30,700	5,560	170,692,000
03/09/2013	31,900	0.60 ▲	1.92	31,900	31,900	31,000	11,370	362,703,000
30/08/2013	31,300	0.60 ▲	1.95	31,400	31,400	30,700	3,430	107,359,000
29/08/2013	30,700	0.00 ■■	0.00	31,500	31,500	30,300	9,890	303,623,000
28/08/2013	30,700	-1.50 ▼	-4.66	32,000	32,000	30,500	47,630	1,462,241,000
27/08/2013	32,200	-0.50 ▼	-1.53	32,600	32,600	31,900	5,910	190,302,000
26/08/2013	32,700	0.10 ▲	0.31	32,000	32,700	31,500	4,760	155,652,000
23/08/2013	32,600	0.00 ■■	0.00	32,900	33,000	31,700	43,990	1,434,074,000
22/08/2013	32,600	0.00 ■■	0.00	33,000	33,300	31,500	39,930	1,301,718,000
21/08/2013	32,600	-1.30 ▼	-3.83	33,900	34,100	32,600	41,080	1,339,208,000
20/08/2013	33,900	-0.30 ▼	-0.88	34,200	34,300	33,800	49,650	1,683,135,000
19/08/2013	34,200	0.70 ▲	2.09	33,500	34,500	33,500	45,260	1,547,892,000
16/08/2013	33,500	0.10 ▲	0.30	33,700	33,700	33,300	112,170	3,757,695,000
15/08/2013	33,400	1.00 ▲	3.09	32,600	33,900	32,400	182,710	6,102,514,000
14/08/2013	32,400	0.40 ▲	1.25	32,400	32,400	32,000	34,540	1,119,096,000
13/08/2013	32,000	0.10 ▲	0.31	32,400	32,400	32,000	560	17,920,000
12/08/2013	31,900	-0.80 ▼	-2.45	33,000	33,000	31,800	7,390	235,741,000
09/08/2013	32,700	1.00 ▲	3.15	32,000	33,000	32,000	47,490	1,552,923,000
08/08/2013	31,700	-0.30 ▼	-0.94	32,200	32,500	31,700	19,200	608,640,000
07/08/2013	32,000	0.30 ▲	0.95	31,700	32,400	31,700	41,960	1,342,720,000
06/08/2013	31,700	-0.50 ▼	-1.55	32,900	32,900	31,300	10,300	326,510,000
05/08/2013	32,200	1.70 ▲	5.57	30,900	32,500	30,900	38,130	1,227,786,000
02/08/2013	30,500	0.00 ■■	0.00	30,500	31,000	30,200	9,500	289,750,000
01/08/2013	30,500	-0.10 ▼	-0.33	30,200	31,000	30,200	3,540	107,970,000
31/07/2013	30,600	0.00 ■■	0.00	31,200	31,200	30,100	3,160	96,696,000
30/07/2013	30,600	0.10 ▲	0.33	30,500	30,600	29,500	44,780	1,370,268,000
29/07/2013	30,500	-1.00 ▼	-3.17	31,500	31,500	30,500	14,330	437,065,000
26/07/2013	31,500	-0.20 ▼	-0.63	31,700	31,700	30,900	17,790	560,385,000
25/07/2013	31,700	0.00 ■■	0.00	31,800	31,800	31,000	39,000	1,236,300,000
24/07/2013	31,700	-0.10 ▼	-0.31	31,800	32,000	31,300	16,240	514,808,000
23/07/2013	31,800	-0.40 ▼	-1.24	31,800	32,400	31,600	42,440	1,349,592,000
22/07/2013	32,200	-0.80 ▼	-2.42	33,000	33,000	32,200	15,660	504,252,000
19/07/2013	33,000	-1.30 ▼	-3.79	35,000	35,000	33,000	28,300	933,900,000
18/07/2013	34,300	2.10 ▲	6.52	33,000	34,400	33,000	260,680	8,941,324,000
17/07/2013	32,200	0.60 ▲	1.90	31,500	32,600	31,500	13,790	444,038,000
16/07/2013	31,600	0.10 ▲	0.32	31,000	31,900	31,000	25,300	799,480,000
15/07/2013	31,500	-0.20 ▼	-0.63	31,900	31,900	31,300	9,840	309,960,000
12/07/2013	31,700	0.20 ▲	0.63	31,500	31,800	31,500	3,060	97,002,000
11/07/2013	31,500	0.00 ■■	0.00	31,400	31,500	31,400	6,060	190,890,000
10/07/2013	31,500	-0.20 ▼	-0.63	31,700	31,700	31,300	470	14,805,000
09/07/2013	31,700	-0.20 ▼	-0.63	31,000	31,700	31,000	5,790	183,543,000
08/07/2013	31,900	0.00 ■■	0.00	31,400	31,900	31,400	690	22,011,000
05/07/2013	31,900	-0.40 ▼	-1.24	32,500	32,500	31,300	34,120	1,088,428,000
04/07/2013	32,300	1.10 ▲	3.53	31,700	32,300	30,500	124,630	4,025,549,000
03/07/2013	31,200	-0.20 ▼	-0.64	31,400	31,400	31,200	6,120	190,944,000
02/07/2013	31,400	0.60 ▲	1.95	31,500	31,500	31,400	23,200	728,480,000
01/07/2013	30,800	0.30 ▲	0.98	30,000	30,800	30,000	8,530	262,724,000
28/06/2013	30,500	-0.60 ▼	-1.93	31,000	31,400	30,500	18,220	555,710,000
27/06/2013	31,100	0.10 ▲	0.32	30,700	31,300	30,700	2,920	90,812,000
26/06/2013	31,000	-0.50 ▼	-1.59	31,000	31,700	30,600	4,730	146,630,000
25/06/2013	31,500	0.40 ▲	1.29	31,300	31,900	30,000	29,870	940,905,000
24/06/2013	31,100	-0.90 ▼	-2.81	31,600	32,000	31,000	17,330	538,963,000
21/06/2013	32,000	0.70 ▲	2.24	31,500	32,000	31,400	2,380	76,160,000
20/06/2013	31,300	-0.60 ▼	-1.88	32,500	32,500	31,200	13,280	415,664,000
19/06/2013	31,900	0.40 ▲	1.27	32,600	32,600	31,500	12,410	395,879,000
18/06/2013	31,500	-1.50 ▼	-4.55	32,500	32,900	31,500	11,920	375,480,000
17/06/2013	33,000	-1.70 ▼	-4.90	34,700	35,000	32,800	18,040	595,320,000
14/06/2013	34,700	1.40 ▲	4.20	34,000	35,200	33,900	108,820	3,776,054,000
13/06/2013	33,300	2.10 ▲	6.73	31,700	33,300	31,100	229,240	7,633,692,000
12/06/2013	31,200	-0.40 ▼	-1.27	31,400	31,500	31,000	10,810	337,272,000
11/06/2013	31,600	0.30 ▲	0.96	31,300	31,600	31,100	11,840	374,144,000
10/06/2013	31,300	-0.40 ▼	-1.26	31,500	32,000	31,300	11,980	374,974,000
07/06/2013	31,700	-0.40 ▼	-1.25	31,700	32,000	31,700	960	30,432,000
06/06/2013	32,100	0.70 ▲	2.23	31,400	32,500	31,300	49,950	1,603,395,000
05/06/2013	31,400	0.40 ▲	1.29	31,900	31,900	31,100	15,070	473,198,000
04/06/2013	31,000	-0.10 ▼	-0.32	31,300	31,900	31,000	16,930	524,830,000
03/06/2013	31,100	-0.30 ▼	-0.96	32,000	32,000	31,000	17,840	554,824,000
31/05/2013	31,400	-0.60 ▼	-1.88	32,000	32,400	31,300	21,240	666,936,000
30/05/2013	32,000	0.00 ■■	0.00	32,000	32,000	31,100	12,770	408,640,000
29/05/2013	32,000	-0.40 ▼	-1.23	32,400	32,600	31,800	18,520	592,640,000
28/05/2013	32,400	0.60 ▲	1.89	31,800	32,600	31,500	31,210	1,011,204,000
27/05/2013	31,800	0.70 ▲	2.25	31,900	32,200	31,500	22,010	699,918,000
24/05/2013	31,100	0.10 ▲	0.32	31,000	31,900	30,900	14,010	435,711,000
23/05/2013	31,000	-1.10 ▼	-3.43	31,600	32,300	31,000	55,110	1,708,410,000
22/05/2013	32,100	-0.40 ▼	-1.23	32,500	32,500	31,700	29,030	931,863,000
21/05/2013	32,500	0.00 ■■	0.00	33,500	33,500	32,000	36,620	1,190,150,000
20/05/2013	32,500	0.40 ▲	1.25	31,400	32,600	31,400	23,050	749,125,000
17/05/2013	32,100	-0.40 ▼	-1.23	32,200	32,500	32,000	33,040	1,060,584,000
16/05/2013	32,500	-0.50 ▼	-1.52	33,000	33,000	32,300	20,180	655,850,000
15/05/2013	33,000	0.00 ■■	0.00	33,300	33,700	33,000	5,640	186,120,000
14/05/2013	33,000	-0.80 ▼	-2.37	35,000	35,000	33,000	29,780	982,740,000
13/05/2013	35,800	0.30 ▲	0.85	35,500	36,300	35,500	5,810	207,998,000
10/05/2013	35,500	-0.30 ▼	-0.84	36,000	36,000	35,500	20,690	734,495,000
09/05/2013	35,800	0.30 ▲	0.85	36,000	36,000	35,600	7,020	251,316,000
08/05/2013	35,500	-1.40 ▼	-3.79	36,900	36,900	35,500	35,750	1,269,125,000
07/05/2013	36,900	-0.10 ▼	-0.27	36,800	37,100	36,000	28,110	1,037,259,000
06/05/2013	37,000	0.90 ▲	2.49	36,100	37,000	36,100	28,380	1,050,060,000
03/05/2013	36,100	-0.40 ▼	-1.10	36,500	36,700	36,100	25,970	937,517,000
02/05/2013	36,500	-0.10 ▼	-0.27	36,000	36,800	36,000	32,920	1,201,580,000
26/04/2013	36,600	-0.20 ▼	-0.54	36,800	37,000	36,000	27,210	995,886,000
25/04/2013	36,800	0.80 ▲	2.22	36,100	36,800	35,600	23,660	870,688,000
24/04/2013	36,000	-1.50 ▼	-4.00	38,000	38,000	35,800	34,730	1,250,280,000
23/04/2013	37,500	2.10 ▲	5.93	36,400	37,500	35,900	64,620	2,423,250,000
22/04/2013	35,400	-1.20 ▼	-3.28	36,600	37,900	35,400	28,910	1,023,414,000
18/04/2013	36,600	0.80 ▲	2.23	36,400	38,200	34,000	110,550	4,046,130,000
17/04/2013	35,800	1.20 ▲	3.47	36,100	36,100	34,100	32,460	1,162,068,000
16/04/2013	34,600	0.80 ▲	2.37	32,300	36,000	32,300	19,650	679,890,000
15/04/2013	33,800	-1.80 ▼	-5.06	35,500	35,500	33,600	48,310	1,632,878,000
12/04/2013	35,600	-1.90 ▼	-5.07	37,500	37,500	35,000	50,800	1,808,480,000
11/04/2013	37,500	2.20 ▲	6.23	35,300	37,500	35,300	33,300	1,248,750,000
10/04/2013	35,300	2.30 ▲	6.97	33,500	35,300	33,500	105,430	3,721,679,000
09/04/2013	33,000	1.20 ▲	3.77	32,300	33,200	31,800	47,350	1,562,550,000
08/04/2013	31,800	0.30 ▲	0.95	31,700	32,000	31,500	35,120	1,116,816,000
05/04/2013	31,500	0.50 ▲	1.61	31,000	31,500	30,900	34,370	1,082,655,000
04/04/2013	31,000	-1.00 ▼	-3.12	32,000	32,500	31,000	3,370	104,470,000
03/04/2013	32,000	0.90 ▲	2.89	31,000	32,000	31,000	44,590	1,426,880,000
02/04/2013	31,100	1.30 ▲	4.36	31,000	31,500	30,700	25,230	784,653,000
01/04/2013	29,800	-0.70 ▼	-2.30	30,000	31,000	29,800	28,310	843,638,000
29/03/2013	30,500	0.00 ■■	0.00	29,800	30,500	29,500	50,220	1,531,710,000
28/03/2013	30,500	-2.10 ▼	-6.44	32,600	32,900	30,500	23,670	721,935,000
27/03/2013	32,600	0.90 ▲	2.84	32,800	33,500	32,000	34,410	1,121,766,000
26/03/2013	31,700	2.00 ▲	6.73	29,700	31,700	29,500	54,600	1,730,820,000
25/03/2013	29,700	-1.20 ▼	-3.88	30,900	30,900	29,000	35,410	1,051,677,000
22/03/2013	30,900	-2.30 ▼	-6.93	32,100	33,000	30,900	72,070	2,226,963,000
21/03/2013	33,200	0.20 ▲	0.61	34,000	34,500	31,900	40,370	1,340,284,000
20/03/2013	33,000	1.50 ▲	4.76	31,500	33,200	31,500	37,230	1,228,590,000
19/03/2013	31,500	0.20 ▲	0.64	30,800	33,400	30,800	187,340	5,901,210,000
18/03/2013	31,300	-0.70 ▼	-2.19	31,000	32,400	30,900	111,780	3,498,714,000
15/03/2013	32,000	0.80 ▲	2.56	32,400	32,500	30,500	95,070	3,042,240,000
14/03/2013	31,200	0.80 ▲	2.63	30,400	32,000	30,400	61,640	1,923,168,000
13/03/2013	30,400	1.90 ▲	6.67	28,800	30,400	28,400	258,160	7,848,064,000
12/03/2013	28,500	0.00 ■■	0.00	28,500	28,700	28,000	109,310	3,115,335,000
11/03/2013	28,500	0.00 ■■	0.00	28,500	28,700	26,700	130,200	3,710,700,000
08/03/2013	28,500	0.50 ▲	1.79	28,000	28,800	28,000	108,260	3,085,410,000
07/03/2013	28,000	1.40 ▲	5.26	26,700	28,300	26,600	174,200	4,877,600,000
06/03/2013	26,600	0.00 ■■	0.00	26,600	26,800	26,000	128,880	3,428,208,000
05/03/2013	26,600	1.50 ▲	5.98	25,800	26,800	24,900	177,720	4,727,352,000
04/03/2013	25,100	1.60 ▲	6.81	23,400	25,100	23,400	200,580	5,034,558,000
01/03/2013	23,500	0.50 ▲	2.17	23,000	23,600	23,000	20,520	482,220,000
28/02/2013	23,000	0.40 ▲	1.77	23,000	23,100	22,900	21,990	505,770,000
27/02/2013	22,600	0.10 ▲	0.44	23,000	23,000	22,400	31,780	718,228,000
26/02/2013	22,500	-1.10 ▼	-4.66	23,400	23,600	22,500	97,120	2,185,200,000
25/02/2013	23,600	-0.30 ▼	-1.26	23,900	23,900	23,400	42,440	1,001,584,000
22/02/2013	23,900	-0.10 ▼	-0.42	24,000	24,900	23,500	59,860	1,430,654,000
21/02/2013	24,000	-0.70 ▼	-2.83	24,700	25,000	24,000	80,120	1,922,880,000
20/02/2013	24,700	0.00 ■■	0.00	25,000	25,000	24,600	36,580	903,526,000
19/02/2013	24,700	-0.50 ▼	-1.98	25,000	25,200	24,500	27,560	680,732,000
18/02/2013	25,200	0.20 ▲	0.80	25,300	25,300	24,500	34,300	864,360,000
08/02/2013	25,000	0.10 ▲	0.40	24,900	25,100	24,500	26,550	663,750,000
07/02/2013	24,900	-0.10 ▼	-0.40	24,900	25,000	24,700	32,910	819,459,000
06/02/2013	25,000	0.30 ▲	1.21	24,900	25,500	24,700	69,580	1,739,500,000
05/02/2013	24,700	-0.40 ▼	-1.59	24,900	25,100	24,500	58,920	1,455,324,000
04/02/2013	25,100	-0.10 ▼	-0.40	25,200	25,200	24,700	35,240	884,524,000
01/02/2013	25,200	0.00 ■■	0.00	25,000	25,200	25,000	41,450	1,044,540,000
31/01/2013	25,200	-0.20 ▼	-0.79	25,500	25,500	25,200	32,970	830,844,000
30/01/2013	25,400	-0.30 ▼	-1.17	25,700	25,700	25,300	56,710	1,440,434,000
29/01/2013	25,700	0.00 ■■	0.00	25,500	26,000	25,500	110,330	2,835,481,000
28/01/2013	25,700	0.60 ▲	2.39	25,000	26,000	25,000	183,710	4,721,347,000
25/01/2013	25,100	0.00 ■■	0.00	25,000	25,700	24,900	129,610	3,253,211,000
24/01/2013	25,100	-0.30 ▼	-1.18	25,400	25,800	25,000	79,310	1,990,681,000
23/01/2013	25,400	-0.60 ▼	-2.31	25,600	25,800	25,000	49,740	1,263,396,000
22/01/2013	26,000	-0.40 ▼	-1.52	26,500	26,500	25,300	87,490	2,274,740,000
21/01/2013	26,400	0.30 ▲	1.15	27,000	27,800	26,400	177,910	4,696,824,000
18/01/2013	26,100	0.00 ■■	0.00	26,300	26,300	25,600	76,790	2,004,219,000
17/01/2013	26,100	-0.10 ▼	-0.38	25,600	26,500	25,600	113,670	2,966,787,000
16/01/2013	26,200	0.80 ▲	3.15	25,700	26,800	25,400	337,690	8,847,478,000
15/01/2013	25,400	-0.10 ▼	-0.39	25,500	26,000	25,100	60,160	1,528,064,000
14/01/2013	25,500	-0.50 ▼	-1.92	25,800	25,800	25,200	34,900	889,950,000
11/01/2013	26,000	1.20 ▲	4.84	24,800	26,000	24,800	185,320	4,818,320,000
10/01/2013	24,800	0.20 ▲	0.81	24,600	25,200	24,400	72,500	1,798,000,000
09/01/2013	24,600	-0.40 ▼	-1.60	25,300	25,400	24,500	130,230	3,203,658,000
08/01/2013	25,000	0.30 ▲	1.21	24,500	25,300	24,300	157,100	3,927,500,000
07/01/2013	24,700	-0.20 ▼	-0.80	24,800	25,300	24,700	102,920	2,542,124,000
04/01/2013	24,900	0.10 ▲	0.40	24,700	25,300	24,700	134,690	3,353,781,000
03/01/2013	24,800	-1.20 ▼	-4.62	26,000	26,100	24,800	193,420	4,796,816,000
02/01/2013	26,000	0.00 ■■	0.00	26,000	27,100	26,000	160,040	4,161,040,000
28/12/2012	26,000	0.00 ■■	0.00	26,000	26,200	25,400	95,130	2,473,380,000
27/12/2012	26,000	-0.50 ▼	-1.89	26,200	26,500	26,000	114,300	2,971,800,000
26/12/2012	26,500	-0.50 ▼	-1.85	26,500	27,300	26,200	154,930	4,105,645,000
25/12/2012	27,000	0.20 ▲	0.75	26,100	27,200	26,100	148,140	3,999,780,000
24/12/2012	26,800	0.00 ■■	0.00	26,900	27,000	26,100	56,750	1,520,900,000
21/12/2012	26,800	1.10 ▲	4.28	26,100	26,900	25,700	273,320	7,324,976,000
20/12/2012	25,700	1.20 ▲	4.90	24,500	25,700	24,400	163,260	4,195,782,000
19/12/2012	24,500	0.00 ■■	0.00	24,700	25,000	24,500	86,820	2,127,090,000
18/12/2012	24,500	-0.40 ▼	-1.61	24,600	24,800	24,300	66,220	1,622,390,000
17/12/2012	24,900	-0.10 ▼	-0.40	25,100	25,100	24,700	49,220	1,225,578,000
14/12/2012	25,000	-0.20 ▼	-0.79	25,200	25,300	25,000	47,620	1,190,500,000
13/12/2012	25,200	0.00 ■■	0.00	24,900	25,300	24,900	76,580	1,929,816,000
12/12/2012	25,200	0.20 ▲	0.80	24,900	25,300	24,500	87,450	2,203,740,000
11/12/2012	25,000	-0.20 ▼	-0.79	25,200	25,200	24,700	71,200	1,780,000,000
10/12/2012	25,200	0.20 ▲	0.80	25,000	25,200	24,700	61,880	1,559,376,000
07/12/2012	25,000	0.10 ▲	0.40	24,900	25,200	24,700	68,530	1,713,250,000
06/12/2012	24,900	0.00 ■■	0.00	24,900	25,300	24,600	70,790	1,762,671,000
05/12/2012	24,900	-0.80 ▼	-3.11	25,700	25,700	24,900	131,400	3,271,860,000
04/12/2012	25,700	1.00 ▲	4.05	25,000	25,700	24,900	97,950	2,517,315,000
03/12/2012	24,700	1.10 ▲	4.66	24,400	24,700	22,900	184,870	4,566,289,000
30/11/2012	23,600	-1.00 ▼	-4.07	24,600	25,000	23,500	271,310	6,402,916,000
29/11/2012	24,600	-0.80 ▼	-3.15	25,900	26,000	24,600	186,860	4,596,756,000
28/11/2012	25,400	-0.70 ▼	-2.68	26,100	26,400	25,100	99,950	2,538,730,000
27/11/2012	26,100	0.50 ▲	1.95	25,600	26,100	25,500	168,830	4,406,463,000
26/11/2012	25,600	-1.20 ▼	-4.48	26,200	26,600	25,500	324,870	8,316,672,000
23/11/2012	26,800	-0.90 ▼	-3.25	27,700	27,700	26,800	61,360	1,644,448,000
22/11/2012	27,700	0.60 ▲	2.21	27,100	28,100	27,000	134,490	3,725,373,000
21/11/2012	27,100	-0.70 ▼	-2.52	27,300	27,500	26,900	167,650	4,543,315,000
20/11/2012	27,800	-0.10 ▼	-0.36	28,200	28,200	26,900	170,630	4,743,514,000
19/11/2012	27,900	1.30 ▲	4.89	27,400	27,900	27,000	118,880	3,316,752,000
16/11/2012	26,600	1.20 ▲	4.72	25,400	26,600	25,400	207,800	5,527,480,000
15/11/2012	25,400	-1.30 ▼	-4.87	26,800	26,800	25,400	364,560	9,259,824,000
14/11/2012	26,700	-1.20 ▼	-4.30	27,900	28,300	26,700	126,360	3,373,812,000
13/11/2012	27,900	1.00 ▲	3.72	27,800	28,200	27,000	189,590	5,289,561,000
12/11/2012	26,900	1.20 ▲	4.67	25,700	26,900	25,600	115,480	3,106,412,000
09/11/2012	25,700	1.20 ▲	4.90	25,100	25,700	25,000	208,910	5,368,987,000
08/11/2012	24,500	-0.10 ▼	-0.41	23,800	25,200	23,800	145,980	3,576,510,000
07/11/2012	24,600	0.70 ▲	2.93	24,700	24,800	23,500	99,140	2,438,844,000
06/11/2012	23,900	1.10 ▲	4.82	22,800	23,900	22,800	210,270	5,025,453,000
05/11/2012	22,800	1.00 ▲	4.59	21,300	22,800	21,200	183,390	4,181,292,000
02/11/2012	21,800	-1.10 ▼	-4.80	21,900	22,000	21,800	225,620	4,918,516,000
01/11/2012	22,900	1.00 ▲	4.57	22,400	22,900	22,000	183,800	4,209,020,000
31/10/2012	21,900	0.90 ▲	4.29	21,000	22,000	20,400	155,320	3,401,508,000
30/10/2012	21,000	0.70 ▲	3.45	20,000	21,300	20,000	212,990	4,472,790,000
29/10/2012	20,300	-0.70 ▼	-3.33	20,900	20,900	20,300	28,040	569,212,000
26/10/2012	21,000	0.00 ■■	0.00	20,300	21,000	20,000	60,430	1,269,030,000
25/10/2012	21,000	0.80 ▲	3.96	20,000	21,000	19,400	134,810	2,831,010,000
24/10/2012	20,200	-0.40 ▼	-1.94	20,300	20,600	19,800	57,350	1,158,470,000
23/10/2012	20,600	0.40 ▲	1.98	20,600	20,700	20,200	51,090	1,052,454,000
22/10/2012	20,200	-0.80 ▼	-3.81	20,800	20,800	20,000	56,570	1,142,714,000
19/10/2012	21,000	-0.10 ▼	-0.47	20,500	21,300	20,200	132,670	2,786,070,000
18/10/2012	21,100	0.90 ▲	4.46	21,000	21,200	20,300	339,610	7,165,771,000
17/10/2012	20,200	0.90 ▲	4.66	20,200	20,200	20,200	276,480	5,584,896,000
16/10/2012	19,300	0.90 ▲	4.89	19,300	19,300	19,300	20,570	397,001,000
15/10/2012	18,400	0.00 ■■	0.00	18,400	19,000	18,400	38,490	708,216,000
12/10/2012	18,400	-0.30 ▼	-1.60	18,700	18,800	17,900	139,730	2,571,032,000
11/10/2012	18,700	-0.10 ▼	-0.53	18,900	19,400	18,700	116,630	2,180,981,000
10/10/2012	18,800	0.00 ■■	0.00	18,800	19,000	18,700	83,620	1,572,056,000
09/10/2012	18,800	-0.40 ▼	-2.08	19,100	19,300	18,800	108,760	2,044,688,000
08/10/2012	19,200	0.40 ▲	2.13	18,600	19,500	18,600	181,230	3,479,616,000
05/10/2012	18,800	-0.10 ▼	-0.53	18,600	19,300	18,600	90,010	1,692,188,000
04/10/2012	18,900	-0.40 ▼	-2.07	19,300	19,300	18,800	159,580	3,016,062,000
03/10/2012	19,300	0.90 ▲	4.89	18,400	19,300	18,400	209,090	4,035,437,000
02/10/2012	18,400	0.80 ▲	4.55	17,600	18,400	17,600	209,780	3,859,952,000
01/10/2012	17,600	-0.90 ▼	-4.86	18,400	18,400	17,600	295,170	5,194,992,000
28/09/2012	18,500	-0.20 ▼	-1.07	18,700	18,900	18,300	142,060	2,628,110,000
27/09/2012	18,700	-0.20 ▼	-1.06	18,700	19,000	18,200	178,370	3,335,519,000
26/09/2012	18,900	-0.90 ▼	-4.55	19,800	20,100	18,900	293,600	5,549,040,000
25/09/2012	19,800	0.10 ▲	0.51	19,400	20,300	19,400	164,230	3,251,754,000
24/09/2012	19,700	-0.80 ▼	-3.90	20,500	20,500	19,500	172,980	3,407,706,000
21/09/2012	20,500	0.70 ▲	3.54	19,800	20,700	19,800	284,650	5,835,325,000
20/09/2012	19,800	0.90 ▲	4.76	19,100	19,800	19,000	407,940	8,077,212,000
19/09/2012	18,900	0.90 ▲	5.00	18,000	18,900	18,000	173,450	3,278,205,000
18/09/2012	18,000	-0.90 ▼	-4.76	18,800	19,200	18,000	294,500	5,301,000,000
17/09/2012	18,900	0.00 ■■	0.00	18,600	19,800	18,600	388,440	7,341,516,000
14/09/2012	18,900	0.90 ▲	5.00	18,800	18,900	18,800	321,360	6,073,704,000
13/09/2012	18,000	0.80 ▲	4.65	17,500	18,000	17,500	375,580	6,760,440,000
12/09/2012	17,200	-0.40 ▼	-2.27	18,000	18,300	17,200	123,160	2,118,352,000
11/09/2012	17,600	0.80 ▲	4.76	16,300	17,600	16,200	488,730	8,601,648,000
10/09/2012	16,800	-0.80 ▼	-4.55	17,600	17,600	16,800	302,910	5,088,888,000
07/09/2012	17,600	0.40 ▲	2.33	17,500	17,700	17,200	137,790	2,425,104,000
06/09/2012	17,200	0.10 ▲	0.58	17,100	17,900	16,700	268,030	4,610,116,000
05/09/2012	17,100	-0.50 ▼	-2.84	18,200	18,200	16,900	409,460	7,001,766,000
04/09/2012	17,600	0.80 ▲	4.76	17,300	17,600	17,200	121,110	2,131,536,000
31/08/2012	16,800	0.80 ▲	5.00	16,800	16,800	16,600	325,130	5,462,184,000
30/08/2012	16,000	0.70 ▲	4.58	15,900	16,000	15,700	89,810	1,436,960,000
29/08/2012	15,300	0.70 ▲	4.79	15,100	15,300	15,100	106,810	1,634,193,000
28/08/2012	14,600	-0.70 ▼	-4.58	15,300	15,300	14,600	262,460	3,831,916,000
27/08/2012	15,300	-0.80 ▼	-4.97	15,400	15,900	15,300	178,450	2,730,285,000
24/08/2012	16,100	0.00 ■■	0.00	15,300	16,900	15,300	490,370	7,894,957,000
23/08/2012	16,100	-0.80 ▼	-4.73	16,100	16,200	16,100	101,620	1,636,082,000
22/08/2012	16,900	-0.80 ▼	-4.52	16,900	17,400	16,900	517,710	8,749,299,000
21/08/2012	17,700	-0.90 ▼	-4.84	18,100	18,200	17,700	276,390	4,892,103,000
20/08/2012	18,600	0.20 ▲	1.09	18,400	19,300	18,400	348,660	6,485,076,000
17/08/2012	18,400	0.80 ▲	4.55	17,800	18,400	17,200	287,790	5,295,336,000
16/08/2012	17,600	0.80 ▲	4.76	17,300	17,600	17,100	221,710	3,902,096,000
15/08/2012	16,800	0.80 ▲	5.00	16,000	16,800	16,000	371,610	6,243,048,000
14/08/2012	16,000	-0.30 ▼	-1.84	16,000	16,600	15,700	241,130	3,858,080,000
13/08/2012	16,300	-0.80 ▼	-4.68	17,100	17,100	16,300	225,980	3,683,474,000
10/08/2012	17,100	0.60 ▲	3.64	16,300	17,200	16,300	287,030	4,908,213,000
09/08/2012	16,500	0.70 ▲	4.43	16,400	16,500	16,200	376,570	6,213,405,000
08/08/2012	15,800	0.70 ▲	4.64	15,300	15,800	15,300	191,810	3,030,598,000
07/08/2012	15,100	0.10 ▲	0.67	15,600	15,700	15,000	386,110	5,830,261,000
06/08/2012	15,000	0.70 ▲	4.90	14,800	15,000	14,800	108,620	1,629,300,000
03/08/2012	14,300	0.60 ▲	4.38	14,100	14,300	14,100	388,330	5,553,119,000
02/08/2012	13,700	0.60 ▲	4.58	13,000	13,700	13,000	55,010	753,637,000
01/08/2012	13,100	-0.40 ▼	-2.96	13,500	13,500	13,000	55,140	722,334,000
31/07/2012	13,500	-0.10 ▼	-0.74	13,700	13,700	13,300	59,520	803,520,000
30/07/2012	13,600	0.40 ▲	3.03	13,200	13,600	13,000	27,420	372,912,000
27/07/2012	13,200	-0.50 ▼	-3.65	13,900	13,900	13,100	138,160	1,823,712,000
26/07/2012	13,700	0.30 ▲	2.24	13,900	13,900	13,400	111,540	1,528,098,000
25/07/2012	13,400	-0.10 ▼	-0.74	13,200	13,900	13,100	142,740	1,912,716,000
24/07/2012	13,500	-0.70 ▼	-4.93	14,200	14,400	13,500	347,780	4,695,030,000
23/07/2012	14,200	0.60 ▲	4.41	14,000	14,200	14,000	203,890	2,895,238,000
20/07/2012	13,600	0.60 ▲	4.62	13,600	13,600	13,500	169,880	2,310,368,000
19/07/2012	13,000	0.60 ▲	4.84	12,100	13,000	12,100	327,400	4,256,200,000
18/07/2012	12,400	0.30 ▲	2.48	12,500	12,700	12,100	322,380	3,997,512,000
17/07/2012	12,100	0.50 ▲	4.31	11,900	12,100	11,700	282,610	3,419,581,000
16/07/2012	11,600	0.50 ▲	4.50	11,500	11,600	11,200	160,350	1,860,060,000
13/07/2012	11,100	0.50 ▲	4.72	11,100	11,100	11,100	6,340	70,374,000
12/07/2012	10,600	0.50 ▲	4.95	10,600	10,600	10,600	15,340	162,604,000
11/07/2012	10,100	0.40 ▲	4.12	9,800	10,100	9,800	67,890	685,689,000
10/07/2012	9,700	0.00 ■■	0.00	9,700	9,900	9,600	27,810	269,757,000
09/07/2012	9,700	-0.30 ▼	-3.00	10,100	10,100	9,600	23,390	226,883,000
06/07/2012	10,000	0.40 ▲	4.17	9,600	10,000	9,600	85,610	856,100,000
05/07/2012	9,600	0.10 ▲	1.05	9,400	9,600	9,200	34,480	331,008,000
04/07/2012	9,500	-0.40 ▼	-4.04	10,000	10,100	9,500	86,320	820,040,000
03/07/2012	9,900	-0.20 ▼	-1.98	10,000	10,200	9,600	63,960	633,204,000
02/07/2012	10,100	-0.50 ▼	-4.72	10,700	10,700	10,100	51,890	524,089,000
29/06/2012	10,600	0.40 ▲	3.92	10,200	10,600	10,200	48,020	509,012,000
28/06/2012	10,200	-0.30 ▼	-2.86	10,200	10,300	10,000	38,700	394,740,000
27/06/2012	10,500	-0.50 ▼	-4.55	10,800	11,000	10,500	65,940	692,370,000
26/06/2012	11,000	-0.50 ▼	-4.35	11,000	11,100	11,000	0	0
25/06/2012	11,500	-0.60 ▼	-4.96	11,900	11,900	11,500	127,280	1,463,720,000
22/06/2012	12,100	-0.40 ▼	-3.20	12,300	12,300	12,000	23,270	281,567,000
21/06/2012	12,500	0.00 ■■	0.00	12,500	12,700	12,300	13,460	168,250,000
20/06/2012	12,500	0.40 ▲	3.31	12,200	12,700	12,100	50,990	637,375,000
19/06/2012	12,100	-0.60 ▼	-4.72	12,500	12,800	12,100	101,820	1,232,022,000
18/06/2012	12,700	-0.30 ▼	-2.31	13,500	13,500	12,700	36,550	464,185,000
15/06/2012	13,000	0.60 ▲	4.84	12,800	13,000	12,300	80,050	1,040,650,000
14/06/2012	12,400	-0.10 ▼	-0.80	12,900	12,900	12,100	67,250	833,900,000
13/06/2012	12,500	-0.50 ▼	-3.85	12,900	13,000	12,500	79,240	990,500,000
12/06/2012	13,000	-0.50 ▼	-3.70	13,100	13,400	12,900	122,530	1,592,890,000
11/06/2012	13,500	0.10 ▲	0.75	13,000	13,900	13,000	53,960	728,460,000
08/06/2012	13,400	-0.70 ▼	-4.96	13,800	14,300	13,400	260,660	3,492,844,000
07/06/2012	14,100	0.20 ▲	1.44	13,300	14,500	13,300	357,920	5,046,672,000
06/06/2012	13,900	0.50 ▲	3.73	12,800	13,900	12,800	411,850	5,724,715,000
05/06/2012	13,400	-0.70 ▼	-4.96	13,400	13,500	13,400	169,490	2,271,166,000
04/06/2012	14,100	-0.70 ▼	-4.73	14,100	14,500	14,100	84,560	1,192,296,000
01/06/2012	14,800	0.70 ▲	4.96	14,800	14,800	14,200	1,438,140	21,284,472,000
31/05/2012	14,100	0.60 ▲	4.44	14,100	14,100	14,100	135,590	1,911,819,000
30/05/2012	13,500	0.60 ▲	4.65	13,500	13,500	13,500	55,830	753,705,000
29/05/2012	12,900	0.60 ▲	4.88	12,600	12,900	12,400	83,050	1,071,345,000
28/05/2012	12,300	0.50 ▲	4.24	12,300	12,300	12,000	88,550	1,089,165,000
25/05/2012	11,800	0.20 ▲	1.72	11,600	11,900	11,200	70,700	834,260,000
24/05/2012	11,600	-0.30 ▼	-2.52	11,900	11,900	11,400	26,510	307,516,000
23/05/2012	11,900	-0.40 ▼	-3.25	12,300	12,300	11,700	68,090	810,271,000
22/05/2012	12,300	-0.30 ▼	-2.38	12,000	12,900	12,000	15,410	189,543,000
21/05/2012	12,600	0.50 ▲	4.13	12,100	12,600	11,900	16,660	209,916,000
18/05/2012	12,100	-0.10 ▼	-0.82	11,600	12,100	11,600	27,710	335,291,000
17/05/2012	12,200	0.40 ▲	3.39	11,700	12,200	11,700	12,210	148,962,000
16/05/2012	11,800	-0.10 ▼	-0.84	12,000	12,000	11,400	10,510	124,018,000
15/05/2012	11,900	-0.30 ▼	-2.46	12,000	12,000	11,600	57,490	684,131,000
14/05/2012	12,200	-0.60 ▼	-4.69	12,400	12,900	12,200	22,940	279,868,000
11/05/2012	12,800	-0.60 ▼	-4.48	13,200	13,300	12,800	72,090	922,752,000
10/05/2012	13,400	-0.10 ▼	-0.74	13,500	13,700	13,300	21,930	293,862,000
09/05/2012	13,500	0.30 ▲	2.27	13,300	13,700	13,100	19,840	267,840,000
08/05/2012	14,700	0.30 ▲	2.08	14,600	15,100	14,400	130,090	1,912,323,000
07/05/2012	14,400	0.60 ▲	4.35	13,900	14,400	13,500	170,110	2,449,584,000
04/05/2012	13,800	0.20 ▲	1.47	13,800	13,900	13,800	64,270	886,926,000
03/05/2012	13,600	-0.20 ▼	-1.45	13,800	13,800	13,200	117,020	1,591,472,000
02/05/2012	13,800	0.20 ▲	1.47	13,600	14,100	13,600	117,010	1,614,738,000
27/04/2012	13,600	0.60 ▲	4.62	13,500	13,600	13,200	90,800	1,234,880,000
26/04/2012	13,000	0.50 ▲	4.00	12,200	13,100	12,200	57,410	746,330,000
25/04/2012	12,500	0.40 ▲	3.31	12,000	12,500	11,900	35,220	440,250,000
24/04/2012	12,100	0.10 ▲	0.83	12,000	12,100	11,800	21,890	264,869,000
23/04/2012	12,000	0.00 ■■	0.00	12,000	12,000	11,600	51,120	613,440,000
20/04/2012	12,000	-0.40 ▼	-3.23	12,100	12,100	11,800	34,980	419,760,000
19/04/2012	12,400	0.10 ▲	0.81	12,600	12,800	11,800	55,600	689,440,000
18/04/2012	12,300	0.50 ▲	4.24	12,300	12,300	12,300	58,110	714,753,000
17/04/2012	11,800	0.50 ▲	4.42	11,800	11,800	11,800	16,930	199,774,000
16/04/2012	11,300	0.30 ▲	2.73	11,000	11,300	11,000	16,830	190,179,000
13/04/2012	11,000	0.10 ▲	0.92	11,100	11,100	11,000	2,030	22,330,000
12/04/2012	10,900	0.30 ▲	2.83	10,600	10,900	10,600	35,340	385,206,000
11/04/2012	10,600	0.00 ■■	0.00	10,600	10,700	10,500	12,950	137,270,000
10/04/2012	10,600	0.40 ▲	3.92	10,200	10,600	10,200	20	212,000
09/04/2012	10,200	-0.30 ▼	-2.86	10,500	10,500	10,200	1,110	11,322,000
06/04/2012	10,500	0.10 ▲	0.96	10,400	10,500	10,400	1,790	18,795,000
05/04/2012	10,400	0.30 ▲	2.97	9,900	10,400	9,900	6,330	65,832,000
04/04/2012	10,100	-0.10 ▼	-0.98	10,100	10,500	10,100	6,760	68,276,000
03/04/2012	10,200	0.00 ■■	0.00	10,200	10,300	10,200	11,780	120,156,000
30/03/2012	10,200	0.00 ■■	0.00	10,000	10,200	10,000	260	2,652,000
29/03/2012	10,200	0.20 ▲	2.00	10,000	10,300	9,600	9,120	93,024,000
28/03/2012	10,000	0.00 ■■	0.00	10,200	10,200	10,000	480	4,800,000
27/03/2012	10,000	-0.10 ▼	-0.99	10,200	10,400	10,000	7,090	70,900,000
26/03/2012	10,100	-0.10 ▼	-0.98	9,800	10,100	9,800	13,430	135,643,000
23/03/2012	10,200	-0.30 ▼	-2.86	10,500	10,500	10,100	20,300	207,060,000
22/03/2012	10,500	0.30 ▲	2.94	10,500	10,500	10,000	2,790	29,295,000
21/03/2012	10,200	0.40 ▲	4.08	10,100	10,200	10,000	16,500	168,300,000
20/03/2012	9,800	-0.40 ▼	-3.92	9,900	10,200	9,800	6,300	61,740,000
19/03/2012	10,200	-0.20 ▼	-1.92	9,900	10,200	9,900	15,840	161,568,000
16/03/2012	10,400	0.30 ▲	2.97	10,100	10,400	9,600	2,180	22,672,000
15/03/2012	10,100	0.30 ▲	3.06	10,000	10,100	9,900	10,150	102,515,000
14/03/2012	9,800	0.40 ▲	4.26	9,400	9,800	9,400	12,030	117,894,000
13/03/2012	9,400	0.40 ▲	4.44	9,000	9,400	9,000	2,090	19,646,000
12/03/2012	9,000	-0.10 ▼	-1.10	9,000	9,400	9,000	0	0
09/03/2012	9,100	-0.40 ▼	-4.21	9,500	9,500	9,100	10,830	98,553,000
08/03/2012	9,500	-0.40 ▼	-4.04	9,900	9,900	9,500	38,710	367,745,000
07/03/2012	9,900	0.00 ■■	0.00	9,600	9,900	9,500	10,730	106,227,000
06/03/2012	9,900	0.00 ■■	0.00	9,800	9,900	9,500	39,130	387,387,000
05/03/2012	9,900	0.40 ▲	4.21	9,700	9,900	9,600	26,520	262,548,000
02/03/2012	9,500	0.40 ▲	4.40	9,500	9,500	9,400	81,140	770,830,000
01/03/2012	9,100	0.40 ▲	4.60	9,100	9,100	9,100	12,800	116,480,000
29/02/2012	8,700	0.40 ▲	4.82	8,600	8,700	8,600	45,720	397,764,000
28/02/2012	8,300	-0.40 ▼	-4.60	8,800	8,800	8,300	30,260	251,158,000
27/02/2012	8,700	0.00 ■■	0.00	8,500	8,700	8,500	11,230	97,701,000
24/02/2012	8,700	0.30 ▲	3.57	8,400	8,800	8,300	8,680	75,516,000
23/02/2012	8,400	0.00 ■■	0.00	8,800	8,800	8,400	1,480	12,432,000
22/02/2012	8,400	-0.40 ▼	-4.55	8,800	8,800	8,400	54,670	459,228,000
21/02/2012	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	23,350	205,480,000
20/02/2012	9,200	0.40 ▲	4.55	9,200	9,200	9,200	2,020	18,584,000
17/02/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	1,130	9,944,000
16/02/2012	8,800	0.30 ▲	3.53	8,800	8,800	8,400	7,790	68,552,000
15/02/2012	8,500	0.40 ▲	4.94	8,300	8,500	8,300	55,770	474,045,000
14/02/2012	8,100	0.30 ▲	3.85	7,700	8,100	7,700	4,650	37,665,000
13/02/2012	7,800	-0.20 ▼	-2.50	7,900	7,900	7,800	4,320	33,696,000
10/02/2012	8,000	-0.20 ▼	-2.44	8,300	8,300	8,000	17,580	140,640,000
09/02/2012	8,200	-0.10 ▼	-1.20	8,300	8,400	8,000	14,600	119,720,000
08/02/2012	8,300	0.20 ▲	2.47	8,200	8,300	8,100	27,600	229,080,000
07/02/2012	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	13,520	109,512,000
06/02/2012	8,300	0.00 ■■	0.00	8,500	8,500	8,300	3,330	27,639,000
03/02/2012	8,300	-0.40 ▼	-4.60	8,700	8,700	8,300	38,610	320,463,000
02/02/2012	8,700	0.30 ▲	3.57	8,400	8,700	8,400	6,340	55,158,000
01/02/2012	8,400	0.00 ■■	0.00	8,300	8,600	8,200	18,590	156,156,000
31/01/2012	8,400	0.40 ▲	5.00	8,000	8,400	8,000	24,210	203,364,000
30/01/2012	8,000	0.20 ▲	2.56	8,000	8,000	7,600	14,720	117,760,000
20/01/2012	7,800	0.20 ▲	2.63	7,700	7,800	7,700	3,600	28,080,000
19/01/2012	7,600	0.00 ■■	0.00	7,700	7,700	7,600	4,590	34,884,000
18/01/2012	7,600	0.10 ▲	1.33	7,600	7,700	7,400	7,510	57,076,000
17/01/2012	7,500	0.30 ▲	4.17	7,200	7,500	7,200	28,380	212,850,000
16/01/2012	7,200	0.20 ▲	2.86	6,900	7,200	6,900	4,910	35,352,000
13/01/2012	7,000	0.10 ▲	1.45	7,000	7,100	7,000	7,180	50,260,000
12/01/2012	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	21,100	145,590,000
11/01/2012	7,000	0.10 ▲	1.45	6,900	7,000	6,900	39,290	275,030,000
10/01/2012	6,900	0.00 ■■	0.00	7,000	7,000	6,900	8,050	55,545,000
09/01/2012	6,900	0.10 ▲	1.47	6,900	6,900	6,900	4,510	31,119,000
06/01/2012	6,800	-0.10 ▼	-1.45	7,100	7,100	6,800	29,600	201,280,000
05/01/2012	6,900	0.30 ▲	4.55	6,700	6,900	6,600	13,990	96,531,000
04/01/2012	6,600	0.30 ▲	4.76	6,100	6,600	6,100	260	1,716,000
03/01/2012	6,300	-0.20 ▼	-3.08	6,500	6,500	6,300	2,940	18,522,000
30/12/2011	6,500	0.20 ▲	3.17	6,300	6,500	6,300	520	3,380,000
29/12/2011	6,300	0.00 ■■	0.00	6,100	6,300	6,000	1,710	10,773,000
28/12/2011	6,300	0.20 ▲	3.28	6,300	6,300	6,300	50	315,000
27/12/2011	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	1,860	11,346,000
26/12/2011	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	1,590	10,176,000
23/12/2011	6,500	0.00 ■■	0.00	6,500	6,500	6,500	50	325,000
22/12/2011	6,500	0.00 ■■	0.00	6,500	6,500	6,500	240	1,560,000
21/12/2011	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	2,950	19,175,000
20/12/2011	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	80	528,000
19/12/2011	6,700	0.00 ■■	0.00	6,600	6,700	6,600	410	2,747,000
16/12/2011	6,700	0.20 ▲	3.08	6,700	6,700	6,600	710	4,757,000
15/12/2011	6,500	0.00 ■■	0.00	6,400	6,500	6,400	5,910	38,415,000
14/12/2011	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	10,360	67,340,000
13/12/2011	6,600	0.10 ▲	1.54	6,500	6,600	6,500	2,950	19,470,000
12/12/2011	6,500	-0.20 ▼	-2.99	6,600	6,600	6,500	3,250	21,125,000
09/12/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,700	6,220	41,674,000
08/12/2011	6,700	0.00 ■■	0.00	6,500	6,700	6,500	520	3,484,000
07/12/2011	6,700	-0.20 ▼	-2.90	6,700	6,700	6,700	20	134,000
06/12/2011	6,900	0.00 ■■	0.00	6,700	6,900	6,700	3,820	26,358,000
05/12/2011	6,900	0.20 ▲	2.99	6,900	6,900	6,900	1,880	12,972,000
02/12/2011	6,700	0.20 ▲	3.08	6,600	6,700	6,600	1,140	7,638,000
01/12/2011	6,500	0.00 ■■	0.00	6,500	6,500	6,500	1,450	9,425,000
30/11/2011	6,500	0.00 ■■	0.00	6,500	6,800	6,500	3,550	23,075,000
29/11/2011	6,500	-0.10 ▼	-1.52	6,800	6,800	6,500	7,580	49,270,000
28/11/2011	6,600	0.10 ▲	1.54	6,700	6,700	6,600	4,120	27,192,000
25/11/2011	6,500	-0.30 ▼	-4.41	6,600	6,600	6,500	6,020	39,130,000
24/11/2011	6,800	0.20 ▲	3.03	6,500	6,800	6,500	1,510	10,268,000
23/11/2011	6,600	0.20 ▲	3.12	6,200	6,600	6,200	2,760	18,216,000
22/11/2011	6,400	0.30 ▲	4.92	6,100	6,400	6,100	870	5,568,000
21/11/2011	6,100	-0.20 ▼	-3.17	6,100	6,100	6,100	130	793,000
18/11/2011	6,300	-0.30 ▼	-4.55	6,400	6,400	6,300	11,520	72,576,000
17/11/2011	6,600	-0.10 ▼	-1.49	6,400	6,600	6,400	640	4,224,000
16/11/2011	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	10	67,000
15/11/2011	6,800	-0.30 ▼	-4.23	7,200	7,200	6,800	1,040	7,072,000
14/11/2011	7,100	0.00 ■■	0.00	7,200	7,200	6,900	2,330	16,543,000
11/11/2011	7,100	0.30 ▲	4.41	6,900	7,100	6,700	4,010	28,471,000
10/11/2011	6,800	0.00 ■■	0.00	6,600	6,800	6,600	40	272,000
09/11/2011	6,800	0.00 ■■	0.00	6,900	6,900	6,700	620	4,216,000
08/11/2011	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	10,000	68,000,000
07/11/2011	7,000	0.00 ■■	0.00	7,000	7,000	6,800	570	3,990,000
04/11/2011	7,000	0.30 ▲	4.48	7,000	7,000	7,000	120	840,000
03/11/2011	6,700	-0.20 ▼	-2.90	6,600	7,100	6,600	20,290	135,943,000
02/11/2011	6,900	0.30 ▲	4.55	6,500	6,900	6,500	780	5,382,000
01/11/2011	6,600	-0.30 ▼	-4.35	6,600	6,600	6,600	10	66,000
31/10/2011	6,900	0.00 ■■	0.00	7,000	7,000	6,900	3,330	22,977,000
28/10/2011	6,900	0.10 ▲	1.47	6,700	7,100	6,700	1,930	13,317,000
27/10/2011	6,800	-0.30 ▼	-4.23	7,000	7,000	6,800	810	5,508,000
26/10/2011	7,100	0.00 ■■	0.00	6,900	7,100	6,800	2,190	15,549,000
25/10/2011	7,100	0.10 ▲	1.43	7,200	7,200	6,800	120	852,000
24/10/2011	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	4,000	28,000,000
21/10/2011	7,300	0.00 ■■	0.00	7,400	7,400	7,100	1,040	7,592,000
20/10/2011	7,300	0.10 ▲	1.39	7,400	7,400	7,100	6,930	50,589,000
19/10/2011	7,200	0.20 ▲	2.86	7,300	7,300	7,000	33,580	241,776,000
18/10/2011	7,000	0.30 ▲	4.48	7,000	7,000	7,000	4,920	34,440,000
17/10/2011	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	10,770	72,159,000
14/10/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
13/10/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
12/10/2011	7,000	0.20 ▲	2.94	7,000	7,000	7,000	20	140,000
11/10/2011	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	510	3,468,000
10/10/2011	7,000	0.10 ▲	1.45	6,900	7,000	6,900	420	2,940,000
07/10/2011	6,900	-0.20 ▼	-2.82	6,900	7,000	6,800	7,880	54,372,000
06/10/2011	7,100	0.10 ▲	1.43	6,700	7,100	6,700	11,600	82,360,000
05/10/2011	7,000	0.00 ■■	0.00	6,900	7,000	6,700	6,020	42,140,000
04/10/2011	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	3,350	23,450,000
03/10/2011	7,300	0.20 ▲	2.82	7,000	7,300	6,800	1,060	7,738,000
30/09/2011	7,100	0.30 ▲	4.41	7,100	7,100	6,600	12,910	91,661,000
29/09/2011	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	150	1,020,000
28/09/2011	7,000	0.10 ▲	1.45	7,100	7,100	6,800	1,030	7,210,000
27/09/2011	6,900	-0.20 ▼	-2.82	6,900	7,400	6,900	410	2,829,000
26/09/2011	7,100	-0.30 ▼	-4.05	7,100	7,100	7,100	5,630	39,973,000
23/09/2011	7,400	-0.30 ▼	-3.90	7,400	7,400	7,400	1,170	8,658,000
22/09/2011	7,700	0.00 ■■	0.00	7,700	7,700	7,700	500	3,850,000
21/09/2011	7,700	0.30 ▲	4.05	7,700	7,700	7,700	30	231,000
20/09/2011	7,400	0.20 ▲	2.78	7,000	7,400	7,000	30	222,000
19/09/2011	7,200	0.20 ▲	2.86	7,000	7,200	7,000	9,340	67,248,000
16/09/2011	7,000	-0.20 ▼	-2.78	7,000	7,200	6,900	5,590	39,130,000
15/09/2011	7,200	0.10 ▲	1.41	7,200	7,200	6,900	2,310	16,632,000
14/09/2011	7,100	0.00 ■■	0.00	7,400	7,400	7,000	10,420	73,982,000
13/09/2011	7,100	0.30 ▲	4.41	6,700	7,100	6,700	16,060	114,026,000
12/09/2011	6,800	0.20 ▲	3.03	6,800	6,800	6,800	1,820	12,376,000
09/09/2011	6,600	-0.30 ▼	-4.35	6,600	6,900	6,600	1,570	10,362,000
08/09/2011	6,900	0.30 ▲	4.55	6,800	6,900	6,800	22,010	151,869,000
07/09/2011	6,600	0.10 ▲	1.54	6,700	6,700	6,500	4,060	26,796,000
06/09/2011	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	2,010	13,065,000
05/09/2011	6,800	0.20 ▲	3.03	6,800	6,800	6,800	1,680	11,424,000
01/09/2011	6,600	0.20 ▲	3.12	6,400	6,600	6,400	10,210	67,386,000
31/08/2011	6,400	0.10 ▲	1.59	6,300	6,400	6,300	10,220	65,408,000
30/08/2011	6,300	0.10 ▲	1.61	6,300	6,300	6,200	18,490	116,487,000
29/08/2011	6,200	0.20 ▲	3.33	6,100	6,200	6,100	630	3,906,000
26/08/2011	6,000	-0.10 ▼	-1.64	6,300	6,300	6,000	1,310	7,860,000
25/08/2011	6,100	-0.10 ▼	-1.61	6,000	6,100	6,000	3,360	20,496,000
24/08/2011	6,200	-0.10 ▼	-1.59	6,100	6,300	6,000	32,060	198,772,000
23/08/2011	6,300	0.00 ■■	0.00	6,200	6,300	6,000	5,820	36,666,000
22/08/2011	6,300	0.10 ▲	1.61	5,900	6,300	5,900	8,430	53,109,000
19/08/2011	6,200	-0.30 ▼	-4.62	6,300	6,500	6,200	2,480	15,376,000
18/08/2011	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
17/08/2011	6,500	0.10 ▲	1.56	6,200	6,500	6,200	3,410	22,165,000
16/08/2011	6,400	0.10 ▲	1.59	6,300	6,400	6,200	2,640	16,896,000
15/08/2011	6,300	0.10 ▲	1.61	6,200	6,300	6,200	4,140	26,082,000
12/08/2011	6,200	0.20 ▲	3.33	6,000	6,200	6,000	1,040	6,448,000
11/08/2011	6,000	-0.30 ▼	-4.76	6,000	6,100	6,000	6,590	39,540,000
10/08/2011	6,300	0.10 ▲	1.61	5,900	6,400	5,900	120	756,000
09/08/2011	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	4,820	29,884,000
08/08/2011	6,500	0.00 ■■	0.00	6,800	6,800	6,200	1,080	7,020,000
05/08/2011	6,500	0.00 ■■	0.00	6,300	6,500	6,300	1,010	6,565,000
04/08/2011	6,500	0.10 ▲	1.56	6,400	6,500	6,400	1,050	6,825,000
03/08/2011	6,400	0.00 ■■	0.00	6,600	6,600	6,100	2,150	13,760,000
02/08/2011	6,400	-0.20 ▼	-3.03	6,400	6,400	6,400	110	704,000
01/08/2011	6,600	0.20 ▲	3.12	6,600	6,600	6,600	1,510	9,966,000
29/07/2011	6,400	-0.20 ▼	-3.03	6,300	6,800	6,300	5,810	37,184,000
28/07/2011	6,600	0.00 ■■	0.00	6,600	6,600	6,600	5,000	33,000,000
27/07/2011	6,600	0.30 ▲	4.76	6,600	6,600	6,200	2,070	13,662,000
26/07/2011	6,300	-0.20 ▼	-3.08	6,200	6,700	6,200	710	4,473,000
25/07/2011	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	1,010	6,565,000
22/07/2011	6,800	0.20 ▲	3.03	6,400	6,800	6,300	5,020	34,136,000
21/07/2011	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	107,900	712,140,000
20/07/2011	6,700	0.20 ▲	3.08	6,400	6,700	6,400	210	1,407,000
19/07/2011	6,500	0.00 ■■	0.00	6,500	6,500	6,500	2,100	13,650,000
18/07/2011	6,500	0.00 ■■	0.00	6,500	6,500	6,500	10	65,000
15/07/2011	6,500	0.20 ▲	3.17	6,000	6,500	6,000	3,010	19,565,000
14/07/2011	6,300	0.00 ■■	0.00	6,500	6,500	6,300	230	1,449,000
13/07/2011	6,300	-0.20 ▼	-3.08	6,300	6,300	6,300	4,260	26,838,000
12/07/2011	6,500	-0.20 ▼	-2.99	6,500	6,500	6,500	250	1,625,000
11/07/2011	6,700	0.30 ▲	4.69	6,700	6,700	6,700	1,470	9,849,000
08/07/2011	6,400	-0.30 ▼	-4.48	6,500	6,500	6,400	120	768,000
07/07/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
06/07/2011	6,700	-0.30 ▼	-4.29	6,800	6,800	6,700	1,060	7,102,000
05/07/2011	7,000	-0.10 ▼	-1.41	7,000	7,100	6,800	3,600	25,200,000
04/07/2011	7,100	0.10 ▲	1.43	7,100	7,100	7,100	10	71,000
01/07/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
30/06/2011	7,000	0.00 ■■	0.00	7,000	7,000	6,700	40	280,000
29/06/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
28/06/2011	7,000	-0.10 ▼	-1.41	6,800	7,000	6,800	880	6,160,000
27/06/2011	7,100	0.20 ▲	2.90	7,100	7,100	7,100	20	142,000
24/06/2011	6,900	-0.10 ▼	-1.43	6,800	7,000	6,800	2,310	15,939,000
23/06/2011	7,000	0.20 ▲	2.94	7,000	7,000	7,000	10	70,000
22/06/2011	6,800	-0.30 ▼	-4.23	6,800	6,800	6,800	5,390	36,652,000
21/06/2011	7,100	0.20 ▲	2.90	6,800	7,100	6,800	230	1,633,000
20/06/2011	6,900	0.20 ▲	2.99	6,900	6,900	6,900	20	138,000
17/06/2011	6,700	-0.30 ▼	-4.29	6,800	6,800	6,700	5,800	38,860,000
16/06/2011	7,000	-0.30 ▼	-4.11	7,000	7,200	7,000	130	910,000
15/06/2011	7,300	0.30 ▲	4.29	6,800	7,300	6,800	900	6,570,000
14/06/2011	7,000	0.20 ▲	2.94	7,100	7,100	6,600	1,490	10,430,000
13/06/2011	6,800	0.30 ▲	4.62	6,800	6,800	6,800	5,880	39,984,000
10/06/2011	6,500	0.20 ▲	3.17	6,300	6,600	6,200	4,790	31,135,000
09/06/2011	6,300	0.00 ■■	0.00	6,400	6,400	6,300	1,700	10,710,000
08/06/2011	6,300	-0.30 ▼	-4.55	6,500	6,500	6,300	3,510	22,113,000
07/06/2011	6,600	-0.10 ▼	-1.49	6,800	6,800	6,500	3,150	20,790,000
06/06/2011	6,700	-0.10 ▼	-1.47	6,600	6,700	6,600	1,090	7,303,000
03/06/2011	6,800	0.10 ▲	1.49	6,800	6,800	6,800	50	340,000
02/06/2011	6,700	0.10 ▲	1.52	6,500	6,700	6,500	30	201,000
01/06/2011	6,600	0.10 ▲	1.54	6,600	6,600	6,600	100	660,000
31/05/2011	6,500	-0.30 ▼	-4.41	6,600	6,600	6,500	4,310	28,015,000
30/05/2011	6,800	0.10 ▲	1.49	6,700	6,800	6,600	2,910	19,788,000
27/05/2011	6,700	0.10 ▲	1.52	6,700	6,700	6,700	170	1,139,000
26/05/2011	6,600	0.30 ▲	4.76	6,000	6,600	6,000	1,810	11,946,000
25/05/2011	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	1,250	7,875,000
24/05/2011	6,600	-0.30 ▼	-4.35	6,800	6,900	6,600	3,750	24,750,000
23/05/2011	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
20/05/2011	6,900	0.00 ■■	0.00	7,100	7,100	6,600	260	1,794,000
19/05/2011	6,900	0.10 ▲	1.47	6,600	6,900	6,600	1,300	8,970,000
18/05/2011	6,800	-0.10 ▼	-1.45	6,800	6,800	6,600	2,210	15,028,000
17/05/2011	6,900	0.00 ■■	0.00	6,900	6,900	6,900	10	69,000
16/05/2011	6,900	-0.10 ▼	-1.43	6,700	6,900	6,700	1,970	13,593,000
13/05/2011	7,000	0.20 ▲	2.94	6,800	7,000	6,800	140	980,000
12/05/2011	6,800	-0.30 ▼	-4.23	6,800	6,900	6,800	3,460	23,528,000
11/05/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
10/05/2011	7,100	0.10 ▲	1.43	7,000	7,100	7,000	120	852,000
09/05/2011	7,000	0.00 ■■	0.00	7,100	7,100	7,000	190	1,330,000
06/05/2011	7,000	0.20 ▲	2.94	7,000	7,000	7,000	10	70,000
05/05/2011	6,800	-0.30 ▼	-4.23	6,900	6,900	6,800	620	4,216,000
04/05/2011	7,100	0.20 ▲	2.90	7,100	7,100	7,000	5,160	36,636,000
29/04/2011	6,900	0.30 ▲	4.55	6,700	6,900	6,700	1,680	11,592,000
28/04/2011	6,600	-0.30 ▼	-4.35	6,800	6,800	6,600	3,300	21,780,000
27/04/2011	6,900	0.10 ▲	1.47	6,800	6,900	6,600	2,310	15,939,000
26/04/2011	6,800	-0.10 ▼	-1.45	7,200	7,200	6,600	6,380	43,384,000
25/04/2011	6,900	0.10 ▲	1.47	6,900	7,000	6,800	2,110	14,559,000
22/04/2011	6,800	-0.20 ▼	-2.86	6,700	6,800	6,700	3,740	25,432,000
21/04/2011	7,000	0.10 ▲	1.45	6,900	7,000	6,900	4,990	34,930,000
20/04/2011	6,900	-0.20 ▼	-2.82	7,000	7,000	6,900	9,390	64,791,000
19/04/2011	7,100	-0.20 ▼	-2.74	7,300	7,300	7,000	14,060	99,826,000
18/04/2011	7,300	-0.30 ▼	-3.95	7,900	7,900	7,300	1,002	7,314,600
15/04/2011	7,600	0.30 ▲	4.11	7,600	7,600	7,600	21,180	160,968,000
14/04/2011	7,300	0.30 ▲	4.29	7,300	7,300	7,300	9,200	67,160,000
13/04/2011	7,000	0.10 ▲	1.45	7,200	7,200	7,000	8,010	56,070,000
08/04/2011	6,900	0.00 ■■	0.00	6,900	6,900	6,900	20	138,000
07/04/2011	6,900	0.00 ■■	0.00	6,700	7,000	6,700	600	4,140,000
06/04/2011	6,900	0.10 ▲	1.47	6,600	6,900	6,500	4,220	29,118,000
05/04/2011	6,800	0.10 ▲	1.49	6,800	6,800	6,800	920	6,256,000
04/04/2011	6,700	0.00 ■■	0.00	6,900	6,900	6,700	620	4,154,000
01/04/2011	6,700	-0.30 ▼	-4.29	7,100	7,100	6,700	130	871,000
31/03/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
30/03/2011	7,000	-0.30 ▼	-4.11	7,000	7,200	7,000	150	1,050,000
29/03/2011	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
28/03/2011	7,300	0.10 ▲	1.39	6,900	7,300	6,900	2,410	17,593,000
25/03/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
24/03/2011	7,200	0.10 ▲	1.41	7,000	7,200	7,000	240	1,728,000
23/03/2011	7,100	0.00 ■■	0.00	6,900	7,100	6,900	320	2,272,000
22/03/2011	7,100	-0.20 ▼	-2.74	7,500	7,500	7,000	4,630	32,873,000
21/03/2011	7,300	0.30 ▲	4.29	7,300	7,300	7,300	110	803,000
18/03/2011	7,000	0.00 ■■	0.00	7,000	7,100	7,000	7,460	52,220,000
17/03/2011	7,000	0.00 ■■	0.00	7,100	7,100	7,000	310	2,170,000
16/03/2011	7,000	0.10 ▲	1.45	7,000	7,000	7,000	1,710	11,970,000
15/03/2011	6,900	-0.20 ▼	-2.82	7,100	7,100	6,900	410	2,829,000
14/03/2011	7,100	-0.30 ▼	-4.05	7,200	7,300	7,100	11,530	81,863,000
11/03/2011	7,400	0.20 ▲	2.78	7,200	7,400	7,100	11,800	87,320,000
10/03/2011	7,200	0.30 ▲	4.35	6,600	7,200	6,600	6,510	46,872,000
09/03/2011	6,900	-0.20 ▼	-2.82	6,900	6,900	6,900	2,410	16,629,000
08/03/2011	7,100	-0.20 ▼	-2.74	7,100	7,100	7,000	5,040	35,784,000
07/03/2011	7,300	0.10 ▲	1.39	7,100	7,300	7,000	2,310	16,863,000
04/03/2011	7,200	-0.20 ▼	-2.70	7,600	7,600	7,200	780	5,616,000
03/03/2011	7,400	-0.30 ▼	-3.90	7,400	7,400	7,400	1,740	12,876,000
02/03/2011	7,700	0.00 ■■	0.00	7,400	7,700	7,400	12,450	95,865,000
01/03/2011	7,700	0.20 ▲	2.67	7,700	7,700	7,700	30	231,000
28/02/2011	7,500	-0.20 ▼	-2.60	7,500	7,500	7,500	900	6,750,000
25/02/2011	7,700	0.00 ■■	0.00	7,400	7,700	7,400	12,580	96,866,000
24/02/2011	7,700	0.00 ■■	0.00	7,700	7,700	7,700	60	462,000
23/02/2011	7,700	0.30 ▲	4.05	7,500	7,700	7,500	1,900	14,630,000
22/02/2011	7,400	-0.30 ▼	-3.90	7,400	7,400	7,400	8,060	59,644,000
21/02/2011	7,700	-0.40 ▼	-4.94	8,100	8,100	7,700	310	2,387,000
18/02/2011	8,100	-0.20 ▼	-2.41	8,100	8,300	8,100	4,620	37,422,000
17/02/2011	8,300	0.20 ▲	2.47	8,300	8,300	8,300	10	83,000
16/02/2011	8,100	-0.30 ▼	-3.57	8,600	8,600	8,000	2,230	18,063,000
15/02/2011	8,400	0.00 ■■	0.00	8,100	8,400	8,100	2,630	22,092,000
14/02/2011	8,400	0.00 ■■	0.00	8,100	8,400	8,000	3,690	30,996,000
11/02/2011	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	60	504,000
10/02/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	100	850,000
09/02/2011	8,500	0.20 ▲	2.41	8,500	8,500	8,500	4,040	34,340,000
08/02/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
28/01/2011	8,300	0.00 ■■	0.00	7,900	8,300	7,900	560	4,648,000
27/01/2011	8,300	0.10 ▲	1.22	8,000	8,300	8,000	1,310	10,873,000
26/01/2011	8,200	0.00 ■■	0.00	8,600	8,600	7,900	3,440	28,208,000
25/01/2011	8,200	0.30 ▲	3.80	8,200	8,200	8,200	6,130	50,266,000
24/01/2011	7,900	-0.10 ▼	-1.25	8,300	8,300	7,900	490	3,871,000
21/01/2011	8,000	-0.10 ▼	-1.23	8,400	8,400	8,000	6,190	49,520,000
20/01/2011	8,100	0.00 ■■	0.00	8,100	8,100	8,000	4,460	36,126,000
19/01/2011	8,100	-0.40 ▼	-4.71	8,100	8,100	8,100	1,000	8,100,000
18/01/2011	8,500	0.20 ▲	2.41	8,500	8,500	8,200	1,410	11,985,000
17/01/2011	8,300	-0.10 ▼	-1.19	8,500	8,500	8,300	5,480	45,484,000
14/01/2011	8,400	0.20 ▲	2.44	8,300	8,400	8,200	6,020	50,568,000
13/01/2011	8,200	0.10 ▲	1.23	8,200	8,200	8,200	10	82,000
12/01/2011	8,100	-0.30 ▼	-3.57	8,600	8,600	8,100	8,430	68,283,000
11/01/2011	8,400	0.20 ▲	2.44	8,200	8,400	8,100	240	2,016,000
10/01/2011	8,200	-0.20 ▼	-2.38	8,300	8,600	8,000	77,400	634,680,000
07/01/2011	8,400	-0.30 ▼	-3.45	8,800	8,800	8,400	9,300	78,120,000
06/01/2011	8,700	-0.40 ▼	-4.40	8,700	8,700	8,700	10	87,000
05/01/2011	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
04/01/2011	9,100	0.10 ▲	1.11	8,700	9,100	8,700	100	910,000
31/12/2010	9,000	0.30 ▲	3.45	8,900	9,000	8,800	1,110	9,990,000
30/12/2010	8,700	0.00 ■■	0.00	8,500	9,100	8,300	3,440	29,928,000
29/12/2010	8,700	-0.30 ▼	-3.33	9,000	9,000	8,700	99,970	869,739,000
28/12/2010	9,000	-0.10 ▼	-1.10	8,700	9,000	8,700	5,290	47,610,000
27/12/2010	9,100	0.00 ■■	0.00	9,100	9,100	9,100	100	910,000
24/12/2010	9,100	0.10 ▲	1.11	8,600	9,100	8,600	11,760	107,016,000
23/12/2010	9,000	0.00 ■■	0.00	8,600	9,000	8,600	1,930	17,370,000
22/12/2010	9,000	-0.40 ▼	-4.26	9,000	9,400	9,000	3,270	29,430,000
21/12/2010	9,400	0.40 ▲	4.44	9,000	9,400	9,000	12,230	114,962,000
20/12/2010	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,450	22,050,000
17/12/2010	9,000	0.20 ▲	2.27	9,000	9,000	9,000	50	450,000
16/12/2010	8,800	0.00 ■■	0.00	8,500	8,800	8,400	8,090	71,192,000
15/12/2010	8,800	-0.30 ▼	-3.30	9,000	9,400	8,800	13,370	117,656,000
14/12/2010	9,100	-0.40 ▼	-4.21	9,100	9,300	9,100	15,980	145,418,000
13/12/2010	9,500	0.30 ▲	3.26	9,500	9,500	9,300	33,320	316,540,000
10/12/2010	9,200	0.30 ▲	3.37	9,000	9,200	9,000	3,750	34,500,000
09/12/2010	8,900	-0.10 ▼	-1.11	8,800	9,000	8,600	13,710	122,019,000
08/12/2010	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	2,540	22,860,000
07/12/2010	9,400	-0.30 ▼	-3.09	9,700	9,800	9,400	16,960	159,424,000
06/12/2010	9,700	0.30 ▲	3.19	9,000	9,800	9,000	98,600	956,420,000
03/12/2010	9,400	0.40 ▲	4.44	9,300	9,400	9,000	84,350	792,890,000
02/12/2010	9,000	0.40 ▲	4.65	8,500	9,000	8,200	34,770	312,930,000
01/12/2010	8,600	0.00 ■■	0.00	8,600	8,600	8,600	2,310	19,866,000
30/11/2010	8,600	0.40 ▲	4.88	8,500	8,600	8,300	12,350	106,210,000
29/11/2010	8,200	0.20 ▲	2.50	8,000	8,200	8,000	3,100	25,420,000
26/11/2010	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	10,680	85,440,000
25/11/2010	8,200	0.20 ▲	2.50	8,000	8,200	8,000	7,950	65,190,000
24/11/2010	8,000	0.00 ■■	0.00	8,400	8,400	8,000	2,240	17,920,000
23/11/2010	8,000	-0.10 ▼	-1.23	8,500	8,500	7,700	1,510	12,080,000
22/11/2010	8,100	-0.40 ▼	-4.71	8,100	8,100	8,100	1,000	8,100,000
19/11/2010	8,500	0.00 ■■	0.00	8,500	8,500	8,200	2,500	21,250,000
18/11/2010	8,500	-0.40 ▼	-4.49	8,500	9,000	8,500	4,830	41,055,000
17/11/2010	8,900	0.00 ■■	0.00	8,900	8,900	8,900	10	89,000
16/11/2010	8,900	0.20 ▲	2.30	8,900	8,900	8,900	20	178,000
15/11/2010	8,700	0.00 ■■	0.00	8,300	8,700	8,300	110	957,000
12/11/2010	8,700	0.00 ■■	0.00	8,300	8,700	8,300	690	6,003,000
11/11/2010	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
10/11/2010	8,700	0.00 ■■	0.00	8,700	8,700	8,400	1,690	14,703,000
09/11/2010	8,700	-0.30 ▼	-3.33	8,800	8,800	8,600	3,600	31,320,000
08/11/2010	9,000	0.20 ▲	2.27	8,800	9,000	8,700	840	7,560,000
05/11/2010	8,800	-0.30 ▼	-3.30	9,100	9,400	8,800	2,950	25,960,000
04/11/2010	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
03/11/2010	9,100	0.30 ▲	3.41	8,700	9,100	8,500	3,510	31,941,000
02/11/2010	8,800	-0.30 ▼	-3.30	8,900	9,100	8,800	4,950	43,560,000
01/11/2010	9,100	0.10 ▲	1.11	9,100	9,100	9,100	50	455,000
29/10/2010	9,000	-0.10 ▼	-1.10	9,000	9,400	9,000	50	450,000
28/10/2010	9,100	-0.40 ▼	-4.21	9,500	9,500	9,100	2,620	23,842,000
27/10/2010	9,500	0.00 ■■	0.00	9,500	9,500	9,500	10	95,000
26/10/2010	9,500	0.20 ▲	2.15	9,400	9,700	9,400	1,410	13,395,000
25/10/2010	9,300	0.00 ■■	0.00	8,900	9,300	8,900	1,310	12,183,000
22/10/2010	9,300	-0.40 ▼	-4.12	9,700	9,700	9,300	5,360	49,848,000
21/10/2010	9,700	0.20 ▲	2.11	9,500	9,700	9,100	5,110	49,567,000
20/10/2010	9,500	-0.30 ▼	-3.06	9,700	9,700	9,500	1,080	10,260,000
19/10/2010	9,800	0.20 ▲	2.08	9,800	9,800	9,800	10	98,000
18/10/2010	9,600	-0.30 ▼	-3.03	9,600	10,000	9,600	2,210	21,216,000
15/10/2010	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	2,410	23,859,000
14/10/2010	10,000	0.00 ■■	0.00	10,000	10,000	9,600	5,620	56,200,000
13/10/2010	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
12/10/2010	10,000	0.00 ■■	0.00	10,000	10,000	10,000	930	9,300,000
11/10/2010	10,000	0.00 ■■	0.00	10,000	10,000	9,700	7,230	72,300,000
08/10/2010	10,000	0.00 ■■	0.00	10,000	10,000	9,800	6,010	60,100,000
07/10/2010	10,000	0.20 ▲	2.04	9,800	10,000	9,800	16,830	168,300,000
06/10/2010	9,800	0.00 ■■	0.00	9,800	10,000	9,800	12,410	121,618,000
05/10/2010	9,800	-0.20 ▼	-2.00	10,000	10,000	9,600	4,940	48,412,000
04/10/2010	10,000	0.00 ■■	0.00	10,000	10,000	9,700	22,910	229,100,000
01/10/2010	10,000	0.00 ■■	0.00	9,600	10,200	9,600	6,040	60,400,000
30/09/2010	10,000	0.20 ▲	2.04	10,000	10,000	9,900	2,680	26,800,000
29/09/2010	9,800	-0.30 ▼	-2.97	10,100	10,300	9,800	10,240	100,352,000
28/09/2010	10,100	-0.10 ▼	-0.98	10,400	10,400	10,000	2,020	20,402,000
27/09/2010	10,200	0.30 ▲	3.03	10,000	10,200	10,000	25,390	258,978,000
24/09/2010	9,900	0.00 ■■	0.00	10,000	10,000	9,900	6,370	63,063,000
23/09/2010	9,900	0.00 ■■	0.00	9,600	9,900	9,500	16,560	163,944,000
22/09/2010	9,900	-0.10 ▼	-1.00	9,900	9,900	9,800	110	1,089,000
21/09/2010	10,000	0.00 ■■	0.00	10,300	10,300	9,900	41,600	416,000,000
20/09/2010	10,000	0.00 ■■	0.00	10,000	10,400	10,000	45,070	450,700,000
17/09/2010	10,000	0.40 ▲	4.17	10,000	10,000	9,800	5,130	51,300,000
16/09/2010	9,600	-0.40 ▼	-4.00	9,600	10,000	9,600	21,670	208,032,000
15/09/2010	10,000	0.00 ■■	0.00	10,000	10,000	9,500	650	6,500,000
14/09/2010	10,000	0.30 ▲	3.09	9,700	10,000	9,700	380	3,800,000
13/09/2010	9,700	-0.50 ▼	-4.90	9,700	10,500	9,700	14,570	141,329,000
10/09/2010	10,200	-0.50 ▼	-4.67	11,000	11,000	10,200	21,280	217,056,000
09/09/2010	10,700	-0.30 ▼	-2.73	10,700	11,000	10,600	18,500	197,950,000
08/09/2010	11,000	0.10 ▲	0.92	11,100	11,100	10,400	69,450	763,950,000
07/09/2010	10,900	0.50 ▲	4.81	10,400	10,900	10,300	52,210	569,089,000
06/09/2010	10,400	0.00 ■■	0.00	10,800	10,800	10,400	18,460	191,984,000
01/09/2010	10,400	0.20 ▲	1.96	10,300	10,400	9,800	40,950	425,880,000
31/08/2010	10,200	0.10 ▲	0.99	10,400	10,400	10,100	9,880	100,776,000
30/08/2010	10,100	0.40 ▲	4.12	9,700	10,100	9,700	20,560	207,656,000
27/08/2010	9,700	0.00 ■■	0.00	9,300	9,700	9,300	28,670	278,099,000
26/08/2010	9,700	0.30 ▲	3.19	9,200	9,700	9,200	14,480	140,456,000
25/08/2010	9,400	-0.40 ▼	-4.08	9,400	9,900	9,400	47,550	446,970,000
24/08/2010	9,800	-0.50 ▼	-4.85	10,200	10,300	9,800	32,830	321,734,000
23/08/2010	10,300	-0.10 ▼	-0.96	10,300	10,300	10,200	5,050	52,015,000
20/08/2010	10,400	-0.20 ▼	-1.89	10,700	10,700	10,400	18,570	193,128,000
19/08/2010	10,600	-0.20 ▼	-1.85	10,500	10,800	10,500	10,960	116,176,000
18/08/2010	10,800	0.00 ■■	0.00	10,400	10,800	10,400	16,020	173,016,000
17/08/2010	10,800	-0.30 ▼	-2.70	11,100	11,100	10,600	30,980	334,584,000
16/08/2010	11,100	0.40 ▲	3.74	11,200	11,200	10,700	57,470	637,917,000
13/08/2010	10,700	0.50 ▲	4.90	10,000	10,700	9,900	62,380	667,466,000
12/08/2010	10,200	-0.10 ▼	-0.97	10,500	10,600	9,800	37,530	382,806,000
11/08/2010	10,300	0.40 ▲	4.04	10,300	10,300	10,200	31,680	326,304,000
10/08/2010	9,900	-0.40 ▼	-3.88	10,300	10,300	9,900	27,360	270,864,000
09/08/2010	10,300	-0.40 ▼	-3.74	10,400	10,900	10,200	69,390	714,717,000
06/08/2010	10,700	-0.20 ▼	-1.83	10,700	10,900	10,700	11,960	127,972,000
05/08/2010	10,900	-0.50 ▼	-4.39	11,500	11,500	10,900	18,230	198,707,000
04/08/2010	11,400	0.50 ▲	4.59	11,400	11,400	10,800	94,920	1,082,088,000
03/08/2010	10,900	-0.50 ▼	-4.39	11,300	11,300	10,900	95,210	1,037,789,000
02/08/2010	11,400	0.50 ▲	4.59	11,400	11,400	11,400	71,630	816,582,000
30/07/2010	10,900	0.50 ▲	4.81	10,900	10,900	10,900	55,220	601,898,000
29/07/2010	10,400	0.10 ▲	0.97	10,300	10,400	10,000	10,730	111,592,000
28/07/2010	10,300	-0.10 ▼	-0.96	10,200	10,300	10,100	14,740	151,822,000
27/07/2010	10,400	-0.30 ▼	-2.80	10,500	10,700	10,400	18,800	195,520,000
26/07/2010	10,700	-0.10 ▼	-0.93	10,600	10,800	10,600	19,940	213,358,000
23/07/2010	10,800	0.20 ▲	1.89	10,600	10,900	10,500	31,400	339,120,000
22/07/2010	10,600	-0.50 ▼	-4.50	10,800	11,100	10,600	57,340	607,804,000
21/07/2010	11,100	0.50 ▲	4.72	10,700	11,100	10,600	126,470	1,403,817,000
20/07/2010	10,600	0.00 ■■	0.00	10,600	10,700	10,500	33,470	354,782,000
19/07/2010	10,600	0.10 ▲	0.95	10,300	10,700	10,300	27,690	293,514,000
16/07/2010	10,500	0.00 ■■	0.00	10,500	10,500	10,300	16,430	172,515,000
15/07/2010	10,500	-0.20 ▼	-1.87	10,500	10,800	10,500	15,260	160,230,000
14/07/2010	10,700	-0.10 ▼	-0.93	11,000	11,000	10,400	28,910	309,337,000
13/07/2010	10,800	0.30 ▲	2.86	10,700	11,000	10,500	46,840	505,872,000
12/07/2010	10,500	0.10 ▲	0.96	10,400	10,500	10,400	15,830	166,215,000
09/07/2010	10,400	-0.20 ▼	-1.89	10,600	10,700	10,300	7,790	81,016,000
08/07/2010	10,600	0.30 ▲	2.91	10,400	10,600	10,300	44,250	469,050,000
07/07/2010	10,300	-0.30 ▼	-2.83	11,000	11,000	10,300	49,500	509,850,000
06/07/2010	10,600	-0.20 ▼	-1.85	10,800	10,900	10,300	29,550	313,230,000
05/07/2010	10,800	0.50 ▲	4.85	10,500	10,800	10,500	58,280	629,424,000
02/07/2010	10,300	-0.30 ▼	-2.83	10,400	10,900	10,100	123,690	1,274,007,000
01/07/2010	10,600	-0.30 ▼	-2.75	11,000	11,000	10,500	33,730	357,538,000
30/06/2010	10,900	0.10 ▲	0.93	10,500	10,900	10,500	71,030	774,227,000
29/06/2010	10,800	-0.40 ▼	-3.57	10,900	11,200	10,700	70,060	756,648,000
28/06/2010	11,200	-0.10 ▼	-0.88	11,300	11,300	10,800	55,550	622,160,000
25/06/2010	11,300	0.50 ▲	4.63	10,300	11,300	10,300	170,550	1,927,215,000
24/06/2010	10,800	0.50 ▲	4.85	10,700	10,800	10,700	181,490	1,960,092,000
23/06/2010	10,300	0.00 ■■	0.00	10,000	10,300	10,000	41,100	423,330,000
22/06/2010	10,300	0.30 ▲	3.00	9,800	10,500	9,800	97,750	1,006,825,000
21/06/2010	10,000	0.40 ▲	4.17	9,500	10,000	9,500	52,890	528,900,000
18/06/2010	9,600	0.10 ▲	1.05	9,400	9,800	9,400	64,200	616,320,000
17/06/2010	9,500	0.00 ■■	0.00	9,600	9,600	9,400	9,910	94,145,000
16/06/2010	9,500	0.00 ■■	0.00	9,500	9,600	9,400	30,510	289,845,000
15/06/2010	9,500	-0.10 ▼	-1.04	9,800	9,800	9,300	36,690	348,555,000
14/06/2010	9,600	0.20 ▲	2.13	9,500	9,800	9,400	84,640	812,544,000
11/06/2010	9,400	0.20 ▲	2.17	9,000	9,500	9,000	44,240	415,856,000
10/06/2010	9,200	0.20 ▲	2.22	9,100	9,200	9,000	19,260	177,192,000
09/06/2010	9,000	0.30 ▲	3.45	9,000	9,100	8,800	14,010	126,090,000
08/06/2010	8,700	-0.20 ▼	-2.25	8,500	8,900	8,500	33,420	290,754,000
07/06/2010	8,900	-0.40 ▼	-4.30	8,900	9,100	8,900	40,840	363,476,000
04/06/2010	9,300	0.10 ▲	1.09	9,100	9,500	9,100	34,600	321,780,000
03/06/2010	9,200	-0.40 ▼	-4.17	9,700	9,700	9,200	38,130	350,796,000
02/06/2010	9,600	0.40 ▲	4.35	9,000	9,600	9,000	68,150	654,240,000
01/06/2010	9,200	-0.20 ▼	-2.13	9,700	9,700	9,100	19,110	175,812,000
31/05/2010	9,400	-0.40 ▼	-4.08	9,500	9,700	9,400	36,340	341,596,000
28/05/2010	9,800	0.40 ▲	4.26	9,800	9,800	9,600	129,070	1,264,886,000
27/05/2010	9,400	0.40 ▲	4.44	8,800	9,400	8,600	76,470	718,818,000
26/05/2010	9,000	0.40 ▲	4.65	8,900	9,000	8,700	48,200	433,800,000
25/05/2010	8,600	-0.40 ▼	-4.44	8,600	9,000	8,600	45,550	391,730,000
24/05/2010	9,000	0.30 ▲	3.45	8,400	9,100	8,300	149,480	1,345,320,000
21/05/2010	8,700	-0.40 ▼	-4.40	8,700	8,700	8,700	20,400	177,480,000
20/05/2010	9,100	-0.40 ▼	-4.21	9,100	9,100	9,100	17,310	157,521,000
19/05/2010	9,500	-0.50 ▼	-5.00	9,500	9,500	9,500	6,330	60,135,000
18/05/2010	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	3,600	36,000,000
17/05/2010	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	36,800	386,400,000
14/05/2010	11,000	-0.50 ▼	-4.35	11,000	11,000	11,000	11,120	122,320,000
13/05/2010	11,500	-0.60 ▼	-4.96	11,500	11,500	11,500	21,420	246,330,000
12/05/2010	12,100	-0.60 ▼	-4.72	12,100	12,100	12,100	52,590	636,339,000
11/05/2010	12,700	0.60 ▲	4.96	12,700	12,700	12,700	29,420	373,634,000
10/05/2010	12,100	0.50 ▲	4.31	12,100	12,100	12,100	129,430	1,566,103,000
07/05/2010	11,600	0.50 ▲	4.50	11,600	11,600	11,200	243,130	2,820,308,000
06/05/2010	11,100	0.50 ▲	4.72	11,100	11,100	11,100	107,770	1,196,247,000
05/05/2010	10,600	-0.10 ▼	-0.93	10,400	10,600	10,200	67,230	712,638,000
04/05/2010	10,700	0.10 ▲	0.94	11,000	11,000	10,700	25,920	277,344,000
29/04/2010	10,600	-0.40 ▼	-3.64	11,400	11,400	10,600	124,490	1,319,594,000
28/04/2010	11,000	0.50 ▲	4.76	11,000	11,000	11,000	121,640	1,338,040,000
27/04/2010	10,500	0.50 ▲	5.00	10,500	10,500	10,400	103,170	1,083,285,000
26/04/2010	10,000	0.40 ▲	4.17	10,000	10,000	9,900	89,010	890,100,000
22/04/2010	9,600	0.40 ▲	4.35	9,600	9,600	9,500	123,900	1,189,440,000
21/04/2010	9,200	0.00 ■■	0.00	9,300	9,300	9,200	30,450	280,140,000
20/04/2010	9,200	0.00 ■■	0.00	9,200	9,200	9,000	16,920	155,664,000
19/04/2010	9,200	0.10 ▲	1.10	9,000	9,200	9,000	23,910	219,972,000
16/04/2010	9,100	0.10 ▲	1.11	8,900	9,100	8,900	14,520	132,132,000
15/04/2010	9,000	0.10 ▲	1.12	8,900	9,000	8,700	12,040	108,360,000
14/04/2010	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	6,790	60,431,000
13/04/2010	9,000	0.10 ▲	1.12	9,000	9,000	8,800	3,490	31,410,000
12/04/2010	8,900	-0.10 ▼	-1.11	9,100	9,100	8,900	14,440	128,516,000
09/04/2010	9,000	0.00 ■■	0.00	8,900	9,100	8,900	10,550	94,950,000
08/04/2010	9,000	0.30 ▲	3.45	8,700	9,000	8,700	1,870	16,830,000
07/04/2010	8,700	0.00 ■■	0.00	9,000	9,000	8,700	3,920	34,104,000
06/04/2010	8,700	-0.20 ▼	-2.25	9,000	9,100	8,700	19,520	169,824,000
05/04/2010	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	25,820	229,798,000
02/04/2010	9,000	0.00 ■■	0.00	8,800	9,100	8,800	4,320	38,880,000
01/04/2010	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,530	22,770,000
31/03/2010	9,000	0.40 ▲	4.65	8,600	9,000	8,600	9,740	87,660,000
30/03/2010	8,600	-0.40 ▼	-4.44	8,800	9,100	8,600	4,920	42,312,000
29/03/2010	9,000	0.10 ▲	1.12	8,900	9,000	8,600	1,650	14,850,000
26/03/2010	8,900	0.20 ▲	2.30	8,500	8,900	8,500	8,020	71,378,000
25/03/2010	8,700	-0.40 ▼	-4.40	9,200	9,200	8,700	12,810	111,447,000
24/03/2010	9,100	0.10 ▲	1.11	9,000	9,100	8,900	1,330	12,103,000
23/03/2010	9,000	0.10 ▲	1.12	8,900	9,200	8,800	3,830	34,470,000
22/03/2010	8,900	0.00 ■■	0.00	8,800	8,900	8,800	3,660	32,574,000
19/03/2010	8,900	0.00 ■■	0.00	8,900	9,000	8,900	8,340	74,226,000
18/03/2010	8,900	0.20 ▲	2.30	9,000	9,000	8,700	7,070	62,923,000
17/03/2010	8,700	-0.40 ▼	-4.40	9,200	9,200	8,700	13,340	116,058,000
16/03/2010	9,100	-0.20 ▼	-2.15	9,300	9,300	9,000	12,960	117,936,000
15/03/2010	9,300	0.00 ■■	0.00	9,500	9,500	9,200	12,300	114,390,000
12/03/2010	9,300	0.20 ▲	2.20	9,300	9,300	9,100	5,990	55,707,000
11/03/2010	9,100	0.00 ■■	0.00	9,200	9,400	9,100	32,500	295,750,000
10/03/2010	9,100	0.10 ▲	1.11	9,000	9,200	8,900	25,850	235,235,000
09/03/2010	9,000	0.00 ■■	0.00	9,400	9,400	8,700	29,460	265,140,000
08/03/2010	9,000	0.20 ▲	2.27	8,900	9,000	8,800	6,070	54,630,000
05/03/2010	8,800	0.00 ■■	0.00	8,900	8,900	8,800	1,880	16,544,000
04/03/2010	8,800	0.00 ■■	0.00	8,800	8,900	8,500	8,590	75,592,000
03/03/2010	8,800	0.00 ■■	0.00	8,600	8,800	8,500	1,840	16,192,000
02/03/2010	8,800	0.00 ■■	0.00	8,600	8,800	8,600	1,790	15,752,000
01/03/2010	8,800	0.20 ▲	2.33	8,400	8,800	8,400	6,320	55,616,000
26/02/2010	8,600	-0.20 ▼	-2.27	8,500	8,700	8,500	4,100	35,260,000
25/02/2010	8,800	0.10 ▲	1.15	8,800	8,800	8,700	320	2,816,000
24/02/2010	8,700	0.00 ■■	0.00	8,500	8,800	8,500	1,010	8,787,000
23/02/2010	8,700	-0.30 ▼	-3.33	8,700	8,700	8,600	420	3,654,000
22/02/2010	9,000	0.20 ▲	2.27	8,600	9,000	8,600	190	1,710,000
12/02/2010	8,800	0.10 ▲	1.15	8,800	8,800	8,800	1,880	16,544,000
11/02/2010	8,700	0.00 ■■	0.00	8,600	8,700	8,600	540	4,698,000
10/02/2010	8,700	0.00 ■■	0.00	8,300	8,900	8,300	4,730	41,151,000
09/02/2010	8,700	0.00 ■■	0.00	8,700	8,700	8,700	430	3,741,000
08/02/2010	8,700	-0.10 ▼	-1.14	8,800	8,800	8,400	11,140	96,918,000
05/02/2010	8,800	-0.10 ▼	-1.12	8,800	8,900	8,700	4,500	39,600,000
04/02/2010	8,900	0.00 ■■	0.00	8,800	9,000	8,800	9,370	83,393,000
03/02/2010	8,900	0.10 ▲	1.14	8,700	8,900	8,700	2,180	19,402,000
02/02/2010	8,800	-0.30 ▼	-3.30	9,200	9,200	8,800	1,120	9,856,000
01/02/2010	9,100	0.20 ▲	2.25	9,100	9,100	9,000	120	1,092,000
29/01/2010	8,900	0.20 ▲	2.30	8,500	9,000	8,500	1,840	16,376,000
28/01/2010	8,700	-0.40 ▼	-4.40	9,100	9,100	8,700	10,110	87,957,000
27/01/2010	9,100	-0.20 ▼	-2.15	9,100	9,200	9,000	4,270	38,857,000
26/01/2010	9,300	0.20 ▲	2.20	8,800	9,300	8,800	12,710	118,203,000
25/01/2010	9,100	0.10 ▲	1.11	9,000	9,100	8,600	11,620	105,742,000
22/01/2010	9,000	0.00 ■■	0.00	8,600	9,000	8,600	2,240	20,160,000
21/01/2010	9,000	0.00 ■■	0.00	8,700	9,000	8,600	2,170	19,530,000
20/01/2010	9,000	0.20 ▲	2.27	9,000	9,000	8,900	180	1,620,000
19/01/2010	8,800	0.00 ■■	0.00	8,600	9,200	8,600	9,810	86,328,000
18/01/2010	8,800	-0.30 ▼	-3.30	9,000	9,200	8,800	8,630	75,944,000
15/01/2010	9,100	-0.20 ▼	-2.15	9,300	9,400	9,000	4,710	42,861,000
14/01/2010	9,300	0.00 ■■	0.00	9,500	9,500	9,300	4,610	42,873,000
13/01/2010	9,300	0.10 ▲	1.09	9,200	9,400	9,000	1,270	11,811,000
12/01/2010	9,200	-0.30 ▼	-3.16	9,300	9,500	9,200	12,910	118,772,000
11/01/2010	9,500	-0.40 ▼	-4.04	9,600	9,600	9,500	9,410	89,395,000
08/01/2010	9,900	0.10 ▲	1.02	10,000	10,000	9,800	25,460	252,054,000
07/01/2010	9,800	0.20 ▲	2.08	9,800	9,800	9,400	7,150	70,070,000
06/01/2010	9,600	0.40 ▲	4.35	9,200	9,600	9,200	43,770	420,192,000
05/01/2010	9,200	0.40 ▲	4.55	9,200	9,200	9,200	41,300	379,960,000
04/01/2010	8,800	0.40 ▲	4.76	8,600	8,800	8,600	10,460	92,048,000
31/12/2009	8,400	-0.40 ▼	-4.55	8,800	9,000	8,400	6,660	55,944,000
30/12/2009	8,800	0.30 ▲	3.53	8,500	8,800	8,500	13,290	116,952,000
29/12/2009	8,500	-0.30 ▼	-3.41	8,800	8,800	8,400	4,000	34,000,000
28/12/2009	8,800	0.00 ■■	0.00	8,900	9,000	8,700	7,870	69,256,000
25/12/2009	8,800	0.40 ▲	4.76	8,300	8,800	8,300	23,630	207,944,000
24/12/2009	8,400	-0.10 ▼	-1.18	8,600	8,600	8,100	14,850	124,740,000
23/12/2009	8,500	-0.10 ▼	-1.16	8,500	8,600	8,500	2,880	24,480,000
22/12/2009	8,600	0.00 ■■	0.00	8,600	8,700	8,500	14,140	121,604,000
21/12/2009	8,600	0.40 ▲	4.88	8,300	8,600	8,300	14,630	125,818,000
18/12/2009	8,200	0.30 ▲	3.80	8,200	8,200	8,000	17,310	141,942,000
17/12/2009	7,900	0.00 ■■	0.00	8,000	8,000	7,700	6,500	51,350,000
16/12/2009	7,900	-0.40 ▼	-4.82	8,300	8,300	7,900	12,140	95,906,000
15/12/2009	8,300	-0.20 ▼	-2.35	8,500	8,500	8,200	8,780	72,874,000
14/12/2009	8,500	0.20 ▲	2.41	8,000	8,600	8,000	6,710	57,035,000
11/12/2009	8,300	-0.10 ▼	-1.19	8,300	8,300	8,000	13,080	108,564,000
10/12/2009	8,400	-0.30 ▼	-3.45	8,400	8,600	8,400	24,300	204,120,000
09/12/2009	8,700	-0.20 ▼	-2.25	8,700	8,700	8,600	15,170	131,979,000
08/12/2009	8,900	-0.30 ▼	-3.26	9,100	9,400	8,900	17,980	160,022,000
07/12/2009	9,200	-0.30 ▼	-3.16	9,600	9,600	9,200	1,860	17,112,000
04/12/2009	9,500	0.00 ■■	0.00	9,600	9,600	9,300	4,610	43,795,000
03/12/2009	9,500	0.00 ■■	0.00	9,200	9,500	9,200	6,880	65,360,000
02/12/2009	9,500	-0.40 ▼	-4.04	9,900	9,900	9,500	24,220	230,090,000
01/12/2009	9,900	0.30 ▲	3.12	9,900	9,900	9,700	9,140	90,486,000
30/11/2009	9,600	0.00 ■■	0.00	9,300	9,700	9,300	4,590	44,064,000
27/11/2009	9,600	0.10 ▲	1.05	9,100	9,800	9,100	68,120	653,952,000
26/11/2009	9,500	-0.40 ▼	-4.04	9,500	9,500	9,500	13,330	126,635,000
25/11/2009	9,900	-0.50 ▼	-4.81	10,100	10,100	9,900	24,090	238,491,000
24/11/2009	10,400	0.00 ■■	0.00	10,700	10,700	10,200	7,010	72,904,000
23/11/2009	10,400	-0.10 ▼	-0.95	10,500	10,500	10,300	19,440	202,176,000
20/11/2009	10,500	0.10 ▲	0.96	10,800	10,800	10,400	23,480	246,540,000
19/11/2009	10,400	0.10 ▲	0.97	10,300	10,600	10,300	17,940	186,576,000
18/11/2009	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	22,650	233,295,000
17/11/2009	10,500	-0.20 ▼	-1.87	10,500	10,700	10,400	9,600	100,800,000
16/11/2009	10,700	0.00 ■■	0.00	11,000	11,000	10,600	14,510	155,257,000
13/11/2009	10,700	-0.20 ▼	-1.83	10,500	10,700	10,500	26,160	279,912,000
12/11/2009	10,900	0.00 ■■	0.00	11,000	11,000	10,800	26,460	288,414,000
11/11/2009	10,900	-0.10 ▼	-0.91	11,000	11,000	10,600	14,090	153,581,000
10/11/2009	11,000	0.30 ▲	2.80	10,700	11,000	10,500	33,390	367,290,000
09/11/2009	10,700	-0.40 ▼	-3.60	10,800	10,800	10,600	15,440	165,208,000
06/11/2009	11,100	-0.30 ▼	-2.63	11,900	11,900	11,100	30,360	336,996,000
05/11/2009	11,400	0.50 ▲	4.59	11,000	11,400	10,900	36,130	411,882,000
04/11/2009	10,900	-0.10 ▼	-0.91	10,600	11,200	10,600	30,390	331,251,000
03/11/2009	11,000	-0.20 ▼	-1.79	11,200	11,500	10,900	35,630	391,930,000
02/11/2009	11,200	-0.20 ▼	-1.75	10,900	11,400	10,900	29,560	331,072,000
30/10/2009	11,400	0.50 ▲	4.59	11,200	11,400	11,000	41,980	478,572,000
29/10/2009	10,900	-0.50 ▼	-4.39	11,000	11,000	10,900	79,880	870,692,000
28/10/2009	11,400	-0.10 ▼	-0.87	11,200	11,500	11,200	34,630	394,782,000
27/10/2009	11,500	-0.60 ▼	-4.96	11,600	11,600	11,500	30,030	345,345,000
26/10/2009	12,100	-0.60 ▼	-4.72	12,300	12,300	12,100	69,080	835,868,000
23/10/2009	12,700	0.40 ▲	3.25	12,800	12,900	12,600	185,150	2,351,405,000
22/10/2009	12,300	0.50 ▲	4.24	12,300	12,300	11,900	182,390	2,243,397,000
21/10/2009	11,800	0.50 ▲	4.42	11,800	11,800	11,800	99,370	1,172,566,000
20/10/2009	11,300	0.50 ▲	4.63	11,300	11,300	11,300	28,890	326,457,000
19/10/2009	10,800	0.50 ▲	4.85	10,400	10,800	10,400	123,970	1,338,876,000
16/10/2009	10,300	-0.40 ▼	-3.74	10,400	10,600	10,200	88,070	907,121,000
15/10/2009	10,700	0.40 ▲	3.88	10,700	10,700	10,400	62,890	672,923,000
14/10/2009	10,300	0.10 ▲	0.98	9,900	10,400	9,900	31,750	327,025,000
13/10/2009	10,200	0.00 ■■	0.00	10,300	10,300	9,900	19,670	200,634,000
12/10/2009	10,200	0.40 ▲	4.08	9,900	10,200	9,800	49,530	505,206,000
09/10/2009	9,800	-0.10 ▼	-1.01	9,700	10,000	9,700	9,970	97,706,000
08/10/2009	9,900	0.30 ▲	3.12	9,900	9,900	9,600	11,690	115,731,000
07/10/2009	9,600	0.10 ▲	1.05	9,500	9,800	9,500	43,840	420,864,000
06/10/2009	9,500	0.00 ■■	0.00	9,700	9,800	9,500	16,600	157,700,000
05/10/2009	9,500	0.10 ▲	1.06	9,700	9,800	9,400	4,080	38,760,000
02/10/2009	9,400	-0.30 ▼	-3.09	9,700	9,700	9,400	16,160	151,904,000
01/10/2009	9,700	-0.20 ▼	-2.02	10,100	10,100	9,700	11,880	115,236,000
30/09/2009	9,900	-0.10 ▼	-1.00	9,800	10,100	9,800	16,760	165,924,000
29/09/2009	10,000	0.00 ■■	0.00	9,900	10,100	9,900	14,340	143,400,000
28/09/2009	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	29,830	298,300,000
25/09/2009	10,100	-0.10 ▼	-0.98	10,100	10,200	10,000	15,200	153,520,000
24/09/2009	10,200	0.00 ■■	0.00	10,200	10,200	10,100	11,530	117,606,000
23/09/2009	10,200	-0.10 ▼	-0.97	10,200	10,300	10,100	27,120	276,624,000
22/09/2009	10,300	-0.10 ▼	-0.96	10,300	10,400	10,300	32,970	339,591,000
21/09/2009	10,400	0.00 ■■	0.00	10,500	10,500	10,300	28,500	296,400,000
18/09/2009	10,400	-0.10 ▼	-0.95	10,400	10,400	10,200	32,340	336,336,000
17/09/2009	10,500	0.20 ▲	1.94	10,300	10,600	10,300	49,720	522,060,000
16/09/2009	10,300	0.00 ■■	0.00	10,400	10,400	10,200	38,930	400,979,000
15/09/2009	10,300	-0.10 ▼	-0.96	10,300	10,400	10,100	24,940	256,882,000
14/09/2009	10,400	0.00 ■■	0.00	10,500	10,500	10,200	20,630	214,552,000
11/09/2009	10,400	0.00 ■■	0.00	10,500	10,500	10,400	15,820	164,528,000
10/09/2009	10,400	0.10 ▲	0.97	10,500	10,500	10,300	47,960	498,784,000
09/09/2009	10,300	0.00 ■■	0.00	10,300	10,300	10,000	41,480	427,244,000
08/09/2009	10,300	0.10 ▲	0.98	10,300	10,400	10,200	23,630	243,389,000
07/09/2009	10,200	-0.20 ▼	-1.92	10,400	10,500	10,200	14,350	146,370,000
04/09/2009	10,400	-0.10 ▼	-0.95	10,500	10,600	10,300	29,510	306,904,000
03/09/2009	10,500	-0.20 ▼	-1.87	10,300	10,700	10,300	56,770	596,085,000
02/09/2009	10,700	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	10,700	0.00 ■■	0.00	10,700	10,800	10,500	61,230	655,161,000
31/08/2009	10,700	0.50 ▲	4.90	10,200	10,700	10,200	79,550	851,185,000
28/08/2009	10,200	0.00 ■■	0.00	10,000	10,200	10,000	42,180	430,236,000
27/08/2009	10,200	0.20 ▲	2.00	10,000	10,200	9,900	24,410	248,982,000
26/08/2009	10,000	0.00 ■■	0.00	10,100	10,100	10,000	17,590	175,900,000
25/08/2009	10,000	0.00 ■■	0.00	10,000	10,000	9,900	23,210	232,100,000
24/08/2009	10,000	-0.10 ▼	-0.99	10,000	10,100	10,000	9,860	98,600,000
21/08/2009	10,100	0.10 ▲	1.00	10,100	10,200	10,000	29,640	299,364,000
20/08/2009	10,000	0.00 ■■	0.00	10,300	10,300	10,000	8,690	86,900,000
19/08/2009	10,000	0.10 ▲	1.01	9,900	10,100	9,900	28,940	289,400,000
18/08/2009	9,900	0.00 ■■	0.00	10,000	10,000	9,900	3,590	35,541,000
17/08/2009	9,900	0.00 ■■	0.00	9,800	10,000	9,800	13,130	129,987,000
14/08/2009	9,900	-0.50 ▼	-4.81	9,900	10,000	9,900	29,090	287,991,000
13/08/2009	10,400	-0.10 ▼	-0.95	10,600	10,600	10,200	20,620	214,448,000
12/08/2009	10,500	0.40 ▲	3.96	10,500	10,500	10,200	46,150	484,575,000
11/08/2009	10,100	0.20 ▲	2.02	10,000	10,100	9,900	36,350	367,135,000
10/08/2009	9,900	0.10 ▲	1.02	9,900	10,000	9,800	16,860	166,914,000
07/08/2009	9,800	0.10 ▲	1.03	9,700	9,900	9,500	13,190	129,262,000
06/08/2009	9,700	-0.10 ▼	-1.02	9,600	9,900	9,600	10,790	104,663,000
05/08/2009	9,800	-0.10 ▼	-1.01	9,600	10,000	9,600	5,140	50,372,000
04/08/2009	9,900	0.10 ▲	1.02	9,800	9,900	9,800	16,280	161,172,000
03/08/2009	9,800	-0.10 ▼	-1.01	10,000	10,000	9,500	1,740	17,052,000
31/07/2009	9,900	0.20 ▲	2.06	9,700	9,900	9,500	15,930	157,707,000
30/07/2009	9,700	0.00 ■■	0.00	9,500	9,700	9,500	5,870	56,939,000
29/07/2009	9,700	-0.10 ▼	-1.02	9,900	9,900	9,700	7,040	68,288,000
28/07/2009	9,800	-0.30 ▼	-2.97	9,700	10,100	9,700	7,970	78,106,000
27/07/2009	10,100	0.10 ▲	1.00	10,200	10,200	9,500	6,160	62,216,000
24/07/2009	10,000	0.40 ▲	4.17	10,000	10,000	9,900	47,550	475,500,000
23/07/2009	9,600	0.10 ▲	1.05	9,500	9,600	9,400	6,140	58,944,000
22/07/2009	9,500	0.10 ▲	1.06	9,100	9,500	9,100	9,360	88,920,000
21/07/2009	9,400	-0.10 ▼	-1.05	9,500	9,500	9,400	1,710	16,074,000
20/07/2009	9,500	-0.40 ▼	-4.04	9,500	9,800	9,500	14,820	140,790,000
17/07/2009	9,900	-0.10 ▼	-1.00	9,600	10,000	9,600	9,640	95,436,000
16/07/2009	10,000	0.20 ▲	2.04	9,900	10,000	9,800	12,860	128,600,000
15/07/2009	9,800	0.30 ▲	3.16	9,400	9,800	9,400	4,100	40,180,000
14/07/2009	9,500	-0.10 ▼	-1.04	9,600	9,600	9,300	6,860	65,170,000
13/07/2009	9,600	-0.40 ▼	-4.00	10,000	10,000	9,600	6,360	61,056,000
10/07/2009	10,000	-0.10 ▼	-0.99	10,300	10,300	10,000	11,500	115,000,000
09/07/2009	10,100	-0.10 ▼	-0.98	10,200	10,200	10,000	15,280	154,328,000
08/07/2009	10,200	-0.10 ▼	-0.97	10,400	10,400	10,100	8,420	85,884,000
07/07/2009	10,300	0.20 ▲	1.98	10,200	10,300	10,100	8,890	91,567,000
06/07/2009	10,100	0.40 ▲	4.12	9,800	10,100	9,800	10,410	105,141,000
03/07/2009	9,700	-0.10 ▼	-1.02	9,800	9,800	9,600	4,790	46,463,000
02/07/2009	9,800	-0.30 ▼	-2.97	9,700	10,300	9,600	17,060	167,188,000
01/07/2009	10,100	-0.50 ▼	-4.72	10,100	10,100	10,100	6,580	66,458,000
30/06/2009	10,600	0.00 ■■	0.00	11,100	11,100	10,500	2,670	28,302,000
29/06/2009	10,600	-0.20 ▼	-1.85	10,800	11,000	10,600	8,260	87,556,000
26/06/2009	10,800	-0.50 ▼	-4.42	10,900	11,000	10,800	17,330	187,164,000
25/06/2009	11,900	0.00 ■■	0.00	12,200	12,200	11,400	3,860	45,934,000
24/06/2009	11,900	0.50 ▲	4.39	11,100	11,900	11,100	26,790	318,801,000
23/06/2009	11,400	-0.50 ▼	-4.20	11,400	11,400	11,400	8,210	93,594,000
22/06/2009	11,900	-0.60 ▼	-4.80	12,500	12,500	11,900	31,730	377,587,000
19/06/2009	12,500	0.40 ▲	3.31	12,700	12,700	12,300	18,500	231,250,000
18/06/2009	12,100	0.50 ▲	4.31	11,600	12,100	11,600	50,180	607,178,000
17/06/2009	11,600	-0.60 ▼	-4.92	11,600	11,700	11,600	41,060	476,296,000
16/06/2009	12,200	-0.60 ▼	-4.69	12,200	12,300	12,200	19,370	236,314,000
15/06/2009	12,800	-0.60 ▼	-4.48	12,800	13,300	12,800	19,470	249,216,000
12/06/2009	13,400	0.20 ▲	1.52	13,500	13,600	13,000	40,280	539,752,000
11/06/2009	13,200	0.20 ▲	1.54	12,400	13,600	12,400	81,180	1,071,576,000
10/06/2009	13,000	-0.60 ▼	-4.41	13,000	13,000	13,000	12,030	156,390,000
09/06/2009	13,600	0.40 ▲	3.03	13,700	13,700	13,200	57,510	782,136,000
08/06/2009	13,200	0.60 ▲	4.76	13,200	13,200	13,200	88,060	1,162,392,000
05/06/2009	12,600	0.60 ▲	5.00	12,600	12,600	12,600	28,640	360,864,000
04/06/2009	12,000	0.50 ▲	4.35	12,000	12,000	12,000	10,860	130,320,000
03/06/2009	11,500	0.50 ▲	4.55	11,500	11,500	11,500	29,780	342,470,000
02/06/2009	11,000	0.50 ▲	4.76	11,000	11,000	11,000	18,030	198,330,000
01/06/2009	10,500	0.50 ▲	5.00	10,500	10,500	10,500	27,620	290,010,000
29/05/2009	10,000	0.00 ■■	0.00	9,800	10,100	9,500	11,630	116,300,000
28/05/2009	10,000	0.00 ■■	0.00	10,000	10,000	9,800	5,370	53,700,000
27/05/2009	10,000	-0.20 ▼	-1.96	9,900	10,200	9,900	17,570	175,700,000
26/05/2009	10,200	0.10 ▲	0.99	10,300	10,300	10,100	13,790	140,658,000
25/05/2009	10,100	0.40 ▲	4.12	9,500	10,100	9,500	50,260	507,626,000
22/05/2009	9,700	-0.50 ▼	-4.90	10,700	10,700	9,700	42,820	415,354,000
21/05/2009	10,200	0.40 ▲	4.08	10,200	10,200	10,200	28,530	291,006,000
20/05/2009	9,800	0.40 ▲	4.26	9,600	9,800	9,300	14,890	145,922,000
19/05/2009	9,400	0.40 ▲	4.44	9,300	9,400	9,000	67,050	630,270,000
18/05/2009	9,000	-0.20 ▼	-2.17	8,800	9,100	8,800	19,200	172,800,000
15/05/2009	9,200	0.20 ▲	2.22	9,200	9,200	8,600	15,010	138,092,000
14/05/2009	9,000	0.10 ▲	1.12	8,900	9,000	8,800	4,850	43,650,000
13/05/2009	8,900	0.40 ▲	4.71	8,900	8,900	8,800	55,410	493,149,000
12/05/2009	8,500	0.20 ▲	2.41	8,500	8,500	8,300	11,710	99,535,000
11/05/2009	8,300	0.30 ▲	3.75	7,900	8,400	7,900	15,430	128,069,000
08/05/2009	8,000	-0.30 ▼	-3.61	7,900	8,500	7,900	5,360	42,880,000
07/05/2009	8,300	0.10 ▲	1.22	8,100	8,500	8,100	16,730	138,859,000
06/05/2009	8,200	-0.40 ▼	-4.65	8,200	8,400	8,200	4,110	33,702,000
05/05/2009	8,600	0.40 ▲	4.88	8,600	8,600	8,200	16,630	143,018,000
04/05/2009	8,200	0.30 ▲	3.80	8,200	8,200	8,000	7,420	60,844,000
29/04/2009	7,900	-0.10 ▼	-1.25	8,100	8,100	7,900	9,660	76,314,000
28/04/2009	8,000	0.00 ■■	0.00	7,600	8,100	7,600	2,870	22,960,000
27/04/2009	8,000	0.20 ▲	2.56	8,000	8,000	7,900	1,700	13,600,000
24/04/2009	7,800	-0.30 ▼	-3.70	7,700	7,800	7,700	7,800	60,840,000
23/04/2009	8,100	0.10 ▲	1.25	7,800	8,100	7,600	4,600	37,260,000
22/04/2009	8,000	0.00 ■■	0.00	8,000	8,400	8,000	2,220	17,760,000
21/04/2009	8,000	-0.20 ▼	-2.44	7,800	8,100	7,800	19,350	154,800,000
20/04/2009	8,200	-0.40 ▼	-4.65	8,200	8,200	8,200	18,880	154,816,000
17/04/2009	8,600	-0.10 ▼	-1.15	9,000	9,000	8,300	12,500	107,500,000
16/04/2009	8,700	0.30 ▲	3.57	8,500	8,700	8,300	11,390	99,093,000
15/04/2009	8,400	-0.40 ▼	-4.55	8,400	8,900	8,400	9,800	82,320,000
14/04/2009	8,800	-0.30 ▼	-3.30	9,100	9,200	8,800	11,050	97,240,000
13/04/2009	9,100	0.40 ▲	4.60	9,000	9,100	8,800	43,710	397,761,000
10/04/2009	8,700	0.20 ▲	2.35	8,500	8,900	8,500	16,700	145,290,000
09/04/2009	8,500	-0.30 ▼	-3.41	8,900	8,900	8,500	2,400	20,400,000
08/04/2009	8,800	-0.40 ▼	-4.35	8,800	8,900	8,800	9,520	83,776,000
07/04/2009	9,200	0.30 ▲	3.37	9,200	9,200	8,900	13,370	123,004,000
03/04/2009	8,900	0.40 ▲	4.71	8,400	8,900	8,400	20,740	184,586,000
02/04/2009	8,500	-0.10 ▼	-1.16	8,400	8,500	8,200	7,770	66,045,000
01/04/2009	8,600	0.20 ▲	2.38	8,100	8,600	8,100	1,360	11,696,000
31/03/2009	8,400	0.20 ▲	2.44	8,400	8,400	8,400	1,500	12,600,000
30/03/2009	8,200	-0.10 ▼	-1.20	8,300	8,300	8,200	650	5,330,000
27/03/2009	8,300	0.20 ▲	2.47	7,900	8,300	7,900	9,770	81,091,000
26/03/2009	8,100	-0.30 ▼	-3.57	8,100	8,300	8,100	13,780	111,618,000
25/03/2009	8,400	0.00 ■■	0.00	8,000	8,400	8,000	8,540	71,736,000
24/03/2009	8,400	0.30 ▲	3.70	8,500	8,500	8,400	6,540	54,936,000
23/03/2009	8,100	-0.40 ▼	-4.71	8,100	8,100	8,100	21,550	174,555,000
20/03/2009	8,500	-0.40 ▼	-4.49	9,000	9,000	8,500	26,060	221,510,000
19/03/2009	8,900	-0.40 ▼	-4.30	9,300	9,300	8,900	70,300	625,670,000
18/03/2009	9,300	0.20 ▲	2.20	9,400	9,400	9,300	15,060	140,058,000
17/03/2009	9,100	0.40 ▲	4.60	9,100	9,100	9,000	35,520	323,232,000
16/03/2009	8,700	0.20 ▲	2.35	8,900	8,900	8,200	33,280	289,536,000
13/03/2009	8,900	0.40 ▲	4.71	8,900	8,900	8,800	42,860	381,454,000
12/03/2009	8,500	0.40 ▲	4.94	8,500	8,500	7,800	107,900	917,150,000
11/03/2009	8,100	0.30 ▲	3.85	8,100	8,100	8,100	7,730	62,613,000
10/03/2009	7,800	0.30 ▲	4.00	7,800	7,800	7,800	1,430	11,154,000
09/03/2009	7,500	0.30 ▲	4.17	7,500	7,500	7,500	9,470	71,025,000
06/03/2009	7,200	0.30 ▲	4.35	7,000	7,200	7,000	18,270	131,544,000
05/03/2009	6,900	0.30 ▲	4.55	6,900	6,900	6,900	11,410	78,729,000
04/03/2009	6,600	0.30 ▲	4.76	6,600	6,600	6,400	17,890	118,074,000
03/03/2009	6,300	0.30 ▲	5.00	6,100	6,300	6,100	16,700	105,210,000
02/03/2009	6,000	0.10 ▲	1.69	5,900	6,000	5,900	3,160	18,960,000
27/02/2009	5,900	0.00 ■■	0.00	5,900	5,900	5,900	2,100	12,390,000
26/02/2009	5,900	0.00 ■■	0.00	5,700	5,900	5,700	16,180	95,462,000
25/02/2009	5,900	0.20 ▲	3.51	5,800	5,900	5,800	6,550	38,645,000
24/02/2009	5,700	0.00 ■■	0.00	5,500	5,700	5,500	25,200	143,640,000
23/02/2009	5,700	-0.30 ▼	-5.00	5,700	6,300	5,700	3,840	21,888,000
20/02/2009	6,000	-0.20 ▼	-3.23	6,200	6,200	6,000	2,500	15,000,000
19/02/2009	6,200	0.00 ■■	0.00	6,500	6,500	5,900	6,210	38,502,000
18/02/2009	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	10,400	64,480,000
17/02/2009	6,500	-0.30 ▼	-4.41	6,600	6,600	6,500	2,740	17,810,000
16/02/2009	6,800	0.00 ■■	0.00	6,800	6,800	6,800	1,200	8,160,000
13/02/2009	6,800	-0.20 ▼	-2.86	6,800	7,000	6,800	960	6,528,000
12/02/2009	7,000	-0.30 ▼	-4.11	7,000	7,300	7,000	5,030	35,210,000
11/02/2009	7,300	0.00 ■■	0.00	7,500	7,500	7,200	4,870	35,551,000
10/02/2009	7,300	0.00 ■■	0.00	7,300	7,300	7,000	8,600	62,780,000
09/02/2009	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
06/02/2009	7,300	0.00 ■■	0.00	7,300	7,300	7,000	4,180	30,514,000
05/02/2009	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	3,990	29,127,000
04/02/2009	7,600	-0.30 ▼	-3.80	7,600	7,800	7,600	2,280	17,328,000
03/02/2009	7,900	-0.10 ▼	-1.25	7,800	7,900	7,600	1,970	15,563,000
02/02/2009	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
23/01/2009	8,000	-0.10 ▼	-1.23	8,000	8,000	7,900	1,500	12,000,000
22/01/2009	8,100	0.00 ■■	0.00	8,100	8,100	8,100	30	243,000
21/01/2009	8,100	0.10 ▲	1.25	8,000	8,100	8,000	1,110	8,991,000
20/01/2009	8,000	-0.10 ▼	-1.23	7,800	8,000	7,800	1,850	14,800,000
19/01/2009	8,100	0.10 ▲	1.25	8,100	8,100	8,100	1,520	12,312,000
16/01/2009	8,000	0.00 ■■	0.00	7,700	8,000	7,700	1,390	11,120,000
15/01/2009	8,000	-0.20 ▼	-2.44	7,900	8,000	7,900	7,380	59,040,000
14/01/2009	8,200	-0.20 ▼	-2.38	8,000	8,300	8,000	5,370	44,034,000
13/01/2009	8,400	0.00 ■■	0.00	8,400	8,600	8,000	2,690	22,596,000
12/01/2009	8,400	0.40 ▲	5.00	8,000	8,400	8,000	50	420,000
09/01/2009	8,000	-0.10 ▼	-1.23	8,400	8,400	8,000	980	7,840,000
08/01/2009	8,100	-0.40 ▼	-4.71	8,100	8,800	8,100	4,410	35,721,000
07/01/2009	8,500	0.40 ▲	4.94	8,500	8,500	8,500	1,000	8,500,000
06/01/2009	8,100	-0.30 ▼	-3.57	8,100	8,400	8,100	3,500	28,350,000
05/01/2009	8,400	0.00 ■■	0.00	8,400	8,400	8,400	500	4,200,000
02/01/2009	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	1,000	8,400,000
31/12/2008	8,500	0.40 ▲	4.94	8,100	8,500	8,100	4,510	38,335,000
30/12/2008	8,100	-0.30 ▼	-3.57	8,000	8,400	8,000	2,410	19,521,000
29/12/2008	8,400	0.40 ▲	5.00	8,000	8,400	8,000	1,100	9,240,000
26/12/2008	8,000	0.00 ■■	0.00	8,000	8,000	8,000	300	2,400,000
25/12/2008	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	4,000	32,000,000
24/12/2008	8,100	0.20 ▲	2.53	7,600	8,100	7,600	900	7,290,000
23/12/2008	7,900	-0.10 ▼	-1.25	7,700	7,900	7,700	1,200	9,480,000
22/12/2008	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,760	14,080,000
19/12/2008	8,000	0.10 ▲	1.27	7,600	8,000	7,600	1,530	12,240,000
18/12/2008	7,900	0.00 ■■	0.00	8,000	8,100	7,900	1,010	7,979,000
17/12/2008	7,900	0.10 ▲	1.28	7,800	7,900	7,600	3,400	26,860,000
16/12/2008	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	5,000	39,000,000
15/12/2008	8,000	0.30 ▲	3.90	8,000	8,000	7,900	10,530	84,240,000
12/12/2008	7,700	0.30 ▲	4.05	7,400	7,700	7,400	6,660	51,282,000
11/12/2008	7,400	-0.30 ▼	-3.90	7,800	7,800	7,400	6,690	49,506,000
10/12/2008	7,700	-0.10 ▼	-1.28	7,900	7,900	7,500	3,800	29,260,000
09/12/2008	7,800	0.30 ▲	4.00	7,700	7,800	7,500	3,710	28,938,000
08/12/2008	7,500	-0.30 ▼	-3.85	7,600	7,600	7,500	11,120	83,400,000
05/12/2008	7,800	-0.40 ▼	-4.88	8,200	8,200	7,800	13,380	104,364,000
04/12/2008	8,200	0.00 ■■	0.00	8,200	8,400	8,200	4,470	36,654,000
03/12/2008	8,200	-0.20 ▼	-2.38	8,200	8,200	8,100	8,190	67,158,000
02/12/2008	8,400	-0.40 ▼	-4.55	8,800	8,800	8,400	1,400	11,760,000
01/12/2008	8,800	0.30 ▲	3.53	8,900	8,900	8,800	150	1,320,000
28/11/2008	8,500	0.40 ▲	4.94	8,500	8,500	8,500	50	425,000
27/11/2008	8,100	-0.30 ▼	-3.57	8,100	8,100	8,100	500	4,050,000
26/11/2008	8,400	-0.20 ▼	-2.33	8,600	8,600	8,400	3,960	33,264,000
25/11/2008	8,600	0.20 ▲	2.38	8,300	8,600	8,300	420	3,612,000
24/11/2008	8,400	0.00 ■■	0.00	8,400	8,500	8,300	6,890	57,876,000
21/11/2008	8,400	0.10 ▲	1.20	8,300	8,400	8,300	1,340	11,256,000
20/11/2008	8,300	-0.20 ▼	-2.35	8,300	8,800	8,300	1,680	13,944,000
19/11/2008	8,500	0.00 ■■	0.00	8,800	8,800	8,500	2,220	18,870,000
18/11/2008	8,500	-0.40 ▼	-4.49	8,500	8,900	8,500	2,960	25,160,000
17/11/2008	8,900	0.20 ▲	2.30	8,500	8,900	8,500	6,710	59,719,000
14/11/2008	8,700	0.00 ■■	0.00	8,800	8,800	8,700	3,860	33,582,000
13/11/2008	8,700	-0.10 ▼	-1.14	9,000	9,000	8,700	1,510	13,137,000
12/11/2008	8,800	0.20 ▲	2.33	8,300	8,800	8,300	2,740	24,112,000
11/11/2008	8,600	-0.40 ▼	-4.44	8,700	8,700	8,600	6,220	53,492,000
10/11/2008	9,000	-0.20 ▼	-2.17	9,500	9,500	8,800	6,400	57,600,000
07/11/2008	9,200	-0.20 ▼	-2.13	9,000	9,300	9,000	2,030	18,676,000
06/11/2008	9,400	-0.40 ▼	-4.08	9,400	9,600	9,400	4,370	41,078,000
05/11/2008	9,800	0.30 ▲	3.16	9,900	9,900	9,500	14,620	143,276,000
04/11/2008	9,500	0.20 ▲	2.15	9,200	9,500	9,200	6,630	62,985,000
03/11/2008	9,300	-0.20 ▼	-2.11	9,300	9,300	9,100	4,440	41,292,000
31/10/2008	9,500	0.40 ▲	4.40	8,900	9,500	8,900	2,890	27,455,000
30/10/2008	9,100	0.40 ▲	4.60	9,000	9,100	9,000	1,990	18,109,000
29/10/2008	8,700	0.40 ▲	4.82	8,700	8,700	8,300	4,350	37,845,000
28/10/2008	8,300	-0.40 ▼	-4.60	8,300	9,000	8,300	16,080	133,464,000
27/10/2008	8,700	-0.40 ▼	-4.40	8,800	8,900	8,700	9,670	84,129,000
24/10/2008	9,100	-0.40 ▼	-4.21	9,200	9,200	9,100	23,950	217,945,000
23/10/2008	9,500	-0.50 ▼	-5.00	9,500	10,000	9,500	9,800	93,100,000
22/10/2008	10,000	-0.20 ▼	-1.96	9,800	10,100	9,800	1,280	12,800,000
21/10/2008	10,200	0.20 ▲	2.00	10,300	10,300	10,200	1,950	19,890,000
20/10/2008	10,000	0.00 ■■	0.00	9,600	10,000	9,600	10,510	105,100,000
17/10/2008	10,000	0.30 ▲	3.09	9,700	10,000	9,700	5,860	58,600,000
16/10/2008	9,700	-0.40 ▼	-3.96	9,600	9,800	9,600	7,210	69,937,000
15/10/2008	10,100	-0.20 ▼	-1.94	10,600	10,600	10,100	11,000	111,100,000
14/10/2008	10,300	0.40 ▲	4.04	10,300	10,300	10,300	1,970	20,291,000
13/10/2008	9,900	-0.20 ▼	-1.98	10,000	10,000	9,700	4,500	44,550,000
10/10/2008	10,100	-0.20 ▼	-1.94	9,800	10,300	9,800	5,690	57,469,000
09/10/2008	10,300	0.30 ▲	3.00	10,000	10,400	10,000	12,220	125,866,000
08/10/2008	10,000	-0.50 ▼	-4.76	10,000	10,500	10,000	16,800	168,000,000
07/10/2008	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	390	4,095,000
06/10/2008	11,000	-0.50 ▼	-4.35	11,000	11,000	11,000	2,520	27,720,000
03/10/2008	11,500	0.00 ■■	0.00	11,100	11,500	11,000	16,560	190,440,000
02/10/2008	11,500	0.50 ▲	4.55	11,300	11,500	11,300	640	7,360,000
01/10/2008	11,000	-0.30 ▼	-2.65	11,000	11,500	10,900	13,320	146,520,000
30/09/2008	11,300	-0.50 ▼	-4.24	11,300	11,300	11,300	1,700	19,210,000
29/09/2008	11,800	0.30 ▲	2.61	11,100	11,800	11,100	4,170	49,206,000
26/09/2008	11,500	0.00 ■■	0.00	11,900	11,900	11,400	12,570	144,555,000
25/09/2008	11,500	0.50 ▲	4.55	11,300	11,500	11,200	17,580	202,170,000
24/09/2008	11,000	-0.40 ▼	-3.51	11,100	11,100	10,900	19,640	216,040,000
23/09/2008	11,400	0.00 ■■	0.00	10,900	11,400	10,900	24,400	278,160,000
22/09/2008	11,400	0.50 ▲	4.59	11,400	11,400	11,400	520	5,928,000
19/09/2008	10,900	0.50 ▲	4.81	10,600	10,900	10,600	2,040	22,236,000
18/09/2008	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	16,470	171,288,000
17/09/2008	10,900	-0.50 ▼	-4.39	10,900	11,000	10,900	17,970	195,873,000
16/09/2008	11,400	-0.60 ▼	-5.00	11,400	12,600	11,400	42,560	485,184,000
15/09/2008	12,000	-0.10 ▼	-0.83	11,500	12,700	11,500	28,260	339,120,000
12/09/2008	12,100	-0.60 ▼	-4.72	12,100	12,100	12,100	9,440	114,224,000
11/09/2008	12,700	-0.60 ▼	-4.51	12,700	12,700	12,700	16,560	210,312,000
10/09/2008	13,300	-0.70 ▼	-5.00	14,000	14,000	13,300	59,840	795,872,000
09/09/2008	14,000	0.00 ■■	0.00	14,000	14,200	13,300	73,560	1,029,840,000
08/09/2008	14,000	0.20 ▲	1.45	14,200	14,200	13,300	85,650	1,199,100,000
05/09/2008	13,800	0.60 ▲	4.55	13,800	13,800	13,800	44,800	618,240,000
04/09/2008	13,200	0.60 ▲	4.76	13,200	13,200	12,600	70,370	928,884,000
03/09/2008	12,600	0.60 ▲	5.00	12,600	12,600	12,600	31,730	399,798,000
29/08/2008	12,000	-0.60 ▼	-4.76	12,000	12,000	12,000	19,390	232,680,000
28/08/2008	12,600	-0.60 ▼	-4.55	12,600	12,600	12,600	11,910	150,066,000
27/08/2008	13,200	0.60 ▲	4.76	13,200	13,200	12,600	85,750	1,131,900,000
26/08/2008	12,600	0.60 ▲	5.00	12,600	12,600	12,600	6,100	76,860,000
25/08/2008	12,000	0.50 ▲	4.35	12,000	12,000	12,000	29,290	351,480,000
22/08/2008	11,500	0.50 ▲	4.55	11,500	11,500	11,400	101,040	1,161,960,000
21/08/2008	11,000	0.40 ▲	3.77	10,200	11,100	10,200	17,870	196,570,000
20/08/2008	10,600	-0.50 ▼	-4.50	10,600	10,600	10,600	8,660	91,796,000
19/08/2008	11,100	-0.50 ▼	-4.31	11,800	11,800	11,100	27,420	304,362,000
18/08/2008	11,600	0.50 ▲	4.50	11,600	11,600	11,100	28,020	325,032,000
15/08/2008	11,100	0.30 ▲	2.78	11,100	11,100	11,100	21,820	242,202,000
14/08/2008	10,800	0.30 ▲	2.86	10,300	10,800	10,300	31,940	344,952,000
13/08/2008	10,500	-0.20 ▼	-1.87	10,800	10,800	10,400	11,500	120,750,000
12/08/2008	10,700	0.30 ▲	2.88	10,700	10,700	10,400	27,600	295,320,000
11/08/2008	10,400	0.30 ▲	2.97	10,200	10,400	10,100	27,840	289,536,000
08/08/2008	10,100	0.20 ▲	2.02	10,100	10,100	10,000	15,300	154,530,000
07/08/2008	9,900	-0.10 ▼	-1.00	9,800	10,200	9,800	7,710	76,329,000
06/08/2008	10,000	0.20 ▲	2.04	9,700	10,000	9,700	13,560	135,600,000
05/08/2008	9,800	-0.20 ▼	-2.00	9,800	10,200	9,800	13,910	136,318,000
04/08/2008	10,000	-0.30 ▼	-2.91	10,000	10,000	10,000	10,360	103,600,000
01/08/2008	10,300	0.30 ▲	3.00	10,300	10,300	10,000	21,090	217,227,000
31/07/2008	10,000	0.20 ▲	2.04	10,000	10,000	10,000	12,860	128,600,000
30/07/2008	9,800	-0.20 ▼	-2.00	10,000	10,000	9,800	4,700	46,060,000
29/07/2008	10,000	0.10 ▲	1.01	10,100	10,100	10,000	16,080	160,800,000
28/07/2008	9,900	0.20 ▲	2.06	9,600	9,900	9,600	8,110	80,289,000
25/07/2008	9,700	-0.30 ▼	-3.00	9,700	9,700	9,700	39,540	383,538,000
24/07/2008	10,000	-0.30 ▼	-2.91	10,000	10,000	10,000	7,130	71,300,000
23/07/2008	10,300	-0.30 ▼	-2.83	10,300	10,300	10,300	60	618,000
22/07/2008	10,600	-0.30 ▼	-2.75	10,600	10,600	10,600	300	3,180,000
21/07/2008	10,900	-0.30 ▼	-2.68	10,900	10,900	10,900	2,240	24,416,000
18/07/2008	11,200	-0.30 ▼	-2.61	11,200	11,200	11,200	4,510	50,512,000
17/07/2008	11,500	-0.30 ▼	-2.54	11,600	11,700	11,500	34,990	402,385,000
16/07/2008	11,800	0.00 ■■	0.00	12,000	12,000	11,500	20,920	246,856,000
15/07/2008	11,800	0.30 ▲	2.61	11,800	11,800	11,800	10,060	118,708,000
14/07/2008	11,500	0.30 ▲	2.68	11,500	11,500	11,500	14,730	169,395,000
11/07/2008	11,200	0.30 ▲	2.75	11,000	11,200	10,900	31,600	353,920,000
10/07/2008	10,900	-0.20 ▼	-1.80	10,900	11,100	10,800	23,600	257,240,000
09/07/2008	11,100	0.10 ▲	0.91	11,300	11,300	10,700	18,130	201,243,000
08/07/2008	11,000	-0.30 ▼	-2.65	11,000	11,000	11,000	2,920	32,120,000
07/07/2008	11,300	-0.30 ▼	-2.59	11,800	11,800	11,300	32,250	364,425,000
04/07/2008	11,600	0.30 ▲	2.65	11,600	11,600	11,600	30,180	350,088,000
03/07/2008	11,300	0.30 ▲	2.73	11,300	11,300	11,100	14,570	164,641,000
02/07/2008	11,000	0.30 ▲	2.80	11,000	11,000	10,700	25,830	284,130,000
01/07/2008	10,700	0.30 ▲	2.88	10,700	10,700	10,700	11,750	125,725,000
30/06/2008	10,400	0.30 ▲	2.97	10,000	10,400	10,000	31,160	324,064,000
27/06/2008	10,100	0.00 ■■	0.00	10,100	10,300	10,000	7,360	74,336,000
26/06/2008	10,100	-0.30 ▼	-2.88	10,700	10,700	10,100	29,500	297,950,000
25/06/2008	10,400	0.30 ▲	2.97	10,100	10,400	10,100	22,760	236,704,000
24/06/2008	10,100	0.20 ▲	2.02	10,100	10,100	10,000	25,400	256,540,000
23/06/2008	9,900	0.20 ▲	2.06	9,900	9,900	9,900	20,590	203,841,000
20/06/2008	9,700	-0.20 ▼	-2.02	9,700	9,900	9,700	24,870	241,239,000
19/06/2008	9,900	-0.30 ▼	-2.94	9,900	9,900	9,900	8,320	82,368,000
18/06/2008	10,200	-0.20 ▼	-1.92	10,600	10,600	10,200	32,550	332,010,000
17/06/2008	10,400	0.20 ▲	1.96	10,400	10,400	10,400	1,390	14,456,000
16/06/2008	10,200	0.20 ▲	2.00	10,200	10,200	10,200	620	6,324,000
13/06/2008	10,000	0.10 ▲	1.01	10,000	10,000	10,000	330	3,300,000
12/06/2008	9,900	0.10 ▲	1.02	9,900	9,900	9,900	2,670	26,433,000
11/06/2008	9,800	0.10 ▲	1.03	9,800	9,800	9,800	3,670	35,966,000
10/06/2008	9,700	0.10 ▲	1.04	9,700	9,700	9,500	6,070	58,879,000
09/06/2008	9,600	0.10 ▲	1.05	9,400	9,600	9,400	20,510	196,896,000
06/06/2008	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	3,810	36,195,000
05/06/2008	9,600	-0.10 ▼	-1.03	9,600	9,800	9,600	14,760	141,696,000
04/06/2008	9,700	-0.10 ▼	-1.02	9,900	9,900	9,700	12,270	119,019,000
03/06/2008	9,800	-0.20 ▼	-2.00	9,800	10,000	9,800	9,550	93,590,000
02/06/2008	10,000	-0.20 ▼	-1.96	10,000	10,100	10,000	12,050	120,500,000
30/05/2008	10,200	0.00 ■■	0.00	10,000	10,300	10,000	23,690	241,638,000
29/05/2008	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
28/05/2008	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
27/05/2008	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
26/05/2008	10,200	-0.20 ▼	-1.92	10,200	10,200	10,200	14,590	148,818,000
23/05/2008	10,400	-0.20 ▼	-1.89	10,400	10,400	10,400	3,150	32,760,000
22/05/2008	10,600	-0.20 ▼	-1.85	10,600	10,600	10,600	3,720	39,432,000
21/05/2008	10,800	-0.20 ▼	-1.82	10,800	10,800	10,800	8,320	89,856,000
20/05/2008	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	11,060	121,660,000
19/05/2008	11,200	-0.20 ▼	-1.75	11,600	11,600	11,200	10,590	118,608,000
16/05/2008	11,400	-0.10 ▼	-0.87	11,700	11,700	11,300	17,640	201,096,000
15/05/2008	11,500	-0.20 ▼	-1.71	11,500	11,500	11,500	7,350	84,525,000
14/05/2008	11,700	-0.20 ▼	-1.68	11,700	11,700	11,700	3,680	43,056,000
13/05/2008	11,900	-0.20 ▼	-1.65	12,000	12,000	11,900	940	11,186,000
12/05/2008	12,100	-0.20 ▼	-1.63	12,100	12,100	12,100	2,560	30,976,000
09/05/2008	12,300	-0.20 ▼	-1.60	12,300	12,300	12,300	11,250	138,375,000
08/05/2008	12,500	-0.20 ▼	-1.57	12,500	12,500	12,500	4,060	50,750,000
07/05/2008	12,700	-0.20 ▼	-1.55	12,700	12,700	12,700	6,350	80,645,000
06/05/2008	12,900	-0.20 ▼	-1.53	12,900	12,900	12,900	14,050	181,245,000
05/05/2008	13,100	-0.10 ▼	-0.76	13,400	13,400	13,000	28,030	367,193,000
29/04/2008	13,200	-0.20 ▼	-1.49	13,600	13,600	13,200	24,050	317,460,000
28/04/2008	13,400	0.20 ▲	1.52	13,300	13,400	13,300	9,260	124,084,000
25/04/2008	13,200	0.00 ■■	0.00	13,000	13,400	13,000	16,230	214,236,000
24/04/2008	13,200	-0.20 ▼	-1.49	13,200	13,300	13,200	5,520	72,864,000
23/04/2008	13,400	-0.20 ▼	-1.47	13,500	13,800	13,400	12,800	171,520,000
22/04/2008	13,600	-0.20 ▼	-1.45	13,600	13,700	13,600	3,650	49,640,000
21/04/2008	13,800	-0.20 ▼	-1.43	13,800	14,100	13,800	5,110	70,518,000
18/04/2008	14,000	-0.20 ▼	-1.41	14,200	14,200	14,000	14,550	203,700,000
17/04/2008	14,200	0.20 ▲	1.43	13,800	14,200	13,800	12,120	172,104,000
16/04/2008	14,000	-0.20 ▼	-1.41	14,200	14,200	14,000	1,210	16,940,000
11/04/2008	14,200	-0.20 ▼	-1.39	14,200	14,200	14,200	9,180	130,356,000
10/04/2008	14,400	-0.20 ▼	-1.37	14,400	14,400	14,400	2,310	33,264,000
09/04/2008	14,600	0.00 ■■	0.00	14,800	14,800	14,400	12,120	176,952,000
08/04/2008	14,600	-0.10 ▼	-0.68	14,900	14,900	14,500	29,230	426,758,000
07/04/2008	14,700	0.20 ▲	1.38	14,500	14,700	14,500	520	7,644,000
04/04/2008	14,500	0.10 ▲	0.69	14,500	14,500	14,500	1,100	15,950,000
03/04/2008	14,400	0.10 ▲	0.70	14,400	14,400	14,400	10	144,000
02/04/2008	14,300	0.10 ▲	0.70	14,300	14,300	14,300	10	143,000
01/04/2008	14,200	0.10 ▲	0.71	14,200	14,200	14,200	120	1,704,000
31/03/2008	14,100	0.10 ▲	0.71	14,100	14,100	14,100	1,810	25,521,000
28/03/2008	14,000	0.10 ▲	0.72	14,000	14,000	14,000	2,290	32,060,000
27/03/2008	13,900	0.10 ▲	0.72	13,900	13,900	13,900	4,000	55,600,000
26/03/2008	13,800	0.00 ■■	0.00	13,500	14,300	13,500	23,550	324,990,000
25/03/2008	13,800	-0.70 ▼	-4.83	13,800	13,800	13,800	3,980	54,924,000
24/03/2008	14,500	-0.70 ▼	-4.61	14,500	15,900	14,500	7,560	109,620,000
21/03/2008	15,200	-0.80 ▼	-5.00	15,500	16,000	15,200	17,110	260,072,000
20/03/2008	16,000	0.40 ▲	2.56	15,500	16,300	15,500	6,800	108,800,000
19/03/2008	15,600	-0.70 ▼	-4.29	16,300	17,000	15,600	10,690	166,764,000
18/03/2008	16,300	-0.80 ▼	-4.68	16,300	16,300	16,300	7,500	122,250,000
17/03/2008	17,100	-0.80 ▼	-4.47	18,200	18,200	17,100	23,370	399,627,000
14/03/2008	19,100	-0.20 ▼	-1.04	19,300	19,300	18,900	35,310	674,421,000
13/03/2008	19,300	0.60 ▲	3.21	19,500	19,500	19,000	25,730	496,589,000
12/03/2008	18,700	0.70 ▲	3.89	18,000	18,800	18,000	14,350	268,345,000
11/03/2008	18,000	0.20 ▲	1.12	18,500	18,500	17,700	65,690	1,182,420,000
10/03/2008	17,800	0.80 ▲	4.71	17,000	17,800	17,000	38,890	692,242,000
07/03/2008	17,000	0.80 ▲	4.94	17,000	17,000	17,000	2,510	42,670,000
06/03/2008	16,200	0.70 ▲	4.52	16,200	16,200	16,200	2,320	37,584,000
05/03/2008	15,500	-0.80 ▼	-4.91	15,500	15,500	15,500	12,270	190,185,000
04/03/2008	16,300	-0.80 ▼	-4.68	16,300	16,300	16,300	6,350	103,505,000
03/03/2008	17,100	-0.90 ▼	-5.00	17,100	18,000	17,100	12,590	215,289,000
29/02/2008	18,000	-0.80 ▼	-4.26	18,300	18,400	18,000	13,490	242,820,000
28/02/2008	18,800	-0.20 ▼	-1.05	18,800	19,000	18,800	7,440	139,872,000
27/02/2008	19,000	0.00 ■■	0.00	19,000	19,200	19,000	4,850	92,150,000
26/02/2008	19,000	-0.90 ▼	-4.52	20,600	20,600	19,000	21,180	402,420,000
25/02/2008	19,900	0.90 ▲	4.74	19,500	19,900	19,500	17,350	345,265,000
22/02/2008	19,000	0.20 ▲	1.06	17,900	19,000	17,900	15,700	298,300,000
21/02/2008	18,800	-0.90 ▼	-4.57	18,900	18,900	18,800	10,050	188,940,000
20/02/2008	19,700	-0.80 ▼	-3.90	20,500	21,000	19,700	4,980	98,106,000
19/02/2008	20,500	0.00 ■■	0.00	19,500	21,200	19,500	6,860	140,630,000
18/02/2008	20,500	-0.70 ▼	-3.30	20,200	20,500	20,200	6,630	135,915,000
15/02/2008	21,200	0.00 ■■	0.00	21,900	21,900	21,200	5,230	110,876,000
14/02/2008	21,200	-0.10 ▼	-0.47	21,200	21,600	21,200	13,600	288,320,000
13/02/2008	21,300	-1.10 ▼	-4.91	21,500	21,700	21,300	11,110	236,643,000
12/02/2008	22,400	-0.10 ▼	-0.44	23,000	23,000	21,500	4,440	99,456,000
01/02/2008	22,500	0.30 ▲	1.35	22,500	22,500	22,000	18,330	412,425,000
31/01/2008	22,200	0.70 ▲	3.26	22,000	22,200	21,000	20,620	457,764,000
30/01/2008	21,500	1.00 ▲	4.88	21,500	21,500	21,400	7,700	165,550,000
29/01/2008	20,500	0.80 ▲	4.06	19,700	20,500	19,700	11,190	229,395,000
28/01/2008	19,700	-0.30 ▼	-1.50	20,000	20,200	19,500	12,490	246,053,000
25/01/2008	20,000	0.30 ▲	1.52	19,700	20,200	19,700	15,640	312,800,000
24/01/2008	19,700	0.00 ■■	0.00	20,600	20,600	19,700	16,900	332,930,000
23/01/2008	19,700	-1.00 ▼	-4.83	20,500	20,500	19,700	16,100	317,170,000
22/01/2008	20,700	-0.90 ▼	-4.17	20,600	21,300	20,600	16,210	335,547,000
21/01/2008	21,600	-0.20 ▼	-0.92	21,100	21,800	21,100	6,380	137,808,000
18/01/2008	21,800	0.80 ▲	3.81	21,000	21,900	21,000	5,960	129,928,000
17/01/2008	21,000	-0.40 ▼	-1.87	22,400	22,400	21,000	17,390	365,190,000
16/01/2008	21,400	1.00 ▲	4.90	21,000	21,400	21,000	12,060	258,084,000
15/01/2008	20,400	-1.00 ▼	-4.67	20,400	20,500	20,400	13,630	278,052,000
14/01/2008	21,400	-0.80 ▼	-3.60	22,200	22,500	21,400	10,800	231,120,000
11/01/2008	22,200	0.40 ▲	1.83	21,100	22,200	21,100	10,330	229,326,000
10/01/2008	21,800	-1.10 ▼	-4.80	22,000	22,000	21,800	17,390	379,102,000
09/01/2008	22,900	-0.10 ▼	-0.43	23,400	23,400	22,200	8,970	205,413,000
08/01/2008	23,000	0.10 ▲	0.44	22,600	23,000	22,600	17,190	395,370,000
07/01/2008	22,900	-0.30 ▼	-1.29	23,200	23,200	22,900	9,600	219,840,000
04/01/2008	23,200	-0.20 ▼	-0.85	22,800	23,200	22,800	4,170	96,744,000
03/01/2008	23,400	-0.20 ▼	-0.85	23,400	23,400	23,200	5,500	128,700,000
02/01/2008	23,600	-0.40 ▼	-1.67	23,600	24,000	23,600	7,850	185,260,000
28/12/2007	24,000	0.00 ■■	0.00	24,000	24,000	23,800	5,890	141,360,000
27/12/2007	24,000	-0.30 ▼	-1.23	24,900	24,900	24,000	2,600	62,400,000
26/12/2007	24,300	0.10 ▲	0.41	23,700	24,500	23,700	13,820	335,826,000
25/12/2007	24,200	0.20 ▲	0.83	24,000	24,500	24,000	700	16,940,000
24/12/2007	24,000	-0.30 ▼	-1.23	24,300	24,500	24,000	11,600	278,400,000
21/12/2007	24,300	-0.20 ▼	-0.82	24,000	24,400	24,000	2,420	58,806,000
20/12/2007	24,500	-0.30 ▼	-1.21	24,800	24,800	24,500	8,500	208,250,000
19/12/2007	24,800	0.90 ▲	3.77	24,800	24,800	24,500	20,000	496,000,000
18/12/2007	23,900	-0.10 ▼	-0.42	23,800	24,000	23,700	7,650	182,835,000
17/12/2007	24,000	-0.30 ▼	-1.23	23,500	24,300	23,500	7,120	170,880,000
14/12/2007	24,300	-0.30 ▼	-1.22	24,300	24,600	24,300	5,260	127,818,000
13/12/2007	24,600	-0.30 ▼	-1.20	24,900	24,900	24,500	6,270	154,242,000
12/12/2007	24,900	0.40 ▲	1.63	24,900	25,000	24,500	14,880	370,512,000
11/12/2007	24,500	-0.50 ▼	-2.00	24,500	24,500	24,400	17,960	440,020,000
10/12/2007	25,000	-0.20 ▼	-0.79	24,500	25,000	24,500	7,520	188,000,000
07/12/2007	25,200	0.00 ■■	0.00	25,200	25,300	25,000	11,590	292,068,000
06/12/2007	25,200	0.00 ■■	0.00	25,100	25,500	25,000	10,950	275,940,000
05/12/2007	25,200	-0.20 ▼	-0.79	25,200	25,400	25,000	6,080	153,216,000
04/12/2007	25,400	0.00 ■■	0.00	25,500	25,700	25,400	8,150	207,010,000
03/12/2007	25,400	0.10 ▲	0.40	25,100	25,400	25,100	21,760	552,704,000
30/11/2007	25,300	-0.10 ▼	-0.39	25,500	25,500	25,200	7,090	179,377,000
29/11/2007	25,400	0.30 ▲	1.20	25,100	25,400	25,100	14,580	370,332,000
28/11/2007	25,100	0.10 ▲	0.40	25,000	25,200	25,000	11,450	287,395,000
27/11/2007	25,000	-0.30 ▼	-1.19	25,500	25,500	25,000	26,160	654,000,000
26/11/2007	25,300	0.00 ■■	0.00	25,300	25,300	25,000	25,130	635,789,000
23/11/2007	25,300	0.20 ▲	0.80	25,300	25,300	25,100	12,770	323,081,000
22/11/2007	25,100	0.20 ▲	0.80	24,900	25,100	24,900	6,800	170,680,000
21/11/2007	24,900	-0.60 ▼	-2.35	25,000	25,000	24,800	22,020	548,298,000
20/11/2007	25,500	0.10 ▲	0.39	25,400	25,500	25,200	12,870	328,185,000
19/11/2007	25,400	0.20 ▲	0.79	25,500	25,500	25,100	17,440	442,976,000
16/11/2007	25,200	0.20 ▲	0.80	25,000	25,800	25,000	9,690	244,188,000
15/11/2007	25,000	-1.00 ▼	-3.85	26,000	26,200	25,000	24,070	601,750,000
14/11/2007	26,000	1.20 ▲	4.84	25,000	26,000	25,000	13,260	344,760,000
13/11/2007	24,800	-1.20 ▼	-4.62	25,900	25,900	24,800	23,120	573,376,000
12/11/2007	26,000	-0.20 ▼	-0.76	26,500	26,500	26,000	19,630	510,380,000
09/11/2007	26,200	-0.60 ▼	-2.24	26,000	26,700	26,000	26,650	698,230,000
08/11/2007	26,800	-0.20 ▼	-0.74	27,400	27,400	26,800	19,900	533,320,000
07/11/2007	27,000	0.60 ▲	2.27	27,000	27,200	27,000	21,650	584,550,000
06/11/2007	26,400	-0.50 ▼	-1.86	26,400	27,000	26,300	38,460	1,015,344,000
05/11/2007	26,900	-0.60 ▼	-2.18	26,500	27,400	26,500	18,580	499,802,000
02/11/2007	27,500	-0.50 ▼	-1.79	28,000	28,000	27,300	37,620	1,034,550,000
01/11/2007	28,000	0.20 ▲	0.72	28,000	28,200	27,800	46,730	1,308,440,000
31/10/2007	27,800	0.00 ■■	0.00	28,000	28,000	27,500	20,230	562,394,000
30/10/2007	27,800	-0.20 ▼	-0.71	27,500	28,000	27,500	33,750	938,250,000
29/10/2007	28,000	-0.80 ▼	-2.78	29,000	29,000	28,000	16,490	461,720,000
26/10/2007	28,800	-0.10 ▼	-0.35	29,000	29,000	28,600	70,220	2,022,336,000
25/10/2007	28,900	1.30 ▲	4.71	28,000	28,900	28,000	35,510	1,026,239,000
24/10/2007	27,600	-0.20 ▼	-0.72	27,500	28,200	27,500	32,090	885,684,000
23/10/2007	27,800	-0.90 ▼	-3.14	27,500	28,500	27,500	33,620	934,636,000
22/10/2007	28,700	-0.30 ▼	-1.03	29,000	29,000	28,500	28,860	828,282,000
19/10/2007	29,000	-1.00 ▼	-3.33	29,500	29,500	28,500	44,220	1,282,380,000
18/10/2007	30,000	0.80 ▲	2.74	30,600	30,600	30,000	174,210	5,226,300,000
17/10/2007	29,200	1.30 ▲	4.66	29,000	29,200	28,300	146,110	4,266,412,000
16/10/2007	27,900	-0.10 ▼	-0.36	27,800	28,000	27,800	46,960	1,310,184,000
15/10/2007	28,000	-0.30 ▼	-1.06	28,200	28,200	27,800	44,260	1,239,280,000
12/10/2007	28,300	0.00 ■■	0.00	28,200	28,300	28,000	29,420	832,586,000
11/10/2007	28,300	-0.10 ▼	-0.35	28,500	28,500	28,100	32,460	918,618,000
10/10/2007	28,400	0.40 ▲	1.43	28,500	28,500	28,100	74,780	2,123,752,000
09/10/2007	28,000	-0.30 ▼	-1.06	28,000	28,600	28,000	63,030	1,764,840,000
08/10/2007	28,300	0.60 ▲	2.17	28,000	28,400	28,000	44,870	1,269,821,000
05/10/2007	27,700	-0.10 ▼	-0.36	27,900	28,000	27,500	51,690	1,431,813,000
04/10/2007	27,800	0.00 ■■	0.00	27,800	28,000	27,500	49,960	1,388,888,000
03/10/2007	27,800	-0.20 ▼	-0.71	28,000	28,000	27,600	41,240	1,146,472,000
02/10/2007	28,000	-1.00 ▼	-3.45	28,500	28,500	27,800	57,950	1,622,600,000
01/10/2007	29,000	1.20 ▲	4.32	29,000	29,000	28,300	69,760	2,023,040,000
28/09/2007	27,800	1.30 ▲	4.91	26,500	27,800	26,000	109,310	3,038,818,000
27/09/2007	26,500	-0.40 ▼	-1.49	26,800	26,900	26,400	30,340	804,010,000
26/09/2007	26,900	0.90 ▲	3.46	27,300	27,300	26,500	62,150	1,671,835,000
25/09/2007	26,000	0.80 ▲	3.17	25,500	26,000	25,300	56,170	1,460,420,000
24/09/2007	25,200	0.00 ■■	0.00	25,500	25,500	25,200	21,320	537,264,000
21/09/2007	25,200	0.10 ▲	0.40	25,000	25,200	25,000	34,730	875,196,000
20/09/2007	25,100	0.10 ▲	0.40	25,900	25,900	25,100	25,730	645,823,000
19/09/2007	25,000	0.00 ■■	0.00	25,000	25,400	25,000	18,860	471,500,000
18/09/2007	25,000	-0.50 ▼	-1.96	25,000	25,400	25,000	35,870	896,750,000
17/09/2007	25,500	0.00 ■■	0.00	25,600	25,600	25,500	12,080	308,040,000
14/09/2007	25,500	0.40 ▲	1.59	25,000	25,600	24,500	20,980	534,990,000
13/09/2007	25,100	-0.60 ▼	-2.33	25,100	26,000	25,000	23,190	582,069,000
12/09/2007	25,700	-1.20 ▼	-4.46	26,900	26,900	25,600	87,930	2,259,801,000
11/09/2007	26,900	1.20 ▲	4.67	26,900	26,900	26,900	86,630	2,330,347,000
10/09/2007	25,700	1.20 ▲	4.90	25,000	25,700	25,000	64,500	1,657,650,000
07/09/2007	24,500	0.00 ■■	0.00	24,300	24,500	24,200	19,160	469,420,000
06/09/2007	24,500	-0.10 ▼	-0.41	24,800	24,800	24,500	7,830	191,835,000
05/09/2007	24,600	-0.10 ▼	-0.40	24,800	24,800	23,500	6,400	157,440,000
04/09/2007	24,700	0.60 ▲	2.49	24,800	24,800	24,500	4,860	120,042,000
31/08/2007	24,100	0.20 ▲	0.84	24,000	24,200	24,000	9,760	235,216,000
30/08/2007	23,900	-0.10 ▼	-0.42	23,800	23,900	23,500	4,310	103,009,000
29/08/2007	24,000	0.00 ■■	0.00	24,000	24,000	23,500	8,100	194,400,000
28/08/2007	24,000	-0.30 ▼	-1.23	24,200	24,200	24,000	19,500	468,000,000
27/08/2007	24,300	-0.10 ▼	-0.41	25,000	25,000	24,300	9,200	223,560,000
24/08/2007	24,400	0.00 ■■	0.00	24,400	24,400	24,300	9,110	222,284,000
23/08/2007	24,400	0.10 ▲	0.41	24,000	24,400	24,000	10,900	265,960,000
22/08/2007	24,300	-0.20 ▼	-0.82	24,500	25,000	24,300	7,720	187,596,000
21/08/2007	24,500	0.20 ▲	0.82	24,000	25,000	24,000	9,530	233,485,000
20/08/2007	24,300	-0.60 ▼	-2.41	23,900	24,300	23,900	27,540	669,222,000
17/08/2007	24,900	-0.10 ▼	-0.40	25,000	25,000	24,400	8,670	215,883,000
16/08/2007	25,000	-0.10 ▼	-0.40	25,000	25,100	25,000	11,940	298,500,000
15/08/2007	25,100	-0.10 ▼	-0.40	25,100	25,200	25,100	18,230	457,573,000
14/08/2007	25,200	0.10 ▲	0.40	25,200	25,500	25,200	13,380	337,176,000
13/08/2007	25,100	-0.40 ▼	-1.57	25,100	25,400	25,000	15,420	387,042,000
10/08/2007	25,500	0.00 ■■	0.00	25,700	25,700	25,500	9,050	230,775,000
09/08/2007	25,500	0.30 ▲	1.19	25,200	25,500	25,200	15,700	400,350,000
08/08/2007	25,200	-0.20 ▼	-0.79	25,100	25,400	25,100	16,940	426,888,000
07/08/2007	25,400	0.30 ▲	1.20	25,100	25,500	25,100	7,700	195,580,000
06/08/2007	25,100	-0.40 ▼	-1.57	25,000	25,500	25,000	16,470	413,397,000
03/08/2007	25,500	-0.10 ▼	-0.39	25,500	25,600	25,000	14,420	367,710,000
02/08/2007	25,600	-0.10 ▼	-0.39	26,000	26,000	25,600	13,350	341,760,000
01/08/2007	25,700	0.10 ▲	0.39	25,600	26,300	25,600	8,090	207,913,000
31/07/2007	25,600	-0.20 ▼	-0.78	25,600	26,900	25,500	19,840	507,904,000
30/07/2007	25,800	-0.40 ▼	-1.53	26,000	26,000	25,700	10,300	265,740,000
27/07/2007	26,200	0.40 ▲	1.55	26,000	26,200	26,000	27,140	711,068,000
26/07/2007	25,800	-0.70 ▼	-2.64	26,000	26,000	25,800	39,850	1,028,130,000
25/07/2007	26,500	-0.40 ▼	-1.49	26,900	26,900	26,500	22,360	592,540,000
24/07/2007	26,900	-0.70 ▼	-2.54	26,300	26,900	26,300	21,590	580,771,000
23/07/2007	27,600	-0.70 ▼	-2.47	29,700	29,700	27,600	136,160	3,758,016,000
20/07/2007	28,300	1.30 ▲	4.81	28,300	28,300	28,300	32,160	910,128,000
19/07/2007	27,000	1.20 ▲	4.65	26,200	27,000	26,200	53,840	1,453,680,000
18/07/2007	25,800	0.30 ▲	1.18	26,100	26,100	25,800	35,500	915,900,000
17/07/2007	25,500	0.00 ■■	0.00	25,500	25,500	25,500	25,500	650,250,000
16/07/2007	25,500	0.00 ■■	0.00	25,800	25,800	25,500	18,780	478,890,000
13/07/2007	25,500	-0.50 ▼	-1.92	25,400	25,500	25,400	24,000	612,000,000
12/07/2007	26,000	-0.50 ▼	-1.89	26,100	26,400	26,000	16,040	417,040,000
11/07/2007	26,500	0.50 ▲	1.92	26,500	26,500	26,500	33,200	879,800,000
10/07/2007	26,000	0.00 ■■	0.00	26,500	26,500	26,000	15,550	404,300,000
09/07/2007	26,000	0.10 ▲	0.39	25,900	26,000	25,500	6,590	171,340,000
06/07/2007	25,900	-0.10 ▼	-0.38	25,500	25,900	25,500	7,560	195,804,000
05/07/2007	26,000	-0.20 ▼	-0.76	26,200	26,500	26,000	17,450	453,700,000
04/07/2007	26,200	1.20 ▲	4.80	25,000	26,200	25,000	3,560	93,272,000
03/07/2007	25,000	-0.70 ▼	-2.72	25,200	25,200	25,000	20,660	516,500,000
02/07/2007	25,700	-1.30 ▼	-4.81	27,000	27,000	25,700	19,870	510,659,000
29/06/2007	27,000	-0.30 ▼	-1.10	27,300	27,300	27,000	16,960	457,920,000
28/06/2007	27,300	-0.30 ▼	-1.09	27,500	27,500	27,300	15,140	413,322,000
27/06/2007	27,600	0.00 ■■	0.00	27,600	27,600	27,500	20,590	568,284,000
26/06/2007	27,600	-0.40 ▼	-1.43	28,000	28,000	27,600	18,450	509,220,000
25/06/2007	28,000	0.50 ▲	1.82	27,000	28,000	27,000	24,500	686,000,000
22/06/2007	27,500	-0.50 ▼	-1.79	27,500	27,500	27,500	23,680	651,200,000
21/06/2007	28,000	-0.20 ▼	-0.71	28,000	28,000	28,000	18,180	509,040,000
20/06/2007	28,200	0.20 ▲	0.71	28,000	28,200	28,000	28,350	799,470,000
19/06/2007	28,000	0.00 ■■	0.00	28,000	28,000	28,000	31,430	880,040,000
18/06/2007	28,000	0.00 ■■	0.00	29,000	29,000	28,000	16,840	471,520,000
15/06/2007	28,000	0.00 ■■	0.00	28,000	28,000	28,000	19,130	535,640,000
14/06/2007	28,000	-0.50 ▼	-1.75	29,000	29,000	28,000	44,240	1,238,720,000
13/06/2007	28,500	-1.00 ▼	-3.39	29,500	29,500	28,500	34,680	988,380,000
12/06/2007	29,500	-1.50 ▼	-4.84	31,000	31,000	29,500	10,100	297,950,000
11/06/2007	31,000	-1.10 ▼	-3.43	33,700	33,700	31,000	124,660	3,864,460,000
08/06/2007	32,100	1.50 ▲	4.90	32,100	32,100	32,100	60,250	1,934,025,000
07/06/2007	30,600	1.40 ▲	4.79	30,600	30,600	30,600	56,810	1,738,386,000
06/06/2007	29,200	1.30 ▲	4.66	29,200	29,200	29,200	93,060	2,717,352,000
05/06/2007	27,900	1.30 ▲	4.89	26,800	27,900	26,800	53,440	1,490,976,000
04/06/2007	26,600	-0.40 ▼	-1.48	26,500	26,600	26,000	25,600	680,960,000
01/06/2007	27,000	0.50 ▲	1.89	27,000	27,000	27,000	5,300	143,100,000
31/05/2007	26,500	-0.60 ▼	-2.21	27,100	27,100	26,500	9,160	242,740,000
30/05/2007	27,100	-0.40 ▼	-1.45	27,500	27,500	27,100	3,620	98,102,000
29/05/2007	27,500	0.00 ■■	0.00	27,800	27,800	27,500	13,890	381,975,000
28/05/2007	27,500	0.00 ■■	0.00	27,500	27,500	27,500	11,400	313,500,000
25/05/2007	27,500	-0.50 ▼	-1.79	27,500	28,000	27,500	5,840	160,600,000
24/05/2007	28,000	-0.50 ▼	-1.75	28,000	29,000	28,000	18,290	512,120,000
23/05/2007	28,500	1.00 ▲	3.64	28,800	28,800	28,500	22,100	629,850,000
22/05/2007	27,500	0.50 ▲	1.85	27,000	27,500	26,500	22,710	624,525,000
21/05/2007	27,000	-0.50 ▼	-1.82	27,000	27,000	27,000	11,760	317,520,000
18/05/2007	27,500	0.00 ■■	0.00	27,000	27,500	27,000	10,020	275,550,000
17/05/2007	27,500	-0.40 ▼	-1.43	26,600	27,500	26,600	8,850	243,375,000
16/05/2007	27,900	-0.10 ▼	-0.36	27,900	27,900	27,900	6,200	172,980,000
15/05/2007	28,000	0.10 ▲	0.36	28,000	28,000	28,000	7,720	216,160,000
14/05/2007	27,900	0.00 ■■	0.00	29,000	29,000	27,900	8,280	231,012,000
11/05/2007	27,900	0.00 ■■	0.00	27,900	27,900	27,900	3,400	94,860,000
10/05/2007	27,900	-1.10 ▼	-3.79	27,900	2,900	27,900	4,760	132,804,000
09/05/2007	29,000	-0.40 ▼	-1.36	29,400	29,400	29,000	8,390	243,310,000
08/05/2007	29,400	1.40 ▲	5.00	28,700	29,400	28,700	13,150	386,610,000
07/05/2007	28,000	1.20 ▲	4.48	0	28,000	27,200	640	17,920,000
04/05/2007	26,800	-1.00 ▼	-3.60	28,500	28,500	26,800	5,200	139,360,000
03/05/2007	28,800	0.00 ■■	0.00	28,000	28,800	28,000	11,460	330,048,000
02/05/2007	28,800	1.30 ▲	4.73	28,800	28,800	28,800	9,730	280,224,000
25/04/2007	27,500	1.10 ▲	4.17	27,000	27,500	27,000	15,910	437,525,000
24/04/2007	26,400	-0.20 ▼	-0.75	25,300	26,400	25,300	14,060	371,184,000
23/04/2007	26,600	-1.30 ▼	-4.66	26,600	26,600	26,600	11,710	311,486,000
20/04/2007	27,900	0.00 ■■	0.00	29,200	29,200	27,900	39,460	1,100,934,000
19/04/2007	27,900	1.30 ▲	4.89	27,000	27,900	27,000	2,980	83,142,000
18/04/2007	26,600	1.20 ▲	4.72	25,400	26,600	25,400	7,550	200,830,000
17/04/2007	25,400	-1.30 ▼	-4.87	25,600	25,600	25,400	12,610	320,294,000
16/04/2007	26,700	-1.40 ▼	-4.98	26,700	26,700	26,700	1,850	49,395,000
13/04/2007	28,100	-1.40 ▼	-4.75	28,100	28,100	28,100	18,410	517,321,000
12/04/2007	29,500	-1.50 ▼	-4.84	30,000	30,000	29,500	13,310	392,645,000
11/04/2007	31,000	0.50 ▲	1.64	32,000	32,000	30,500	21,240	658,440,000
10/04/2007	30,500	-1.60 ▼	-4.98	31,000	31,000	30,500	17,710	540,155,000
09/04/2007	32,100	-1.60 ▼	-4.75	32,300	32,300	32,100	20,510	658,371,000
06/04/2007	33,700	-1.70 ▼	-4.80	33,700	33,700	33,700	12,690	427,653,000
05/04/2007	35,400	0.20 ▲	0.57	35,400	35,400	35,400	11,000	389,400,000
04/04/2007	35,200	1.00 ▲	2.92	33,500	35,200	33,500	8,220	289,344,000
03/04/2007	34,200	-1.80 ▼	-5.00	34,200	34,200	34,200	19,100	653,220,000
02/04/2007	36,000	-1.50 ▼	-4.00	37,500	37,500	36,000	17,370	625,320,000
30/03/2007	37,500	1.70 ▲	4.75	37,500	37,500	37,500	23,800	892,500,000
29/03/2007	35,800	1.70 ▲	4.99	32,400	35,800	32,400	25,680	919,344,000
28/03/2007	34,100	-1.70 ▼	-4.75	0	34,500	34,100	10,810	368,621,000
27/03/2007	35,800	-1.80 ▼	-4.79	35,800	35,800	35,800	440	15,752,000
26/03/2007	37,600	-1.90 ▼	-4.81	37,600	37,600	37,600	16,210	609,496,000
23/03/2007	39,500	-2.00 ▼	-4.82	39,500	39,500	39,500	26,830	1,059,785,000
22/03/2007	41,500	-1.50 ▼	-3.49	41,000	41,500	41,000	29,760	1,235,040,000
21/03/2007	43,000	-1.00 ▼	-2.27	43,000	44,000	43,000	64,350	2,767,050,000
20/03/2007	44,000	1.80 ▲	4.27	42,200	44,000	43,000	121,310	5,337,640,000
19/03/2007	42,200	2.00 ▲	4.98	42,200	42,200	42,200	86,550	3,652,410,000
16/03/2007	40,200	-2.10 ▼	-4.96	40,200	40,200	40,200	74,720	3,003,744,000
15/03/2007	42,300	-2.20 ▼	-4.94	43,000	43,000	42,300	85,700	3,625,110,000
14/03/2007	44,500	2.10 ▲	4.95	44,500	44,500	44,500	117,730	5,238,985,000
13/03/2007	42,400	2.00 ▲	4.95	42,400	42,400	42,400	36,030	1,527,672,000
12/03/2007	40,400	1.90 ▲	4.94	38,500	40,400	38,500	55,460	2,240,584,000
09/03/2007	38,500	1.80 ▲	4.90	38,500	38,500	38,500	31,280	1,204,280,000
08/03/2007	36,700	1.70 ▲	4.86	36,000	36,700	36,000	12,500	458,750,000
07/03/2007	35,000	1.60 ▲	4.79	35,000	35,000	35,000	18,260	639,100,000
06/03/2007	33,400	1.50 ▲	4.70	33,400	33,400	33,400	19,190	640,946,000
05/03/2007	31,900	1.50 ▲	4.93	31,900	31,900	31,900	10,320	329,208,000
02/03/2007	30,400	1.40 ▲	4.83	30,400	30,400	30,400	71,360	2,169,344,000
01/03/2007	29,000	1.30 ▲	4.69	29,000	29,000	29,000	59,000	1,711,000,000
28/02/2007	27,700	1.30 ▲	4.92	27,700	27,700	27,700	30,850	854,545,000
27/02/2007	26,400	1.20 ▲	4.76	26,400	26,400	26,400	23,970	632,808,000
26/02/2007	25,200	1.20 ▲	5.00	25,200	25,200	25,200	23,550	593,460,000
15/02/2007	24,000	1.00 ▲	4.35	24,000	24,000	23,500	29,270	702,480,000
14/02/2007	23,000	0.50 ▲	2.22	23,000	23,000	22,500	23,330	536,590,000
13/02/2007	22,500	0.50 ▲	2.27	22,500	22,900	22,000	11,370	255,825,000
12/02/2007	22,000	0.00 ■■	0.00	21,300	22,000	21,300	21,520	473,440,000
09/02/2007	22,000	0.00 ■■	0.00	22,000	23,000	22,000	22,510	495,220,000
08/02/2007	22,000	0.80 ▲	3.77	22,000	22,000	21,000	34,750	764,500,000
07/02/2007	21,200	-0.80 ▼	-3.64	21,200	22,500	21,200	33,550	711,260,000
06/02/2007	22,000	0.00 ■■	0.00	22,000	22,000	21,500	26,100	574,200,000
05/02/2007	22,000	0.40 ▲	1.85	22,000	22,500	21,000	20,710	455,620,000
02/02/2007	21,600	0.00 ■■	0.00	21,600	21,600	21,600	910	19,656,000
01/02/2007	21,600	0.10 ▲	0.47	21,500	22,500	21,500	2,720	58,752,000
31/01/2007	21,500	-0.50 ▼	-2.27	22,000	22,000	21,500	1,090	23,435,000
30/01/2007	22,000	0.50 ▲	2.33	22,000	22,000	22,000	100	2,200,000
29/01/2007	21,500	0.50 ▲	2.38	21,500	21,500	20,500	7,000	150,500,000
26/01/2007	21,000	-1.00 ▼	-4.55	16,000	22,000	21,000	8,400	176,400,000
25/01/2007	22,000	-0.50 ▼	-2.22	23,000	23,000	22,000	10,650	234,300,000
24/01/2007	22,500	0.60 ▲	2.74	22,500	22,500	21,000	3,600	81,000,000
23/01/2007	21,900	-1.10 ▼	-4.78	21,900	21,900	21,900	4,000	87,600,000
22/01/2007	23,000	0.00 ■■	0.00	23,000	23,000	21,900	14,300	328,900,000
19/01/2007	23,000	0.50 ▲	2.22	22,500	23,000	22,500	9,650	221,950,000
18/01/2007	22,500	1.00 ▲	4.65	21,500	22,500	21,500	12,290	276,525,000
17/01/2007	21,500	-0.50 ▼	-2.27	20,900	21,500	20,900	14,560	313,040,000
16/01/2007	22,000	-0.50 ▼	-2.22	22,500	22,500	22,000	9,700	213,400,000
15/01/2007	22,500	-0.40 ▼	-1.75	22,900	22,900	22,500	31,100	699,750,000
12/01/2007	22,900	-0.10 ▼	-0.43	23,000	23,000	22,900	12,100	277,090,000
11/01/2007	23,000	0.00 ■■	0.00	21,900	23,000	21,900	29,910	687,930,000
10/01/2007	23,000	0.00 ■■	0.00	23,000	23,000	22,800	18,890	434,470,000
09/01/2007	23,000	-0.70 ▼	-2.95	0	23,000	22,800	16,100	370,300,000
08/01/2007	23,700	-0.20 ▼	-0.84	23,900	23,900	23,500	9,510	225,387,000
05/01/2007	23,900	0.70 ▲	3.02	23,900	23,900	23,900	11,850	283,215,000
04/01/2007	23,200	0.20 ▲	0.87	23,200	23,200	23,000	11,800	273,760,000
03/01/2007	23,000	-1.20 ▼	-4.96	24,000	24,000	23,000	7,700	177,100,000
02/01/2007	24,200	-0.80 ▼	-3.20	24,200	24,200	24,200	13,700	331,540,000
29/12/2006	25,000	0.90 ▲	3.73	25,300	25,300	25,000	11,290	282,250,000
28/12/2006	24,100	1.10 ▲	4.78	24,100	24,100	23,000	6,570	158,337,000
27/12/2006	23,000	-0.70 ▼	-2.95	0	23,000	22,600	41,260	948,980,000
26/12/2006	23,700	-1.20 ▼	-4.82	23,700	23,700	23,700	16,500	391,050,000
25/12/2006	24,900	-1.30 ▼	-4.96	26,200	26,200	24,900	10,570	263,193,000
22/12/2006	26,200	-1.30 ▼	-4.73	26,200	26,200	26,200	48,900	1,281,180,000
21/12/2006	27,500	0.00 ■■	0.00	27,500	27,500	27,500	10,820	297,550,000

(ĐVT: 1,000 VNĐ)