Lịch sử giao dịch ACL - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 980.00 +0.62 (+0.06%)
HNX-Index 102.35 +0.69 (+0.68%)
UPCOM-Index 57.55 +0.20 (+0.35%)

SỰ KIỆN:

DNE: Trả cổ tức bằng tiền mặt (1.100đ/cp) VPB: Lấy ý kiến cổ đông bằng văn bản CNT: Lấy ý kiến cổ đông bằng văn bản

CTCP XNK Thủy sản Cửu Long An Giang
Cuu Long Fish Joint Stock Company
Mã CK: ACL 34.30 ▲ +0.10 (+0.29%) (cập nhật 23:45 16/08/2019)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.clfish.com

ACL » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
16/08/2019	34,300	0.10 ▲	0.29	34,200	34,800	34,000	348	11,936,400
15/08/2019	34,200	-0.40 ▼	-1.17	34,600	34,600	33,700	1,297	44,357,400
14/08/2019	34,600	0.10 ▲	0.29	34,500	35,800	34,500	2,186	75,635,600
13/08/2019	34,500	-0.40 ▼	-1.16	34,900	35,000	33,900	2,260	77,970,000
12/08/2019	34,900	-0.30 ▼	-0.86	35,200	35,300	34,000	1,148	40,065,200
09/08/2019	35,200	-0.10 ▼	-0.28	35,300	35,200	34,500	1,266	44,563,200
08/08/2019	35,300	1.80 ▲	5.10	33,500	35,600	33,500	5,329	188,113,700
07/08/2019	33,500	1.50 ▲	4.48	32,000	34,000	31,800	3,675	123,112,500
06/08/2019	32,000	-2.30 ▼	-7.19	34,300	34,300	31,900	7,769	248,608,000
05/08/2019	34,300	-0.90 ▼	-2.62	35,200	35,200	33,600	3,621	124,200,300
02/08/2019	35,200	-0.90 ▼	-2.56	36,150	36,000	34,000	3,774	132,844,800
01/08/2019	36,150	-0.40 ▼	-1.11	36,500	36,500	35,500	1,640	59,286,000
31/07/2019	36,500	-0.40 ▼	-1.10	36,850	37,000	36,000	1,324	48,326,000
30/07/2019	36,850	-0.30 ▼	-0.81	37,100	37,600	36,500	523	19,272,550
29/07/2019	37,100	-0.40 ▼	-1.08	37,450	37,450	36,600	558	20,701,800
26/07/2019	37,450	0.90 ▲	2.40	36,600	37,550	36,500	321	12,021,450
25/07/2019	36,600	0.10 ▲	0.27	36,500	37,500	36,200	12,229	447,581,400
24/07/2019	36,500	-1.00 ▼	-2.74	37,500	38,100	36,500	7,244	264,406,000
23/07/2019	37,500	0.20 ▲	0.53	37,300	39,200	37,400	3,398	127,425,000
22/07/2019	37,300	-1.50 ▼	-4.02	38,750	38,750	37,250	4,174	155,690,200
19/07/2019	38,750	-0.60 ▼	-1.55	39,400	39,800	38,000	4,406	170,732,500
18/07/2019	39,400	-0.40 ▼	-1.02	39,800	40,200	38,800	1,600	63,040,000
17/07/2019	39,800	0.20 ▲	0.50	39,600	40,800	39,600	8,146	324,210,800
16/07/2019	39,600	0.70 ▲	1.77	38,900	40,000	37,800	6,948	275,140,800
15/07/2019	38,900	1.10 ▲	2.83	37,800	40,000	38,500	7,983	310,538,700
12/07/2019	37,800	1.10 ▲	2.91	36,700	38,000	36,800	3,187	120,468,600
11/07/2019	36,700	0.20 ▲	0.54	36,500	37,000	36,500	357	13,101,900
10/07/2019	36,500	-0.90 ▼	-2.47	37,400	37,200	36,400	4,637	169,250,500
09/07/2019	37,400	0.40 ▲	1.07	36,950	37,400	36,400	1,284	48,021,600
08/07/2019	36,950	0.40 ▲	1.08	36,600	37,100	36,600	1,369	50,584,550
05/07/2019	36,600	0.20 ▲	0.55	36,400	37,200	36,300	2,594	94,940,400
04/07/2019	36,400	0.00 ■■	0.00	36,400	36,400	36,150	1,112	40,476,800
03/07/2019	36,400	-0.20 ▼	-0.55	36,600	36,700	36,000	3,783	137,701,200
02/07/2019	36,600	-0.40 ▼	-1.09	37,000	37,000	36,500	2,092	76,567,200
01/07/2019	37,000	-1.20 ▼	-3.24	38,150	39,000	37,000	5,505	203,685,000
28/06/2019	38,150	0.20 ▲	0.52	37,950	38,450	37,300	971	37,043,650
27/06/2019	37,950	-0.50 ▼	-1.32	38,500	39,750	37,500	2,080	78,936,000
26/06/2019	38,500	2.10 ▲	5.45	36,400	38,900	36,600	5,839	224,801,500
25/06/2019	36,400	-0.10 ▼	-0.27	36,500	37,400	36,100	684	24,897,600
24/06/2019	36,500	-0.40 ▼	-1.10	36,900	36,900	36,500	1,631	59,531,500
21/06/2019	36,900	0.40 ▲	1.08	36,550	37,400	36,000	3,706	136,751,400
20/06/2019	36,550	0.80 ▲	2.19	35,700	36,800	35,900	2,172	79,386,600
19/06/2019	35,700	0.10 ▲	0.28	35,600	37,000	35,650	1,800	64,260,000
18/06/2019	35,600	-0.80 ▼	-2.25	36,350	36,350	35,400	2,309	82,200,400
17/06/2019	36,350	-0.60 ▼	-1.65	37,000	37,000	36,300	1,574	57,214,900
16/06/2019	37,000	0.00 ■■	0.00	37,000	37,300	37,000	1,029	38,073,000
14/06/2019	37,000	0.00 ■■	0.00	37,000	37,300	37,000	1,029	38,073,000
13/06/2019	37,000	-0.50 ▼	-1.35	37,500	37,500	37,000	464	17,168,000
11/06/2019	37,800	0.40 ▲	1.06	37,350	38,000	37,000	1,797	67,926,600
10/06/2019	37,350	-0.80 ▼	-2.14	38,100	38,250	37,350	4,549	169,905,150
09/06/2019	38,100	0.90 ▲	2.36	37,200	38,150	37,000	2,044	77,876,400
07/06/2019	38,100	0.90 ▲	2.36	37,200	38,150	37,000	2,044	77,876,400
06/06/2019	37,200	0.00 ■■	0.00	37,200	37,500	37,150	986	36,679,200
05/06/2019	37,200	-0.30 ▼	-0.81	37,500	38,300	37,100	1,995	74,214,000
04/06/2019	37,500	1.00 ▲	2.67	36,550	37,900	36,100	4,463	167,362,500
03/06/2019	36,550	-2.00 ▼	-5.47	38,500	38,500	36,550	8,419	307,714,450
02/06/2019	38,500	-1.30 ▼	-3.38	39,800	39,800	38,200	5,106	196,581,000
31/05/2019	38,500	-1.30 ▼	-3.38	39,800	39,800	38,200	5,106	196,581,000
30/05/2019	39,800	-0.60 ▼	-1.51	40,400	40,200	39,750	4,898	194,940,400
29/05/2019	40,400	-0.10 ▼	-0.25	40,550	40,950	40,200	14,034	566,973,600
28/05/2019	40,550	0.00 ■■	0.00	40,500	41,000	40,250	10,163	412,109,650
27/05/2019	40,500	0.50 ▲	1.23	40,000	41,200	40,000	17,651	714,865,500
26/05/2019	40,000	-1.00 ▼	-2.50	40,950	41,000	40,000	5,921	236,840,000
24/05/2019	40,000	-1.00 ▼	-2.50	40,950	41,000	40,000	5,921	236,840,000
23/05/2019	40,950	2.00 ▲	4.88	39,000	40,950	38,800	6,560	268,632,000
22/05/2019	39,000	0.00 ■■	0.00	39,000	39,400	38,900	1,521	59,319,000
21/05/2019	39,000	0.00 ■■	0.00	39,000	39,500	38,700	2,261	88,179,000
20/05/2019	39,000	-0.40 ▼	-1.03	39,400	39,600	38,850	5,025	195,975,000
19/05/2019	39,400	-0.30 ▼	-0.76	39,700	40,300	39,000	4,207	165,755,800
17/05/2019	39,400	-0.30 ▼	-0.76	39,700	40,300	39,000	4,207	165,755,800
16/05/2019	39,700	0.00 ■■	0.00	39,700	40,300	39,700	2,857	113,422,900
15/05/2019	39,700	-0.30 ▼	-0.76	40,050	40,950	39,700	4,519	179,404,300
14/05/2019	40,050	-1.20 ▼	-3.00	41,200	40,950	40,000	4,229	169,371,450
13/05/2019	41,200	0.50 ▲	1.21	40,750	41,500	40,500	3,186	131,263,200
12/05/2019	40,750	0.80 ▲	1.96	39,950	41,400	39,800	8,114	330,645,500
10/05/2019	40,750	0.80 ▲	1.96	39,950	41,400	39,800	8,114	330,645,500
09/05/2019	39,950	0.00 ■■	0.00	39,950	40,250	39,000	8,472	338,456,400
08/05/2019	39,950	-0.90 ▼	-2.25	40,850	40,800	39,250	4,108	164,114,600
07/05/2019	40,850	-0.60 ▼	-1.47	41,500	42,000	40,000	8,790	359,071,500
06/05/2019	41,500	1.50 ▲	3.61	40,000	41,500	39,000	6,994	290,251,000
05/05/2019	40,000	-1.00 ▼	-2.50	41,000	41,000	40,000	4,152	166,080,000
03/05/2019	40,000	-1.00 ▼	-2.50	41,000	41,000	40,000	4,152	166,080,000
02/05/2019	41,000	-1.00 ▼	-2.44	42,000	42,950	40,550	5,726	234,766,000
01/05/2019	42,000	0.40 ▲	0.95	41,600	43,000	41,100	6,171	259,182,000
30/04/2019	42,000	0.40 ▲	0.95	41,600	43,000	41,100	6,171	259,182,000
29/04/2019	42,000	0.40 ▲	0.95	41,600	43,000	41,100	6,171	259,182,000
28/04/2019	42,000	0.40 ▲	0.95	41,600	43,000	41,100	6,171	259,182,000
26/04/2019	42,000	0.40 ▲	0.95	41,600	43,000	41,100	6,171	259,182,000
25/04/2019	41,600	-0.40 ▼	-0.96	42,000	42,850	41,350	2,765	115,024,000
24/04/2019	42,000	1.00 ▲	2.38	41,000	42,400	41,000	3,790	159,180,000
23/04/2019	41,000	0.00 ■■	0.00	41,050	41,000	40,050	2,920	119,720,000
22/04/2019	41,050	-1.10 ▼	-2.68	42,100	42,700	41,000	5,217	214,157,850
21/04/2019	42,100	0.00 ■■	0.00	42,100	43,000	40,000	7,756	326,527,600
19/04/2019	42,100	0.00 ■■	0.00	42,100	43,000	40,000	7,756	326,527,600
18/04/2019	42,100	-0.70 ▼	-1.66	42,800	43,900	41,500	5,328	224,308,800
17/04/2019	42,800	-3.20 ▼	-7.48	46,000	46,400	42,800	14,802	633,525,600
16/04/2019	46,000	1.50 ▲	3.26	44,500	47,300	43,300	14,635	673,210,000
15/04/2019	44,500	2.70 ▲	6.07	41,800	44,600	40,600	14,926	664,207,000
12/04/2019	44,500	2.70 ▲	6.07	41,800	44,600	40,600	14,926	664,207,000
11/04/2019	41,800	2.30 ▲	5.50	39,550	42,300	41,500	27,319	1,141,934,200
10/04/2019	39,550	2.60 ▲	6.57	37,000	39,550	39,400	10,956	433,309,800
09/04/2019	37,000	-0.90 ▼	-2.43	37,900	38,500	37,000	3,259	120,583,000
08/04/2019	37,900	-0.30 ▼	-0.79	38,200	39,000	37,350	1,606	60,867,400
05/04/2019	38,200	-0.50 ▼	-1.31	38,700	39,200	37,500	1,519	58,025,800
04/04/2019	38,700	2.40 ▲	6.20	36,300	38,700	36,300	5,413	209,483,100
03/04/2019	36,300	0.00 ■■	0.00	36,300	36,500	35,500	698	25,337,400
02/04/2019	36,300	0.80 ▲	2.20	35,500	37,000	35,500	1,658	60,185,400
01/04/2019	35,500	-0.80 ▼	-2.25	36,300	36,700	35,500	1,663	59,036,500
31/03/2019	30,000	-1.85 ▼	-6.17	31,850	32,000	30,000	81,490	2,444,700,000
29/03/2019	36,300	-0.20 ▼	-0.55	36,500	36,950	36,300	1,175	42,652,500
28/03/2019	36,500	-0.30 ▼	-0.82	36,800	36,800	36,100	588	21,462,000
27/03/2019	36,800	-0.20 ▼	-0.54	36,950	36,950	36,000	2,104	77,427,200
26/03/2019	36,950	-0.30 ▼	-0.81	37,200	37,750	36,400	429	15,851,550
25/03/2019	37,200	-0.60 ▼	-1.61	37,800	37,700	36,500	2,053	76,371,600
22/03/2019	37,800	0.30 ▲	0.79	37,550	38,400	37,600	769	29,068,200
21/03/2019	37,550	-1.20 ▼	-3.20	38,750	38,950	37,550	1,787	67,101,850
20/03/2019	38,750	-0.30 ▼	-0.77	39,000	39,000	37,600	1,928	74,710,000
19/03/2019	39,000	-0.30 ▼	-0.77	39,300	39,600	38,300	3,476	135,564,000
18/03/2019	39,300	2.20 ▲	5.60	37,100	39,450	37,500	11,366	446,683,800
15/03/2019	37,100	0.10 ▲	0.27	37,000	37,300	36,000	3,757	139,384,700
14/03/2019	37,000	-0.40 ▼	-1.08	37,350	37,800	36,600	1,403	51,911,000
13/03/2019	37,350	0.10 ▲	0.27	37,200	37,900	37,300	809	30,216,150
12/03/2019	37,200	0.50 ▲	1.34	36,700	38,900	36,700	2,596	96,571,200
11/03/2019	36,700	-1.40 ▼	-3.81	38,100	38,900	36,700	4,409	161,810,300
08/03/2019	38,100	-1.10 ▼	-2.89	39,200	39,200	38,100	2,300	87,630,000
07/03/2019	39,200	0.20 ▲	0.51	39,050	39,700	38,800	3,052	119,638,400
06/03/2019	39,050	-0.20 ▼	-0.51	39,200	39,500	39,050	1,166	45,532,300
05/03/2019	39,200	-0.30 ▼	-0.77	39,500	39,900	39,200	7,543	295,685,600
04/03/2019	39,500	0.00 ■■	0.00	39,450	40,400	39,000	6,817	269,271,500
01/03/2019	39,450	0.20 ▲	0.51	39,300	40,900	38,800	2,158	85,133,100
28/02/2019	39,300	-0.40 ▼	-1.02	39,700	40,000	38,600	2,152	84,573,600
27/02/2019	39,700	1.20 ▲	3.02	38,500	40,400	38,500	2,192	87,022,400
26/02/2019	38,500	-1.70 ▼	-4.42	40,200	40,650	38,500	4,164	160,314,000
25/02/2019	40,200	1.50 ▲	3.73	38,750	40,450	38,400	1,174	47,194,800
22/02/2019	38,750	0.00 ■■	0.00	38,800	38,800	37,500	2,078	80,522,500
21/02/2019	38,800	-1.70 ▼	-4.38	40,500	40,900	38,500	12,385	480,538,000
20/02/2019	40,500	-0.60 ▼	-1.48	41,100	41,100	40,300	2,055	83,227,500
19/02/2019	41,100	0.30 ▲	0.73	40,800	41,800	40,300	2,630	108,093,000
18/02/2019	40,800	-0.60 ▼	-1.47	41,400	41,800	40,500	4,952	202,041,600
15/02/2019	41,400	-0.10 ▼	-0.24	41,500	41,900	40,900	3,244	134,301,600
14/02/2019	41,500	-1.80 ▼	-4.34	43,300	42,700	41,500	4,826	200,279,000
13/02/2019	43,300	2.60 ▲	6.00	40,700	43,300	40,000	11,267	487,861,100
12/02/2019	40,700	-1.30 ▼	-3.19	42,000	42,000	40,600	6,482	263,817,400
11/02/2019	42,000	0.50 ▲	1.19	41,500	42,200	41,000	4,594	192,948,000
01/02/2019	41,500	0.40 ▲	0.96	41,150	42,400	41,150	6,610	274,315,000
31/01/2019	41,150	-0.70 ▼	-1.70	41,850	42,400	41,000	5,275	217,066,250
30/01/2019	41,850	0.60 ▲	1.43	41,300	43,900	41,200	8,720	364,932,000
29/01/2019	41,300	2.70 ▲	6.54	38,600	41,300	38,600	5,184	214,099,200
28/01/2019	38,600	-2.60 ▼	-6.74	41,200	41,800	38,500	5,714	220,560,400
25/01/2019	41,200	0.60 ▲	1.46	40,650	43,450	41,000	22,450	924,940,000
24/01/2019	40,650	2.70 ▲	6.64	38,000	40,650	40,650	699,000	28,414,350,000
23/01/2019	38,000	2.50 ▲	6.58	35,550	38,000	38,000	1,709,000	64,942,000,000
22/01/2019	35,550	2.30 ▲	6.47	33,250	35,550	33,000	6,018,000	213,939,900,000
21/01/2019	33,250	0.15 ▲	0.45	33,100	33,450	32,500	44,750	1,487,937,500
18/01/2019	33,100	1.20 ▲	3.63	31,900	33,100	31,850	106,340	3,519,854,000
17/01/2019	31,900	0.45 ▲	1.41	31,450	32,000	31,550	22,970	732,743,000
16/01/2019	31,450	-1.05 ▼	-3.34	32,500	32,750	31,400	63,920	2,010,284,000
15/01/2019	32,500	0.90 ▲	2.77	31,600	32,600	31,600	42,650	1,386,125,000
14/01/2019	31,600	-0.65 ▼	-2.06	32,250	33,900	31,200	12,290	388,364,000
11/01/2019	32,250	-0.15 ▼	-0.47	32,400	33,900	32,200	35,690	1,151,002,500
10/01/2019	32,400	-1.60 ▼	-4.94	34,000	34,150	32,150	19,510	632,124,000
09/01/2019	34,000	1.00 ▲	2.94	33,000	34,950	33,000	39,970	1,358,980,000
08/01/2019	33,000	1.30 ▲	3.94	31,700	33,000	31,700	37,730	1,245,090,000
07/01/2019	31,700	2.00 ▲	6.31	29,700	31,700	30,000	54,250	1,719,725,000
04/01/2019	29,700	1.10 ▲	3.70	28,600	29,950	27,000	21,850	648,945,000
03/01/2019	28,600	-1.60 ▼	-5.59	30,200	31,100	28,250	39,320	1,124,552,000
02/01/2019	30,200	0.20 ▲	0.66	30,000	30,900	30,100	21,380	645,676,000
30/12/2018	30,000	0.05 ▲	0.17	30,000	30,950	30,000	7,570	227,100,000
28/12/2018	30,000	0.05 ▲	0.17	30,000	30,950	30,000	7,570	227,100,000
27/12/2018	30,000	1.00 ▲	3.33	29,000	30,950	29,000	21,670	650,100,000
26/12/2018	29,000	0.15 ▲	0.52	28,850	29,200	28,500	26,690	774,010,000
25/12/2018	28,850	-1.95 ▼	-6.76	30,800	30,000	28,700	65,330	1,884,770,500
24/12/2018	30,800	-1.70 ▼	-5.52	32,500	32,300	30,500	62,300	1,918,840,000
23/12/2018	32,500	-0.35 ▼	-1.08	32,850	32,800	31,700	73,860	2,400,450,000
21/12/2018	32,500	-0.35 ▼	-1.08	32,850	32,800	31,700	73,860	2,400,450,000
20/12/2018	32,850	-0.25 ▼	-0.76	33,100	33,900	32,850	37,010	1,215,778,500
19/12/2018	33,100	0.10 ▲	0.30	33,100	34,000	32,900	28,650	948,315,000
18/12/2018	33,100	-0.20 ▼	-0.60	33,300	33,600	32,500	73,120	2,420,272,000
17/12/2018	33,300	0.80 ▲	2.40	32,500	33,400	32,200	93,580	3,116,214,000
16/12/2018	32,500	-0.50 ▼	-1.54	33,000	33,500	32,300	62,940	2,045,550,000
14/12/2018	32,500	-0.50 ▼	-1.54	33,000	33,500	32,300	62,940	2,045,550,000
13/12/2018	33,000	-0.10 ▼	-0.30	33,100	34,000	32,500	26,580	877,140,000
12/12/2018	33,100	0.30 ▲	0.91	33,100	33,900	33,000	24,120	798,372,000
11/12/2018	33,100	1.50 ▲	4.53	31,600	33,400	31,950	54,990	1,820,169,000
10/12/2018	31,600	0.80 ▲	2.53	30,800	31,900	30,900	37,030	1,170,148,000
09/12/2018	30,800	-0.10 ▼	-0.32	30,900	32,000	30,050	79,500	2,448,600,000
07/12/2018	30,800	-0.10 ▼	-0.32	30,900	32,000	30,050	79,500	2,448,600,000
06/12/2018	30,900	-0.50 ▼	-1.62	31,400	31,900	30,100	22,050	681,345,000
05/12/2018	31,400	0.70 ▲	2.23	30,700	31,800	30,400	33,580	1,054,412,000
04/12/2018	30,700	1.20 ▲	3.91	29,500	30,800	29,500	23,010	706,407,000
03/12/2018	29,500	-0.50 ▼	-1.69	30,000	30,900	29,050	129,180	3,810,810,000
30/11/2018	30,000	-1.85 ▼	-6.17	31,850	32,000	30,000	81,490	2,444,700,000
29/11/2018	31,850	-1.15 ▼	-3.61	33,000	33,400	31,600	49,980	1,591,863,000
28/11/2018	33,000	-0.60 ▼	-1.82	33,600	34,000	31,350	90,180	2,975,940,000
27/11/2018	33,600	-1.40 ▼	-4.17	35,000	36,500	33,600	77,150	2,592,240,000
26/11/2018	37,000	0.60 ▲	1.62	36,400	37,400	36,400	165,520	6,124,240,000
24/11/2018	36,400	0.40 ▲	1.10	36,000	37,600	35,200	83,160	3,027,024,000
23/11/2018	36,400	0.40 ▲	1.10	36,000	37,600	35,200	83,160	3,027,024,000
22/11/2018	36,000	0.10 ▲	0.28	35,900	37,000	35,000	27,950	1,006,200,000
21/11/2018	35,900	0.30 ▲	0.84	35,600	36,000	34,500	80,340	2,884,206,000
20/11/2018	35,600	-1.90 ▼	-5.34	37,500	37,500	35,600	104,190	3,709,164,000
19/11/2018	37,500	-0.50 ▼	-1.33	37,500	40,000	36,900	107,600	4,035,000,000
16/11/2018	37,500	0.80 ▲	2.13	36,700	38,500	36,300	69,210	2,595,375,000
15/11/2018	36,700	-0.50 ▼	-1.36	37,200	38,200	34,600	127,780	4,689,526,000
14/11/2018	37,200	-2.00 ▼	-5.38	39,200	41,400	37,200	73,490	2,733,828,000
13/11/2018	39,200	2.30 ▲	5.87	36,900	39,400	36,100	88,330	3,462,536,000
12/11/2018	36,900	2.40 ▲	6.50	34,500	36,900	32,100	141,600	5,225,040,000
09/11/2018	34,500	2.25 ▲	6.52	32,250	34,500	33,100	80,990	2,794,155,000
08/11/2018	32,250	2.10 ▲	6.51	30,150	32,250	31,950	39,370	1,269,682,500
07/11/2018	30,150	1.95 ▲	6.47	28,200	30,150	28,400	107,570	3,243,235,500
06/11/2018	28,200	1.15 ▲	4.08	27,050	28,400	27,050	33,950	957,390,000
05/11/2018	27,050	-1.95 ▼	-7.21	29,000	28,900	27,050	45,970	1,243,488,500
02/11/2018	29,000	1.70 ▲	5.86	27,300	29,100	26,100	65,970	1,913,130,000
01/11/2018	27,300	1.65 ▲	6.04	25,650	27,400	25,650	112,580	3,073,434,000
31/10/2018	25,650	1.65 ▲	6.43	24,000	25,650	25,650	126,750	3,251,137,500
30/10/2018	24,000	1.55 ▲	6.46	22,450	24,000	24,000	135,420	3,250,080,000
29/10/2018	22,450	1.45 ▲	6.46	21,000	22,450	22,000	81,500	1,829,675,000
28/10/2018	21,000	1.05 ▲	5.00	19,950	21,200	19,500	56,980	1,196,580,000
26/10/2018	21,000	1.05 ▲	5.00	19,950	21,200	19,500	56,980	1,196,580,000
25/10/2018	19,950	-0.25 ▼	-1.25	20,200	19,950	19,700	2,020	40,299,000
24/10/2018	20,200	0.70 ▲	3.47	19,500	20,200	19,400	32,470	655,894,000
23/10/2018	19,500	0.50 ▲	2.56	19,000	19,800	19,000	26,020	507,390,000
22/10/2018	19,000	0.50 ▲	2.63	18,500	19,000	18,500	19,810	376,390,000
21/10/2018	18,500	0.00 ■■	0.00	18,500	18,500	18,500	6,510	120,435,000
19/10/2018	18,500	0.00 ■■	0.00	18,500	18,500	18,500	6,510	120,435,000
18/10/2018	18,500	0.40 ▲	2.16	18,100	18,500	16,900	11,290	208,865,000
17/10/2018	18,100	-0.70 ▼	-3.87	18,800	18,100	18,000	3,050	55,205,000
16/10/2018	18,800	-0.10 ▼	-0.53	18,900	19,200	17,600	15,180	285,384,000
15/10/2018	18,900	0.15 ▲	0.79	18,750	19,700	17,500	2,660	50,274,000
12/10/2018	18,750	1.05 ▲	5.60	17,700	18,750	16,600	14,810	277,687,500
11/10/2018	17,700	-1.10 ▼	-6.21	18,800	18,000	17,600	28,690	507,813,000
10/10/2018	18,800	-0.10 ▼	-0.53	18,900	19,100	18,000	4,930	92,684,000
09/10/2018	18,900	0.60 ▲	3.17	18,300	18,900	18,200	4,210	79,569,000
08/10/2018	18,300	-1.10 ▼	-6.01	19,400	19,400	18,300	5,160	94,428,000
05/10/2018	19,400	-0.05 ▼	-0.26	19,450	19,450	18,600	18,910	366,854,000
04/10/2018	19,450	1.05 ▲	5.40	18,400	19,650	18,000	33,810	657,604,500
03/10/2018	18,400	0.50 ▲	2.72	17,900	18,400	17,550	5,310	97,704,000
02/10/2018	17,900	-0.90 ▼	-5.03	18,800	19,700	17,900	16,170	289,443,000
01/10/2018	18,800	1.00 ▲	5.32	17,800	19,000	17,900	42,310	795,428,000
28/09/2018	17,800	1.15 ▲	6.46	16,650	17,800	17,800	53,650	954,970,000
27/09/2018	16,650	1.05 ▲	6.31	15,600	16,650	15,700	6,160	102,564,000
26/09/2018	15,600	1.00 ▲	6.41	14,600	15,600	14,200	22,820	355,992,000
25/09/2018	14,600	-0.20 ▼	-1.37	14,800	15,000	14,500	1,190	17,374,000
24/09/2018	14,800	0.70 ▲	4.73	14,100	15,050	14,100	3,710	54,908,000
21/09/2018	14,100	-0.75 ▼	-5.32	14,850	15,350	14,000	3,610	50,901,000
20/09/2018	14,850	0.85 ▲	5.72	14,000	14,850	13,050	1,530	22,720,500
19/09/2018	14,000	0.10 ▲	0.71	13,900	14,850	13,600	30,450	426,300,000
18/09/2018	13,900	0.90 ▲	6.47	13,000	13,900	12,700	1,150	15,985,000
17/09/2018	13,000	0.50 ▲	3.85	12,500	13,000	12,500	2,650	34,450,000
14/09/2018	12,500	0.50 ▲	4.00	12,000	12,500	12,000	8,330	104,125,000
13/09/2018	12,000	-0.30 ▼	-2.50	12,000	12,100	11,700	1,240	14,880,000
12/09/2018	12,000	0.35 ▲	2.92	11,650	12,000	11,650	7,000	84,000,000
11/09/2018	11,650	0.55 ▲	4.72	11,650	12,200	11,650	110	1,281,500
10/09/2018	11,650	0.30 ▲	2.58	11,650	11,950	11,650	100	1,165,000
07/09/2018	11,650	-0.85 ▼	-7.30	12,500	12,500	11,650	5,790	67,453,500
06/09/2018	12,500	0.60 ▲	4.80	11,900	12,500	11,500	1,100	13,750,000
05/09/2018	11,900	0.40 ▲	3.36	11,500	11,900	11,900	10	119,000
04/09/2018	11,500	-0.50 ▼	-4.35	12,000	12,000	11,300	1,030	11,845,000
31/08/2018	12,000	-0.20 ▼	-1.67	12,200	12,200	11,500	10,030	120,360,000
30/08/2018	12,200	0.00 ■■	0.00	12,200	12,200	12,200	10	122,000
28/08/2018	12,200	0.20 ▲	1.64	12,000	12,200	12,200	20	244,000
27/08/2018	12,000	0.20 ▲	1.67	11,800	12,000	11,450	5,840	70,080,000
24/08/2018	11,800	0.70 ▲	5.93	11,100	11,850	11,800	6,730	79,414,000
23/08/2018	11,100	0.70 ▲	6.31	10,400	11,100	10,400	9,740	108,114,000
22/08/2018	10,400	-0.20 ▼	-1.92	10,600	10,600	10,000	560	5,824,000
21/08/2018	10,600	-0.55 ▼	-5.19	11,150	10,600	10,600	90	954,000
20/08/2018	11,150	-0.05 ▼	-0.45	11,200	11,150	11,150	20	223,000
19/08/2018	11,200	-0.75 ▼	-6.70	11,200	11,200	10,450	180	2,016,000
17/08/2018	11,200	-0.75 ▼	-6.70	11,200	11,200	10,450	180	2,016,000
16/08/2018	11,200	0.00 ■■	0.00	11,200	11,200	11,200	100	1,120,000
15/08/2018	11,200	-0.55 ▼	-4.91	11,750	11,400	11,200	40	448,000
14/08/2018	11,200	-0.55 ▼	-4.91	11,750	11,400	11,200	40	448,000
13/08/2018	11,750	-0.15 ▼	-1.28	11,900	11,750	11,200	1,010	11,867,500
10/08/2018	11,900	0.40 ▲	3.36	11,500	11,900	11,500	160	1,904,000
09/08/2018	11,500	0.10 ▲	0.87	11,400	11,500	10,800	2,020	23,230,000
08/08/2018	11,400	0.70 ▲	6.14	10,700	11,400	11,000	1,210	13,794,000
07/08/2018	10,700	-0.65 ▼	-6.07	11,350	11,400	10,700	2,300	24,610,000
06/08/2018	11,350	-0.75 ▼	-6.61	12,100	11,600	11,350	130	1,475,500
03/08/2018	12,100	-0.10 ▼	-0.83	12,200	12,100	11,400	1,960	23,716,000
02/08/2018	12,200	0.05 ▲	0.41	12,150	12,200	12,150	1,120	13,664,000
01/08/2018	12,150	0.75 ▲	6.17	11,400	12,150	12,050	6,400	77,760,000
31/07/2018	11,400	0.70 ▲	6.14	10,700	11,400	11,300	5,510	62,814,000
30/07/2018	10,700	0.70 ▲	6.54	10,000	10,700	10,700	13,690	146,483,000
27/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	64,760	647,600,000
26/07/2018	10,000	0.59 ▲	5.90	9,410	10,000	10,000	220,000	2,200,000,000
25/07/2018	9,410	0.01 ▲	0.11	9,400	10,000	9,410	99,820	939,306,200
24/07/2018	9,400	-0.60 ▼	-6.38	10,000	9,400	9,400	70	658,000
19/07/2018	10,000	-0.66 ▼	-6.60	10,000	10,000	9,330	2,850	28,500,000
18/07/2018	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	35,200	352,000,000
17/07/2018	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	35,200	352,000,000
16/07/2018	10,100	0.10 ▲	0.99	10,000	10,700	10,100	3,710	37,471,000
15/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	280,200	2,802,000,000
13/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	280,200	2,802,000,000
12/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	137,540	1,375,400,000
11/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	100,850	1,008,500,000
10/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	84,280	842,800,000
09/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	30,020	300,200,000
07/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	70,430	704,300,000
06/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	70,430	704,300,000
05/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	53,900	539,000,000
04/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	99,950	999,500,000
03/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	42,700	427,000,000
02/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,200	22,000,000
28/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	35,000	350,000,000
27/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	30,000	300,000,000
26/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	5,100	51,000,000
25/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	5,010	50,100,000
22/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	28,010	280,100,000
21/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	67,110	671,100,000
20/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	96,180	961,800,000
19/06/2018	10,000	0.20 ▲	2.00	10,000	10,200	10,000	128,130	1,281,300,000
18/06/2018	10,000	0.30 ▲	3.00	10,000	10,600	9,900	45,110	451,100,000
15/06/2018	10,000	0.45 ▲	4.50	10,000	10,500	10,000	24,110	241,100,000
14/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	26,550	265,500,000
13/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	4,950	49,500,000
12/06/2018	10,000	0.70 ▲	7.00	10,000	10,700	10,000	32,140	321,400,000
11/06/2018	10,000	-0.35 ▼	-3.50	10,350	10,350	10,000	12,680	126,800,000
08/06/2018	10,350	0.05 ▲	0.48	10,300	10,400	10,000	15,000	155,250,000
07/06/2018	10,300	0.48 ▲	4.66	9,820	10,300	9,820	26,260	270,478,000
06/06/2018	9,820	0.48 ▲	4.89	9,820	10,450	9,820	10,010	98,298,200
05/06/2018	9,820	-0.48 ▼	-4.89	10,300	9,820	9,820	20	196,400
04/06/2018	10,300	-0.25 ▼	-2.43	10,550	10,450	9,820	16,450	169,435,000
02/06/2018	10,550	0.60 ▲	5.69	9,950	10,550	10,550	10	105,500
01/06/2018	10,550	0.60 ▲	5.69	9,950	10,550	10,550	10	105,500
31/05/2018	9,950	-0.03 ▼	-0.30	9,980	9,950	9,320	50	497,500
30/05/2018	9,980	-0.01 ▼	-0.10	9,990	9,980	9,310	80	798,400
29/05/2018	9,990	0.64 ▲	6.41	9,350	9,990	9,990	10	99,900
28/05/2018	9,350	-0.64 ▼	-6.84	9,990	10,400	9,350	40	374,000
25/05/2018	9,990	0.29 ▲	2.90	9,700	9,990	9,030	30	299,700
24/05/2018	9,700	0.07 ▲	0.72	9,630	9,700	9,630	3,010	29,197,000
23/05/2018	9,630	-0.72 ▼	-7.48	10,350	10,350	9,630	120	1,155,600
22/05/2018	10,350	0.05 ▲	0.48	10,300	10,350	9,640	920	9,522,000
21/05/2018	10,300	0.60 ▲	5.83	9,700	10,350	10,200	3,480	35,844,000
18/05/2018	9,700	0.10 ▲	1.03	9,600	10,150	9,700	20	194,000
17/05/2018	9,600	-0.20 ▼	-2.08	9,600	10,150	9,400	12,070	115,872,000
16/05/2018	9,600	0.20 ▲	2.08	9,400	9,600	9,400	20,060	192,576,000
15/05/2018	9,400	-0.15 ▼	-1.60	9,550	9,510	9,400	140	1,316,000
14/05/2018	9,550	0.05 ▲	0.52	9,500	9,550	9,400	8,020	76,591,000
11/05/2018	9,500	0.01 ▲	0.11	9,490	9,500	9,400	11,500	109,250,000
10/05/2018	9,490	0.09 ▲	0.95	9,400	9,600	9,010	14,720	139,692,800
08/05/2018	9,400	0.00 ■■	0.00	9,400	9,400	9,400	530	4,982,000
07/05/2018	9,400	0.05 ▲	0.53	9,350	9,490	9,200	23,290	218,926,000
04/05/2018	9,350	-0.05 ▼	-0.53	9,400	9,600	9,200	20,650	193,077,500
03/05/2018	9,400	-0.40 ▼	-4.26	9,800	9,400	9,200	9,440	88,736,000
02/05/2018	9,800	0.40 ▲	4.08	9,400	9,900	9,400	360	3,528,000
27/04/2018	9,400	0.20 ▲	2.13	9,200	9,400	9,400	10	94,000
26/04/2018	9,200	-0.10 ▼	-1.09	9,300	9,200	9,000	54,850	504,620,000
24/04/2018	9,300	0.10 ▲	1.08	9,300	9,400	9,300	50	465,000
20/04/2018	9,300	-0.10 ▼	-1.08	9,400	9,300	9,300	20	186,000
19/04/2018	9,300	-0.10 ▼	-1.08	9,400	9,300	9,300	20	186,000
18/04/2018	9,400	0.20 ▲	2.13	9,200	9,400	9,400	10	94,000
15/04/2018	8,770	0.27 ▲	3.08	8,500	8,800	8,500	4,140	36,307,800
13/04/2018	8,770	0.27 ▲	3.08	8,500	8,800	8,500	4,140	36,307,800
12/04/2018	8,500	-0.01 ▼	-0.12	8,510	8,500	8,500	300	2,550,000
11/04/2018	8,510	0.01 ▲	0.12	8,500	8,900	8,500	580	4,935,800
10/04/2018	8,500	-0.40 ▼	-4.71	8,900	8,500	8,300	80	680,000
09/04/2018	8,900	0.12 ▲	1.35	8,780	8,900	8,500	32,250	287,025,000
06/04/2018	8,780	0.28 ▲	3.19	8,500	8,780	8,500	27,440	240,923,200
05/04/2018	8,500	-0.38 ▼	-4.47	8,880	8,500	8,500	3,000	25,500,000
04/04/2018	8,880	-0.01 ▼	-0.11	8,890	8,880	8,400	30	266,400
03/04/2018	8,890	0.49 ▲	5.51	8,400	8,960	8,450	2,090	18,580,100
02/04/2018	8,400	0.50 ▲	5.95	8,400	8,900	8,400	21,060	176,904,000
30/03/2018	8,400	-8.40 ▼	-100.00	8,400	8,700	8,400	35,660	299,544,000
29/03/2018	8,400	-0.20 ▼	-2.38	8,600	8,450	8,250	18,490	155,316,000
27/03/2018	8,600	0.40 ▲	4.65	8,200	8,600	8,300	2,780	23,908,000
26/03/2018	8,200	-0.25 ▼	-3.05	8,450	8,200	8,200	10,030	82,246,000
23/03/2018	8,450	0.07 ▲	0.83	8,380	8,450	8,450	10	84,500
22/03/2018	8,450	0.07 ▲	0.83	8,380	8,450	8,450	10	84,500
21/03/2018	8,380	0.00 ■■	0.00	8,380	8,380	8,380	300	2,514,000
20/03/2018	8,380	0.00 ■■	0.00	8,380	8,380	8,380	300	2,514,000
19/03/2018	8,380	0.08 ▲	0.95	8,300	8,500	8,200	37,030	310,311,400
17/03/2018	8,300	-0.01 ▼	-0.12	8,310	8,300	8,300	1,900	15,770,000
16/03/2018	8,300	-0.01 ▼	-0.12	8,310	8,300	8,300	1,900	15,770,000
15/03/2018	8,310	0.01 ▲	0.12	8,300	8,500	8,300	37,610	312,539,100
14/03/2018	8,300	0.01 ▲	0.12	8,290	8,350	8,100	43,630	362,129,000
13/03/2018	8,290	0.19 ▲	2.29	8,100	8,290	8,000	3,410	28,268,900
12/03/2018	8,100	-0.20 ▼	-2.47	8,300	8,290	8,050	35,430	286,983,000
09/03/2018	8,050	-0.25 ▼	-3.11	8,300	8,290	8,050	18,020	145,061,000
08/03/2018	8,300	-0.25 ▼	-3.01	8,300	8,400	8,050	16,430	136,369,000
07/03/2018	8,300	0.10 ▲	1.20	8,200	8,300	8,000	25,550	212,065,000
06/03/2018	8,200	-0.10 ▼	-1.22	8,300	8,350	7,720	75,020	615,164,000
05/03/2018	8,300	-0.05 ▼	-0.60	8,350	8,300	8,300	37,900	314,570,000
02/03/2018	8,350	0.05 ▲	0.60	8,300	8,350	8,300	27,960	233,466,000
01/03/2018	8,300	0.10 ▲	1.20	8,300	8,400	8,280	22,030	182,849,000
28/02/2018	8,300	0.10 ▲	1.20	8,200	8,300	8,000	9,630	79,929,000
27/02/2018	8,200	0.01 ▲	0.12	8,190	8,200	8,000	5,580	45,756,000
26/02/2018	8,190	0.18 ▲	2.20	8,010	8,190	8,000	7,250	59,377,500
23/02/2018	8,010	-0.19 ▼	-2.37	8,200	8,200	7,630	60,090	481,320,900
22/02/2018	8,200	-0.08 ▼	-0.98	8,200	8,200	8,120	5,040	41,328,000
21/02/2018	8,200	0.09 ▲	1.10	8,110	8,200	8,000	3,950	32,390,000
13/02/2018	8,110	-0.10 ▼	-1.23	8,210	8,220	8,110	90	729,900
12/02/2018	8,210	0.02 ▲	0.24	8,190	8,300	8,190	2,170	17,815,700
09/02/2018	8,190	0.29 ▲	3.54	7,900	8,190	7,800	5,230	42,833,700
08/02/2018	7,900	-0.08 ▼	-1.01	7,980	7,900	7,860	5,020	39,658,000
07/02/2018	7,980	0.18 ▲	2.26	7,800	7,990	7,800	27,450	219,051,000
06/02/2018	7,260	-0.01 ▼	-0.14	7,800	0	0	1,150	8,349,000
05/02/2018	7,800	0.00 ■■	0.00	7,800	7,800	7,800	5,020	39,156,000
04/02/2018	7,800	-0.20 ▼	-2.56	8,000	7,900	7,600	14,170	110,526,000
02/02/2018	7,800	-0.20 ▼	-2.56	8,000	7,900	7,600	14,170	110,526,000
01/02/2018	8,000	0.20 ▲	2.50	7,800	8,000	7,700	12,380	99,040,000
31/01/2018	7,980	-0.18 ▼	-2.26	7,980	7,980	7,800	2,280	18,194,400
30/01/2018	7,980	-0.01 ▼	-0.13	7,990	7,990	7,780	21,890	174,682,200
29/01/2018	8,000	-0.30 ▼	-3.75	8,300	8,200	7,740	12,280	98,240,000
28/01/2018	8,300	0.10 ▲	1.20	8,200	8,500	8,200	1,400	11,620,000
26/01/2018	8,300	0.10 ▲	1.20	8,200	8,500	8,200	1,400	11,620,000
25/01/2018	8,200	0.07 ▲	0.85	8,130	8,450	8,200	1,140	9,348,000
24/01/2018	8,680	0.48 ▲	5.53	8,200	8,500	8,130	130	1,128,400
22/01/2018	8,130	-0.07 ▼	-0.86	8,200	8,500	8,130	8,160	66,340,800
19/01/2018	8,200	-0.35 ▼	-4.27	8,550	8,450	8,200	1,360	11,152,000
18/01/2018	8,550	-0.03 ▼	-0.35	8,580	8,570	8,210	10,210	87,295,500
17/01/2018	8,580	-0.01 ▼	-0.12	8,590	8,590	8,210	1,670	14,328,600
16/01/2018	8,590	0.09 ▲	1.05	8,500	8,600	7,990	6,540	56,178,600
15/01/2018	8,500	-0.20 ▼	-2.35	8,700	8,700	8,500	2,420	20,570,000
13/01/2018	8,700	0.20 ▲	2.30	8,700	8,900	8,500	72,920	634,404,000
12/01/2018	8,700	0.20 ▲	2.30	8,700	8,900	8,500	72,920	634,404,000
11/01/2018	8,700	0.55 ▲	6.32	8,150	8,700	8,150	30,370	264,219,000
10/01/2018	8,150	0.53 ▲	6.50	7,620	8,150	8,100	15,710	128,036,500
09/01/2018	7,620	-0.18 ▼	-2.36	7,800	8,340	7,620	3,240	24,688,800
08/01/2018	7,800	-0.55 ▼	-7.05	8,350	8,490	7,800	25,010	195,078,000
05/01/2018	8,350	-0.05 ▼	-0.60	8,400	8,400	8,350	330	2,755,500
04/01/2018	8,150	0.25 ▲	3.07	8,150	8,490	8,120	17,030	138,794,500
03/01/2018	8,150	-0.30 ▼	-3.68	8,450	8,800	8,120	630	5,134,500
02/01/2018	8,450	0.35 ▲	4.14	8,100	8,500	8,110	330	2,788,500
29/12/2017	8,100	-0.02 ▼	-0.25	8,120	8,550	8,100	5,440	44,064,000
28/12/2017	8,120	0.37 ▲	4.56	8,120	8,650	8,100	7,350	59,682,000
27/12/2017	8,120	0.02 ▲	0.25	8,100	8,660	8,100	18,120	147,134,400
26/12/2017	8,100	-0.55 ▼	-6.79	8,650	8,590	8,100	50,540	409,374,000
24/12/2017	8,650	0.34 ▲	3.93	8,310	8,650	8,310	30	259,500
22/12/2017	8,650	0.34 ▲	3.93	8,310	8,650	8,310	30	259,500
21/12/2017	8,310	-0.49 ▼	-5.90	8,800	9,250	8,300	60	498,600
20/12/2017	8,800	0.15 ▲	1.70	8,650	8,800	8,300	100	880,000
19/12/2017	8,750	0.05 ▲	0.57	8,700	8,750	8,650	34,590	302,662,500
18/12/2017	8,650	-0.05 ▼	-0.58	8,700	8,650	8,650	10	86,500
14/12/2017	8,700	0.40 ▲	4.60	8,300	8,700	8,000	10,030	87,261,000
13/12/2017	8,490	0.19 ▲	2.24	8,300	8,490	8,490	10	84,900
12/12/2017	8,260	0.01 ▲	0.12	8,250	8,820	8,260	60	495,600
11/12/2017	8,820	0.57 ▲	6.46	8,250	8,820	8,600	30	264,600
10/12/2017	8,250	-0.24 ▼	-2.91	8,490	8,250	8,250	40	330,000
08/12/2017	8,250	-0.24 ▼	-2.91	8,490	8,250	8,250	40	330,000
07/12/2017	8,100	0.05 ▲	0.62	8,490	8,540	8,540	10	81,000
05/12/2017	8,300	0.05 ▲	0.61	8,300	8,600	8,300	1,270	10,541,000
04/12/2017	8,250	-0.42 ▼	-4.84	8,200	8,670	8,200	7,830	64,597,500
01/12/2017	8,670	0.00 ■■	0.00	8,670	8,670	8,670	0	0
30/11/2017	8,670	0.00 ■■	0.00	8,670	8,670	8,670	20	173,400
29/11/2017	8,670	0.00 ■■	0.00	8,670	8,670	8,670	0	0
28/11/2017	8,670	0.00 ■■	0.00	8,670	8,670	8,670	0	0
27/11/2017	8,670	-0.01 ▼	-0.12	8,100	8,670	8,100	50	433,500
24/11/2017	8,680	0.01 ▲	0.12	8,070	8,680	8,070	130	1,128,400
23/11/2017	8,670	0.00 ■■	0.00	8,670	8,670	8,670	0	0
22/11/2017	8,670	-0.03 ▼	-0.34	8,300	8,670	8,300	8,750	75,862,500
21/11/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
20/11/2017	8,700	0.12 ▲	1.40	8,700	8,700	8,700	20	174,000
17/11/2017	8,580	0.00 ■■	0.00	8,580	8,580	8,580	0	0
16/11/2017	8,580	0.00 ■■	0.00	8,580	8,580	8,580	1,630	13,985,400
15/11/2017	8,580	0.00 ■■	0.00	8,570	8,580	8,570	850	7,293,000
14/11/2017	8,580	0.00 ■■	0.00	8,010	8,580	8,010	30	257,400
13/11/2017	8,580	0.00 ■■	0.00	8,580	8,580	8,580	0	0
10/11/2017	8,580	0.00 ■■	0.00	8,530	8,580	8,530	50	429,000
09/11/2017	8,580	0.00 ■■	0.00	8,580	8,580	8,580	0	0
08/11/2017	8,580	0.00 ■■	0.00	8,580	8,580	8,580	0	0
07/11/2017	8,580	-0.02 ▼	-0.23	8,110	8,580	8,110	20	171,600
06/11/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
03/11/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
02/11/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
01/11/2017	8,600	0.00 ■■	0.00	8,110	8,600	8,110	40	344,000
31/10/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
30/10/2017	8,600	-0.05 ▼	-0.58	8,500	8,600	8,500	310	2,666,000
27/10/2017	8,650	0.05 ▲	0.58	8,650	8,650	8,650	30	259,500
26/10/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
25/10/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
24/10/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
23/10/2017	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	100	860,000
20/10/2017	8,700	0.00 ■■	0.00	8,690	8,700	8,690	2,020	17,574,000
19/10/2017	8,700	-0.04 ▼	-0.46	8,690	8,700	8,690	3,010	26,187,000
18/10/2017	8,740	-0.01 ▼	-0.11	8,510	8,740	8,300	8,220	71,842,800
17/10/2017	8,750	-0.09 ▼	-1.02	8,500	8,750	8,500	980	8,575,000
16/10/2017	8,840	0.04 ▲	0.45	8,880	8,880	8,500	40	353,600
13/10/2017	8,800	0.10 ▲	1.15	8,700	8,800	8,500	13,510	118,888,000
12/10/2017	8,700	-0.08 ▼	-0.91	8,550	8,700	8,550	80	696,000
11/10/2017	8,780	0.08 ▲	0.92	8,700	8,780	8,500	9,220	80,951,600
10/10/2017	8,700	0.10 ▲	1.16	8,400	8,780	8,010	7,710	67,077,000
09/10/2017	8,600	0.10 ▲	1.18	8,600	8,600	8,400	240	2,064,000
06/10/2017	8,500	0.10 ▲	1.19	8,400	8,500	8,400	1,110	9,435,000
05/10/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
04/10/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
03/10/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
02/10/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	70	588,000
29/09/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
28/09/2017	8,400	0.00 ■■	0.00	8,350	8,400	8,350	200	1,680,000
27/09/2017	8,400	-0.05 ▼	-0.59	8,400	8,400	8,400	1,000	8,400,000
26/09/2017	8,450	0.00 ■■	0.00	8,450	8,450	8,450	0	0
25/09/2017	8,450	0.00 ■■	0.00	8,400	8,450	8,400	13,010	109,934,500
22/09/2017	8,450	0.40 ▲	4.97	8,610	8,610	8,300	270	2,281,500
21/09/2017	8,050	-0.45 ▼	-5.29	8,110	8,450	8,000	3,710	29,865,500
20/09/2017	8,500	0.10 ▲	1.19	8,400	8,500	8,400	14,770	125,545,000
19/09/2017	8,400	0.00 ■■	0.00	8,600	8,600	8,150	600	5,040,000
18/09/2017	8,400	-0.15 ▼	-1.75	8,500	8,500	8,300	10,160	85,344,000
15/09/2017	8,550	0.00 ■■	0.00	8,550	8,550	8,550	0	0
14/09/2017	8,550	0.00 ■■	0.00	8,150	8,550	8,150	210	1,795,500
13/09/2017	8,550	0.25 ▲	3.01	8,500	8,550	8,500	30	256,500
12/09/2017	8,300	-0.05 ▼	-0.60	8,300	8,300	8,300	11,600	96,280,000
11/09/2017	8,350	0.00 ■■	0.00	8,350	8,350	8,300	300	2,505,000
08/09/2017	8,350	-0.03 ▼	-0.36	8,350	8,350	8,350	400	3,340,000
07/09/2017	8,380	0.02 ▲	0.24	8,360	8,380	8,300	2,900	24,302,000
06/09/2017	8,360	-0.04 ▼	-0.48	8,380	8,390	8,010	210	1,755,600
05/09/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
01/09/2017	8,400	-0.14 ▼	-1.64	8,500	8,500	8,380	3,340	28,056,000
31/08/2017	8,540	-0.04 ▼	-0.47	8,550	8,550	8,000	2,680	22,887,200
30/08/2017	8,580	0.00 ■■	0.00	8,580	8,580	8,580	0	0
29/08/2017	8,580	-0.02 ▼	-0.23	8,400	8,580	8,000	12,100	103,818,000
28/08/2017	8,600	0.10 ▲	1.18	8,500	8,600	8,400	4,880	41,968,000
25/08/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	3,000	25,500,000
24/08/2017	8,500	-0.10 ▼	-1.16	8,500	8,500	8,300	1,540	13,090,000
23/08/2017	8,600	0.10 ▲	1.18	8,400	8,600	8,300	12,480	107,328,000
22/08/2017	8,500	0.10 ▲	1.19	8,400	8,540	8,250	720	6,120,000
21/08/2017	8,400	-0.20 ▼	-2.33	8,400	8,560	8,400	180	1,512,000
18/08/2017	8,600	0.03 ▲	0.35	8,780	8,800	8,600	560	4,816,000
17/08/2017	8,570	0.07 ▲	0.82	7,950	8,570	7,950	1,500	12,855,000
16/08/2017	8,500	-0.10 ▼	-1.16	8,500	8,690	8,300	2,910	24,735,000
15/08/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	160	1,376,000
14/08/2017	8,600	0.00 ■■	0.00	8,400	8,670	8,400	1,540	13,244,000
11/08/2017	8,600	0.20 ▲	2.38	8,790	8,790	8,300	2,350	20,210,000
10/08/2017	8,400	-0.39 ▼	-4.44	8,780	8,780	8,400	300	2,520,000
09/08/2017	8,790	-0.01 ▼	-0.11	8,610	8,800	8,500	1,520	13,360,800
08/08/2017	8,800	0.01 ▲	0.11	8,600	8,800	8,300	930	8,184,000
07/08/2017	8,790	-0.06 ▼	-0.68	8,270	8,790	8,270	5,180	45,532,200
04/08/2017	8,850	-0.04 ▼	-0.45	8,900	8,900	8,300	5,260	46,551,000
03/08/2017	8,890	0.04 ▲	0.45	8,850	8,890	8,700	8,440	75,031,600
02/08/2017	8,850	0.29 ▲	3.39	8,850	8,850	8,500	260	2,301,000
01/08/2017	8,560	0.00 ■■	0.00	9,000	9,000	8,200	8,460	72,417,600
31/07/2017	8,560	0.56 ▲	7.00	8,560	8,560	8,560	9,880	84,572,800
28/07/2017	8,000	0.00 ■■	0.00	8,270	8,270	7,930	440	3,520,000
27/07/2017	8,000	0.00 ■■	0.00	8,100	8,200	8,000	1,290	10,320,000
26/07/2017	8,000	0.00 ■■	0.00	7,670	8,000	7,670	4,790	38,320,000
25/07/2017	8,000	-0.23 ▼	-2.79	8,000	8,000	7,660	31,000	248,000,000
24/07/2017	8,230	-0.16 ▼	-1.91	8,250	8,390	8,230	16,010	131,762,300
21/07/2017	8,390	0.00 ■■	0.00	8,200	8,390	8,200	20	167,800
20/07/2017	8,390	-0.01 ▼	-0.12	8,000	8,480	8,000	4,020	33,727,800
19/07/2017	8,400	-0.05 ▼	-0.59	8,250	8,400	8,250	620	5,208,000
18/07/2017	8,450	-0.05 ▼	-0.59	8,450	8,450	8,400	210	1,774,500
17/07/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	10	85,000
14/07/2017	8,500	0.00 ■■	0.00	8,250	8,500	8,250	1,030	8,755,000
13/07/2017	8,500	0.00 ■■	0.00	8,350	8,500	8,060	4,090	34,765,000
12/07/2017	8,500	0.01 ▲	0.12	8,500	8,500	8,500	510	4,335,000
11/07/2017	8,490	0.00 ■■	0.00	8,490	8,490	8,200	2,120	17,998,800
10/07/2017	8,490	0.00 ■■	0.00	8,490	8,490	8,300	6,480	55,015,200
07/07/2017	8,490	-0.01 ▼	-0.12	8,490	8,490	8,490	100	849,000
06/07/2017	8,500	0.00 ■■	0.00	8,310	8,850	8,280	2,800	23,800,000
05/07/2017	8,500	0.02 ▲	0.24	8,480	8,500	8,480	30	255,000
04/07/2017	8,480	0.02 ▲	0.24	8,460	8,500	8,380	4,910	41,636,800
03/07/2017	8,460	-0.02 ▼	-0.24	8,450	8,500	8,450	2,690	22,757,400
30/06/2017	8,480	0.00 ■■	0.00	8,590	8,590	8,230	1,860	15,772,800
29/06/2017	8,480	0.00 ■■	0.00	8,480	8,480	8,480	0	0
28/06/2017	8,480	0.10 ▲	1.19	8,380	8,480	8,380	900	7,632,000
27/06/2017	8,380	-0.06 ▼	-0.71	8,380	8,390	8,380	10,660	89,330,800
26/06/2017	8,440	-0.16 ▼	-1.86	8,440	8,440	8,440	10	84,400
23/06/2017	8,600	0.22 ▲	2.63	8,600	8,600	8,600	10	86,000
22/06/2017	8,380	0.04 ▲	0.48	8,340	8,380	8,340	60	502,800
21/06/2017	8,340	0.19 ▲	2.33	8,000	8,350	8,000	2,310	19,265,400
20/06/2017	8,150	-0.40 ▼	-4.68	8,550	8,550	8,150	110	896,500
19/06/2017	8,550	0.00 ■■	0.00	8,550	8,550	8,550	0	0
16/06/2017	8,550	0.05 ▲	0.59	8,550	8,550	8,550	10	85,500
15/06/2017	8,500	-0.10 ▼	-1.16	8,110	8,550	8,000	14,890	126,565,000
14/06/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
13/06/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
12/06/2017	8,600	0.10 ▲	1.18	8,200	8,600	8,100	15,010	129,086,000
09/06/2017	8,500	-0.10 ▼	-1.16	8,400	8,500	8,400	600	5,100,000
08/06/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	20	172,000
07/06/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
06/06/2017	8,600	0.00 ■■	0.00	8,550	8,600	8,550	3,300	28,380,000
05/06/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
02/06/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
01/06/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	10	86,000
31/05/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
30/05/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	1,110	9,546,000
29/05/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
26/05/2017	8,600	0.00 ■■	0.00	8,890	8,890	8,500	6,720	57,792,000
25/05/2017	8,600	0.00 ■■	0.00	8,110	8,600	8,100	2,610	22,446,000
24/05/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	260	2,236,000
23/05/2017	8,600	0.00 ■■	0.00	8,650	8,700	8,200	3,810	32,766,000
22/05/2017	8,600	0.10 ▲	1.18	8,100	8,600	8,100	230	1,978,000
19/05/2017	8,500	0.30 ▲	3.66	8,100	8,500	8,100	5,810	49,385,000
18/05/2017	8,200	-0.30 ▼	-3.53	8,200	8,450	8,200	780	6,396,000
17/05/2017	8,500	0.00 ■■	0.00	8,150	8,500	8,150	2,780	23,630,000
16/05/2017	8,500	0.35 ▲	4.29	8,450	8,550	8,450	5,300	45,050,000
15/05/2017	8,150	0.00 ■■	0.00	8,480	8,480	8,150	1,400	11,410,000
09/05/2017	8,100	0.00 ■■	0.00	8,100	8,300	8,100	1,620	13,122,000
08/05/2017	8,100	-0.05 ▼	-0.61	8,400	8,400	7,580	7,170	58,077,000
05/05/2017	8,150	-0.35 ▼	-4.12	8,020	8,400	8,000	1,530	12,469,500
04/05/2017	8,500	0.21 ▲	2.53	8,200	8,500	8,200	140	1,190,000
03/05/2017	8,290	-0.11 ▼	-1.31	8,000	8,290	8,000	4,360	36,144,400
28/04/2017	8,400	-0.05 ▼	-0.59	7,860	8,450	7,860	5,030	42,252,000
27/04/2017	8,450	0.00 ■■	0.00	8,450	8,450	8,450	0	0
26/04/2017	8,450	-0.10 ▼	-1.17	8,500	8,500	7,960	2,050	17,322,500
25/04/2017	8,550	0.20 ▲	2.40	8,200	8,550	8,200	590	5,044,500
24/04/2017	8,350	0.00 ■■	0.00	8,350	8,350	8,350	0	0
21/04/2017	8,350	0.15 ▲	1.83	7,650	8,350	7,650	90	751,500
20/04/2017	8,200	0.00 ■■	0.00	8,200	8,400	8,200	1,070	8,774,000
19/04/2017	8,200	-0.29 ▼	-3.42	8,200	8,200	8,200	50	410,000
18/04/2017	8,490	0.00 ■■	0.00	8,490	8,490	8,490	10	84,900
17/04/2017	8,490	0.24 ▲	2.91	8,490	8,490	8,490	10	84,900
14/04/2017	8,250	-0.04 ▼	-0.48	8,290	8,590	7,710	3,390	27,967,500
13/04/2017	8,290	0.09 ▲	1.10	8,200	8,290	8,200	10,100	83,729,000
12/04/2017	8,200	0.00 ■■	0.00	8,200	8,200	8,200	10	82,000
11/04/2017	8,200	0.10 ▲	1.23	8,100	8,200	8,100	3,130	25,666,000
10/04/2017	8,100	0.10 ▲	1.25	8,000	8,100	8,000	2,400	19,440,000
07/04/2017	8,000	-0.10 ▼	-1.23	8,000	8,100	7,610	11,320	90,560,000
05/04/2017	8,100	0.10 ▲	1.25	8,000	8,100	8,000	34,890	282,609,000
04/04/2017	8,000	-0.30 ▼	-3.61	8,000	8,280	8,000	1,660	13,280,000
03/04/2017	8,300	0.30 ▲	3.75	8,000	8,300	7,900	18,030	149,649,000
31/03/2017	8,000	-0.10 ▼	-1.23	8,000	8,200	8,000	4,290	34,320,000
30/03/2017	8,100	-0.20 ▼	-2.41	7,730	8,390	7,730	13,170	106,677,000
29/03/2017	8,300	-0.14 ▼	-1.66	8,200	8,300	7,850	10,490	87,067,000
28/03/2017	8,440	0.04 ▲	0.48	8,400	8,500	8,220	3,110	26,248,400
27/03/2017	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	21,850	183,540,000
24/03/2017	8,500	-0.25 ▼	-2.86	8,500	8,500	8,500	1,550	13,175,000
23/03/2017	8,750	0.00 ■■	0.00	8,990	8,990	8,140	6,320	55,300,000
22/03/2017	8,750	-0.01 ▼	-0.11	8,750	8,750	8,750	1,500	13,125,000
21/03/2017	8,760	-0.01 ▼	-0.11	8,420	8,760	8,420	100	876,000
20/03/2017	8,770	-0.03 ▼	-0.34	8,300	8,780	8,300	40	350,800
17/03/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
16/03/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
15/03/2017	8,800	-0.10 ▼	-1.12	8,480	8,800	8,470	1,570	13,816,000
14/03/2017	8,900	0.30 ▲	3.49	8,550	8,900	8,550	3,660	32,574,000
13/03/2017	8,600	-0.16 ▼	-1.83	8,800	8,800	8,600	260	2,236,000
10/03/2017	8,760	0.03 ▲	0.34	8,760	8,760	8,760	1,420	12,439,200
09/03/2017	8,730	0.00 ■■	0.00	8,600	8,730	8,550	20,540	179,314,200
08/03/2017	8,730	0.00 ■■	0.00	8,680	8,900	8,600	4,710	41,118,300
07/03/2017	8,730	0.04 ▲	0.46	8,770	8,770	8,490	6,460	56,395,800
06/03/2017	8,690	-0.11 ▼	-1.25	8,690	8,690	8,690	20	173,800
03/03/2017	8,800	0.00 ■■	0.00	8,500	8,800	8,350	6,590	57,992,000
02/03/2017	8,800	0.25 ▲	2.92	8,800	8,800	8,800	60	528,000
01/03/2017	8,550	-0.64 ▼	-6.96	8,710	8,710	8,550	4,200	35,910,000
28/02/2017	9,190	-0.17 ▼	-1.82	9,300	9,300	8,710	8,700	79,953,000
27/02/2017	9,360	0.61 ▲	6.97	8,150	9,360	8,150	6,800	63,648,000
24/02/2017	8,750	0.00 ■■	0.00	8,310	8,750	8,300	1,880	16,450,000
23/02/2017	8,750	0.00 ■■	0.00	8,700	8,750	8,700	40	350,000
22/02/2017	8,750	0.10 ▲	1.16	8,750	8,750	8,750	1,300	11,375,000
21/02/2017	8,650	0.37 ▲	4.47	8,650	8,650	8,000	3,620	31,313,000
20/02/2017	8,280	-0.62 ▼	-6.97	8,290	8,290	8,280	2,250	18,630,000
17/02/2017	8,900	0.10 ▲	1.14	8,900	8,900	8,900	20	178,000
16/02/2017	8,800	0.00 ■■	0.00	8,510	8,850	8,500	2,050	18,040,000
15/02/2017	8,800	-0.10 ▼	-1.12	8,900	8,900	8,500	2,040	17,952,000
14/02/2017	8,900	0.10 ▲	1.14	8,900	8,900	8,900	30	267,000
13/02/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
10/02/2017	8,800	0.00 ■■	0.00	8,770	8,800	8,770	1,010	8,888,000
09/02/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
08/02/2017	8,800	0.10 ▲	1.15	8,800	8,800	8,800	10	88,000
07/02/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
06/02/2017	8,700	0.20 ▲	2.35	8,800	8,800	8,500	3,150	27,405,000
03/02/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	6,500	55,250,000
02/02/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	200	1,700,000
25/01/2017	8,500	0.00 ■■	0.00	8,300	8,500	8,300	120	1,020,000
24/01/2017	8,500	0.05 ▲	0.59	8,500	8,500	8,500	10	85,000
23/01/2017	8,450	0.08 ▲	0.96	7,800	8,450	7,790	510	4,309,500
20/01/2017	8,370	0.00 ■■	0.00	8,370	8,370	8,370	0	0
19/01/2017	8,370	-0.02 ▼	-0.24	8,370	8,370	8,370	100	837,000
18/01/2017	8,390	0.48 ▲	6.07	8,390	8,390	8,390	10	83,900
17/01/2017	7,910	0.00 ■■	0.00	7,910	7,910	7,910	0	0
16/01/2017	7,910	-0.34 ▼	-4.12	8,000	8,400	7,910	370	2,926,700
13/01/2017	8,250	0.05 ▲	0.61	8,450	8,450	8,200	310	2,557,500
12/01/2017	8,200	-0.20 ▼	-2.38	8,280	8,280	8,200	1,050	8,610,000
11/01/2017	8,400	0.06 ▲	0.72	8,200	8,400	8,200	180	1,512,000
10/01/2017	8,340	0.00 ■■	0.00	8,340	8,340	8,340	0	0
09/01/2017	8,340	0.41 ▲	5.17	8,340	8,340	8,340	20	166,800
06/01/2017	7,930	0.00 ■■	0.00	7,930	7,930	7,930	0	0
05/01/2017	7,930	0.00 ■■	0.00	7,930	7,930	7,930	20	158,600
04/01/2017	7,930	0.00 ■■	0.00	7,930	7,930	7,930	0	0
03/01/2017	7,930	-0.57 ▼	-6.71	7,910	8,740	7,910	530	4,202,900
30/12/2016	8,500	0.11 ▲	1.31	8,400	8,500	8,400	3,200	27,200,000
29/12/2016	8,390	0.48 ▲	6.07	7,410	8,390	7,410	850	7,131,500
28/12/2016	7,910	-0.49 ▼	-5.83	8,390	8,390	7,910	80	632,800
27/12/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	20	168,000
26/12/2016	8,400	0.45 ▲	5.66	8,480	8,480	8,400	30	252,000
23/12/2016	7,950	-0.53 ▼	-6.25	8,200	8,400	7,950	200	1,590,000
22/12/2016	8,480	0.33 ▲	4.05	8,480	8,480	8,480	10	84,800
21/12/2016	8,150	0.18 ▲	2.26	8,000	8,500	8,000	1,420	11,573,000
20/12/2016	7,970	0.02 ▲	0.25	7,420	7,970	7,420	2,540	20,243,800
19/12/2016	7,950	0.25 ▲	3.25	7,700	7,950	7,700	430	3,418,500
16/12/2016	7,700	-0.30 ▼	-3.75	7,700	7,700	7,700	1,100	8,470,000
15/12/2016	8,000	0.04 ▲	0.50	7,990	8,000	7,990	3,020	24,160,000
14/12/2016	7,960	0.17 ▲	2.18	7,250	7,960	7,250	310	2,467,600
13/12/2016	7,790	-0.01 ▼	-0.13	7,300	7,790	7,300	4,180	32,562,200
12/12/2016	7,800	-0.20 ▼	-2.50	7,700	7,800	7,700	1,190	9,282,000
09/12/2016	8,000	0.11 ▲	1.39	7,600	8,000	7,600	20	160,000
08/12/2016	7,890	0.23 ▲	3.00	7,300	7,890	7,300	1,030	8,126,700
07/12/2016	7,660	-0.34 ▼	-4.25	7,660	7,660	7,660	50	383,000
06/12/2016	8,000	0.10 ▲	1.27	7,800	8,200	7,800	70	560,000
05/12/2016	7,900	-0.30 ▼	-3.66	7,700	7,900	7,700	40	316,000
02/12/2016	8,200	0.25 ▲	3.14	7,800	8,200	7,800	2,110	17,302,000
01/12/2016	7,950	-0.05 ▼	-0.62	8,400	8,400	7,500	9,830	78,148,500
30/11/2016	8,000	-0.30 ▼	-3.61	8,300	8,300	8,000	5,940	47,520,000
29/11/2016	8,300	0.00 ■■	0.00	8,000	8,300	8,000	1,010	8,383,000
28/11/2016	8,300	0.00 ■■	0.00	7,800	8,300	7,720	510	4,233,000
25/11/2016	8,300	0.20 ▲	2.47	8,300	8,300	8,300	20	166,000
24/11/2016	8,100	0.05 ▲	0.62	8,100	8,400	8,100	4,520	36,612,000
23/11/2016	8,050	-0.25 ▼	-3.01	8,300	8,390	8,050	20,030	161,241,500
22/11/2016	8,300	0.02 ▲	0.24	8,000	8,370	8,000	2,040	16,932,000
21/11/2016	8,280	-0.09 ▼	-1.08	7,900	8,280	7,900	520	4,305,600
18/11/2016	8,370	-0.01 ▼	-0.12	8,000	8,370	8,000	7,330	61,352,100
17/11/2016	8,380	-0.02 ▼	-0.24	7,850	8,380	7,850	1,010	8,463,800
16/11/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
15/11/2016	8,400	-0.10 ▼	-1.18	7,940	8,400	7,920	5,370	45,108,000
14/11/2016	8,500	0.50 ▲	6.25	8,000	8,500	8,000	8,010	68,085,000
11/11/2016	8,000	-0.20 ▼	-2.44	8,000	8,000	7,990	3,650	29,200,000
10/11/2016	8,200	0.22 ▲	2.76	8,200	8,200	8,200	10	82,000
09/11/2016	7,980	0.08 ▲	1.01	7,700	7,990	7,500	15,030	119,939,400
08/11/2016	7,900	-0.10 ▼	-1.25	7,810	7,990	7,700	12,800	101,120,000
07/11/2016	8,000	-0.59 ▼	-6.87	8,000	8,000	8,000	10,740	85,920,000
04/11/2016	8,590	0.00 ■■	0.00	8,590	8,590	8,590	0	0
03/11/2016	8,590	0.28 ▲	3.37	8,590	8,590	8,590	10	85,900
02/11/2016	8,310	0.01 ▲	0.12	8,300	8,400	8,300	130	1,080,300
01/11/2016	8,300	-0.40 ▼	-4.60	8,700	8,700	8,300	14,110	117,113,000
31/10/2016	8,700	0.02 ▲	0.23	8,700	8,700	8,700	10	87,000
28/10/2016	8,680	-0.01 ▼	-0.12	8,300	8,690	8,300	1,160	10,068,800
27/10/2016	8,690	0.00 ■■	0.00	8,600	8,690	8,300	1,440	12,513,600
26/10/2016	8,690	0.00 ■■	0.00	8,600	8,690	8,300	390	3,389,100
25/10/2016	8,690	0.00 ■■	0.00	8,690	8,690	8,690	0	0
24/10/2016	8,690	-0.09 ▼	-1.03	8,200	8,690	8,200	700	6,083,000
21/10/2016	8,780	-0.01 ▼	-0.11	8,600	8,780	8,200	1,470	12,906,600
20/10/2016	8,790	-0.01 ▼	-0.11	8,600	8,790	8,600	7,000	61,530,000
19/10/2016	8,800	0.06 ▲	0.69	8,700	8,800	8,690	1,530	13,464,000
18/10/2016	8,740	0.04 ▲	0.46	8,740	8,740	8,740	10	87,400
17/10/2016	8,700	-0.09 ▼	-1.02	8,450	8,790	8,200	4,830	42,021,000
14/10/2016	8,790	0.28 ▲	3.29	8,500	8,880	8,400	1,730	15,206,700
13/10/2016	8,510	-0.49 ▼	-5.44	8,610	8,900	8,400	2,510	21,360,100
12/10/2016	9,000	0.00 ■■	0.00	8,800	9,000	8,400	2,020	18,180,000
11/10/2016	9,000	0.10 ▲	1.12	8,900	9,000	8,900	710	6,390,000
10/10/2016	8,900	0.00 ■■	0.00	8,900	9,000	8,510	1,290	11,481,000
07/10/2016	8,900	0.00 ■■	0.00	8,800	8,900	8,500	5,430	48,327,000
06/10/2016	8,900	-0.25 ▼	-2.73	8,800	9,100	8,700	6,170	54,913,000
05/10/2016	9,150	0.00 ■■	0.00	9,150	9,150	9,150	0	0
04/10/2016	9,150	0.00 ■■	0.00	8,700	9,150	8,700	3,010	27,541,500
03/10/2016	9,150	0.15 ▲	1.67	8,700	9,150	8,700	30	274,500
30/09/2016	9,000	0.10 ▲	1.12	9,170	9,170	9,000	330	2,970,000
29/09/2016	8,900	-0.29 ▼	-3.16	9,100	9,190	8,750	10,830	96,387,000
28/09/2016	9,190	-0.06 ▼	-0.65	8,800	9,190	8,800	530	4,870,700
27/09/2016	9,250	0.00 ■■	0.00	9,250	9,250	9,250	0	0
26/09/2016	9,250	0.00 ■■	0.00	9,250	9,250	9,250	0	0
23/09/2016	9,250	0.15 ▲	1.65	8,800	9,250	8,800	5,020	46,435,000
22/09/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
21/09/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
20/09/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
19/09/2016	9,100	0.00 ■■	0.00	9,000	9,100	9,000	260	2,366,000
16/09/2016	9,100	0.10 ▲	1.11	8,600	9,100	8,600	1,010	9,191,000
15/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
14/09/2016	9,000	-0.09 ▼	-0.99	9,000	9,000	9,000	160	1,440,000
13/09/2016	9,090	0.00 ■■	0.00	9,090	9,090	9,090	0	0
12/09/2016	9,090	-0.01 ▼	-0.11	9,100	9,100	9,090	120	1,090,800
09/09/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
08/09/2016	9,100	0.10 ▲	1.11	8,400	9,100	8,400	620	5,642,000
07/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
06/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
05/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
01/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
31/08/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
30/08/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
29/08/2016	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	200	1,800,000
26/08/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
25/08/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	100	920,000
24/08/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
23/08/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
22/08/2016	9,200	0.20 ▲	2.22	9,200	9,200	9,200	230	2,116,000
19/08/2016	9,000	-0.30 ▼	-3.23	8,800	9,000	8,700	3,030	27,270,000
18/08/2016	9,300	0.30 ▲	3.33	9,300	9,300	9,300	10	93,000
17/08/2016	9,000	-0.50 ▼	-5.26	9,000	9,000	9,000	480	4,320,000
16/08/2016	9,500	0.30 ▲	3.26	9,500	9,500	9,500	3,000	28,500,000
15/08/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
12/08/2016	9,200	-0.10 ▼	-1.08	8,700	9,200	8,700	70	644,000
11/08/2016	9,300	0.00 ■■	0.00	9,300	9,500	8,700	12,060	112,158,000
10/08/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
09/08/2016	9,300	0.10 ▲	1.09	9,300	9,300	9,100	1,440	13,392,000
08/08/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	2,100	19,320,000
05/08/2016	9,200	0.10 ▲	1.10	9,000	9,200	9,000	360	3,312,000
04/08/2016	9,100	-0.20 ▼	-2.15	9,100	9,300	9,100	12,590	114,569,000
03/08/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
02/08/2016	9,300	0.00 ■■	0.00	9,200	9,300	9,100	580	5,394,000
01/08/2016	9,300	-0.10 ▼	-1.06	9,100	9,300	9,100	16,660	154,938,000
29/07/2016	9,400	0.00 ■■	0.00	9,100	9,400	9,100	710	6,674,000
28/07/2016	9,400	0.00 ■■	0.00	9,100	9,400	9,100	6,810	64,014,000
27/07/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
26/07/2016	9,400	0.20 ▲	2.17	9,400	9,400	9,400	10	94,000
25/07/2016	9,200	0.10 ▲	1.10	9,200	9,200	9,000	3,780	34,776,000
22/07/2016	9,100	-0.10 ▼	-1.09	9,000	9,300	9,000	10,940	99,554,000
21/07/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
20/07/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,000	5,320	48,944,000
19/07/2016	9,200	0.40 ▲	4.55	9,300	9,300	8,800	5,050	46,460,000
18/07/2016	8,800	-0.50 ▼	-5.38	8,800	8,800	8,800	30	264,000
15/07/2016	9,300	0.00 ■■	0.00	8,700	9,300	8,700	4,150	38,595,000
14/07/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
13/07/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
12/07/2016	9,300	0.20 ▲	2.20	9,000	9,300	9,000	1,040	9,672,000
11/07/2016	9,100	0.10 ▲	1.11	9,200	9,200	8,400	3,320	30,212,000
08/07/2016	9,000	0.00 ■■	0.00	9,000	9,300	9,000	40	360,000
07/07/2016	9,000	-0.30 ▼	-3.23	9,000	9,000	9,000	740	6,660,000
06/07/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	200	1,860,000
05/07/2016	9,300	0.20 ▲	2.20	9,300	9,300	9,300	10	93,000
04/07/2016	9,100	0.00 ■■	0.00	9,200	9,200	9,100	3,240	29,484,000
01/07/2016	9,100	-0.30 ▼	-3.19	9,000	9,100	9,000	300	2,730,000
30/06/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
29/06/2016	9,400	0.00 ■■	0.00	9,300	9,400	8,800	3,850	36,190,000
28/06/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
27/06/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
24/06/2016	9,400	0.40 ▲	4.44	9,400	9,400	9,400	10	94,000
23/06/2016	9,000	0.00 ■■	0.00	9,200	9,500	9,000	80	720,000
22/06/2016	9,000	-0.10 ▼	-1.10	9,000	9,400	9,000	140	1,260,000
21/06/2016	9,100	0.10 ▲	1.11	9,100	9,300	9,100	4,090	37,219,000
20/06/2016	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	100	900,000
17/06/2016	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	50	460,000
16/06/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
15/06/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
14/06/2016	9,600	0.00 ■■	0.00	9,500	9,600	9,500	1,120	10,752,000
13/06/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
10/06/2016	9,600	0.50 ▲	5.49	9,600	9,600	9,600	10	96,000
09/06/2016	9,100	0.10 ▲	1.11	9,300	9,300	9,100	1,250	11,375,000
08/06/2016	9,000	-0.30 ▼	-3.23	9,000	9,000	9,000	160	1,440,000
07/06/2016	9,300	-0.20 ▼	-2.11	9,100	9,500	9,100	7,210	67,053,000
06/06/2016	9,500	-0.10 ▼	-1.04	9,200	9,500	9,100	5,730	54,435,000
03/06/2016	9,600	0.10 ▲	1.05	9,500	9,800	9,500	5,770	55,392,000
02/06/2016	9,500	0.40 ▲	4.40	9,600	9,600	9,500	100	950,000
01/06/2016	9,100	-0.30 ▼	-3.19	9,400	9,500	9,000	1,750	15,925,000
31/05/2016	9,400	0.00 ■■	0.00	9,500	9,600	9,400	3,060	28,764,000
30/05/2016	9,400	0.00 ■■	0.00	9,200	9,400	9,200	6,420	60,348,000
27/05/2016	9,400	0.00 ■■	0.00	9,300	9,400	9,300	4,310	40,514,000
26/05/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
25/05/2016	9,400	0.00 ■■	0.00	9,300	9,400	9,300	30	282,000
24/05/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
23/05/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
20/05/2016	9,400	0.10 ▲	1.08	9,100	9,400	9,000	16,740	157,356,000
19/05/2016	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	9,200	85,560,000
18/05/2016	9,400	0.10 ▲	1.08	9,500	9,800	9,300	8,040	75,576,000
17/05/2016	9,300	0.00 ■■	0.00	9,300	9,400	9,300	7,260	67,518,000
16/05/2016	9,300	-0.20 ▼	-2.11	9,200	9,300	9,200	15,970	148,521,000
13/05/2016	9,500	0.10 ▲	1.06	9,200	9,500	9,200	7,300	69,350,000
12/05/2016	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	2,000	18,800,000
11/05/2016	9,800	0.30 ▲	3.16	9,800	9,800	9,800	10	98,000
10/05/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	3,220	30,590,000
09/05/2016	9,500	-0.30 ▼	-3.06	9,500	9,500	9,400	6,010	57,095,000
06/05/2016	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
05/05/2016	9,800	-0.10 ▼	-1.01	9,500	9,800	9,500	2,300	22,540,000
04/05/2016	9,900	0.30 ▲	3.12	9,900	9,900	9,700	520	5,148,000
29/04/2016	9,600	-0.40 ▼	-4.00	9,600	9,600	9,600	1,000	9,600,000
28/04/2016	10,000	0.00 ■■	0.00	9,500	10,000	9,500	60	600,000
27/04/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	330	3,300,000
26/04/2016	10,000	0.30 ▲	3.09	9,700	10,000	9,600	1,160	11,600,000
25/04/2016	9,700	0.20 ▲	2.11	9,800	9,800	9,700	2,040	19,788,000
22/04/2016	9,500	-0.40 ▼	-4.04	9,500	10,000	9,500	800	7,600,000
21/04/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
20/04/2016	9,900	-0.10 ▼	-1.00	9,900	9,900	9,500	4,010	39,699,000
19/04/2016	10,000	0.50 ▲	5.26	9,900	10,100	9,900	5,350	53,500,000
15/04/2016	9,500	0.00 ■■	0.00	10,000	10,000	9,500	1,340	12,730,000
14/04/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	4,970	47,215,000
13/04/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	150	1,425,000
12/04/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
11/04/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
08/04/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
07/04/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
06/04/2016	9,500	0.50 ▲	5.56	9,500	9,500	9,500	410	3,895,000
05/04/2016	9,000	-0.40 ▼	-4.26	9,000	9,400	9,000	3,880	34,920,000
04/04/2016	9,400	0.00 ■■	0.00	9,000	9,400	9,000	8,020	75,388,000
01/04/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
31/03/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
30/03/2016	9,400	-0.10 ▼	-1.05	9,400	9,400	9,400	30	282,000
29/03/2016	9,500	0.10 ▲	1.06	9,000	9,500	9,000	110	1,045,000
28/03/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
25/03/2016	9,400	0.20 ▲	2.17	9,400	9,400	9,200	560	5,264,000
24/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	2,000	18,400,000
23/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
22/03/2016	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	690	6,348,000
21/03/2016	9,300	0.10 ▲	1.09	9,300	9,300	9,000	2,340	21,762,000
18/03/2016	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	1,420	13,064,000
17/03/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
16/03/2016	9,300	0.20 ▲	2.20	9,100	9,300	9,100	4,000	37,200,000
15/03/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
14/03/2016	9,100	-0.10 ▼	-1.09	9,000	9,200	9,000	1,030	9,373,000
11/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
10/03/2016	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	50	460,000
09/03/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
08/03/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
07/03/2016	9,300	0.00 ■■	0.00	8,900	9,300	8,900	2,020	18,786,000
04/03/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
03/03/2016	9,300	0.10 ▲	1.09	8,800	9,300	8,800	60	558,000
02/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
01/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
29/02/2016	9,200	0.00 ■■	0.00	9,100	9,200	9,000	8,000	73,600,000
26/02/2016	9,200	0.10 ▲	1.10	9,200	9,200	9,000	2,320	21,344,000
25/02/2016	9,100	-0.20 ▼	-2.15	8,800	9,200	8,700	1,160	10,556,000
24/02/2016	9,300	-0.30 ▼	-3.12	9,000	9,300	9,000	110	1,023,000
23/02/2016	9,600	0.60 ▲	6.67	9,200	9,600	9,200	200	1,920,000
22/02/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,000	9,000,000
19/02/2016	9,000	0.10 ▲	1.12	9,000	9,000	8,700	2,790	25,110,000
18/02/2016	8,900	-0.60 ▼	-6.32	8,900	9,500	8,900	1,740	15,486,000
17/02/2016	9,500	-0.10 ▼	-1.04	9,000	9,600	9,000	8,360	79,420,000
16/02/2016	9,600	0.00 ■■	0.00	9,200	9,600	9,200	70	672,000
15/02/2016	9,600	-0.20 ▼	-2.04	9,600	9,600	9,200	410	3,936,000
05/02/2016	9,800	0.60 ▲	6.52	9,800	9,800	9,800	30	294,000
04/02/2016	9,200	0.30 ▲	3.37	9,000	9,200	9,000	60	552,000
03/02/2016	8,900	-0.30 ▼	-3.26	9,000	9,000	8,900	200	1,780,000
02/02/2016	9,200	0.30 ▲	3.37	9,200	9,200	9,200	10	92,000
01/02/2016	8,900	-0.20 ▼	-2.20	9,000	9,000	8,900	1,990	17,711,000
29/01/2016	9,100	-0.10 ▼	-1.09	9,200	9,200	9,100	1,860	16,926,000
28/01/2016	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	20	184,000
27/01/2016	9,300	0.00 ■■	0.00	9,000	9,300	9,000	30	279,000
26/01/2016	9,300	0.10 ▲	1.09	9,200	9,300	9,200	110	1,023,000
25/01/2016	9,200	-0.30 ▼	-3.16	9,200	9,200	9,200	13,700	126,040,000
22/01/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	15,000	142,500,000
21/01/2016	9,500	0.00 ■■	0.00	9,400	9,500	9,400	1,810	17,195,000
20/01/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	140	1,330,000
19/01/2016	9,500	0.20 ▲	2.15	9,900	9,900	9,500	210	1,995,000
18/01/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
15/01/2016	9,300	-0.30 ▼	-3.12	9,200	9,300	9,200	3,100	28,830,000
14/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
13/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
12/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
11/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
08/01/2016	9,600	0.00 ■■	0.00	9,000	9,600	9,000	980	9,408,000
07/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
06/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	150	1,440,000
05/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	1,000	9,600,000
04/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
31/12/2015	9,600	0.10 ▲	1.05	9,600	9,600	9,600	10	96,000
30/12/2015	9,500	0.00 ■■	0.00	9,100	9,500	9,000	320	3,040,000
29/12/2015	9,500	-0.10 ▼	-1.04	9,300	9,500	9,300	110	1,045,000
28/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
25/12/2015	9,600	0.00 ■■	0.00	9,100	9,600	9,100	70	672,000
24/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
23/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	60	576,000
22/12/2015	9,600	0.20 ▲	2.13	9,600	9,600	9,600	70	672,000
21/12/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	690	6,486,000
18/12/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	600	5,640,000
17/12/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	380	3,572,000
16/12/2015	9,400	-0.20 ▼	-2.08	9,100	9,400	9,100	270	2,538,000
15/12/2015	9,600	0.10 ▲	1.05	8,900	9,600	8,900	380	3,648,000
14/12/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	10,000	95,000,000
11/12/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	5,000	47,500,000
10/12/2015	9,500	0.40 ▲	4.40	9,400	9,500	9,400	8,010	76,095,000
09/12/2015	9,100	-0.30 ▼	-3.19	9,100	9,100	9,100	2,000	18,200,000
08/12/2015	9,400	0.00 ■■	0.00	9,000	9,500	9,000	3,630	34,122,000
07/12/2015	9,400	-0.10 ▼	-1.05	9,400	9,400	9,400	1,460	13,724,000
04/12/2015	9,500	0.60 ▲	6.74	9,500	9,500	9,500	10	95,000
03/12/2015	8,900	-0.60 ▼	-6.32	9,300	9,300	8,900	10,050	89,445,000
02/12/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
01/12/2015	9,500	-0.10 ▼	-1.04	9,400	9,500	9,400	1,000	9,500,000
30/11/2015	9,600	0.00 ■■	0.00	9,300	9,600	9,300	3,830	36,768,000
27/11/2015	9,600	0.20 ▲	2.13	9,600	9,600	9,600	70	672,000
26/11/2015	9,400	-0.40 ▼	-4.08	9,600	9,600	9,400	2,020	18,988,000
25/11/2015	9,800	0.30 ▲	3.16	9,800	9,800	9,100	1,020	9,996,000
24/11/2015	9,500	-0.10 ▼	-1.04	9,400	9,500	9,300	4,100	38,950,000
23/11/2015	9,600	0.20 ▲	2.13	9,500	9,600	9,500	120	1,152,000
20/11/2015	9,400	-0.30 ▼	-3.09	9,400	9,400	9,400	20	188,000
19/11/2015	9,700	-0.10 ▼	-1.02	9,700	9,700	9,700	10	97,000
18/11/2015	9,800	0.30 ▲	3.16	9,500	9,800	9,500	470	4,606,000
17/11/2015	9,500	0.20 ▲	2.15	9,500	9,800	9,300	9,420	89,490,000
16/11/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
13/11/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	3,350	31,155,000
12/11/2015	9,300	0.00 ■■	0.00	9,300	9,500	9,300	17,100	159,030,000
11/11/2015	9,300	-0.10 ▼	-1.06	8,800	9,300	8,800	4,810	44,733,000
10/11/2015	9,400	0.00 ■■	0.00	9,000	9,400	9,000	370	3,478,000
09/11/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
06/11/2015	9,400	-0.10 ▼	-1.05	8,900	9,400	8,900	190	1,786,000
05/11/2015	9,500	0.40 ▲	4.40	9,500	9,500	9,500	10	95,000
04/11/2015	9,100	-0.50 ▼	-5.21	9,100	9,100	9,100	100	910,000
03/11/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
02/11/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
30/10/2015	9,600	0.50 ▲	5.49	9,600	9,600	9,600	30	288,000
29/10/2015	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	4,730	43,043,000
28/10/2015	9,200	-0.30 ▼	-3.16	9,300	9,300	9,200	22,570	207,644,000
27/10/2015	9,500	-0.10 ▼	-1.04	9,300	9,500	9,300	10,010	95,095,000
26/10/2015	9,600	0.20 ▲	2.13	9,400	9,600	9,400	20,060	192,576,000
23/10/2015	9,400	0.10 ▲	1.08	9,400	9,400	9,400	10	94,000
22/10/2015	9,300	0.20 ▲	2.20	9,300	9,300	9,300	10	93,000
21/10/2015	9,100	-0.40 ▼	-4.21	9,100	9,100	9,100	2,120	19,292,000
20/10/2015	9,500	0.00 ■■	0.00	9,400	9,500	9,400	20	190,000
19/10/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,000	28,410	269,895,000
16/10/2015	9,500	0.00 ■■	0.00	9,700	9,700	9,500	10,010	95,095,000
15/10/2015	9,500	-0.30 ▼	-3.06	9,500	9,500	9,500	2,200	20,900,000
14/10/2015	9,800	-0.10 ▼	-1.01	9,800	9,800	9,500	350	3,430,000
13/10/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
12/10/2015	9,900	0.00 ■■	0.00	9,800	9,900	9,400	4,010	39,699,000
09/10/2015	9,900	0.00 ■■	0.00	9,500	9,900	9,500	30	297,000
08/10/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	20	198,000
07/10/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
06/10/2015	9,900	0.00 ■■	0.00	9,600	9,900	9,600	2,280	22,572,000
05/10/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
02/10/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
01/10/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
30/09/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
29/09/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
28/09/2015	9,900	0.30 ▲	3.12	9,900	10,000	9,700	1,030	10,197,000
25/09/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	28,380	272,448,000
24/09/2015	9,600	0.00 ■■	0.00	9,600	9,700	9,600	20,020	192,192,000
23/09/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
22/09/2015	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	1,200	11,520,000
21/09/2015	9,700	0.10 ▲	1.04	9,700	9,700	9,500	220	2,134,000
18/09/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
17/09/2015	9,600	0.10 ▲	1.05	9,600	9,600	9,600	110	1,056,000
16/09/2015	9,500	0.00 ■■	0.00	9,600	9,600	9,500	3,250	30,875,000
15/09/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	5,350	50,825,000
14/09/2015	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	20,980	199,310,000
11/09/2015	9,600	0.10 ▲	1.05	9,600	9,600	9,500	1,540	14,784,000
10/09/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	40,400	383,800,000
09/09/2015	9,500	0.20 ▲	2.15	9,100	9,500	9,100	3,620	34,390,000
08/09/2015	9,300	0.00 ■■	0.00	9,100	9,300	9,100	3,480	32,364,000
07/09/2015	9,300	-0.10 ▼	-1.06	9,100	9,300	9,100	3,100	28,830,000
04/09/2015	9,400	0.10 ▲	1.08	9,400	9,400	9,200	2,730	25,662,000
03/09/2015	9,300	-0.10 ▼	-1.06	9,200	9,300	9,100	12,570	116,901,000
01/09/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
31/08/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
28/08/2015	9,400	0.20 ▲	2.17	9,100	9,400	9,100	10,720	100,768,000
27/08/2015	9,200	0.00 ■■	0.00	9,100	9,200	9,100	2,070	19,044,000
26/08/2015	9,200	0.00 ■■	0.00	9,000	9,200	9,000	2,030	18,676,000
25/08/2015	9,200	0.20 ▲	2.22	9,000	9,200	9,000	25,160	231,472,000
24/08/2015	9,000	-0.20 ▼	-2.17	8,700	9,100	8,700	41,590	374,310,000
21/08/2015	9,200	0.10 ▲	1.10	9,300	9,300	9,100	31,320	288,144,000
20/08/2015	9,100	-0.30 ▼	-3.19	9,100	9,100	9,100	490	4,459,000
19/08/2015	9,400	0.00 ■■	0.00	9,500	9,600	9,200	4,050	38,070,000
18/08/2015	9,400	0.00 ■■	0.00	9,400	9,500	9,400	6,530	61,382,000
17/08/2015	9,400	0.20 ▲	2.17	9,200	9,400	9,200	6,460	60,724,000
14/08/2015	9,200	0.20 ▲	2.22	9,000	9,200	9,000	7,350	67,620,000
13/08/2015	9,000	0.10 ▲	1.12	9,000	9,100	9,000	12,300	110,700,000
12/08/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	5,100	45,390,000
11/08/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
10/08/2015	8,900	0.00 ■■	0.00	9,000	9,000	8,900	550	4,895,000
07/08/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	38,620	343,718,000
06/08/2015	8,900	0.00 ■■	0.00	8,800	8,900	8,800	81,140	722,146,000
05/08/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	1,350	12,015,000
04/08/2015	8,900	0.00 ■■	0.00	8,500	8,900	8,500	36,080	321,112,000
03/08/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	47,690	424,441,000
31/07/2015	8,900	0.00 ■■	0.00	8,900	9,000	8,900	29,050	258,545,000
30/07/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	38,890	346,121,000
29/07/2015	8,900	-0.20 ▼	-2.20	9,000	9,100	8,900	35,040	311,856,000
28/07/2015	9,100	0.20 ▲	2.25	9,000	9,200	8,900	16,220	147,602,000
27/07/2015	8,900	0.10 ▲	1.14	8,900	9,000	8,800	11,810	105,109,000
24/07/2015	8,800	0.10 ▲	1.15	8,700	9,000	8,700	55,630	489,544,000
23/07/2015	8,700	0.00 ■■	0.00	8,900	8,900	8,700	33,270	289,449,000
22/07/2015	8,700	0.10 ▲	1.16	8,600	8,700	8,600	2,290	19,923,000
21/07/2015	8,600	0.00 ■■	0.00	8,800	8,800	8,600	44,310	381,066,000
20/07/2015	8,600	-0.10 ▼	-1.15	8,500	8,700	8,500	5,320	45,752,000
17/07/2015	8,700	0.20 ▲	2.35	8,600	8,700	8,600	9,730	84,651,000
16/07/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	10,000	85,000,000
15/07/2015	8,500	0.00 ■■	0.00	8,500	8,600	8,500	4,720	40,120,000
14/07/2015	8,500	-0.10 ▼	-1.16	8,200	8,700	8,200	21,340	181,390,000
13/07/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,500	1,060	9,116,000
10/07/2015	8,600	0.10 ▲	1.18	8,300	8,600	8,300	7,420	63,812,000
09/07/2015	8,500	0.00 ■■	0.00	8,500	8,800	8,500	42,000	357,000,000
08/07/2015	8,500	0.00 ■■	0.00	8,300	8,500	8,300	12,210	103,785,000
07/07/2015	8,500	0.00 ■■	0.00	8,600	8,600	8,500	3,020	25,670,000
06/07/2015	8,500	-0.10 ▼	-1.16	8,400	8,600	8,400	5,270	44,795,000
03/07/2015	8,600	-0.10 ▼	-1.15	8,500	8,700	8,500	5,040	43,344,000
02/07/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,500	4,080	35,496,000
01/07/2015	8,700	0.40 ▲	4.82	8,300	8,800	8,300	25,790	224,373,000
30/06/2015	8,300	-0.50 ▼	-5.68	8,600	8,600	8,300	4,710	39,093,000
29/06/2015	8,800	0.10 ▲	1.15	8,400	8,800	8,400	9,190	80,872,000
26/06/2015	8,700	-0.20 ▼	-2.25	8,700	8,800	8,500	5,650	49,155,000
25/06/2015	8,900	-0.10 ▼	-1.11	8,500	8,900	8,500	3,510	31,239,000
24/06/2015	9,000	0.10 ▲	1.12	8,900	9,000	8,900	300	2,700,000
23/06/2015	8,900	0.00 ■■	0.00	8,700	8,900	8,700	6,330	56,337,000
22/06/2015	8,900	0.00 ■■	0.00	8,900	9,000	8,500	103,920	924,888,000
19/06/2015	8,900	-0.10 ▼	-1.11	9,100	9,100	8,700	38,860	345,854,000
18/06/2015	9,000	0.40 ▲	4.65	9,100	9,200	9,000	12,540	112,860,000
17/06/2015	8,600	-0.50 ▼	-5.49	9,000	9,000	8,500	61,860	531,996,000
16/06/2015	9,100	0.00 ■■	0.00	8,800	9,100	8,500	69,690	634,179,000
15/06/2015	9,100	0.00 ■■	0.00	8,700	9,100	8,600	10,690	97,279,000
12/06/2015	9,100	0.00 ■■	0.00	8,700	9,200	8,700	12,360	112,476,000
11/06/2015	9,100	0.10 ▲	1.11	9,000	9,200	8,700	5,910	53,781,000
10/06/2015	9,000	-0.30 ▼	-3.23	8,900	9,200	8,700	1,820	16,380,000
09/06/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,200	580	5,394,000
08/06/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
05/06/2015	9,300	0.30 ▲	3.33	9,300	9,300	9,300	20	186,000
04/06/2015	9,000	-0.30 ▼	-3.23	9,100	9,100	8,900	7,060	63,540,000
03/06/2015	9,300	0.00 ■■	0.00	9,000	9,300	8,900	1,530	14,229,000
02/06/2015	9,300	0.00 ■■	0.00	9,400	9,400	9,300	1,000	9,300,000
01/06/2015	9,300	0.20 ▲	2.20	9,300	9,300	8,900	7,310	67,983,000
29/05/2015	9,100	-0.30 ▼	-3.19	8,900	9,300	8,900	1,110	10,101,000
28/05/2015	9,400	0.00 ■■	0.00	9,100	9,400	8,900	13,420	126,148,000
27/05/2015	9,400	0.00 ■■	0.00	8,900	9,400	8,800	690	6,486,000
26/05/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	40	376,000
25/05/2015	9,400	0.10 ▲	1.08	9,400	9,400	9,400	220	2,068,000
22/05/2015	9,300	-0.10 ▼	-1.06	9,400	9,400	9,300	1,030	9,579,000
21/05/2015	9,400	0.10 ▲	1.08	9,400	9,400	9,400	10	94,000
20/05/2015	9,300	0.10 ▲	1.09	8,800	9,300	8,600	6,860	63,798,000
19/05/2015	9,200	0.30 ▲	3.37	9,200	9,200	9,200	20	184,000
18/05/2015	8,900	0.00 ■■	0.00	9,000	9,000	8,900	60	534,000
15/05/2015	8,900	-0.30 ▼	-3.26	9,000	9,000	8,900	2,050	18,245,000
14/05/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	510	4,692,000
13/05/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
12/05/2015	9,200	-0.20 ▼	-2.13	9,200	9,200	9,200	20	184,000
11/05/2015	9,400	0.00 ■■	0.00	8,900	9,400	8,900	12,260	115,244,000
08/05/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
07/05/2015	9,400	0.20 ▲	2.17	9,000	9,400	9,000	2,300	21,620,000
06/05/2015	9,200	0.20 ▲	2.22	8,600	9,200	8,600	6,010	55,292,000
05/05/2015	9,000	0.20 ▲	2.27	9,000	9,000	9,000	20	180,000
04/05/2015	8,800	-0.50 ▼	-5.38	9,100	9,100	8,800	680	5,984,000
27/04/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
24/04/2015	9,300	0.00 ■■	0.00	9,100	9,300	8,700	2,100	19,530,000
23/04/2015	9,300	-0.10 ▼	-1.06	8,900	9,300	8,900	2,040	18,972,000
22/04/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
21/04/2015	9,400	0.10 ▲	1.08	9,300	9,400	9,300	30	282,000
20/04/2015	9,300	0.40 ▲	4.49	9,300	9,300	9,000	800	7,440,000
17/04/2015	8,900	-0.40 ▼	-4.30	9,300	9,400	8,900	10,210	90,869,000
16/04/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	300	2,790,000
15/04/2015	9,300	0.00 ■■	0.00	9,000	9,300	9,000	2,010	18,693,000
14/04/2015	9,300	0.00 ■■	0.00	9,100	9,300	9,000	2,460	22,878,000
13/04/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	400	3,720,000
10/04/2015	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	20	186,000
09/04/2015	9,400	0.00 ■■	0.00	9,000	9,400	9,000	890	8,366,000
08/04/2015	9,400	-0.10 ▼	-1.05	9,100	9,500	9,000	1,880	17,672,000
07/04/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	30	285,000
06/04/2015	9,500	-0.10 ▼	-1.04	9,400	9,500	9,400	110	1,045,000
03/04/2015	9,600	0.10 ▲	1.05	9,700	9,700	9,600	70	672,000
02/04/2015	9,500	-0.30 ▼	-3.06	9,200	9,500	9,200	4,160	39,520,000
01/04/2015	9,800	0.00 ■■	0.00	9,400	9,800	9,200	4,540	44,492,000
31/03/2015	9,800	0.40 ▲	4.26	9,800	9,800	9,800	60	588,000
30/03/2015	9,400	-0.70 ▼	-6.93	9,800	9,800	9,400	11,750	110,450,000
27/03/2015	10,100	0.50 ▲	5.21	9,600	10,100	9,600	1,240	12,524,000
26/03/2015	9,600	0.20 ▲	2.13	9,600	9,600	9,500	30	288,000
25/03/2015	9,400	-0.20 ▼	-2.08	9,400	9,400	9,200	3,880	36,472,000
24/03/2015	9,600	0.10 ▲	1.05	9,500	9,600	9,500	810	7,776,000
23/03/2015	9,500	-0.10 ▼	-1.04	9,600	9,600	9,500	2,140	20,330,000
20/03/2015	9,600	0.10 ▲	1.05	9,200	9,600	9,200	110	1,056,000
19/03/2015	9,500	-0.10 ▼	-1.04	9,600	9,600	9,300	1,150	10,925,000
18/03/2015	9,600	-0.10 ▼	-1.03	9,800	9,800	9,400	1,940	18,624,000
17/03/2015	9,700	0.00 ■■	0.00	9,600	9,700	9,600	60	582,000
16/03/2015	9,700	-0.10 ▼	-1.02	9,700	9,800	9,600	170	1,649,000
13/03/2015	9,800	0.00 ■■	0.00	9,400	9,800	9,400	2,640	25,872,000
12/03/2015	9,800	0.10 ▲	1.03	9,300	9,800	9,300	970	9,506,000
11/03/2015	9,700	0.10 ▲	1.04	9,600	9,700	9,600	110	1,067,000
10/03/2015	9,600	-0.20 ▼	-2.04	9,400	9,600	9,400	3,020	28,992,000
09/03/2015	9,800	0.20 ▲	2.08	9,800	9,900	9,400	5,080	49,784,000
06/03/2015	9,600	-0.10 ▼	-1.03	9,300	9,600	9,300	2,510	24,096,000
05/03/2015	9,700	0.10 ▲	1.04	9,500	9,700	9,400	5,980	58,006,000
04/03/2015	9,600	0.10 ▲	1.05	9,600	9,700	9,600	5,640	54,144,000
03/03/2015	9,500	-0.30 ▼	-3.06	9,600	9,600	9,500	3,360	31,920,000
02/03/2015	9,800	0.10 ▲	1.03	9,800	9,800	9,500	6,420	62,916,000
27/02/2015	9,700	0.00 ■■	0.00	9,800	9,800	9,700	20	194,000
26/02/2015	9,700	0.10 ▲	1.04	9,700	9,900	9,700	2,050	19,885,000
25/02/2015	9,600	-0.20 ▼	-2.04	9,600	9,600	9,500	4,000	38,400,000
24/02/2015	9,800	0.30 ▲	3.16	9,800	9,800	9,800	10	98,000
13/02/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	1,990	18,905,000
12/02/2015	9,500	0.10 ▲	1.06	9,400	9,500	9,100	7,400	70,300,000
11/02/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
10/02/2015	9,400	-0.10 ▼	-1.05	9,400	9,400	9,000	1,010	9,494,000
09/02/2015	9,500	0.00 ■■	0.00	9,400	9,500	8,900	1,870	17,765,000
06/02/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	150	1,425,000
05/02/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
04/02/2015	9,500	-0.20 ▼	-2.06	9,600	9,600	9,100	48,840	463,980,000
03/02/2015	9,700	-0.20 ▼	-2.02	9,700	9,700	9,700	50	485,000
02/02/2015	9,900	-0.50 ▼	-4.81	10,000	10,300	9,900	1,100	10,890,000
30/01/2015	10,400	0.30 ▲	2.97	10,000	10,500	10,000	1,710	17,784,000
29/01/2015	10,100	-0.70 ▼	-6.48	10,200	10,200	10,100	780	7,878,000
28/01/2015	10,800	0.00 ■■	0.00	10,100	10,800	10,100	57,470	620,676,000
27/01/2015	10,800	0.50 ▲	4.85	9,900	10,800	9,600	7,530	81,324,000
26/01/2015	10,800	-0.50 ▼	-4.42	11,300	11,300	10,600	8,510	91,908,000
23/01/2015	11,300	-0.10 ▼	-0.88	11,300	11,300	11,300	1,000	11,300,000
22/01/2015	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
21/01/2015	11,400	-0.40 ▼	-3.39	11,500	11,500	11,000	20,860	237,804,000
20/01/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
19/01/2015	11,800	0.20 ▲	1.72	11,800	11,800	11,800	10	118,000
16/01/2015	11,600	0.10 ▲	0.87	11,500	11,600	10,800	12,960	150,336,000
15/01/2015	11,500	-0.20 ▼	-1.71	11,500	12,000	11,500	2,520	28,980,000
14/01/2015	11,700	-0.30 ▼	-2.50	11,700	11,700	11,300	4,000	46,800,000
13/01/2015	12,000	0.20 ▲	1.69	12,200	12,300	12,000	5,060	60,720,000
12/01/2015	11,800	-0.10 ▼	-0.84	11,500	11,800	11,500	4,230	49,914,000
09/01/2015	11,900	-0.10 ▼	-0.83	11,600	11,900	11,600	5,030	59,857,000
08/01/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
07/01/2015	12,000	0.50 ▲	4.35	12,200	12,300	12,000	8,060	96,720,000
06/01/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	5,500	63,250,000
05/01/2015	11,500	0.10 ▲	0.88	11,500	11,500	11,500	10	115,000
31/12/2014	11,400	0.70 ▲	6.54	11,000	11,400	11,000	7,190	81,966,000
30/12/2014	10,700	-0.80 ▼	-6.96	10,700	11,500	10,700	18,710	200,197,000
29/12/2014	11,500	-0.10 ▼	-0.86	11,500	11,500	11,500	400	4,600,000
26/12/2014	11,600	0.00 ■■	0.00	10,800	11,600	10,800	2,090	24,244,000
25/12/2014	11,600	0.00 ■■	0.00	11,000	11,700	11,000	250	2,900,000
24/12/2014	11,600	0.00 ■■	0.00	11,700	11,700	11,600	500	5,800,000
23/12/2014	11,600	0.50 ▲	4.50	11,500	11,600	11,500	130	1,508,000
22/12/2014	11,100	-0.80 ▼	-6.72	11,100	11,700	11,100	3,540	39,294,000
19/12/2014	11,900	0.00 ■■	0.00	11,900	11,900	11,900	4,200	49,980,000
18/12/2014	11,900	0.30 ▲	2.59	11,900	11,900	11,500	5,220	62,118,000
17/12/2014	11,600	-0.30 ▼	-2.52	11,200	11,900	11,200	2,770	32,132,000
16/12/2014	11,900	-0.10 ▼	-0.83	11,600	11,900	11,200	4,210	50,099,000
15/12/2014	12,000	0.00 ■■	0.00	11,600	12,100	11,600	960	11,520,000
12/12/2014	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
11/12/2014	12,000	0.00 ■■	0.00	12,000	12,000	11,400	2,020	24,240,000
10/12/2014	12,000	0.50 ▲	4.35	11,200	12,000	11,200	6,110	73,320,000
09/12/2014	11,500	-0.50 ▼	-4.17	11,500	12,000	11,500	12,020	138,230,000
08/12/2014	12,000	0.00 ■■	0.00	12,100	12,100	12,000	420	5,040,000
05/12/2014	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
04/12/2014	12,000	0.00 ■■	0.00	12,000	12,000	12,000	13,590	163,080,000
03/12/2014	12,000	0.00 ■■	0.00	12,000	12,000	12,000	11,650	139,800,000
02/12/2014	12,000	0.20 ▲	1.69	12,000	12,000	11,800	20,020	240,240,000
01/12/2014	11,800	0.20 ▲	1.72	11,900	11,900	11,600	1,030	12,154,000
28/11/2014	11,600	0.00 ■■	0.00	12,000	12,000	11,600	1,330	15,428,000
27/11/2014	11,600	0.00 ■■	0.00	11,500	12,000	11,500	12,890	149,524,000
26/11/2014	11,600	-0.40 ▼	-3.33	12,000	12,000	11,600	5,900	68,440,000
25/11/2014	12,000	0.00 ■■	0.00	11,500	12,000	11,500	17,200	206,400,000
24/11/2014	12,000	0.50 ▲	4.35	11,600	12,100	11,600	8,010	96,120,000
21/11/2014	11,500	-0.40 ▼	-3.36	12,100	12,200	11,500	31,570	363,055,000
20/11/2014	11,900	0.00 ■■	0.00	12,000	12,000	11,900	4,170	49,623,000
19/11/2014	11,900	-0.10 ▼	-0.83	12,000	12,000	11,900	33,610	399,959,000
18/11/2014	12,000	-0.10 ▼	-0.83	12,100	12,200	12,000	23,130	277,560,000
17/11/2014	12,100	-0.10 ▼	-0.82	12,000	12,100	12,000	17,880	216,348,000
14/11/2014	12,200	0.00 ■■	0.00	12,200	12,300	11,900	7,940	96,868,000
13/11/2014	12,200	-0.10 ▼	-0.81	12,100	12,200	12,000	6,040	73,688,000
12/11/2014	12,300	-0.10 ▼	-0.81	12,400	12,400	12,000	8,770	107,871,000
11/11/2014	12,400	0.20 ▲	1.64	12,200	12,800	12,100	20,890	259,036,000
10/11/2014	12,200	0.00 ■■	0.00	12,400	12,400	12,200	20	244,000
07/11/2014	12,200	0.20 ▲	1.67	12,000	12,200	12,000	13,520	164,944,000
06/11/2014	12,000	-0.10 ▼	-0.83	12,000	12,100	11,700	5,220	62,640,000
05/11/2014	12,100	0.10 ▲	0.83	12,100	12,100	12,100	20	242,000
04/11/2014	12,000	-0.20 ▼	-1.64	12,200	12,500	12,000	5,920	71,040,000
03/11/2014	12,200	0.40 ▲	3.39	11,800	12,600	11,800	43,860	535,092,000
31/10/2014	11,800	-0.10 ▼	-0.84	11,400	11,900	11,400	3,690	43,542,000
30/10/2014	11,900	-0.10 ▼	-0.83	11,400	11,900	11,400	560	6,664,000
29/10/2014	12,000	0.30 ▲	2.56	11,900	12,000	11,900	3,700	44,400,000
28/10/2014	11,700	0.00 ■■	0.00	11,600	11,700	11,500	16,180	189,306,000
27/10/2014	11,700	-0.30 ▼	-2.50	11,600	12,000	11,600	30,480	356,616,000
24/10/2014	12,000	0.00 ■■	0.00	12,000	12,000	11,600	1,130	13,560,000
23/10/2014	12,000	0.00 ■■	0.00	11,900	12,000	11,700	10,000	120,000,000
22/10/2014	12,000	0.10 ▲	0.84	12,000	12,000	11,600	79,980	959,760,000
21/10/2014	11,900	0.00 ■■	0.00	12,000	12,000	11,500	8,170	97,223,000
20/10/2014	11,900	0.10 ▲	0.85	11,500	12,000	11,500	80	952,000
17/10/2014	11,800	0.00 ■■	0.00	11,800	11,800	11,500	5,740	67,732,000
16/10/2014	11,800	-0.40 ▼	-3.28	11,700	11,900	11,500	11,870	140,066,000
15/10/2014	12,200	0.00 ■■	0.00	12,200	12,200	12,200	400	4,880,000
14/10/2014	12,200	0.10 ▲	0.83	12,000	12,400	12,000	2,180	26,596,000
13/10/2014	12,100	0.00 ■■	0.00	12,700	12,700	11,300	14,690	177,749,000
10/10/2014	12,100	0.10 ▲	0.83	12,000	12,200	12,000	8,240	99,704,000
09/10/2014	12,000	-0.10 ▼	-0.83	12,100	12,500	12,000	27,080	324,960,000
08/10/2014	12,100	-0.30 ▼	-2.42	12,400	12,400	12,100	6,470	78,287,000
07/10/2014	12,400	-0.10 ▼	-0.80	12,500	12,500	12,300	19,300	239,320,000
06/10/2014	12,500	0.30 ▲	2.46	12,400	12,700	12,300	18,880	236,000,000
03/10/2014	12,200	-0.20 ▼	-1.61	12,300	12,400	12,000	29,340	357,948,000
02/10/2014	12,400	-0.10 ▼	-0.80	12,400	12,500	12,000	62,380	773,512,000
01/10/2014	12,500	0.00 ■■	0.00	12,600	12,600	12,200	24,220	302,750,000
30/09/2014	12,500	0.70 ▲	5.93	12,000	12,600	11,700	60,140	751,750,000
29/09/2014	11,800	-0.70 ▼	-5.60	12,500	12,500	11,800	30,380	358,484,000
26/09/2014	12,500	0.30 ▲	2.46	12,600	12,600	11,700	26,410	330,125,000
25/09/2014	12,200	0.10 ▲	0.83	11,700	12,800	11,500	21,860	266,692,000
24/09/2014	12,100	-0.30 ▼	-2.42	12,600	12,600	12,100	18,690	226,149,000
23/09/2014	12,400	-0.40 ▼	-3.12	12,800	12,800	12,300	24,000	297,600,000
22/09/2014	12,800	0.10 ▲	0.79	13,200	13,200	12,500	15,210	194,688,000
19/09/2014	12,700	0.70 ▲	5.83	11,500	12,800	11,500	49,110	623,697,000
18/09/2014	12,000	-0.90 ▼	-6.98	12,400	12,900	12,000	85,570	1,026,840,000
17/09/2014	12,900	-0.50 ▼	-3.73	12,600	13,400	12,500	220,700	2,847,030,000
16/09/2014	13,400	-0.20 ▼	-1.47	13,600	13,600	12,700	126,470	1,694,698,000
15/09/2014	13,600	0.80 ▲	6.25	13,200	13,600	13,100	381,010	5,181,736,000
12/09/2014	12,800	0.80 ▲	6.67	12,500	12,800	12,100	204,680	2,619,904,000
11/09/2014	12,000	0.70 ▲	6.19	11,400	12,000	11,400	185,340	2,224,080,000
10/09/2014	11,300	0.70 ▲	6.60	10,700	11,300	10,500	63,190	714,047,000
09/09/2014	10,600	-0.60 ▼	-5.36	11,300	11,300	10,600	57,340	607,804,000
08/09/2014	11,200	0.70 ▲	6.67	11,000	11,200	10,900	67,660	757,792,000
05/09/2014	10,500	0.30 ▲	2.94	10,300	10,800	10,000	49,350	518,175,000
04/09/2014	10,200	0.20 ▲	2.00	10,000	10,300	10,000	19,060	194,412,000
03/09/2014	10,000	0.20 ▲	2.04	9,900	10,200	9,900	55,420	554,200,000
29/08/2014	9,800	0.10 ▲	1.03	9,800	9,800	9,700	2,830	27,734,000
28/08/2014	9,700	-0.10 ▼	-1.02	9,600	9,800	9,600	12,920	125,324,000
27/08/2014	9,800	-0.10 ▼	-1.01	9,900	9,900	9,600	3,060	29,988,000
26/08/2014	9,900	0.00 ■■	0.00	10,100	10,100	9,600	4,650	46,035,000
25/08/2014	9,900	-0.10 ▼	-1.00	10,300	10,300	9,600	2,810	27,819,000
22/08/2014	10,000	0.40 ▲	4.17	9,900	10,000	9,900	1,120	11,200,000
21/08/2014	9,600	-0.50 ▼	-4.95	10,300	10,300	9,600	8,540	81,984,000
20/08/2014	10,100	0.00 ■■	0.00	9,600	10,100	9,500	1,900	19,190,000
19/08/2014	10,100	0.10 ▲	1.00	9,600	10,200	9,600	25,340	255,934,000
18/08/2014	10,000	0.10 ▲	1.01	9,500	10,200	9,500	1,510	15,100,000
15/08/2014	9,900	0.50 ▲	5.32	10,000	10,000	9,800	5,270	52,173,000
14/08/2014	9,400	0.00 ■■	0.00	9,500	9,900	9,400	8,360	78,584,000
13/08/2014	9,400	0.10 ▲	1.08	9,300	9,900	9,300	11,600	109,040,000
12/08/2014	9,300	-0.30 ▼	-3.12	9,300	9,500	9,300	2,520	23,436,000
11/08/2014	9,600	0.10 ▲	1.05	9,300	9,600	9,300	370	3,552,000
08/08/2014	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	840	7,980,000
07/08/2014	9,600	-0.20 ▼	-2.04	9,700	9,700	9,400	2,330	22,368,000
06/08/2014	9,800	0.30 ▲	3.16	9,600	9,800	9,600	140	1,372,000
05/08/2014	9,500	0.10 ▲	1.06	9,500	9,600	9,500	12,600	119,700,000
04/08/2014	9,400	0.00 ■■	0.00	9,500	9,500	9,400	5,100	47,940,000
01/08/2014	9,400	-0.10 ▼	-1.05	9,300	9,500	9,300	9,840	92,496,000
31/07/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	420	3,990,000
30/07/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	10,970	104,215,000
29/07/2014	9,500	0.00 ■■	0.00	9,900	9,900	9,500	14,440	137,180,000
28/07/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	3,500	33,250,000
25/07/2014	9,500	-0.10 ▼	-1.04	9,600	9,600	9,500	2,070	19,665,000
24/07/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,500	5,030	48,288,000
23/07/2014	9,600	0.10 ▲	1.05	9,100	9,600	9,100	7,350	70,560,000
22/07/2014	9,500	-0.10 ▼	-1.04	9,400	9,500	9,100	6,390	60,705,000
21/07/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
18/07/2014	9,600	0.20 ▲	2.13	9,500	9,600	9,500	1,510	14,496,000
17/07/2014	9,400	0.00 ■■	0.00	9,200	9,500	9,200	12,000	112,800,000
16/07/2014	9,400	0.00 ■■	0.00	9,500	9,700	9,400	18,630	175,122,000
15/07/2014	9,400	0.20 ▲	2.17	9,200	9,400	9,200	960	9,024,000
14/07/2014	9,200	-0.30 ▼	-3.16	9,500	9,500	9,200	4,320	39,744,000
11/07/2014	9,500	0.20 ▲	2.15	9,300	9,500	9,300	30	285,000
10/07/2014	9,300	-0.20 ▼	-2.11	9,400	9,400	9,300	2,940	27,342,000
09/07/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,300	1,520	14,440,000
08/07/2014	9,500	0.00 ■■	0.00	9,400	9,500	9,200	12,150	115,425,000
07/07/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,400	8,560	81,320,000
04/07/2014	9,500	-0.10 ▼	-1.04	9,300	9,600	9,300	4,520	42,940,000
03/07/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,600	200	1,920,000
02/07/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
01/07/2014	9,600	0.30 ▲	3.23	9,400	9,600	9,300	10,060	96,576,000
30/06/2014	9,300	-0.30 ▼	-3.12	9,300	9,300	9,200	3,380	31,434,000
27/06/2014	9,600	-0.10 ▼	-1.03	9,700	9,700	9,200	980	9,408,000
26/06/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,500	11,920	115,624,000
25/06/2014	9,700	0.20 ▲	2.11	9,700	9,700	9,300	40	388,000
24/06/2014	9,500	0.00 ■■	0.00	9,200	9,500	9,200	730	6,935,000
23/06/2014	9,500	-0.30 ▼	-3.06	9,200	9,500	9,200	1,670	15,865,000
20/06/2014	9,800	-0.10 ▼	-1.01	9,300	9,800	9,300	5,910	57,918,000
19/06/2014	9,900	0.50 ▲	5.32	9,200	9,900	9,200	760	7,524,000
18/06/2014	9,400	-0.10 ▼	-1.05	9,700	9,700	9,400	260	2,444,000
17/06/2014	9,500	-0.20 ▼	-2.06	9,500	9,500	9,500	3,930	37,335,000
16/06/2014	9,700	0.50 ▲	5.43	9,200	9,700	9,200	1,720	16,684,000
13/06/2014	9,200	-0.50 ▼	-5.15	9,700	9,700	9,200	1,850	17,020,000
12/06/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,700	100	970,000
11/06/2014	9,700	0.60 ▲	6.59	9,100	9,700	9,100	60	582,000
10/06/2014	9,100	-0.50 ▼	-5.21	9,000	9,800	9,000	6,350	57,785,000
09/06/2014	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	500	4,800,000
06/06/2014	9,700	0.10 ▲	1.04	9,700	9,700	9,700	10	97,000
05/06/2014	9,600	0.40 ▲	4.35	9,600	9,600	9,600	10	96,000
04/06/2014	9,200	-0.40 ▼	-4.17	9,500	9,500	9,000	4,320	39,744,000
03/06/2014	9,600	0.30 ▲	3.23	9,900	9,900	9,600	20	192,000
02/06/2014	9,300	-0.40 ▼	-4.12	9,400	9,600	9,300	60	558,000
30/05/2014	9,700	0.20 ▲	2.11	9,700	9,700	9,700	50	485,000
29/05/2014	9,500	-0.20 ▼	-2.06	9,600	10,200	9,500	860	8,170,000
28/05/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
27/05/2014	9,700	0.10 ▲	1.04	9,400	9,700	9,400	8,100	78,570,000
26/05/2014	9,600	-0.20 ▼	-2.04	9,600	9,600	9,600	890	8,544,000
23/05/2014	9,800	-0.10 ▼	-1.01	9,400	9,800	9,400	2,810	27,538,000
22/05/2014	9,900	0.00 ■■	0.00	9,500	10,000	9,400	2,900	28,710,000
21/05/2014	9,900	0.20 ▲	2.06	9,900	9,900	9,900	10	99,000
20/05/2014	9,700	0.20 ▲	2.11	9,900	10,000	9,700	2,810	27,257,000
19/05/2014	9,500	0.00 ■■	0.00	9,800	9,800	9,400	1,720	16,340,000
16/05/2014	9,500	0.00 ■■	0.00	9,500	9,800	9,500	30	285,000
15/05/2014	9,500	0.00 ■■	0.00	9,100	9,500	9,100	390	3,705,000
14/05/2014	9,500	0.20 ▲	2.15	9,600	9,600	9,500	350	3,325,000
13/05/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
12/05/2014	9,300	-0.60 ▼	-6.06	9,400	9,400	9,300	3,130	29,109,000
09/05/2014	9,900	-0.10 ▼	-1.00	9,400	9,900	9,400	20	198,000
08/05/2014	10,000	-0.30 ▼	-2.91	9,600	10,200	9,600	870	8,700,000
07/05/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
06/05/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	520	5,356,000
05/05/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
29/04/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
28/04/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
25/04/2014	10,300	0.50 ▲	5.10	10,200	10,300	10,200	40	412,000
24/04/2014	9,800	0.00 ■■	0.00	10,200	10,200	9,800	2,350	23,030,000
23/04/2014	9,800	-0.20 ▼	-2.00	10,500	10,500	9,800	210	2,058,000
22/04/2014	10,000	0.30 ▲	3.09	9,700	10,000	9,700	7,400	74,000,000
21/04/2014	9,700	-0.10 ▼	-1.02	9,900	9,900	9,700	4,140	40,158,000
18/04/2014	9,800	-0.40 ▼	-3.92	9,900	10,300	9,800	84,010	823,298,000
17/04/2014	10,200	0.10 ▲	0.99	10,000	10,200	10,000	1,480	15,096,000
16/04/2014	10,100	0.00 ■■	0.00	10,200	10,200	10,000	8,880	89,688,000
15/04/2014	10,100	-0.20 ▼	-1.94	10,000	10,200	10,000	21,420	216,342,000
14/04/2014	10,300	0.00 ■■	0.00	10,000	10,400	10,000	8,620	88,786,000
11/04/2014	10,300	0.10 ▲	0.98	10,200	10,600	10,200	17,510	180,353,000
10/04/2014	10,200	-0.30 ▼	-2.86	10,200	10,400	10,100	54,920	560,184,000
08/04/2014	10,500	0.00 ■■	0.00	10,500	10,800	10,100	32,260	338,730,000
07/04/2014	10,500	-0.50 ▼	-4.55	11,000	11,000	10,300	29,600	310,800,000
04/04/2014	11,000	0.50 ▲	4.76	10,400	11,000	10,100	16,070	176,770,000
03/04/2014	10,500	0.50 ▲	5.00	10,000	10,700	10,000	16,930	177,765,000
02/04/2014	10,000	-0.20 ▼	-1.96	10,000	10,000	9,500	26,600	266,000,000
01/04/2014	10,200	-0.30 ▼	-2.86	10,500	10,500	9,900	23,110	235,722,000
31/03/2014	10,500	-0.20 ▼	-1.87	10,300	11,000	10,300	27,620	290,010,000
28/03/2014	10,700	-0.20 ▼	-1.83	10,600	11,200	10,500	21,480	229,836,000
27/03/2014	10,900	-0.50 ▼	-4.39	11,000	11,000	10,900	31,930	348,037,000
26/03/2014	11,400	-0.10 ▼	-0.87	11,600	11,600	10,900	69,530	792,642,000
25/03/2014	11,500	-0.30 ▼	-2.54	11,500	11,800	11,500	34,230	393,645,000
24/03/2014	11,800	0.10 ▲	0.85	11,200	11,900	11,100	17,600	207,680,000
21/03/2014	11,700	0.00 ■■	0.00	11,700	11,900	11,500	3,310	38,727,000
20/03/2014	11,700	0.00 ■■	0.00	11,200	12,000	10,900	18,330	214,461,000
19/03/2014	11,700	-0.10 ▼	-0.85	11,600	11,900	11,300	40,520	474,084,000
18/03/2014	11,800	0.60 ▲	5.36	10,800	11,900	10,800	31,920	376,656,000
17/03/2014	11,200	0.60 ▲	5.66	10,900	11,200	10,000	26,520	297,024,000
14/03/2014	10,600	0.20 ▲	1.92	10,500	10,600	10,300	14,670	155,502,000
13/03/2014	10,400	0.50 ▲	5.05	9,800	10,400	9,800	43,090	448,136,000
12/03/2014	9,900	0.00 ■■	0.00	9,900	10,000	9,800	12,930	128,007,000
11/03/2014	9,900	-0.20 ▼	-1.98	10,000	10,000	9,900	12,100	119,790,000
10/03/2014	10,100	0.10 ▲	1.00	10,000	10,100	9,700	29,340	296,334,000
07/03/2014	10,000	0.00 ■■	0.00	9,800	10,000	9,800	7,300	73,000,000
06/03/2014	10,000	0.10 ▲	1.01	9,600	10,000	9,600	3,810	38,100,000
05/03/2014	9,900	0.00 ■■	0.00	9,600	9,900	9,500	6,660	65,934,000
04/03/2014	9,900	-0.10 ▼	-1.00	10,000	10,000	9,800	6,120	60,588,000
03/03/2014	10,000	0.10 ▲	1.01	10,000	10,000	9,700	6,750	67,500,000
28/02/2014	9,900	0.10 ▲	1.02	10,000	10,000	9,800	1,550	15,345,000
27/02/2014	9,800	-0.20 ▼	-2.00	10,000	10,100	9,600	15,380	150,724,000
26/02/2014	10,000	0.00 ■■	0.00	9,900	10,100	9,900	13,580	135,800,000
25/02/2014	10,000	0.00 ■■	0.00	9,800	10,200	9,800	21,270	212,700,000
24/02/2014	10,000	0.00 ■■	0.00	10,000	10,300	9,800	55,160	551,600,000
21/02/2014	10,000	0.20 ▲	2.04	10,000	10,000	9,500	5,560	55,600,000
20/02/2014	9,800	-0.20 ▼	-2.00	9,700	10,000	9,700	42,620	417,676,000
19/02/2014	10,000	0.20 ▲	2.04	9,800	10,300	9,800	41,170	411,700,000
18/02/2014	9,800	0.20 ▲	2.08	10,000	10,000	9,600	12,110	118,678,000
17/02/2014	9,600	0.20 ▲	2.13	9,400	9,600	9,400	21,340	204,864,000
14/02/2014	9,400	0.00 ■■	0.00	10,000	10,000	9,400	14,210	133,574,000
13/02/2014	9,400	-0.20 ▼	-2.08	9,600	9,600	9,300	26,900	252,860,000
12/02/2014	9,600	0.10 ▲	1.05	9,500	9,600	9,300	9,620	92,352,000
11/02/2014	9,500	0.10 ▲	1.06	9,500	9,500	9,400	2,320	22,040,000
10/02/2014	9,400	0.10 ▲	1.08	9,300	9,400	9,300	23,020	216,388,000
07/02/2014	9,300	-0.60 ▼	-6.06	9,500	9,500	9,300	61,050	567,765,000
06/02/2014	9,900	0.50 ▲	5.32	9,500	9,900	9,500	510	5,049,000
27/01/2014	9,400	-0.20 ▼	-2.08	9,700	9,700	9,400	7,110	66,834,000
24/01/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,600	5,500	52,800,000
23/01/2014	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	400	3,840,000
22/01/2014	9,700	0.00 ■■	0.00	9,700	9,800	9,700	6,500	63,050,000
21/01/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,700	1,000	9,700,000
20/01/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,200	9,830	95,351,000
17/01/2014	9,700	0.00 ■■	0.00	9,800	10,000	9,700	6,130	59,461,000
16/01/2014	9,700	0.20 ▲	2.11	9,700	9,700	9,700	10	97,000
15/01/2014	9,500	-0.20 ▼	-2.06	9,700	9,900	9,500	380	3,610,000
14/01/2014	9,700	0.40 ▲	4.30	9,700	9,700	9,700	10	97,000
13/01/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
10/01/2014	9,300	-0.50 ▼	-5.10	9,300	9,300	9,300	15,430	143,499,000
09/01/2014	9,800	0.30 ▲	3.16	9,400	9,800	9,300	5,460	53,508,000
08/01/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	370	3,515,000
07/01/2014	9,500	-0.40 ▼	-4.04	9,900	9,900	9,500	2,120	20,140,000
06/01/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
03/01/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
02/01/2014	9,900	0.40 ▲	4.21	10,000	10,000	8,900	1,630	16,137,000
31/12/2013	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
30/12/2013	9,500	0.00 ■■	0.00	9,500	9,500	9,500	6,080	57,760,000
27/12/2013	9,500	-0.10 ▼	-1.04	9,600	9,600	9,400	33,690	320,055,000
26/12/2013	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
25/12/2013	9,600	0.10 ▲	1.05	9,600	9,600	9,600	1,000	9,600,000
24/12/2013	9,500	-0.20 ▼	-2.06	10,000	10,000	9,500	850	8,075,000
23/12/2013	9,700	-0.20 ▼	-2.02	9,700	9,700	9,700	20	194,000
20/12/2013	9,900	-0.10 ▼	-1.00	10,000	10,000	9,700	353,000	3,494,700,000
19/12/2013	10,000	0.00 ■■	0.00	9,500	10,500	9,500	252,880	2,528,800,000
18/12/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
17/12/2013	10,000	0.20 ▲	2.04	9,700	10,000	9,700	32,960	329,600,000
16/12/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,800	100	980,000
13/12/2013	9,800	0.20 ▲	2.08	9,300	9,900	9,300	5,160	50,568,000
12/12/2013	9,600	0.00 ■■	0.00	9,600	10,000	9,500	40,650	390,240,000
11/12/2013	9,600	-0.40 ▼	-4.00	10,000	10,000	9,600	8,980	86,208,000
10/12/2013	10,000	0.10 ▲	1.01	9,900	10,000	9,900	3,100	31,000,000
09/12/2013	9,900	0.10 ▲	1.02	9,500	9,900	9,500	6,200	61,380,000
06/12/2013	9,800	0.20 ▲	2.08	9,300	9,800	9,200	5,580	54,684,000
05/12/2013	9,600	0.00 ■■	0.00	9,600	9,600	9,600	100	960,000
04/12/2013	9,600	0.20 ▲	2.13	9,300	9,600	9,300	170	1,632,000
03/12/2013	9,400	0.10 ▲	1.08	9,600	9,600	9,400	20	188,000
02/12/2013	9,300	-0.20 ▼	-2.11	9,500	10,000	9,300	2,110	19,623,000
29/11/2013	9,500	0.10 ▲	1.06	9,900	9,900	9,200	9,090	86,355,000
28/11/2013	9,400	0.00 ■■	0.00	9,300	9,400	9,300	530	4,982,000
27/11/2013	9,400	0.00 ■■	0.00	9,400	9,600	9,100	2,400	22,560,000
26/11/2013	9,400	0.30 ▲	3.30	9,300	9,500	9,300	8,820	82,908,000
25/11/2013	9,100	0.00 ■■	0.00	8,900	9,200	8,900	5,030	45,773,000
22/11/2013	9,100	-0.30 ▼	-3.19	8,900	9,300	8,900	20,030	182,273,000
21/11/2013	9,400	0.00 ■■	0.00	9,400	9,500	9,100	10,150	95,410,000
20/11/2013	9,400	-0.10 ▼	-1.05	9,400	9,500	9,400	2,820	26,508,000
19/11/2013	9,500	0.10 ▲	1.06	9,000	9,500	9,000	130	1,235,000
18/11/2013	9,400	0.20 ▲	2.17	9,200	9,400	9,200	36,950	347,330,000
15/11/2013	9,200	0.00 ■■	0.00	9,400	9,600	9,200	7,170	65,964,000
14/11/2013	9,200	-0.40 ▼	-4.17	9,600	9,600	9,200	20	184,000
13/11/2013	9,600	0.20 ▲	2.13	9,400	9,600	9,400	12,970	124,512,000
12/11/2013	9,400	-0.10 ▼	-1.05	9,400	9,400	9,400	3,020	28,388,000
11/11/2013	9,500	-0.40 ▼	-4.04	9,400	9,900	9,400	2,140	20,330,000
08/11/2013	9,900	-0.10 ▼	-1.00	9,400	9,900	9,400	30	297,000
07/11/2013	10,000	0.60 ▲	6.38	9,300	10,000	9,100	5,000	50,000,000
06/11/2013	9,400	0.50 ▲	5.62	9,200	9,400	9,100	7,460	70,124,000
05/11/2013	8,900	-0.60 ▼	-6.32	8,900	8,900	8,900	330	2,937,000
04/11/2013	9,500	0.30 ▲	3.26	8,800	9,700	8,800	5,670	53,865,000
01/11/2013	9,200	-0.30 ▼	-3.16	9,500	9,600	9,200	4,990	45,908,000
31/10/2013	9,500	0.50 ▲	5.56	8,800	9,500	8,800	6,460	61,370,000
30/10/2013	9,000	0.20 ▲	2.27	8,900	9,000	8,900	2,230	20,070,000
29/10/2013	8,800	0.10 ▲	1.15	8,700	8,800	8,600	14,010	123,288,000
28/10/2013	8,700	0.10 ▲	1.16	8,800	8,800	8,600	2,630	22,881,000
25/10/2013	8,600	-0.20 ▼	-2.27	8,800	8,800	8,600	8,550	73,530,000
24/10/2013	8,800	0.10 ▲	1.15	8,700	8,800	8,400	13,700	120,560,000
23/10/2013	8,700	0.20 ▲	2.35	8,700	8,700	8,700	4,260	37,062,000
22/10/2013	8,500	-0.10 ▼	-1.16	8,500	8,500	8,400	10,420	88,570,000
21/10/2013	8,600	0.30 ▲	3.61	8,300	8,600	8,300	20,630	177,418,000
18/10/2013	8,300	-0.20 ▼	-2.35	8,200	8,400	8,200	2,640	21,912,000
17/10/2013	8,500	0.10 ▲	1.19	8,200	8,500	8,200	9,560	81,260,000
16/10/2013	8,400	-0.20 ▼	-2.33	8,300	8,600	8,000	2,940	24,696,000
15/10/2013	8,600	0.00 ■■	0.00	8,800	8,800	8,600	310	2,666,000
14/10/2013	8,600	0.00 ■■	0.00	8,500	8,800	8,000	2,370	20,382,000
11/10/2013	8,600	0.00 ■■	0.00	8,600	8,600	8,600	130	1,118,000
10/10/2013	8,600	0.00 ■■	0.00	8,800	8,800	8,300	1,020	8,772,000
09/10/2013	8,600	0.10 ▲	1.18	8,600	8,800	8,600	70	602,000
08/10/2013	8,500	0.10 ▲	1.19	8,900	8,900	8,500	3,630	30,855,000
07/10/2013	8,400	-0.50 ▼	-5.62	9,100	9,100	8,300	1,080	9,072,000
04/10/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,900	660	5,874,000
03/10/2013	8,900	0.40 ▲	4.71	8,500	8,900	8,500	3,290	29,281,000
02/10/2013	8,500	0.00 ■■	0.00	8,500	8,600	8,000	40,610	345,185,000
01/10/2013	8,500	-0.20 ▼	-2.30	8,500	8,600	8,400	3,450	29,325,000
30/09/2013	8,700	-0.60 ▼	-6.45	9,500	9,500	8,700	5,640	49,068,000
27/09/2013	9,300	-0.60 ▼	-6.06	9,300	9,300	9,300	2,150	19,995,000
26/09/2013	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
25/09/2013	9,900	0.10 ▲	1.02	9,900	9,900	9,900	10	99,000
24/09/2013	9,800	-0.20 ▼	-2.00	9,400	9,900	9,400	420	4,116,000
23/09/2013	10,000	0.60 ▲	6.38	9,500	10,000	9,500	20	200,000
20/09/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
19/09/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
18/09/2013	9,400	0.00 ■■	0.00	9,000	9,400	9,000	80	752,000
17/09/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
16/09/2013	9,400	0.00 ■■	0.00	9,300	9,400	9,200	90	846,000
13/09/2013	9,400	0.10 ▲	1.08	9,200	9,400	9,200	60	564,000
12/09/2013	9,300	0.10 ▲	1.09	8,600	9,300	8,600	7,460	69,378,000
11/09/2013	9,200	-0.50 ▼	-5.15	9,200	9,200	9,200	950	8,740,000
10/09/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
09/09/2013	9,700	0.00 ■■	0.00	9,200	9,700