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

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

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Công nghệ Mạng và Truyền thông
Information and Networking Technology JSC
Mã CK: CMT 19.50 ▼ -2.30 (-11.79%) (cập nhật 05:00 23/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Phần mềm & dịch vụ máy tính
Website: http://www.infonet.com.vn

CMT » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
23/04/2024	19,500	-2.30 ▼	-11.79	21,800	19,500	19,000	40	780,000
22/04/2024	21,800	1.60 ▲	7.34	20,200	21,800	21,800	10	218,000
19/04/2024	21,100	-0.30 ▼	-1.42	21,400	22,300	19,100	100	2,110,000
17/04/2024	21,400	0.90 ▲	4.21	20,500	21,400	21,400	10	214,000
16/04/2024	20,800	0.00 ■■	0.00	20,800	20,800	19,200	50	1,040,000
15/04/2024	20,500	-1.70 ▼	-8.29	22,200	21,000	20,500	600	12,300,000
12/04/2024	22,200	0.20 ▲	0.90	22,000	22,700	22,200	510	11,322,000
11/04/2024	22,000	0.30 ▲	1.36	21,700	22,000	22,000	30	660,000
10/04/2024	22,000	0.00 ■■	0.00	22,000	22,800	20,700	1,270	27,940,000
09/04/2024	22,000	0.00 ■■	0.00	22,000	0	0	0	0
08/04/2024	22,000	0.00 ■■	0.00	22,000	22,000	21,900	100	2,200,000
05/04/2024	23,000	0.00 ■■	0.00	23,000	0	0	0	0
04/04/2024	23,700	-0.30 ▼	-1.27	24,000	23,700	21,200	80	1,896,000
03/04/2024	24,000	0.00 ■■	0.00	24,000	0	0	0	0
02/04/2024	24,000	2.10 ▲	8.75	21,900	24,000	24,000	10	240,000
01/04/2024	22,000	-1.00 ▼	-4.55	23,000	22,000	21,100	110	2,420,000
29/03/2024	23,000	0.00 ■■	0.00	23,000	0	0	0	0
28/03/2024	23,000	0.00 ■■	0.00	23,000	0	0	0	0
27/03/2024	23,000	0.00 ■■	0.00	23,000	0	0	0	0
26/03/2024	23,000	0.00 ■■	0.00	23,000	0	0	0	0
25/03/2024	23,000	0.00 ■■	0.00	23,000	0	0	0	0
22/03/2024	23,000	0.00 ■■	0.00	23,000	23,000	23,000	120	2,760,000
21/03/2024	23,000	-0.20 ▼	-0.87	23,200	23,600	23,000	2,820	64,860,000
20/03/2024	23,200	0.00 ■■	0.00	23,200	23,200	23,200	100	2,320,000
19/03/2024	23,500	1.50 ▲	6.38	22,000	24,000	22,000	30	705,000
18/03/2024	22,000	-1.90 ▼	-8.64	23,900	22,000	22,000	140	3,080,000
15/03/2024	23,900	0.90 ▲	3.77	23,000	23,900	23,900	10	239,000
14/03/2024	23,000	-0.10 ▼	-0.43	23,100	23,500	23,000	530	12,190,000
13/03/2024	23,500	0.20 ▲	0.85	23,300	23,500	23,000	510	11,985,000
12/03/2024	22,800	0.10 ▲	0.44	22,700	23,900	22,800	320	7,296,000
11/03/2024	22,000	0.70 ▲	3.18	21,300	23,400	22,000	100	2,200,000
08/03/2024	21,100	-3.20 ▼	-15.17	24,300	24,100	21,100	250	5,275,000
07/03/2024	24,300	0.00 ■■	0.00	24,300	0	0	0	0
06/03/2024	24,100	2.00 ▲	8.30	22,100	24,300	24,100	160	3,856,000
05/03/2024	22,000	-2.10 ▼	-9.55	24,100	22,300	22,000	460	10,120,000
04/03/2024	24,100	1.90 ▲	7.88	22,200	24,100	24,100	10	241,000
01/03/2024	22,200	0.00 ■■	0.00	22,200	22,200	22,200	40	888,000
29/02/2024	22,200	0.00 ■■	0.00	22,200	0	0	0	0
28/02/2024	22,000	-1.80 ▼	-8.18	23,800	23,800	22,000	340	7,480,000
27/02/2024	23,800	-0.30 ▼	-1.26	24,100	23,800	23,800	10	238,000
26/02/2024	24,000	-0.70 ▼	-2.92	24,700	24,700	24,000	360	8,640,000
23/02/2024	25,000	2.00 ▲	8.00	23,000	26,000	23,000	11,090	277,250,000
22/02/2024	23,000	0.00 ■■	0.00	23,000	0	0	0	0
21/02/2024	23,000	0.30 ▲	1.30	22,700	23,000	23,000	100	2,300,000
20/02/2024	22,800	0.10 ▲	0.44	22,700	0	0	0	0
19/02/2024	22,800	0.00 ■■	0.00	22,800	22,800	21,500	1,100	25,080,000
16/02/2024	22,700	-0.40 ▼	-1.76	23,100	22,900	22,700	8,900	202,030,000
15/02/2024	22,900	0.00 ■■	0.00	22,900	23,400	22,700	4,600	105,340,000
07/02/2024	22,800	2.30 ▲	10.09	20,500	23,500	21,300	26,400	601,920,000
06/02/2024	20,300	-1.80 ▼	-8.87	22,100	22,900	20,100	3,500	71,050,000
05/02/2024	21,900	0.90 ▲	4.11	21,000	22,400	18,600	11,200	245,280,000
02/02/2024	21,300	1.80 ▲	8.45	19,500	22,000	18,800	700	14,910,000
01/02/2024	19,500	0.00 ■■	0.00	19,500	19,500	19,500	2,000	39,000,000
31/01/2024	22,000	1.70 ▲	7.73	20,300	22,500	19,300	3,200	70,400,000
30/01/2024	20,000	-2.90 ▼	-14.50	22,900	25,900	20,000	7,400	148,000,000
29/01/2024	22,900	1.30 ▲	5.68	21,600	23,300	21,600	25,900	593,110,000
26/01/2024	21,600	-3.40 ▼	-15.74	25,000	21,600	21,600	5,000	108,000,000
25/01/2024	24,000	0.00 ■■	0.00	24,000	26,000	24,000	200	4,800,000
24/01/2024	23,300	1.50 ▲	6.44	21,800	25,000	23,300	300	6,990,000
23/01/2024	21,500	0.10 ▲	0.47	21,400	24,600	21,500	8,400	180,600,000
22/01/2024	22,500	-1.50 ▼	-6.67	24,000	22,500	21,200	18,100	407,250,000
19/01/2024	24,000	0.00 ■■	0.00	24,000	24,000	24,000	100	2,400,000
18/01/2024	24,000	0.00 ■■	0.00	24,000	0	0	0	0
17/01/2024	24,000	0.00 ■■	0.00	24,000	0	0	0	0
16/01/2024	24,000	1.00 ▲	4.17	23,000	24,000	24,000	100	2,400,000
15/01/2024	23,000	0.00 ■■	0.00	23,000	0	0	0	0
12/01/2024	23,200	0.20 ▲	0.86	23,000	0	0	0	0
11/01/2024	23,000	0.00 ■■	0.00	23,000	0	0	0	0
10/01/2024	23,200	0.70 ▲	3.02	22,500	23,400	22,100	8,400	194,880,000
09/01/2024	22,600	-0.20 ▼	-0.88	22,800	22,600	22,400	2,100	47,460,000
08/01/2024	22,700	-0.30 ▼	-1.32	23,000	23,000	22,700	8,500	192,950,000
05/01/2024	23,000	0.30 ▲	1.30	22,700	23,000	23,000	2,100	48,300,000
04/01/2024	22,700	-0.90 ▼	-3.96	23,600	22,700	22,700	800	18,160,000
03/01/2024	23,600	0.10 ▲	0.42	23,500	23,700	23,500	13,000	306,800,000
02/01/2024	23,300	-0.10 ▼	-0.43	23,400	23,500	23,300	16,800	391,440,000
29/12/2023	23,400	0.40 ▲	1.71	23,000	23,700	23,200	6,900	161,460,000
28/12/2023	23,400	0.80 ▲	3.42	22,600	23,400	22,600	28,400	664,560,000
27/12/2023	23,100	0.70 ▲	3.03	22,400	24,400	22,100	16,000	369,600,000
26/12/2023	22,000	0.00 ■■	0.00	22,000	22,600	22,000	60,300	1,326,600,000
25/12/2023	20,700	-3.20 ▼	-15.46	23,900	24,400	20,700	97,300	2,014,110,000
22/12/2023	23,900	0.00 ■■	0.00	23,900	24,300	23,200	17,600	420,640,000
21/12/2023	24,000	0.40 ▲	1.67	23,600	24,900	22,000	42,200	1,012,800,000
20/12/2023	23,600	-0.60 ▼	-2.54	24,200	24,200	23,300	19,600	462,560,000
19/12/2023	24,000	1.00 ▲	4.17	23,000	25,800	23,200	50,100	1,202,400,000
18/12/2023	23,900	0.90 ▲	3.77	23,000	23,900	22,700	12,800	305,920,000
15/12/2023	23,900	-0.20 ▼	-0.84	24,100	24,100	21,000	29,500	705,050,000
14/12/2023	24,300	0.60 ▲	2.47	23,700	25,000	23,700	48,300	1,173,690,000
13/12/2023	23,000	0.20 ▲	0.87	22,800	26,000	22,800	61,100	1,405,300,000
12/12/2023	22,800	2.90 ▲	12.72	19,900	22,800	22,700	119,200	2,717,760,000
11/12/2023	20,100	2.60 ▲	12.94	17,500	20,100	19,000	46,500	934,650,000
08/12/2023	17,900	2.30 ▲	12.85	15,600	17,900	14,400	39,700	710,630,000
07/12/2023	15,900	2.00 ▲	12.58	13,900	15,900	14,300	42,600	677,340,000
06/12/2023	14,200	0.90 ▲	6.34	13,300	14,200	13,400	43,700	620,540,000
05/12/2023	13,300	0.00 ■■	0.00	13,300	13,300	13,200	400	5,320,000
04/12/2023	13,300	0.10 ▲	0.75	13,200	13,300	13,200	600	7,980,000
01/12/2023	13,400	0.40 ▲	2.99	13,000	13,400	13,000	3,700	49,580,000
30/11/2023	13,100	0.10 ▲	0.76	13,000	13,500	12,600	40,200	526,620,000
29/11/2023	13,000	0.80 ▲	6.15	12,200	13,200	12,400	20,100	261,300,000
28/11/2023	12,600	0.70 ▲	5.56	11,900	12,600	11,800	27,600	347,760,000
27/11/2023	11,900	-0.20 ▼	-1.68	12,100	12,100	11,900	5,300	63,070,000
24/11/2023	12,100	-0.20 ▼	-1.65	12,300	12,100	12,100	5,000	60,500,000
23/11/2023	12,300	0.00 ■■	0.00	12,300	12,300	12,300	14,000	172,200,000
22/11/2023	12,300	0.00 ■■	0.00	12,300	12,500	12,300	7,800	95,940,000
21/11/2023	12,300	0.40 ▲	3.25	11,900	12,500	11,800	15,600	191,880,000
20/11/2023	11,900	0.00 ■■	0.00	11,900	11,900	11,800	5,000	59,500,000
17/11/2023	11,800	-0.80 ▼	-6.78	12,600	12,300	11,800	31,800	375,240,000
16/11/2023	12,600	0.10 ▲	0.79	12,500	12,600	12,600	1,000	12,600,000
15/11/2023	12,300	-0.50 ▼	-4.07	12,800	12,800	12,300	10,500	129,150,000
14/11/2023	12,900	0.10 ▲	0.78	12,800	12,900	12,600	33,700	434,730,000
13/11/2023	13,200	1.10 ▲	8.33	12,100	13,500	12,100	109,700	1,448,040,000
10/11/2023	12,000	0.40 ▲	3.33	11,600	12,500	11,600	23,400	280,800,000
09/11/2023	11,800	0.50 ▲	4.24	11,300	11,800	11,500	11,200	132,160,000
08/11/2023	11,400	0.10 ▲	0.88	11,300	11,400	11,100	1,900	21,660,000
07/11/2023	11,300	-0.10 ▼	-0.88	11,400	11,300	11,300	100	1,130,000
06/11/2023	11,400	0.00 ■■	0.00	11,400	11,400	11,300	8,800	100,320,000
03/11/2023	11,400	0.20 ▲	1.75	11,200	11,500	11,400	1,600	18,240,000
02/11/2023	11,300	0.20 ▲	1.77	11,100	11,400	11,100	22,400	253,120,000
01/11/2023	11,200	-0.10 ▼	-0.89	11,300	11,300	11,100	2,500	28,000,000
31/10/2023	11,500	0.00 ■■	0.00	11,500	11,700	11,000	22,500	258,750,000
30/10/2023	11,500	0.30 ▲	2.61	11,200	11,500	11,400	4,800	55,200,000
27/10/2023	11,400	0.20 ▲	1.75	11,200	11,400	11,100	900	10,260,000
26/10/2023	11,300	0.00 ■■	0.00	11,300	11,300	11,100	4,000	45,200,000
25/10/2023	11,300	0.00 ■■	0.00	11,300	11,500	11,300	1,100	12,430,000
24/10/2023	11,400	0.00 ■■	0.00	11,400	11,400	11,300	300	3,420,000
23/10/2023	11,400	0.00 ■■	0.00	11,400	11,400	11,400	1,200	13,680,000
20/10/2023	11,400	0.10 ▲	0.88	11,300	11,400	11,400	1,800	20,520,000
19/10/2023	11,600	0.00 ■■	0.00	11,600	11,600	11,100	8,400	97,440,000
18/10/2023	11,900	0.40 ▲	3.36	11,500	11,900	11,500	1,400	16,660,000
17/10/2023	11,900	0.10 ▲	0.84	11,800	11,900	10,100	1,500	17,850,000
16/10/2023	11,900	0.10 ▲	0.84	11,800	0	0	0	0
13/10/2023	11,900	0.00 ■■	0.00	11,900	11,900	11,600	4,200	49,980,000
12/10/2023	11,900	0.00 ■■	0.00	11,900	0	0	0	0
11/10/2023	11,900	0.00 ■■	0.00	11,900	0	0	0	0
10/10/2023	11,900	0.00 ■■	0.00	11,900	0	0	0	0
09/10/2023	11,900	0.40 ▲	3.36	11,500	11,900	11,900	100	1,190,000
06/10/2023	11,700	0.30 ▲	2.56	11,400	11,700	11,400	1,200	14,040,000
05/10/2023	11,700	0.50 ▲	4.27	11,200	11,800	11,400	7,200	84,240,000
04/10/2023	11,500	0.10 ▲	0.87	11,400	11,700	10,000	6,400	73,600,000
03/10/2023	11,400	-0.30 ▼	-2.63	11,700	11,600	11,400	31,400	357,960,000
02/10/2023	11,600	0.40 ▲	3.45	11,200	11,800	11,300	6,900	80,040,000
29/09/2023	11,500	-0.10 ▼	-0.87	11,600	11,800	10,100	3,400	39,100,000
28/09/2023	11,600	0.00 ■■	0.00	11,600	11,900	11,500	10,500	121,800,000
27/09/2023	11,700	-0.10 ▼	-0.85	11,800	11,700	11,500	13,300	155,610,000
26/09/2023	11,800	0.00 ■■	0.00	11,800	12,000	11,500	10,200	120,360,000
21/09/2023	12,200	-0.10 ▼	-0.82	12,300	12,400	12,200	3,000	36,600,000
20/09/2023	12,400	0.30 ▲	2.42	12,100	12,400	12,100	3,400	42,160,000
19/09/2023	12,400	0.00 ■■	0.00	12,400	0	0	0	0
18/09/2023	12,400	0.00 ■■	0.00	12,400	12,500	12,400	3,600	44,640,000
15/09/2023	12,500	0.30 ▲	2.40	12,200	12,500	12,200	4,300	53,750,000
14/09/2023	12,200	-0.50 ▼	-4.10	12,700	12,500	12,200	11,200	136,640,000
13/09/2023	12,700	0.30 ▲	2.36	12,400	12,700	12,500	7,300	92,710,000
12/09/2023	12,500	-0.10 ▼	-0.80	12,600	12,600	12,300	15,700	196,250,000
11/09/2023	12,300	-0.10 ▼	-0.81	12,400	12,700	12,300	14,900	183,270,000
08/09/2023	12,500	0.30 ▲	2.40	12,200	12,500	12,300	4,300	53,750,000
07/09/2023	12,400	0.40 ▲	3.23	12,000	12,400	12,000	400	4,960,000
06/09/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	2,000	24,000,000
31/08/2023	12,100	0.00 ■■	0.00	12,100	12,400	12,100	3,300	39,930,000
30/08/2023	12,200	0.00 ■■	0.00	12,200	12,400	12,100	7,900	96,380,000
29/08/2023	12,100	0.00 ■■	0.00	12,100	12,500	12,100	3,600	43,560,000
28/08/2023	12,100	-0.10 ▼	-0.83	12,200	12,300	12,000	7,500	90,750,000
25/08/2023	12,200	0.00 ■■	0.00	12,200	12,200	12,200	500	6,100,000
24/08/2023	12,300	0.00 ■■	0.00	12,300	12,300	12,000	1,100	13,530,000
23/08/2023	12,300	0.00 ■■	0.00	12,300	12,300	12,300	1,200	14,760,000
22/08/2023	12,400	0.00 ■■	0.00	12,400	12,400	12,000	2,100	26,040,000
21/08/2023	12,500	0.00 ■■	0.00	12,500	12,700	11,900	8,100	101,250,000
18/08/2023	12,700	12.70 ▲	100.00	0	12,700	12,300	7,500	95,250,000
17/08/2023	12,500	-0.40 ▼	-3.20	12,900	12,800	12,500	800	10,000,000
16/08/2023	12,900	0.00 ■■	0.00	12,900	0	0	0	0
15/08/2023	12,900	0.00 ■■	0.00	12,900	13,000	12,900	1,100	14,190,000
14/08/2023	12,900	0.10 ▲	0.78	12,800	12,900	12,900	1,100	14,190,000
11/08/2023	12,900	0.10 ▲	0.78	12,800	12,900	12,400	9,100	117,390,000
10/08/2023	12,900	0.20 ▲	1.55	12,700	12,900	12,800	1,200	15,480,000
09/08/2023	12,700	-0.10 ▼	-0.79	12,800	12,700	12,700	100	1,270,000
08/08/2023	12,900	0.80 ▲	6.20	12,100	12,900	12,600	4,400	56,760,000
07/08/2023	12,500	0.40 ▲	3.20	12,100	12,500	11,900	9,100	113,750,000
04/08/2023	12,700	0.20 ▲	1.57	12,500	12,700	12,000	7,500	95,250,000
03/08/2023	12,400	0.00 ■■	0.00	12,400	0	0	0	0
02/08/2023	12,400	-0.30 ▼	-2.42	12,700	12,400	12,400	1,400	17,360,000
01/08/2023	12,700	0.00 ■■	0.00	12,700	12,900	12,700	2,400	30,480,000
31/07/2023	12,700	0.10 ▲	0.79	12,600	12,900	12,600	5,600	71,120,000
28/07/2023	12,700	0.70 ▲	5.51	12,000	12,700	12,000	15,100	191,770,000
27/07/2023	12,300	12.30 ▲	100.00	0	12,300	11,900	2,800	34,440,000
26/07/2023	11,900	-0.20 ▼	-1.68	12,100	11,900	11,900	4,700	55,930,000
25/07/2023	12,700	0.70 ▲	5.51	12,000	12,700	12,000	2,300	29,210,000
24/07/2023	12,100	0.20 ▲	1.65	11,900	12,100	12,000	2,000	24,200,000
21/07/2023	12,300	0.40 ▲	3.25	11,900	12,300	11,900	1,100	13,530,000
20/07/2023	12,400	0.40 ▲	3.23	12,000	12,400	11,900	3,300	40,920,000
19/07/2023	12,100	-0.30 ▼	-2.48	12,400	12,100	12,000	3,200	38,720,000
18/07/2023	12,400	0.00 ■■	0.00	12,400	0	0	0	0
17/07/2023	12,800	1.00 ▲	7.81	11,800	12,800	11,900	400	5,120,000
14/07/2023	11,900	-0.20 ▼	-1.68	12,100	12,000	11,700	15,400	183,260,000
13/07/2023	12,400	0.40 ▲	3.23	12,000	12,400	12,100	1,800	22,320,000
12/07/2023	12,000	-0.20 ▼	-1.67	12,200	12,200	12,000	9,700	116,400,000
11/07/2023	12,000	-0.40 ▼	-3.33	12,400	12,300	12,000	9,200	110,400,000
10/07/2023	12,500	0.00 ■■	0.00	12,500	12,500	12,300	1,300	16,250,000
07/07/2023	12,500	0.00 ■■	0.00	12,500	12,500	12,500	100	1,250,000
06/07/2023	12,700	-0.40 ▼	-3.15	13,100	12,700	12,400	5,400	68,580,000
05/07/2023	13,100	-0.30 ▼	-2.29	13,400	13,100	13,100	200	2,620,000
04/07/2023	13,400	0.90 ▲	6.72	12,500	13,400	13,400	100	1,340,000
03/07/2023	12,500	0.00 ■■	0.00	12,500	12,500	12,500	300	3,750,000
30/06/2023	12,500	0.00 ■■	0.00	12,500	12,500	12,500	800	10,000,000
29/06/2023	12,500	-0.10 ▼	-0.80	12,600	12,500	12,500	200	2,500,000
28/06/2023	13,000	0.40 ▲	3.08	12,600	13,000	12,500	3,000	39,000,000
27/06/2023	12,500	-0.50 ▼	-4.00	13,000	12,600	12,500	3,300	41,250,000
26/06/2023	12,800	0.90 ▲	7.03	11,900	13,500	11,900	22,500	288,000,000
23/06/2023	11,800	-0.20 ▼	-1.69	12,000	12,000	11,800	4,100	48,380,000
22/06/2023	12,300	0.20 ▲	1.63	12,100	12,300	12,000	800	9,840,000
21/06/2023	12,200	12.20 ▲	100.00	0	12,200	12,000	5,200	63,440,000
20/06/2023	12,000	0.10 ▲	0.83	11,900	12,000	12,000	3,500	42,000,000
19/06/2023	11,800	0.00 ■■	0.00	11,800	12,000	11,800	6,000	70,800,000
16/06/2023	11,800	-0.40 ▼	-3.39	12,200	12,000	11,800	5,300	62,540,000
15/06/2023	12,100	0.10 ▲	0.83	12,000	12,200	12,100	500	6,050,000
14/06/2023	12,000	-0.20 ▼	-1.67	12,200	12,200	12,000	2,200	26,400,000
13/06/2023	12,100	-0.10 ▼	-0.83	12,200	12,200	12,000	1,800	21,780,000
12/06/2023	12,200	0.00 ■■	0.00	12,200	0	0	0	0
09/06/2023	12,200	0.20 ▲	1.64	12,000	12,200	12,200	100	1,220,000
08/06/2023	12,300	-0.10 ▼	-0.81	12,400	12,300	11,900	9,400	115,620,000
07/06/2023	12,400	0.40 ▲	3.23	12,000	12,400	12,400	100	1,240,000
06/06/2023	12,000	0.00 ■■	0.00	12,000	12,300	12,000	1,000	12,000,000
05/06/2023	12,000	0.00 ■■	0.00	12,000	12,000	11,900	3,300	39,600,000
02/06/2023	12,000	-0.20 ▼	-1.67	12,200	12,300	11,900	3,200	38,400,000
01/06/2023	12,200	0.10 ▲	0.82	12,100	12,300	12,200	2,500	30,500,000
31/05/2023	12,100	0.00 ■■	0.00	12,100	12,100	12,100	4,600	55,660,000
30/05/2023	12,200	0.10 ▲	0.82	12,100	0	0	0	0
29/05/2023	12,200	0.00 ■■	0.00	12,200	12,200	12,000	5,000	61,000,000
26/05/2023	12,200	0.50 ▲	4.10	11,700	12,200	12,200	100	1,220,000
25/05/2023	11,700	0.20 ▲	1.71	11,500	11,700	11,700	800	9,360,000
24/05/2023	11,500	11.50 ▲	100.00	0	11,500	11,500	400	4,600,000
23/05/2023	11,500	-0.30 ▼	-2.61	11,800	11,500	11,500	300	3,450,000
22/05/2023	11,800	0.00 ■■	0.00	11,800	11,800	11,800	200	2,360,000
19/05/2023	11,800	0.00 ■■	0.00	11,800	0	0	0	0
18/05/2023	11,700	0.00 ■■	0.00	11,700	12,000	11,700	600	7,020,000
17/05/2023	11,700	0.00 ■■	0.00	11,700	0	0	0	0
16/05/2023	11,700	0.00 ■■	0.00	11,700	0	0	0	0
15/05/2023	11,700	0.00 ■■	0.00	11,700	11,700	11,700	1,600	18,720,000
12/05/2023	12,300	0.80 ▲	6.50	11,500	12,300	11,500	4,600	56,580,000
11/05/2023	11,600	0.10 ▲	0.86	11,500	11,600	11,500	27,100	314,360,000
10/05/2023	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1,500	17,250,000
09/05/2023	11,400	-0.10 ▼	-0.88	11,500	11,500	11,400	4,000	45,600,000
08/05/2023	11,500	0.00 ■■	0.00	11,500	11,500	11,500	100	1,150,000
05/05/2023	11,500	-0.10 ▼	-0.87	11,600	11,500	11,500	500	5,750,000
04/05/2023	11,600	0.00 ■■	0.00	11,600	0	0	0	0
28/04/2023	11,600	0.00 ■■	0.00	11,600	0	0	0	0
27/04/2023	11,700	-0.20 ▼	-1.71	11,900	11,700	11,600	3,500	40,950,000
26/04/2023	11,800	0.40 ▲	3.39	11,400	12,000	11,800	900	10,620,000
25/04/2023	11,600	-0.30 ▼	-2.59	11,900	11,600	11,300	900	10,440,000
24/04/2023	11,900	0.00 ■■	0.00	11,900	0	0	0	0
21/04/2023	11,900	0.00 ■■	0.00	11,900	0	0	0	0
20/04/2023	12,100	0.70 ▲	5.79	11,400	12,100	11,400	300	3,630,000
19/04/2023	11,200	-0.20 ▼	-1.79	11,400	11,600	11,200	6,800	76,160,000
18/04/2023	11,400	0.00 ■■	0.00	11,400	0	0	0	0
17/04/2023	11,500	0.10 ▲	0.87	11,400	11,500	11,400	900	10,350,000
14/04/2023	11,400	-0.20 ▼	-1.75	11,600	11,500	11,400	11,200	127,680,000
13/04/2023	11,600	0.00 ■■	0.00	11,600	11,600	11,600	200	2,320,000
12/04/2023	11,500	-0.20 ▼	-1.74	11,700	11,900	11,500	10,600	121,900,000
11/04/2023	11,700	0.10 ▲	0.85	11,600	11,700	11,700	200	2,340,000
10/04/2023	11,600	0.10 ▲	0.86	11,500	11,800	11,500	3,600	41,760,000
07/04/2023	11,400	-0.60 ▼	-5.26	12,000	11,600	11,400	10,700	121,980,000
06/04/2023	12,000	0.20 ▲	1.67	11,800	12,200	11,900	6,200	74,400,000
05/04/2023	11,900	-0.50 ▼	-4.20	12,400	12,300	11,400	9,100	108,290,000
04/04/2023	12,400	-0.10 ▼	-0.81	12,500	12,400	12,400	800	9,920,000
03/04/2023	12,500	0.00 ■■	0.00	12,500	13,000	12,400	2,000	25,000,000
31/03/2023	12,400	1.20 ▲	9.68	11,200	12,800	12,000	55,100	683,240,000
30/03/2023	11,200	0.00 ■■	0.00	11,200	11,200	11,200	500	5,600,000
29/03/2023	11,200	-0.10 ▼	-0.89	11,300	11,200	11,200	11,600	129,920,000
28/03/2023	11,400	0.00 ■■	0.00	11,400	11,500	10,700	11,000	125,400,000
27/03/2023	11,300	-1.10 ▼	-9.73	12,400	11,500	11,300	2,100	23,730,000
26/03/2023	12,400	0.00 ■■	0.00	12,400	0	0	0	0
24/03/2023	12,400	0.00 ■■	0.00	12,400	0	0	0	0
23/03/2023	12,400	0.70 ▲	5.65	11,700	12,400	12,400	100	1,240,000
22/03/2023	11,700	0.30 ▲	2.56	11,400	11,700	11,700	100	1,170,000
21/03/2023	11,600	0.20 ▲	1.72	11,400	11,600	11,100	300	3,480,000
20/03/2023	11,300	-0.30 ▼	-2.65	11,600	12,500	11,200	2,900	32,770,000
17/03/2023	11,700	-0.20 ▼	-1.71	11,900	11,700	11,500	300	3,510,000
16/03/2023	11,900	0.00 ■■	0.00	11,900	0	0	0	0
15/03/2023	11,900	-0.10 ▼	-0.84	12,000	11,900	11,900	6,300	74,970,000
14/03/2023	12,000	0.00 ■■	0.00	12,000	0	0	0	0
13/03/2023	12,000	0.10 ▲	0.83	11,900	12,000	11,900	5,400	64,800,000
10/03/2023	11,900	0.00 ■■	0.00	11,900	0	0	0	0
09/03/2023	11,900	0.00 ■■	0.00	11,900	0	0	0	0
08/03/2023	11,900	0.00 ■■	0.00	11,900	11,900	11,800	16,300	193,970,000
07/03/2023	11,900	0.00 ■■	0.00	11,900	0	0	0	0
06/03/2023	11,900	0.00 ■■	0.00	11,900	0	0	0	0
03/03/2023	11,900	-1.60 ▼	-13.45	13,500	11,900	11,900	500	5,950,000
02/03/2023	13,500	1.00 ▲	7.41	12,500	13,500	13,500	100	1,350,000
01/03/2023	12,500	0.00 ■■	0.00	12,500	12,500	12,200	5,600	70,000,000
28/02/2023	12,500	0.00 ■■	0.00	12,500	0	0	0	0
27/02/2023	12,500	-0.20 ▼	-1.60	12,700	12,500	12,500	100	1,250,000
24/02/2023	12,700	0.70 ▲	5.51	12,000	12,700	12,700	100	1,270,000
23/02/2023	12,000	-0.70 ▼	-5.83	12,700	12,000	11,800	600	7,200,000
22/02/2023	12,700	-0.20 ▼	-1.57	12,900	12,700	12,700	300	3,810,000
21/02/2023	12,800	0.50 ▲	3.91	12,300	13,300	12,700	600	7,680,000
20/02/2023	12,300	0.00 ■■	0.00	12,300	0	0	0	0
17/02/2023	12,600	-0.30 ▼	-2.38	12,900	12,600	12,000	200	2,520,000
16/02/2023	12,900	0.00 ■■	0.00	12,900	0	0	0	0
15/02/2023	12,900	0.60 ▲	4.65	12,300	12,900	12,900	100	1,290,000
14/02/2023	11,900	-0.10 ▼	-0.84	12,000	12,500	11,800	3,100	36,890,000
13/02/2023	12,800	-0.40 ▼	-3.13	13,200	12,800	11,800	1,300	16,640,000
10/02/2023	13,200	0.00 ■■	0.00	13,200	0	0	0	0
09/02/2023	13,800	0.60 ▲	4.35	13,200	0	0	0	0
08/02/2023	13,800	0.80 ▲	5.80	13,000	13,800	12,500	200	2,760,000
07/02/2023	13,000	0.90 ▲	6.92	12,100	13,000	13,000	100	1,300,000
06/02/2023	12,000	0.20 ▲	1.67	11,800	12,300	12,000	3,200	38,400,000
03/02/2023	11,800	0.10 ▲	0.85	11,700	11,800	11,800	3,500	41,300,000
02/02/2023	11,700	-0.20 ▼	-1.71	11,900	11,800	11,700	15,000	175,500,000
01/02/2023	13,100	0.90 ▲	6.87	12,200	13,100	11,800	11,600	151,960,000
31/01/2023	12,600	0.20 ▲	1.59	12,400	12,600	12,000	3,800	47,880,000
30/01/2023	12,100	-1.30 ▼	-10.74	13,400	13,700	12,100	3,600	43,560,000
27/01/2023	14,200	1.50 ▲	10.56	12,700	14,200	12,500	1,200	17,040,000
19/01/2023	12,500	0.00 ■■	0.00	12,500	12,900	12,500	9,500	118,750,000
18/01/2023	12,900	1.20 ▲	9.30	11,700	12,900	11,900	6,400	82,560,000
17/01/2023	11,600	0.00 ■■	0.00	11,600	12,900	11,600	1,100	12,760,000
16/01/2023	11,600	0.00 ■■	0.00	11,600	11,600	11,500	400	4,640,000
13/01/2023	11,500	-0.80 ▼	-6.96	12,300	11,600	11,500	1,500	17,250,000
12/01/2023	12,300	0.00 ■■	0.00	12,300	0	0	0	0
11/01/2023	12,300	-0.20 ▼	-1.63	12,500	12,300	12,300	3,700	45,510,000
10/01/2023	12,500	0.00 ■■	0.00	12,500	0	0	0	0
09/01/2023	12,500	0.60 ▲	4.80	11,900	12,500	12,500	100	1,250,000
06/01/2023	11,100	-1.40 ▼	-12.61	12,500	12,300	11,100	3,000	33,300,000
05/01/2023	12,500	0.00 ■■	0.00	12,500	0	0	0	0
04/01/2023	12,500	0.50 ▲	4.00	12,000	12,500	12,500	500	6,250,000
03/01/2023	12,000	-0.40 ▼	-3.33	12,400	12,100	11,900	7,400	88,800,000
30/12/2022	12,400	0.00 ■■	0.00	12,400	0	0	0	0
29/12/2022	12,400	0.00 ■■	0.00	12,400	0	0	0	0
28/12/2022	12,400	1.30 ▲	10.48	11,100	12,400	12,400	1,000	12,400,000
27/12/2022	11,200	0.10 ▲	0.89	11,100	11,200	11,000	600	6,720,000
26/12/2022	11,100	-1.30 ▼	-11.71	12,400	11,400	11,000	9,100	101,010,000
23/12/2022	12,400	0.90 ▲	7.26	11,500	12,400	12,400	100	1,240,000
22/12/2022	11,500	-0.50 ▼	-4.35	12,000	11,500	11,500	110,100	1,266,150,000
21/12/2022	12,000	0.90 ▲	7.50	11,100	12,000	12,000	100	1,200,000
20/12/2022	11,000	-0.50 ▼	-4.55	11,500	11,400	11,000	3,900	42,900,000
19/12/2022	11,600	-0.30 ▼	-2.59	11,900	11,600	11,400	2,800	32,480,000
15/12/2022	12,500	1.20 ▲	9.60	11,300	12,800	11,300	1,900	23,750,000
14/12/2022	11,300	0.00 ■■	0.00	11,300	11,400	11,300	10,600	119,780,000
13/12/2022	11,300	0.00 ■■	0.00	11,300	0	0	0	0
12/12/2022	11,300	0.00 ■■	0.00	11,300	11,300	11,300	20,000	226,000,000
09/12/2022	12,400	1.10 ▲	8.87	11,300	12,400	11,300	10,600	131,440,000
08/12/2022	11,300	0.00 ■■	0.00	11,300	12,400	11,300	20,200	228,260,000
07/12/2022	11,300	0.00 ■■	0.00	11,300	11,300	11,300	200	2,260,000
06/12/2022	11,000	-1.30 ▼	-11.82	12,300	12,200	11,000	3,800	41,800,000
05/12/2022	12,200	-0.10 ▼	-0.82	12,300	12,400	12,100	9,600	117,120,000
02/12/2022	12,300	-0.10 ▼	-0.81	12,400	12,300	12,200	2,000	24,600,000
01/12/2022	12,000	-0.40 ▼	-3.33	12,400	12,500	12,000	5,500	66,000,000
30/11/2022	12,500	0.40 ▲	3.20	12,100	13,600	11,900	600	7,500,000
29/11/2022	12,800	1.00 ▲	7.81	11,800	13,000	11,800	1,600	20,480,000
28/11/2022	11,900	1.50 ▲	12.61	10,400	11,900	10,400	2,800	33,320,000
25/11/2022	10,700	1.10 ▲	10.28	9,600	10,700	10,300	3,300	35,310,000
24/11/2022	10,600	0.10 ▲	0.94	10,500	10,600	9,600	18,000	190,800,000
23/11/2022	10,400	0.00 ■■	0.00	10,400	11,200	10,100	7,800	81,120,000
22/11/2022	10,400	0.00 ■■	0.00	10,400	10,400	10,400	8,100	84,240,000
21/11/2022	10,800	0.50 ▲	4.63	10,300	10,800	10,300	5,300	57,240,000
18/11/2022	10,500	-0.40 ▼	-3.81	10,900	10,800	9,200	2,800	29,400,000
17/11/2022	10,700	-0.20 ▼	-1.87	10,900	12,000	10,000	8,000	85,600,000
16/11/2022	10,900	1.10 ▲	10.09	9,800	11,000	10,800	1,600	17,440,000
15/11/2022	9,700	-1.70 ▼	-17.53	11,400	10,100	9,700	6,900	66,930,000
14/11/2022	11,900	-0.20 ▼	-1.68	12,100	11,900	10,300	3,800	45,220,000
11/11/2022	12,000	-0.90 ▼	-7.50	12,900	13,900	11,300	2,100	25,200,000
10/11/2022	12,900	0.00 ■■	0.00	12,900	12,900	12,900	1,000	12,900,000
09/11/2022	12,600	0.10 ▲	0.79	12,500	13,900	12,600	2,400	30,240,000
08/11/2022	13,000	-0.50 ▼	-3.85	13,500	13,000	12,000	10,700	139,100,000
07/11/2022	13,200	-0.90 ▼	-6.82	14,100	14,000	13,200	8,300	109,560,000
04/11/2022	14,000	-0.60 ▼	-4.29	14,600	14,100	14,000	1,500	21,000,000
03/11/2022	16,400	1.60 ▲	9.76	14,800	16,400	14,000	400	6,560,000
02/11/2022	15,600	0.00 ■■	0.00	15,600	15,800	14,500	1,400	21,840,000
01/11/2022	15,900	0.00 ■■	0.00	15,900	15,900	15,000	900	14,310,000
31/10/2022	15,100	-0.80 ▼	-5.30	15,900	16,700	15,100	6,800	102,680,000
28/10/2022	16,100	0.00 ■■	0.00	16,100	16,400	15,700	4,600	74,060,000
27/10/2022	16,100	0.80 ▲	4.97	15,300	16,200	15,400	1,800	28,980,000
26/10/2022	15,700	0.00 ■■	0.00	15,700	16,000	15,000	11,400	178,980,000
25/10/2022	16,000	-0.50 ▼	-3.13	16,500	16,400	14,600	5,800	92,800,000
24/10/2022	17,600	-0.20 ▼	-1.14	17,800	18,700	15,600	18,800	330,880,000
21/10/2022	17,400	-0.20 ▼	-1.15	17,600	18,900	16,900	8,400	146,160,000
20/10/2022	17,300	-0.40 ▼	-2.31	17,700	18,900	17,300	15,900	275,070,000
19/10/2022	17,500	-0.50 ▼	-2.86	18,000	17,800	17,500	5,100	89,250,000
18/10/2022	17,900	1.40 ▲	7.82	16,500	18,200	17,900	300	5,370,000
17/10/2022	16,500	0.00 ■■	0.00	16,500	16,500	16,500	100	1,650,000
14/10/2022	16,500	0.00 ■■	0.00	16,500	17,000	16,000	1,600	26,400,000
13/10/2022	16,500	0.00 ■■	0.00	16,500	0	0	0	0
12/10/2022	16,500	-0.90 ▼	-5.45	17,400	16,500	16,500	100	1,650,000
11/10/2022	17,400	0.00 ■■	0.00	17,400	0	0	0	0
07/10/2022	17,400	1.80 ▲	10.34	15,600	17,400	17,400	100	1,740,000
06/10/2022	16,400	0.10 ▲	0.61	16,300	16,900	14,600	1,000	16,400,000
05/10/2022	16,400	0.30 ▲	1.83	16,100	17,600	14,200	700	11,480,000
04/10/2022	16,100	2.10 ▲	13.04	14,000	16,100	13,000	11,500	185,150,000
03/10/2022	17,700	1.90 ▲	10.73	15,800	17,900	13,500	5,400	95,580,000
30/09/2022	17,900	0.40 ▲	2.23	17,500	18,200	14,900	800	14,320,000
29/09/2022	17,500	0.00 ■■	0.00	17,500	0	0	0	0
28/09/2022	17,500	0.00 ■■	0.00	17,500	0	0	0	0
27/09/2022	17,500	0.00 ■■	0.00	17,500	0	0	0	0
26/09/2022	17,500	0.00 ■■	0.00	17,500	17,500	17,500	100	1,750,000
23/09/2022	17,500	0.00 ■■	0.00	17,500	17,500	17,500	100	1,750,000
22/09/2022	17,500	0.50 ▲	2.86	17,000	17,500	17,000	7,200	126,000,000
21/09/2022	17,000	-0.50 ▼	-2.94	17,500	17,000	17,000	2,300	39,100,000
20/09/2022	17,600	0.80 ▲	4.55	16,800	17,600	17,400	200	3,520,000
19/09/2022	16,800	0.00 ■■	0.00	16,800	0	0	0	0
16/09/2022	16,800	-0.90 ▼	-5.36	17,700	16,800	16,800	200	3,360,000
15/09/2022	17,700	0.00 ■■	0.00	17,700	0	0	0	0
14/09/2022	17,700	0.00 ■■	0.00	17,700	0	0	0	0
13/09/2022	17,700	-0.10 ▼	-0.56	17,800	17,700	17,700	100	1,770,000
12/09/2022	17,800	-1.10 ▼	-6.18	18,900	17,800	17,800	900	16,020,000
09/09/2022	19,000	1.70 ▲	8.95	17,300	19,000	18,700	800	15,200,000
08/09/2022	17,300	-0.60 ▼	-3.47	17,900	17,300	17,300	100	1,730,000
07/09/2022	18,000	0.20 ▲	1.11	17,800	18,800	17,000	5,800	104,400,000
06/09/2022	17,800	0.00 ■■	0.00	17,800	0	0	0	0
05/09/2022	18,400	0.70 ▲	3.80	17,700	18,400	17,800	10,000	184,000,000
31/08/2022	17,700	-0.20 ▼	-1.13	17,900	17,900	17,700	1,700	30,090,000
30/08/2022	17,900	0.00 ■■	0.00	17,900	17,900	17,900	100	1,790,000
29/08/2022	17,900	0.00 ■■	0.00	17,900	17,900	17,600	1,000	17,900,000
26/08/2022	17,900	0.00 ■■	0.00	17,900	17,900	17,900	300	5,370,000
25/08/2022	17,900	-0.30 ▼	-1.68	18,200	17,900	17,900	100	1,790,000
24/08/2022	18,200	0.20 ▲	1.10	18,000	18,200	18,100	2,000	36,400,000
23/08/2022	18,100	0.20 ▲	1.10	17,900	18,100	17,900	500	9,050,000
22/08/2022	18,400	0.10 ▲	0.54	18,300	18,400	17,900	3,100	57,040,000
19/08/2022	18,100	-0.20 ▼	-1.10	18,300	18,500	18,100	2,300	41,630,000
18/08/2022	18,300	0.00 ■■	0.00	18,300	0	0	0	0
17/08/2022	18,300	0.00 ■■	0.00	18,300	18,300	18,300	100	1,830,000
16/08/2022	18,300	0.00 ■■	0.00	18,300	0	0	0	0
15/08/2022	18,800	0.40 ▲	2.13	18,400	18,800	17,600	2,200	41,360,000
12/08/2022	18,400	0.00 ■■	0.00	18,400	18,400	18,400	1,100	20,240,000
11/08/2022	18,500	0.40 ▲	2.16	18,100	18,500	18,200	1,400	25,900,000
10/08/2022	18,000	-0.40 ▼	-2.22	18,400	18,200	18,000	1,700	30,600,000
09/08/2022	18,400	0.80 ▲	4.35	17,600	18,500	18,300	700	12,880,000
08/08/2022	17,600	0.50 ▲	2.84	17,100	17,600	17,500	200	3,520,000
05/08/2022	17,400	-0.70 ▼	-4.02	18,100	18,100	17,000	3,700	64,380,000
04/08/2022	18,000	0.00 ■■	0.00	18,000	19,100	18,000	3,600	64,800,000
03/08/2022	18,100	0.10 ▲	0.55	18,000	18,100	18,000	4,200	76,020,000
02/08/2022	19,600	-0.40 ▼	-2.04	20,000	19,600	17,800	10,600	207,760,000
01/08/2022	20,000	1.50 ▲	7.50	18,500	20,000	20,000	100	2,000,000
29/07/2022	18,500	0.00 ■■	0.00	18,500	18,600	18,500	400	7,400,000
28/07/2022	18,600	-1.70 ▼	-9.14	20,300	18,600	18,500	3,500	65,100,000
27/07/2022	20,300	0.00 ■■	0.00	20,300	0	0	0	0
26/07/2022	20,300	0.00 ■■	0.00	20,300	0	0	0	0
25/07/2022	20,000	1.10 ▲	5.50	18,900	20,400	20,000	1,300	26,000,000
22/07/2022	20,400	-0.30 ▼	-1.47	20,700	20,400	18,500	600	12,240,000
21/07/2022	20,400	0.70 ▲	3.43	19,700	20,700	20,400	1,200	24,480,000
20/07/2022	19,700	-0.10 ▼	-0.51	19,800	19,700	19,700	2,300	45,310,000
19/07/2022	19,800	0.00 ■■	0.00	19,800	0	0	0	0
18/07/2022	19,800	0.00 ■■	0.00	19,800	19,800	19,800	500	9,900,000
15/07/2022	20,300	0.40 ▲	1.97	19,900	20,300	19,800	12,600	255,780,000
14/07/2022	19,900	-0.40 ▼	-2.01	20,300	19,900	19,900	500	9,950,000
13/07/2022	20,000	2.20 ▲	11.00	17,800	20,300	20,000	2,000	40,000,000
12/07/2022	18,000	0.10 ▲	0.56	17,900	18,000	17,500	5,100	91,800,000
11/07/2022	17,900	0.00 ■■	0.00	17,900	0	0	0	0
08/07/2022	17,800	0.50 ▲	2.81	17,300	17,900	17,700	6,800	121,040,000
07/07/2022	17,300	-0.50 ▼	-2.89	17,800	17,300	17,300	200	3,460,000
06/07/2022	17,800	0.00 ■■	0.00	17,800	17,800	17,800	3,100	55,180,000
05/07/2022	17,800	0.00 ■■	0.00	17,800	0	0	0	0
04/07/2022	18,200	0.40 ▲	2.20	17,800	18,200	17,700	6,500	118,300,000
01/07/2022	17,800	-0.10 ▼	-0.56	17,900	18,000	16,600	3,900	69,420,000
30/06/2022	18,000	-0.20 ▼	-1.11	18,200	18,000	17,900	400	7,200,000
29/06/2022	18,800	0.60 ▲	3.19	18,200	0	0	0	0
28/06/2022	18,800	1.60 ▲	8.51	17,200	18,800	17,500	200	3,760,000
27/06/2022	18,500	1.40 ▲	7.57	17,100	18,500	16,500	1,100	20,350,000
24/06/2022	17,000	1.20 ▲	7.06	15,800	17,500	17,000	400	6,800,000
23/06/2022	17,200	1.40 ▲	8.14	15,800	17,200	15,700	4,300	73,960,000
22/06/2022	17,900	-0.10 ▼	-0.56	18,000	17,900	15,600	5,400	96,660,000
21/06/2022	18,000	-2.00 ▼	-11.11	20,000	18,400	18,000	1,600	28,800,000
20/06/2022	19,800	-1.20 ▼	-6.06	21,000	21,000	19,500	2,400	47,520,000
17/06/2022	21,000	1.70 ▲	8.10	19,300	21,000	21,000	100	2,100,000
16/06/2022	19,000	0.90 ▲	4.74	18,100	19,900	19,000	2,600	49,400,000
15/06/2022	17,800	-3.10 ▼	-17.42	20,900	19,000	17,800	50,600	900,680,000
14/06/2022	19,700	-2.60 ▼	-13.20	22,300	22,000	19,700	200	3,940,000
13/06/2022	22,300	0.00 ■■	0.00	22,300	0	0	0	0
10/06/2022	22,300	0.00 ■■	0.00	22,300	22,300	22,300	1,000	22,300,000
09/06/2022	22,300	0.00 ■■	0.00	22,300	22,300	22,300	1,000	22,300,000
08/06/2022	22,300	0.00 ■■	0.00	22,300	0	0	0	0
07/06/2022	22,300	0.00 ■■	0.00	22,300	0	0	0	0
06/06/2022	22,300	0.00 ■■	0.00	22,300	0	0	0	0
03/06/2022	22,300	-0.10 ▼	-0.45	22,400	22,300	22,300	400	8,920,000
02/06/2022	22,000	-3.70 ▼	-16.82	25,700	24,000	21,900	5,800	127,600,000
01/06/2022	25,700	0.00 ■■	0.00	25,700	0	0	0	0
31/05/2022	25,700	0.00 ■■	0.00	25,700	0	0	0	0
30/05/2022	25,700	3.20 ▲	12.45	22,500	25,700	25,700	100	2,570,000
27/05/2022	22,300	-0.60 ▼	-2.69	22,900	23,000	22,300	700	15,610,000
26/05/2022	23,200	1.40 ▲	6.03	21,800	23,200	22,800	800	18,560,000
25/05/2022	21,800	2.80 ▲	12.84	19,000	21,800	21,800	1,200	26,160,000
24/05/2022	19,000	-2.00 ▼	-10.53	21,000	19,000	19,000	400	7,600,000
23/05/2022	21,000	-1.80 ▼	-8.57	22,800	21,000	21,000	500	10,500,000
20/05/2022	23,300	3.00 ▲	12.88	20,300	23,300	22,300	35,200	820,160,000
19/05/2022	22,400	0.20 ▲	0.89	22,200	22,400	20,200	2,100	47,040,000
18/05/2022	22,100	1.10 ▲	4.98	21,000	22,300	22,100	5,000	110,500,000
17/05/2022	21,000	-0.60 ▼	-2.86	21,600	21,000	20,000	5,100	107,100,000
16/05/2022	21,900	0.70 ▲	3.20	21,200	22,500	21,000	10,500	229,950,000
13/05/2022	21,800	-0.80 ▼	-3.67	22,600	21,800	20,500	1,000	21,800,000
12/05/2022	22,700	0.80 ▲	3.52	21,900	22,900	21,900	400	9,080,000
11/05/2022	21,900	0.00 ■■	0.00	21,900	0	0	0	0
10/05/2022	21,900	-0.10 ▼	-0.46	22,000	22,000	21,800	8,800	192,720,000
09/05/2022	21,500	-0.60 ▼	-2.79	22,100	22,100	20,000	8,100	174,150,000
29/04/2022	23,500	0.90 ▲	3.83	22,600	23,800	22,300	5,200	122,200,000
28/04/2022	22,700	0.00 ■■	0.00	22,700	23,000	22,000	17,400	394,980,000
27/04/2022	22,800	1.80 ▲	7.89	21,000	23,200	22,500	5,200	118,560,000
26/04/2022	22,100	2.80 ▲	12.67	19,300	22,100	16,500	6,700	148,070,000
25/04/2022	21,600	0.00 ■■	0.00	21,600	0	0	0	0
23/04/2022	20,900	-2.50 ▼	-11.96	23,400	24,200	20,800	1,230	25,707,000
22/04/2022	20,900	-2.50 ▼	-11.96	23,400	24,200	20,800	1,230	25,707,000
21/04/2022	23,400	0.00 ■■	0.00	23,400	0	0	0	0
20/04/2022	23,300	0.00 ■■	0.00	23,300	23,500	23,300	190	4,427,000
19/04/2022	23,200	-0.70 ▼	-3.02	23,900	26,700	23,200	540	12,528,000
18/04/2022	24,000	-0.20 ▼	-0.83	24,200	24,100	23,700	690	16,560,000
16/04/2022	24,200	0.00 ■■	0.00	24,200	24,400	22,500	400	9,680,000
15/04/2022	24,200	0.00 ■■	0.00	24,200	24,400	22,500	4,000	96,800,000
14/04/2022	24,300	0.50 ▲	2.06	23,800	24,300	23,800	8,000	194,400,000
13/04/2022	24,700	0.90 ▲	3.64	23,800	24,700	23,700	1,600	39,520,000
12/04/2022	24,900	-0.20 ▼	-0.80	25,100	24,900	23,100	3,300	82,170,000
08/04/2022	25,000	-0.10 ▼	-0.40	25,100	26,000	25,000	4,600	115,000,000
07/04/2022	25,100	-0.30 ▼	-1.20	25,400	25,500	25,000	8,800	220,880,000
06/04/2022	25,500	-0.60 ▼	-2.35	26,100	25,600	25,000	10,700	272,850,000
05/04/2022	25,800	-0.10 ▼	-0.39	25,900	26,700	25,300	20,900	539,220,000
04/04/2022	25,500	0.90 ▲	3.53	24,600	28,200	25,000	13,900	354,450,000
01/04/2022	26,300	0.80 ▲	3.04	25,500	26,400	22,000	21,600	568,080,000
31/03/2022	25,100	-2.00 ▼	-7.97	27,100	27,000	24,600	16,000	401,600,000
30/03/2022	26,200	1.10 ▲	4.20	25,100	27,500	25,100	33,200	869,840,000
29/03/2022	26,200	3.10 ▲	11.83	23,100	26,400	23,100	32,500	851,500,000
28/03/2022	23,100	-0.60 ▼	-2.60	23,700	23,900	23,000	7,300	168,630,000
25/03/2022	23,900	0.90 ▲	3.77	23,000	24,000	23,000	11,200	267,680,000
24/03/2022	23,100	0.80 ▲	3.46	22,300	23,200	22,800	9,100	210,210,000
23/03/2022	22,200	-0.40 ▼	-1.80	22,600	22,500	22,100	6,700	148,740,000
22/03/2022	22,300	0.30 ▲	1.35	22,000	23,300	22,000	4,500	100,350,000
21/03/2022	22,000	-0.30 ▼	-1.36	22,300	22,000	21,800	5,300	116,600,000
18/03/2022	22,100	0.30 ▲	1.36	21,800	23,300	21,800	6,700	148,070,000
17/03/2022	21,800	-0.40 ▼	-1.83	22,200	22,300	21,500	8,500	185,300,000
16/03/2022	22,300	0.20 ▲	0.90	22,100	22,300	22,100	4,400	98,120,000
15/03/2022	22,100	-1.30 ▼	-5.88	23,400	22,200	22,100	4,600	101,660,000
14/03/2022	22,500	-0.70 ▼	-3.11	23,200	24,500	22,500	6,800	153,000,000
11/03/2022	23,000	-0.10 ▼	-0.43	23,100	23,300	22,300	5,700	131,100,000
10/03/2022	22,300	0.60 ▲	2.69	21,700	23,500	22,300	10,800	240,840,000
09/03/2022	21,800	-0.30 ▼	-1.38	22,100	21,800	21,700	4,300	93,740,000
08/03/2022	22,100	0.10 ▲	0.45	22,000	22,200	21,700	16,500	364,650,000
07/03/2022	22,500	1.10 ▲	4.89	21,400	22,500	21,400	11,900	267,750,000
04/03/2022	21,200	-0.10 ▼	-0.47	21,300	21,500	21,200	5,200	110,240,000
03/03/2022	21,400	0.20 ▲	0.93	21,200	22,300	21,000	10,100	216,140,000
02/03/2022	21,000	-1.70 ▼	-8.10	22,700	22,000	21,000	6,600	138,600,000
01/03/2022	22,000	-0.70 ▼	-3.18	22,700	22,900	22,000	4,800	105,600,000
28/02/2022	22,600	1.70 ▲	7.52	20,900	22,900	20,600	11,100	250,860,000
25/02/2022	21,500	0.40 ▲	1.86	21,100	22,500	20,600	6,200	133,300,000
24/02/2022	21,000	-0.30 ▼	-1.43	21,300	21,400	20,400	14,200	298,200,000
23/02/2022	21,300	0.10 ▲	0.47	21,200	21,400	21,200	4,000	85,200,000
22/02/2022	21,400	0.20 ▲	0.93	21,200	21,400	21,000	9,100	194,740,000
21/02/2022	21,000	-0.30 ▼	-1.43	21,300	21,300	21,000	13,500	283,500,000
18/02/2022	21,300	0.00 ■■	0.00	21,300	21,400	21,300	4,800	102,240,000
17/02/2022	21,900	0.80 ▲	3.65	21,100	21,900	21,100	2,800	61,320,000
16/02/2022	21,000	0.00 ■■	0.00	21,000	21,500	21,000	1,800	37,800,000
15/02/2022	21,100	0.00 ■■	0.00	21,100	21,900	20,000	1,600	33,760,000
14/02/2022	21,900	-0.50 ▼	-2.28	22,400	22,300	20,300	8,500	186,150,000
11/02/2022	22,200	-0.20 ▼	-0.90	22,400	0	0	0	0
10/02/2022	22,200	1.00 ▲	4.50	21,200	22,400	22,200	600	13,320,000
09/02/2022	23,000	1.10 ▲	4.78	21,900	23,000	21,000	3,200	73,600,000
08/02/2022	21,900	1.00 ▲	4.57	20,900	21,900	21,900	1,000	21,900,000
07/02/2022	20,900	0.80 ▲	3.83	20,100	20,900	20,900	1,500	31,350,000
28/01/2022	19,800	-1.20 ▼	-6.06	21,000	21,000	19,800	2,900	57,420,000
27/01/2022	21,000	0.00 ■■	0.00	21,000	21,000	21,000	3,000	63,000,000
26/01/2022	21,000	0.90 ▲	4.29	20,100	21,300	20,500	5,500	115,500,000
25/01/2022	21,000	0.10 ▲	0.48	20,900	21,500	20,000	3,800	79,800,000
24/01/2022	20,600	-1.30 ▼	-6.31	21,900	21,400	20,600	19,800	407,880,000
21/01/2022	22,000	0.20 ▲	0.91	21,800	22,000	21,800	10,300	226,600,000
20/01/2022	21,700	-1.00 ▼	-4.61	22,700	22,700	21,700	5,500	119,350,000
19/01/2022	22,000	-0.30 ▼	-1.36	22,300	24,800	22,000	8,000	176,000,000
18/01/2022	22,000	-1.50 ▼	-6.82	23,500	23,900	22,000	11,000	242,000,000
17/01/2022	23,000	-0.30 ▼	-1.30	23,300	26,700	23,000	16,000	368,000,000
14/01/2022	23,100	-0.40 ▼	-1.73	23,500	23,500	23,100	4,100	94,710,000
13/01/2022	23,800	0.40 ▲	1.68	23,400	24,300	23,100	10,300	245,140,000
12/01/2022	23,800	0.30 ▲	1.26	23,500	25,000	23,200	31,500	749,700,000
11/01/2022	23,300	-0.30 ▼	-1.29	23,600	23,800	23,300	5,400	125,820,000
10/01/2022	23,600	0.20 ▲	0.85	23,400	24,000	23,300	39,700	936,920,000
07/01/2022	23,300	-0.10 ▼	-0.43	23,400	23,500	23,300	18,100	421,730,000
06/01/2022	23,500	-0.30 ▼	-1.28	23,800	23,800	23,300	16,700	392,450,000
05/01/2022	23,500	0.00 ■■	0.00	23,500	24,200	23,500	20,700	486,450,000
04/01/2022	23,400	0.20 ▲	0.85	23,200	23,900	23,200	2,000	46,800,000
31/12/2021	23,200	0.00 ■■	0.00	23,200	23,800	23,100	13,200	306,240,000
30/12/2021	23,800	0.30 ▲	1.26	23,500	23,800	23,000	7,000	166,600,000
29/12/2021	23,200	-0.20 ▼	-0.86	23,400	24,900	23,200	9,000	208,800,000
22/12/2021	24,800	0.20 ▲	0.81	24,600	24,800	24,000	27,700	686,960,000
21/12/2021	24,800	0.00 ■■	0.00	24,800	25,000	24,000	12,100	300,080,000
20/12/2021	25,000	0.40 ▲	1.60	24,600	25,000	23,500	49,300	1,232,500,000
17/12/2021	24,500	0.80 ▲	3.27	23,700	25,100	23,500	18,200	445,900,000
16/12/2021	23,700	-1.00 ▼	-4.22	24,700	24,500	23,300	13,600	322,320,000
15/12/2021	24,500	-0.40 ▼	-1.63	24,900	25,500	24,500	18,400	450,800,000
14/12/2021	24,600	0.10 ▲	0.41	24,500	25,500	24,600	5,800	142,680,000
13/12/2021	25,000	1.30 ▲	5.20	23,700	25,000	23,900	30,200	755,000,000
10/12/2021	23,900	0.30 ▲	1.26	23,600	23,900	23,500	12,300	293,970,000
09/12/2021	23,800	0.30 ▲	1.26	23,500	24,100	22,800	37,900	902,020,000
08/12/2021	24,100	0.40 ▲	1.66	23,700	24,800	22,200	18,700	450,670,000
07/12/2021	23,900	0.50 ▲	2.09	23,400	23,900	23,100	29,500	705,050,000
06/12/2021	22,600	-3.10 ▼	-13.72	25,700	25,000	22,100	32,800	741,280,000
03/12/2021	25,300	-0.70 ▼	-2.77	26,000	26,000	25,300	31,400	794,420,000
02/12/2021	26,100	0.10 ▲	0.38	26,000	26,200	25,800	29,400	767,340,000
01/12/2021	26,200	-0.40 ▼	-1.53	26,600	26,200	25,800	31,800	833,160,000
30/11/2021	27,000	0.40 ▲	1.48	26,600	27,000	26,000	58,500	1,579,500,000
29/11/2021	26,800	-1.10 ▼	-4.10	27,900	27,800	25,900	38,100	1,021,080,000
26/11/2021	27,800	-1.20 ▼	-4.32	29,000	29,000	24,700	53,900	1,498,420,000
25/11/2021	29,400	0.60 ▲	2.04	28,800	29,900	28,500	31,500	926,100,000
24/11/2021	29,600	1.70 ▲	5.74	27,900	29,800	26,500	38,500	1,139,600,000
23/11/2021	29,000	-2.80 ▼	-9.66	31,800	29,100	27,100	100,300	2,908,700,000
22/11/2021	30,800	-4.70 ▼	-15.26	35,500	35,500	30,200	106,700	3,286,360,000
19/11/2021	35,600	-1.00 ▼	-2.81	36,600	36,600	33,000	117,400	4,179,440,000
18/11/2021	37,800	1.60 ▲	4.23	36,200	39,500	35,100	139,700	5,280,660,000
17/11/2021	36,200	-0.80 ▼	-2.21	37,000	36,900	35,000	90,500	3,276,100,000
16/11/2021	36,600	-0.10 ▼	-0.27	36,700	38,000	36,400	160,000	5,856,000,000
15/11/2021	36,800	-1.70 ▼	-4.62	38,500	39,500	35,500	199,200	7,330,560,000
12/11/2021	39,500	0.20 ▲	0.51	39,300	39,500	36,100	104,400	4,123,800,000
11/11/2021	39,000	3.30 ▲	8.46	35,700	40,900	36,000	90,200	3,517,800,000
10/11/2021	35,700	4.60 ▲	12.89	31,100	35,700	35,500	465,900	16,632,630,000
09/11/2021	31,100	4.00 ▲	12.86	27,100	31,100	30,500	93,200	2,898,520,000
08/11/2021	27,100	3.50 ▲	12.92	23,600	27,100	26,800	51,800	1,403,780,000
05/11/2021	23,800	-0.80 ▼	-3.36	24,600	24,600	22,000	40,400	961,520,000
04/11/2021	24,500	-2.20 ▼	-8.98	26,700	25,900	24,000	3,680	90,160,000
03/11/2021	25,900	-1.10 ▼	-4.25	27,000	27,300	25,000	70,200	1,818,180,000
02/11/2021	27,300	2.00 ▲	7.33	25,300	29,000	25,500	141,200	3,854,760,000
01/11/2021	25,300	3.30 ▲	13.04	22,000	25,300	24,800	124,000	3,137,200,000
29/10/2021	22,300	2.90 ▲	13.00	19,400	22,300	19,800	82,500	1,839,750,000
28/10/2021	19,700	0.40 ▲	2.03	19,300	19,700	19,000	25,900	510,230,000
27/10/2021	19,300	0.00 ■■	0.00	19,300	19,300	19,200	1,730	33,389,000
26/10/2021	19,300	0.00 ■■	0.00	19,300	19,400	19,100	24,400	470,920,000
25/10/2021	19,500	0.30 ▲	1.54	19,200	19,700	19,200	33,100	645,450,000
22/10/2021	19,400	0.20 ▲	1.03	19,200	19,800	19,000	54,600	1,059,240,000
21/10/2021	19,500	-0.30 ▼	-1.54	19,800	19,800	19,000	39,400	768,300,000
20/10/2021	19,700	-0.40 ▼	-2.03	20,100	20,300	19,300	44,600	878,620,000
19/10/2021	19,900	-0.40 ▼	-2.01	20,300	20,200	19,900	25,800	513,420,000
18/10/2021	20,200	-0.80 ▼	-3.96	21,000	20,800	19,700	60,700	1,226,140,000
15/10/2021	20,800	-0.30 ▼	-1.44	21,100	21,200	20,800	17,000	353,600,000
14/10/2021	21,000	0.40 ▲	1.90	20,600	21,500	20,600	23,300	489,300,000
13/10/2021	20,600	-0.10 ▼	-0.49	20,700	20,800	20,500	9,700	199,820,000
12/10/2021	20,800	0.10 ▲	0.48	20,700	20,800	20,700	5,800	120,640,000
11/10/2021	20,700	-1.00 ▼	-4.83	21,700	21,200	20,500	38,500	796,950,000
08/10/2021	22,000	1.10 ▲	5.00	20,900	22,000	20,900	25,300	556,600,000
07/10/2021	21,100	0.50 ▲	2.37	20,600	21,200	20,800	7,200	151,920,000
06/10/2021	20,800	0.00 ■■	0.00	20,800	20,900	19,800	10,600	220,480,000
05/10/2021	20,800	0.00 ■■	0.00	20,800	20,800	20,700	9,000	187,200,000
04/10/2021	21,100	-0.90 ▼	-4.27	22,100	21,700	20,600	14,500	305,950,000
01/10/2021	21,400	-0.70 ▼	-3.27	22,100	22,300	21,400	4,900	104,860,000
30/09/2021	21,500	0.10 ▲	0.47	21,400	22,300	21,500	8,800	189,200,000
29/09/2021	22,300	1.90 ▲	8.52	20,400	22,500	20,300	15,800	352,340,000
28/09/2021	20,500	-0.40 ▼	-1.95	22,000	20,600	20,100	24,400	500,200,000
27/09/2021	20,500	-1.50 ▼	-7.32	22,000	21,500	20,500	57,500	1,178,750,000
24/09/2021	21,900	-0.70 ▼	-3.20	22,600	22,300	21,600	31,200	683,280,000
23/09/2021	22,300	-0.60 ▼	-2.69	22,900	25,400	22,300	40,200	896,460,000
22/09/2021	22,600	0.40 ▲	1.77	22,200	23,000	22,400	33,300	752,580,000
21/09/2021	22,900	0.80 ▲	3.49	22,100	23,000	21,000	45,900	1,051,110,000
20/09/2021	21,800	-0.80 ▼	-3.67	22,600	23,000	21,800	49,300	1,074,740,000
17/09/2021	22,400	-0.90 ▼	-4.02	23,300	23,200	22,200	78,900	1,767,360,000
16/09/2021	23,000	-1.20 ▼	-5.22	24,200	24,200	22,900	156,300	3,594,900,000
15/09/2021	23,900	0.40 ▲	1.67	23,500	25,000	23,700	55,800	1,333,620,000
14/09/2021	24,300	0.70 ▲	2.88	23,600	26,000	22,700	91,700	2,228,310,000
13/09/2021	23,600	0.00 ■■	0.00	23,600	23,800	23,400	33,000	778,800,000
10/09/2021	23,800	0.30 ▲	1.26	23,500	24,000	23,500	13,700	326,060,000
09/09/2021	23,700	0.20 ▲	0.84	23,500	23,700	23,000	43,900	1,040,430,000
08/09/2021	23,600	-1.20 ▼	-5.08	24,800	24,800	23,000	46,600	1,099,760,000
07/09/2021	24,000	1.80 ▲	7.50	22,200	25,500	23,600	126,100	3,026,400,000
06/09/2021	23,500	3.00 ▲	12.77	20,500	23,500	20,500	79,700	1,872,950,000
01/09/2021	20,500	-0.20 ▼	-0.98	20,700	20,700	20,500	11,700	239,850,000
31/08/2021	20,800	0.00 ■■	0.00	20,800	20,900	20,400	17,000	353,600,000
30/08/2021	21,000	0.00 ■■	0.00	21,000	21,200	20,400	24,400	512,400,000
27/08/2021	21,200	0.60 ▲	2.83	20,600	21,500	20,500	13,500	286,200,000
26/08/2021	20,500	1.00 ▲	4.88	19,500	21,400	20,000	34,700	711,350,000
25/08/2021	20,000	1.50 ▲	7.50	18,500	21,000	18,500	42,700	854,000,000
24/08/2021	18,400	-0.10 ▼	-0.54	18,500	18,600	18,200	17,000	312,800,000
23/08/2021	18,300	0.30 ▲	1.64	18,000	19,500	17,800	35,700	653,310,000
20/08/2021	18,000	-0.20 ▼	-1.11	18,200	18,100	17,900	17,600	316,800,000
19/08/2021	18,100	0.20 ▲	1.10	17,900	18,500	18,000	7,500	135,750,000
18/08/2021	18,200	0.10 ▲	0.55	18,100	18,200	17,500	6,200	112,840,000
17/08/2021	18,000	-0.30 ▼	-1.67	18,300	18,300	18,000	12,200	219,600,000
16/08/2021	18,500	0.90 ▲	4.86	17,600	18,700	17,600	9,100	168,350,000
13/08/2021	17,900	-0.20 ▼	-1.12	18,100	18,000	17,400	12,200	218,380,000
12/08/2021	18,000	-0.60 ▼	-3.33	18,600	18,600	18,000	4,900	88,200,000
11/08/2021	18,900	0.80 ▲	4.23	18,100	18,900	18,200	7,600	143,640,000
10/08/2021	18,300	-1.00 ▼	-5.46	19,300	18,400	17,900	20,500	375,150,000
09/08/2021	19,000	0.90 ▲	4.74	18,100	19,900	18,300	700	13,300,000
06/08/2021	18,100	-0.10 ▼	-0.55	18,200	18,300	18,100	7,500	135,750,000
05/08/2021	18,100	-0.20 ▼	-1.10	18,300	18,300	18,100	4,000	72,400,000
04/08/2021	18,500	0.10 ▲	0.54	18,400	18,500	18,200	2,800	51,800,000
03/08/2021	18,300	0.00 ■■	0.00	18,300	18,800	18,300	6,100	111,630,000
02/08/2021	18,300	0.10 ▲	0.55	18,200	18,300	18,300	2,200	40,260,000
30/07/2021	18,300	0.40 ▲	2.19	17,900	18,700	17,900	5,100	93,330,000
29/07/2021	17,900	0.30 ▲	1.68	17,600	17,900	17,700	5,400	96,660,000
28/07/2021	17,600	-0.60 ▼	-3.41	18,200	17,700	17,600	1,500	26,400,000
27/07/2021	18,100	-0.20 ▼	-1.10	18,300	18,300	18,000	2,600	47,060,000
26/07/2021	18,300	0.00 ■■	0.00	18,200	18,300	18,300	100	1,830,000
23/07/2021	18,300	0.10 ▲	0.55	18,200	18,300	18,300	7,300	133,590,000
22/07/2021	18,100	-0.20 ▼	-1.10	18,300	18,300	18,100	2,900	52,490,000
21/07/2021	18,300	0.70 ▲	3.83	17,600	18,300	18,300	100	1,830,000
20/07/2021	17,600	0.10 ▲	0.57	17,500	17,900	17,500	7,000	123,200,000
19/07/2021	17,600	0.00 ■■	0.00	17,600	17,600	17,000	10,300	181,280,000
16/07/2021	17,600	0.10 ▲	0.57	17,500	17,600	17,600	600	10,560,000
15/07/2021	17,600	0.10 ▲	0.57	17,500	17,600	17,500	15,400	271,040,000
14/07/2021	17,300	-0.30 ▼	-1.73	17,600	17,600	17,300	1,700	29,410,000
13/07/2021	18,200	0.70 ▲	3.85	17,500	18,200	17,500	600	10,920,000
12/07/2021	17,300	-0.70 ▼	-4.05	18,000	17,800	17,300	16,600	287,180,000
09/07/2021	18,100	-0.10 ▼	-0.55	18,200	18,100	17,800	27,200	492,320,000
08/07/2021	18,200	-0.20 ▼	-1.10	18,400	18,500	18,200	5,100	92,820,000
07/07/2021	18,800	0.00 ■■	0.00	18,800	18,800	18,000	13,100	246,280,000
06/07/2021	18,500	-0.40 ▼	-2.16	18,900	19,000	17,800	16,800	310,800,000
05/07/2021	18,800	-0.30 ▼	-1.60	19,100	19,500	18,800	24,100	453,080,000
02/07/2021	19,100	-0.70 ▼	-3.66	19,800	20,000	18,900	21,500	410,650,000
01/07/2021	20,000	-19.80 ▼	-99.00	19,800	0	0	0	0
30/06/2021	20,000	0.50 ▲	2.50	19,500	20,000	18,900	16,700	334,000,000
29/06/2021	19,900	0.00 ■■	0.00	19,900	20,000	18,800	10,000	199,000,000
28/06/2021	20,000	0.30 ▲	1.50	19,700	20,000	19,500	29,100	582,000,000
25/06/2021	19,700	0.00 ■■	0.00	19,700	20,500	19,600	15,000	295,500,000
24/06/2021	19,900	0.90 ▲	4.52	19,000	20,000	19,200	52,600	1,046,740,000
23/06/2021	19,000	-0.10 ▼	-0.53	19,100	19,000	18,500	5,600	106,400,000
22/06/2021	19,100	-0.40 ▼	-2.09	19,500	19,500	19,000	10,100	192,910,000
21/06/2021	19,500	0.40 ▲	2.05	19,100	19,900	19,200	4,800	93,600,000
18/06/2021	19,700	0.10 ▲	0.51	19,600	19,800	19,000	2,800	55,160,000
17/06/2021	19,500	-0.80 ▼	-4.10	20,300	19,800	19,400	14,100	274,950,000
16/06/2021	20,100	1.10 ▲	5.47	19,000	21,100	19,100	31,200	627,120,000
15/06/2021	19,000	0.60 ▲	3.16	18,400	19,000	18,500	27,300	518,700,000
14/06/2021	18,500	-0.20 ▼	-1.08	18,700	18,700	18,300	13,900	257,150,000
11/06/2021	18,600	0.00 ■■	0.00	18,600	18,900	18,600	5,900	109,740,000
10/06/2021	18,900	0.30 ▲	1.59	18,600	18,900	18,300	6,600	124,740,000
09/06/2021	18,900	0.00 ■■	0.00	18,900	18,900	18,100	11,800	223,020,000
08/06/2021	18,500	-0.50 ▼	-2.70	19,000	19,100	18,500	29,200	540,200,000
07/06/2021	19,100	-0.30 ▼	-1.57	19,400	19,500	18,200	23,500	448,850,000
04/06/2021	19,300	0.10 ▲	0.52	19,200	19,500	19,200	29,000	559,700,000
03/06/2021	19,400	0.60 ▲	3.09	18,800	19,700	18,900	84,800	1,645,120,000
02/06/2021	18,600	-0.50 ▼	-2.69	19,100	19,400	18,600	9,100	169,260,000
01/06/2021	19,100	0.20 ▲	1.05	18,900	19,200	18,500	65,800	1,256,780,000
31/05/2021	19,100	0.50 ▲	2.62	17,600	19,100	18,400	37,100	708,610,000
28/05/2021	18,800	1.20 ▲	6.38	17,600	19,500	17,600	50,300	945,640,000
27/05/2021	17,500	-0.40 ▼	-2.29	17,900	18,000	17,400	37,100	649,250,000
26/05/2021	17,700	-0.50 ▼	-2.82	18,200	18,100	17,700	29,500	522,150,000
25/05/2021	18,200	0.00 ■■	0.00	18,200	18,400	18,100	12,800	232,960,000
24/05/2021	18,300	-0.40 ▼	-2.19	18,700	18,700	17,500	77,600	1,420,080,000
21/05/2021	18,500	-0.40 ▼	-2.16	18,900	19,000	18,500	30,500	564,250,000
20/05/2021	18,900	0.20 ▲	1.06	18,700	19,000	18,600	20,800	393,120,000
19/05/2021	18,700	-0.20 ▼	-1.07	18,900	18,900	18,500	42,500	794,750,000
18/05/2021	18,700	-0.80 ▼	-4.28	19,500	19,700	18,500	64,900	1,213,630,000
17/05/2021	19,500	2.10 ▲	10.77	17,400	20,000	18,000	132,900	2,591,550,000
14/05/2021	17,400	0.60 ▲	3.45	16,800	17,600	16,800	28,300	492,420,000
13/05/2021	16,900	0.40 ▲	2.37	16,500	17,000	16,500	28,100	474,890,000
12/05/2021	16,500	0.00 ■■	0.00	16,500	16,800	16,300	16,900	278,850,000
11/05/2021	16,800	0.60 ▲	3.57	16,200	16,800	16,200	21,800	366,240,000
10/05/2021	16,400	-0.10 ▼	-0.61	16,500	16,500	16,000	55,000	902,000,000
07/05/2021	16,500	-0.30 ▼	-1.82	16,800	16,700	16,300	27,500	453,750,000
06/05/2021	16,700	-0.10 ▼	-0.60	16,800	17,200	16,700	28,100	469,270,000
05/05/2021	16,800	-0.10 ▼	-0.60	16,900	17,000	16,700	33,800	567,840,000
04/05/2021	17,000	0.00 ■■	0.00	17,000	17,000	16,400	29,300	498,100,000
29/04/2021	16,800	-0.60 ▼	-3.57	17,400	17,700	16,600	65,600	1,102,080,000
28/04/2021	17,100	-0.40 ▼	-2.34	17,500	17,700	17,100	31,800	543,780,000
27/04/2021	17,300	0.70 ▲	4.05	16,600	18,600	17,000	19,600	339,080,000
26/04/2021	17,400	-0.60 ▼	-3.45	18,000	18,000	16,000	126,600	2,202,840,000
23/04/2021	18,500	-1.80 ▼	-9.73	20,300	19,000	17,300	150,700	2,787,950,000
22/04/2021	19,000	-1.90 ▼	-10.00	20,900	22,200	19,000	82,500	1,567,500,000
20/04/2021	21,100	2.70 ▲	12.80	18,400	21,100	20,000	285,300	6,019,830,000
19/04/2021	18,600	2.40 ▲	12.90	16,200	18,600	16,300	300,300	5,585,580,000
16/04/2021	16,300	-0.40 ▼	-2.45	16,700	16,800	15,900	60,200	981,260,000
15/04/2021	16,700	0.30 ▲	1.80	16,400	17,000	16,500	77,500	1,294,250,000
14/04/2021	16,300	-0.30 ▼	-1.84	16,600	16,600	16,200	68,400	1,114,920,000
13/04/2021	16,200	-0.10 ▼	-0.62	16,300	17,500	16,200	65,800	1,065,960,000
12/04/2021	16,300	0.80 ▲	4.91	15,500	17,000	15,500	82,100	1,338,230,000
09/04/2021	15,900	0.80 ▲	5.03	15,100	15,900	15,000	34,800	553,320,000
08/04/2021	15,200	0.30 ▲	1.97	14,900	15,500	14,900	30,100	457,520,000
07/04/2021	14,900	0.00 ■■	0.00	14,900	15,200	14,900	26,300	391,870,000
06/04/2021	15,000	-0.30 ▼	-2.00	15,300	15,300	14,700	59,600	894,000,000
05/04/2021	14,800	-1.20 ▼	-8.11	15,600	15,800	14,800	86,500	1,280,200,000
02/04/2021	15,600	0.00 ■■	0.00	15,600	17,600	15,400	90,700	1,414,920,000
01/04/2021	15,600	2.00 ▲	12.82	13,600	15,600	15,600	87,400	1,363,440,000
31/03/2021	13,600	1.70 ▲	12.50	11,900	13,600	13,600	56,200	764,320,000
30/03/2021	11,900	1.50 ▲	12.61	10,400	11,900	11,500	54,300	646,170,000
29/03/2021	10,400	0.40 ▲	3.85	10,000	10,600	10,100	1,300	13,520,000
26/03/2021	10,000	-0.50 ▼	-5.00	10,500	10,300	9,800	13,800	138,000,000
25/03/2021	10,300	0.10 ▲	0.97	10,200	11,000	10,200	6,000	61,800,000
24/03/2021	10,200	-0.10 ▼	-0.98	10,300	10,500	10,100	20,900	213,180,000
23/03/2021	10,600	0.10 ▲	0.94	10,500	10,600	10,200	29,200	309,520,000
22/03/2021	10,500	0.30 ▲	2.86	10,200	10,700	10,200	14,900	156,450,000
19/03/2021	10,200	-0.30 ▼	-2.94	10,500	10,400	10,100	25,100	256,020,000
18/03/2021	10,700	-0.30 ▼	-2.80	11,000	11,000	10,200	40,000	428,000,000
17/03/2021	11,000	0.20 ▲	1.82	10,800	11,300	10,600	30,800	338,800,000
16/03/2021	11,000	1.00 ▲	9.09	10,000	11,300	10,300	44,500	489,500,000
15/03/2021	10,200	0.70 ▲	6.86	9,500	10,300	9,500	73,800	752,760,000
12/03/2021	9,500	0.10 ▲	1.05	9,400	9,700	9,400	34,600	328,700,000
11/03/2021	9,400	-0.10 ▼	-1.06	9,500	9,600	9,300	22,500	211,500,000
10/03/2021	9,500	0.00 ■■	0.00	9,500	9,600	9,400	23,600	224,200,000
09/03/2021	9,500	0.40 ▲	4.21	9,100	9,700	9,100	17,900	170,050,000
08/03/2021	9,700	1.00 ▲	10.31	8,700	9,700	8,700	62,800	609,160,000
05/03/2021	8,700	0.10 ▲	1.15	8,600	9,100	8,700	11,800	102,660,000
04/03/2021	8,400	-0.40 ▼	-4.76	8,800	8,900	8,400	16,800	141,120,000
03/03/2021	8,800	0.10 ▲	1.14	8,700	8,900	8,800	7,000	61,600,000
02/03/2021	8,900	0.80 ▲	8.99	8,100	9,000	8,400	26,900	239,410,000
01/03/2021	8,400	0.30 ▲	3.57	8,100	8,400	8,000	17,100	143,640,000
26/02/2021	8,200	-0.40 ▼	-4.88	8,600	8,400	7,900	33,800	277,160,000
25/02/2021	8,400	-0.20 ▼	-2.38	8,600	8,600	8,400	13,000	109,200,000
24/02/2021	8,300	-0.40 ▼	-4.82	8,700	9,600	8,300	23,600	195,880,000
23/02/2021	8,700	0.00 ■■	0.00	8,700	8,700	8,700	16,100	140,070,000
22/02/2021	8,600	-0.30 ▼	-3.49	8,900	9,000	8,600	2,900	24,940,000
19/02/2021	9,100	0.10 ▲	1.10	9,000	9,800	9,100	1,100	10,010,000
18/02/2021	9,000	-0.10 ▼	-1.11	9,100	9,000	9,000	10,800	97,200,000
17/02/2021	9,200	0.00 ■■	0.00	9,200	10,100	9,000	23,100	212,520,000
09/02/2021	9,200	0.20 ▲	2.17	9,000	9,200	9,200	200	1,840,000
08/02/2021	8,900	-0.10 ▼	-1.12	9,100	9,000	8,900	15,000	133,500,000
05/02/2021	9,000	-0.10 ▼	-1.11	9,100	9,200	9,000	8,900	80,100,000
05/01/2021	9,200	0.20 ▲	2.17	9,000	9,400	9,100	2,200	20,240,000
04/01/2021	9,400	0.90 ▲	9.57	8,500	9,400	8,500	33,200	312,080,000
31/12/2020	8,500	0.20 ▲	2.35	8,300	8,500	8,400	5,000	42,500,000
30/12/2020	8,500	0.30 ▲	3.53	8,200	8,600	8,000	57,800	491,300,000
29/12/2020	8,200	-0.10 ▼	-1.22	8,300	8,300	8,100	3,710	30,422,000
28/12/2020	8,400	0.30 ▲	3.57	8,100	8,400	8,100	1,820	15,288,000
27/12/2020	8,400	0.20 ▲	2.38	8,200	8,400	8,000	3,520	29,568,000
25/12/2020	8,400	0.20 ▲	2.38	8,200	8,400	8,000	3,520	29,568,000
24/12/2020	8,500	-0.30 ▼	-3.53	8,800	8,800	7,900	2,770	23,545,000
23/12/2020	8,800	0.60 ▲	6.82	8,200	9,000	8,800	1,510	13,288,000
22/12/2020	8,700	0.90 ▲	10.34	7,800	8,700	7,900	6,220	54,114,000
21/12/2020	7,900	0.30 ▲	3.80	7,600	7,900	7,400	5,610	44,319,000
20/12/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,600	10	76,000
18/12/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,600	10	76,000
17/12/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,600	200	1,520,000
16/12/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,600	1,200	9,120,000
15/12/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,600	100	760,000
14/12/2020	7,600	0.40 ▲	5.26	7,200	7,600	7,600	10	76,000
13/12/2020	7,100	-0.20 ▼	-2.82	7,300	7,300	7,000	60	426,000
11/12/2020	7,100	-0.20 ▼	-2.82	7,300	7,300	7,000	60	426,000
10/12/2020	7,300	0.30 ▲	4.11	7,000	7,300	7,300	10	73,000
09/12/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
08/12/2020	7,000	0.30 ▲	4.29	6,700	7,000	7,000	300	2,100,000
07/12/2020	6,700	-1.10 ▼	-16.42	7,800	6,700	6,700	10	67,000
04/12/2020	7,800	0.20 ▲	2.56	7,600	7,800	7,600	120	936,000
03/12/2020	7,800	0.20 ▲	2.56	7,600	7,800	7,600	120	936,000
02/12/2020	7,600	0.20 ▲	2.63	7,400	7,600	7,400	90	684,000
01/12/2020	7,400	0.20 ▲	2.70	7,200	7,400	7,400	10	74,000
30/11/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,200	8,400	60,480,000
27/11/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,200	16,800	120,960,000
26/11/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,200	200	1,440,000
25/11/2020	7,200	0.30 ▲	4.17	6,900	7,200	6,800	17,500	126,000,000
24/11/2020	6,800	-0.20 ▼	-2.94	7,000	7,200	6,800	6,700	45,560,000
23/11/2020	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	1,000	7,000,000
20/11/2020	7,100	-0.10 ▼	-1.41	7,200	7,100	7,100	20	142,000
19/11/2020	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
18/11/2020	7,200	0.10 ▲	1.39	7,100	7,200	7,200	10	72,000
17/11/2020	7,200	0.20 ▲	2.78	7,000	7,200	7,000	850	6,120,000
16/11/2020	7,000	0.20 ▲	2.86	6,800	7,000	7,000	180	1,260,000
13/11/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,700	200	1,380,000
12/11/2020	7,000	0.20 ▲	2.86	6,800	7,000	6,900	700	4,900,000
10/11/2020	6,500	-0.50 ▼	-7.69	7,000	7,000	6,500	30	195,000
09/11/2020	7,000	0.40 ▲	5.71	6,600	7,000	7,000	10	70,000
06/11/2020	6,900	-6.60 ▼	-95.65	6,600	0	0	0	0
05/11/2020	6,900	-6.60 ▼	-95.65	6,600	0	0	0	0
04/11/2020	6,900	0.30 ▲	4.35	6,600	6,900	6,500	60	414,000
03/11/2020	6,600	-0.20 ▼	-3.03	6,800	7,400	6,600	5,650	37,290,000
02/11/2020	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
30/10/2020	6,800	-0.20 ▼	-2.94	7,000	6,800	6,200	1,800	12,240,000
29/10/2020	7,000	0.30 ▲	4.29	6,700	7,000	7,000	100	700,000
28/10/2020	6,500	0.10 ▲	1.54	6,400	6,700	6,500	5,100	33,150,000
27/10/2020	6,400	-0.30 ▼	-4.69	6,700	6,400	6,400	10	64,000
26/10/2020	6,800	-6.70 ▼	-98.53	6,700	0	0	0	0
23/10/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,500	90	612,000
22/10/2020	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
21/10/2020	6,800	-0.10 ▼	-1.47	6,900	6,800	6,800	300	2,040,000
20/10/2020	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
19/10/2020	6,900	0.10 ▲	1.45	6,800	6,900	6,900	10	69,000
16/10/2020	6,700	-0.10 ▼	-1.49	6,800	6,900	6,700	40	268,000
15/10/2020	6,800	-0.10 ▼	-1.47	6,900	6,800	6,800	100	680,000
14/10/2020	6,900	0.20 ▲	2.90	6,700	6,900	6,900	10	69,000
13/10/2020	6,700	0.00 ■■	0.00	6,700	6,700	6,700	6,800	45,560,000
12/10/2020	6,700	0.00 ■■	0.00	6,700	6,700	6,700	1,310	8,777,000
09/10/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,700	13,400	89,780,000
08/10/2020	6,700	0.30 ▲	4.48	6,400	6,700	6,500	60	402,000
07/10/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,400	4,790	31,614,000
06/10/2020	6,600	-0.40 ▼	-6.06	7,000	6,600	6,600	7,300	48,180,000
02/10/2020	7,000	0.10 ▲	1.43	6,900	7,000	7,000	140	980,000
01/10/2020	6,800	-0.20 ▼	-2.94	7,000	7,000	6,800	6,000	40,800,000
30/09/2020	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	220	1,540,000
29/09/2020	7,100	0.30 ▲	4.23	6,800	7,400	7,100	110	781,000
28/09/2020	6,800	-0.10 ▼	-1.47	6,900	6,800	6,800	400	2,720,000
25/09/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,900	17,900	125,300,000
24/09/2020	7,000	0.20 ▲	2.86	6,800	7,000	7,000	190	1,330,000
23/09/2020	6,700	0.10 ▲	1.49	6,600	7,000	6,700	60	402,000
22/09/2020	7,300	-0.20 ▼	-2.74	7,500	7,300	6,400	1,240	9,052,000
21/09/2020	7,500	0.90 ▲	12.00	6,600	7,500	7,500	100	750,000
18/09/2020	6,600	-1.00 ▼	-15.15	7,600	6,600	6,600	10	66,000
17/09/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,600	100	760,000
16/09/2020	7,600	0.10 ▲	1.32	7,500	7,700	7,500	8,000	60,800,000
15/09/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
14/09/2020	7,500	0.60 ▲	8.00	6,900	7,500	7,500	10	75,000
11/09/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,900	610	4,209,000
10/09/2020	6,900	0.30 ▲	4.35	6,600	7,000	6,600	500	3,450,000
09/09/2020	6,600	-0.10 ▼	-1.52	6,700	6,600	6,500	2,100	13,860,000
08/09/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,700	10	67,000
07/09/2020	6,900	0.60 ▲	8.70	6,300	6,900	6,300	200	1,380,000
04/09/2020	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
03/09/2020	6,300	-0.30 ▼	-4.76	6,600	6,300	6,300	100	630,000
01/09/2020	7,000	0.30 ▲	4.29	6,700	7,000	6,400	1,140	7,980,000
31/08/2020	6,700	0.30 ▲	4.48	6,400	6,700	6,400	420	2,814,000
28/08/2020	6,400	0.10 ▲	1.56	6,300	6,500	6,400	120	768,000
27/08/2020	6,300	-0.20 ▼	-3.17	6,500	6,300	6,200	9,100	57,330,000
26/08/2020	6,500	0.10 ▲	1.54	6,400	6,500	6,500	10	65,000
25/08/2020	6,800	0.80 ▲	11.76	6,000	6,800	6,000	20	136,000
24/08/2020	6,300	-0.10 ▼	-1.59	6,400	6,300	5,900	4,600	28,980,000
21/08/2020	6,300	-6.40 ▼	-101.59	6,400	0	0	0	0
20/08/2020	6,300	0.00 ■■	0.00	6,300	6,500	6,300	200	1,260,000
19/08/2020	6,100	-0.10 ▼	-1.64	6,200	6,500	6,100	20	122,000
18/08/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	210	1,302,000
17/08/2020	6,200	0.10 ▲	1.61	6,100	6,300	6,100	5,700	35,340,000
14/08/2020	6,100	-0.10 ▼	-1.64	6,200	6,100	6,100	70	427,000
13/08/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,000	440	2,728,000
12/08/2020	6,000	-0.10 ▼	-1.67	6,100	6,000	6,000	30	180,000
11/08/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
10/08/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,100	200	1,220,000
07/08/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,000	460	2,806,000
06/08/2020	6,000	-6.10 ▼	-101.67	6,100	0	0	0	0
05/08/2020	6,000	0.00 ■■	0.00	6,000	6,400	6,000	120	720,000
04/08/2020	6,000	-0.20 ▼	-3.33	6,200	6,100	6,000	1,850	11,100,000
03/08/2020	6,200	0.40 ▲	6.45	5,800	6,200	6,200	10	62,000
31/07/2020	5,800	-0.10 ▼	-1.72	5,900	5,800	5,800	600	3,480,000
30/07/2020	6,000	-0.60 ▼	-10.00	6,600	6,000	5,800	800	4,800,000
29/07/2020	6,600	0.80 ▲	12.12	5,800	6,600	6,600	10	66,000
28/07/2020	5,800	-0.20 ▼	-3.45	6,000	5,800	5,800	200	1,160,000
27/07/2020	6,000	-0.10 ▼	-1.67	6,100	6,000	5,600	17,300	103,800,000
24/07/2020	6,100	-0.40 ▼	-6.56	6,500	6,100	6,100	10	61,000
23/07/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,500	2,000	13,000,000
22/07/2020	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
21/07/2020	6,500	-0.40 ▼	-6.15	6,900	6,500	6,500	50	325,000
20/07/2020	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
17/07/2020	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
16/07/2020	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
15/07/2020	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
14/07/2020	6,900	0.50 ▲	7.25	6,400	6,900	6,900	100	690,000
13/07/2020	6,100	-0.40 ▼	-6.56	6,500	7,000	6,100	30	183,000
10/07/2020	6,400	0.10 ▲	1.56	6,300	7,100	6,400	130	832,000
09/07/2020	6,300	0.10 ▲	1.59	6,200	7,100	6,200	1,100	6,930,000
08/07/2020	6,200	-0.10 ▼	-1.61	6,300	6,200	6,200	80	496,000
07/07/2020	6,300	-0.20 ▼	-3.17	6,500	6,300	6,200	1,260	7,938,000
06/07/2020	6,500	0.30 ▲	4.62	6,200	6,500	6,500	10	65,000
03/07/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	960	5,952,000
02/07/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	10	62,000
01/07/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
30/06/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	130	806,000
29/06/2020	6,200	-0.20 ▼	-3.23	6,400	6,200	6,200	210	1,302,000
26/06/2020	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
25/06/2020	6,400	0.00 ■■	0.00	6,400	6,700	6,400	3,300	21,120,000
24/06/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,400	200	1,280,000
23/06/2020	6,400	0.10 ▲	1.56	6,300	6,400	6,400	10	64,000
22/06/2020	6,800	0.30 ▲	4.41	6,500	6,800	6,200	2,190	14,892,000
19/06/2020	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
18/06/2020	6,500	-0.30 ▼	-4.62	6,800	6,500	6,500	20	130,000
17/06/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,500	560	3,808,000
16/06/2020	6,800	0.30 ▲	4.41	6,500	6,800	6,800	10	68,000
15/06/2020	6,500	-0.30 ▼	-4.62	6,800	6,500	6,500	230	1,495,000
12/06/2020	6,800	-0.30 ▼	-4.41	7,100	6,800	6,800	150	1,020,000
11/06/2020	7,100	0.00 ■■	0.00	7,100	7,100	7,100	200	1,420,000
10/06/2020	6,600	-0.20 ▼	-3.03	6,800	7,500	6,600	20	132,000
09/06/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,600	120	828,000
08/06/2020	7,000	0.60 ▲	8.57	6,400	7,200	6,400	22,700	158,900,000
06/06/2020	6,400	-0.40 ▼	-6.25	6,800	6,400	6,400	190	1,216,000
05/06/2020	6,400	-0.40 ▼	-6.25	6,800	6,400	6,400	190	1,216,000
04/06/2020	6,800	0.10 ▲	1.47	6,700	6,800	6,800	10	68,000
03/06/2020	6,700	0.00 ■■	0.00	6,700	6,700	6,700	260	1,742,000
02/06/2020	6,700	0.10 ▲	1.49	6,600	6,800	6,700	100	670,000
01/06/2020	6,700	0.10 ▲	1.49	6,600	6,800	6,700	100	670,000
31/05/2020	6,500	0.00 ■■	0.00	6,500	6,800	6,500	600	3,900,000
29/05/2020	6,500	0.00 ■■	0.00	6,500	6,800	6,500	600	3,900,000
28/05/2020	6,500	-0.10 ▼	-1.54	6,600	6,500	6,400	3,200	20,800,000
27/05/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,600	210	1,386,000
26/05/2020	6,500	0.00 ■■	0.00	6,500	6,800	6,500	470	3,055,000
25/05/2020	6,500	0.00 ■■	0.00	6,500	6,600	6,500	450	2,925,000
24/05/2020	6,400	0.00 ■■	0.00	6,400	6,500	6,400	90	576,000
22/05/2020	6,400	0.00 ■■	0.00	6,400	6,500	6,400	90	576,000
21/05/2020	6,400	0.10 ▲	1.56	6,300	6,400	6,400	40	256,000
20/05/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,300	50	315,000
19/05/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,300	20	126,000
18/05/2020	6,200	-0.60 ▼	-9.68	6,800	6,300	6,200	100	620,000
17/05/2020	6,400	0.10 ▲	1.56	6,300	7,200	6,400	20	128,000
15/05/2020	6,400	0.10 ▲	1.56	6,300	7,200	6,400	20	128,000
14/05/2020	6,300	0.10 ▲	1.59	6,200	6,300	6,300	10	63,000
13/05/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	40	248,000
12/05/2020	6,200	-0.10 ▼	-1.61	6,300	6,200	6,200	300	1,860,000
11/05/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,300	1,170	7,371,000
10/05/2020	6,200	-0.60 ▼	-9.68	6,800	6,300	6,200	20	124,000
08/05/2020	6,200	-0.60 ▼	-9.68	6,800	6,300	6,200	20	124,000
07/05/2020	6,800	0.30 ▲	4.41	6,500	6,800	6,800	40	272,000
06/05/2020	6,700	-6.50 ▼	-97.01	6,500	0	0	0	0
05/05/2020	6,700	0.50 ▲	7.46	6,200	6,700	6,500	550	3,685,000
04/05/2020	6,100	-0.10 ▼	-1.64	6,200	6,800	6,100	1,180	7,198,000
01/05/2020	6,200	-0.40 ▼	-6.45	6,600	6,200	6,200	500	3,100,000
30/04/2020	6,200	-0.40 ▼	-6.45	6,600	6,200	6,200	500	3,100,000
29/04/2020	6,200	-0.40 ▼	-6.45	6,600	6,200	6,200	500	3,100,000
28/04/2020	6,500	-0.30 ▼	-4.62	6,800	6,800	6,500	510	3,315,000
27/04/2020	6,500	-0.30 ▼	-4.62	6,800	6,800	6,500	510	3,315,000
26/04/2020	6,700	0.20 ▲	2.99	6,500	6,900	6,500	1,700	11,390,000
24/04/2020	6,700	0.20 ▲	2.99	6,500	6,900	6,500	1,700	11,390,000
23/04/2020	6,600	0.40 ▲	6.06	6,200	6,600	6,400	70	462,000
22/04/2020	6,300	0.30 ▲	4.76	6,000	6,300	5,800	70	441,000
21/04/2020	6,000	-0.80 ▼	-13.33	6,800	6,100	6,000	90	540,000
20/04/2020	6,700	0.30 ▲	4.48	6,400	6,800	6,700	20	134,000
19/04/2020	6,500	0.40 ▲	6.15	6,100	6,500	6,200	460	2,990,000
17/04/2020	6,500	0.40 ▲	6.15	6,100	6,500	6,200	460	2,990,000
16/04/2020	6,100	-0.20 ▼	-3.28	6,300	6,400	6,100	120	732,000
15/04/2020	6,500	0.40 ▲	6.15	6,100	6,500	6,200	890	5,785,000
14/04/2020	6,000	-0.40 ▼	-6.67	6,400	6,100	6,000	1,630	9,780,000
13/04/2020	6,400	0.30 ▲	4.69	6,100	6,400	6,400	10	64,000
12/04/2020	6,500	0.70 ▲	10.77	5,800	6,500	6,000	440	2,860,000
10/04/2020	6,500	0.70 ▲	10.77	5,800	6,500	6,000	440	2,860,000
09/04/2020	5,800	-0.20 ▼	-3.45	6,000	5,800	5,800	370	2,146,000
08/04/2020	5,800	-0.10 ▼	-1.72	5,900	6,200	5,800	210	1,218,000
07/04/2020	6,000	0.70 ▲	11.67	5,300	6,000	5,500	70	420,000
06/04/2020	5,900	0.10 ▲	1.69	5,800	6,000	5,000	1,770	10,443,000
05/04/2020	6,200	-0.20 ▼	-3.23	6,400	6,200	5,600	210	1,302,000
03/04/2020	6,200	-0.20 ▼	-3.23	6,400	6,200	5,600	210	1,302,000
02/04/2020	6,400	0.60 ▲	9.38	5,800	6,400	6,400	10	64,000
01/04/2020	6,400	0.60 ▲	9.38	5,800	6,400	6,400	10	64,000
31/03/2020	5,800	-1.00 ▼	-17.24	6,800	6,400	5,800	7,550	43,790,000
30/03/2020	6,800	0.10 ▲	1.47	6,700	6,900	6,800	50	340,000
29/03/2020	6,700	-0.80 ▼	-11.94	7,500	6,700	6,700	130	871,000
27/03/2020	6,700	-0.80 ▼	-11.94	7,500	6,700	6,700	130	871,000
26/03/2020	7,400	0.30 ▲	4.05	7,100	7,500	7,400	20	148,000
25/03/2020	7,100	0.00 ■■	0.00	7,100	7,100	7,100	100	710,000
24/03/2020	7,100	0.00 ■■	0.00	7,100	7,100	7,100	10	71,000
23/03/2020	7,100	0.30 ▲	4.23	6,800	7,200	7,100	120	852,000
22/03/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,800	4,640	31,552,000
20/03/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,800	4,640	31,552,000
19/03/2020	6,800	-0.70 ▼	-10.29	7,500	6,800	6,800	10	68,000
18/03/2020	7,500	0.60 ▲	8.00	6,900	7,500	7,500	10	75,000
17/03/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,800	260	1,820,000
16/03/2020	7,000	0.40 ▲	5.71	6,600	7,000	7,000	500	3,500,000
13/03/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,500	8,300	57,270,000
12/03/2020	7,100	0.00 ■■	0.00	7,100	7,200	6,600	600	4,260,000
11/03/2020	6,500	-0.90 ▼	-13.85	7,400	7,700	6,500	10,500	68,250,000
10/03/2020	7,700	0.40 ▲	5.19	7,300	7,700	7,000	490	3,773,000
09/03/2020	7,500	-0.80 ▼	-10.67	8,300	7,800	7,100	1,020	7,650,000
06/03/2020	8,300	0.00 ■■	0.00	8,300	8,300	8,300	100	830,000
05/03/2020	8,300	0.20 ▲	2.41	8,100	8,300	8,200	120	996,000
04/03/2020	8,100	0.10 ▲	1.23	8,000	8,200	8,100	110	891,000
03/03/2020	8,000	0.00 ■■	0.00	8,000	8,000	7,900	1,600	12,800,000
02/03/2020	8,000	-0.20 ▼	-2.50	8,200	8,000	8,000	220	1,760,000
28/02/2020	8,000	-0.50 ▼	-6.25	8,500	8,300	8,000	1,450	11,600,000
27/02/2020	8,500	0.10 ▲	1.18	8,400	8,500	8,500	10	85,000
26/02/2020	8,400	0.20 ▲	2.38	8,200	8,400	8,400	10	84,000
25/02/2020	8,000	-8.20 ▼	-102.50	8,200	0	0	0	0
24/02/2020	8,000	-0.70 ▼	-8.75	8,700	8,500	8,000	290	2,320,000
21/02/2020	8,700	0.50 ▲	5.75	8,200	8,700	8,700	10	87,000
20/02/2020	8,300	0.30 ▲	3.61	8,000	8,300	8,200	130	1,079,000
19/02/2020	8,000	-0.60 ▼	-7.50	8,600	8,200	8,000	510	4,080,000
18/02/2020	8,600	0.20 ▲	2.33	8,400	8,600	8,600	10	86,000
17/02/2020	8,300	-0.70 ▼	-8.43	9,000	8,800	8,300	8,000	66,400,000
15/02/2020	9,000	0.60 ▲	6.67	8,400	9,000	9,000	10	90,000
14/02/2020	9,000	0.60 ▲	6.67	8,400	9,000	9,000	10	90,000
13/02/2020	8,400	0.30 ▲	3.57	8,100	8,400	8,400	190	1,596,000
12/02/2020	8,100	-0.10 ▼	-1.23	8,200	8,400	8,100	700	5,670,000
11/02/2020	8,200	0.00 ■■	0.00	8,200	8,200	8,200	250	2,050,000
10/02/2020	8,200	0.00 ■■	0.00	8,200	9,100	8,200	650	5,330,000
09/02/2020	8,100	-0.20 ▼	-2.47	8,300	8,200	8,100	40	324,000
07/02/2020	8,100	-0.20 ▼	-2.47	8,300	8,200	8,100	40	324,000
06/02/2020	8,200	0.20 ▲	2.44	8,000	8,500	8,200	140	1,148,000
05/02/2020	8,000	-0.10 ▼	-1.25	8,100	8,100	7,900	2,040	16,320,000
04/02/2020	8,100	0.00 ■■	0.00	8,100	9,200	7,900	200	1,620,000
03/02/2020	8,000	-0.50 ▼	-6.25	8,500	8,200	8,000	300	2,400,000
02/02/2020	8,500	0.20 ▲	2.35	8,300	8,500	8,500	260	2,210,000
31/01/2020	8,500	0.20 ▲	2.35	8,300	8,500	8,500	260	2,210,000
30/01/2020	8,100	-1.20 ▼	-14.81	9,300	9,800	8,100	2,470	20,007,000
29/01/2020	10,000	1.20 ▲	12.00	8,800	10,000	8,900	30	300,000
28/01/2020	10,000	1.20 ▲	12.00	8,800	10,000	8,900	30	300,000
27/01/2020	10,000	1.20 ▲	12.00	8,800	10,000	8,900	30	300,000
26/01/2020	10,000	1.20 ▲	12.00	8,800	10,000	8,900	30	300,000
24/01/2020	10,000	1.20 ▲	12.00	8,800	10,000	8,900	30	300,000
23/01/2020	10,000	1.20 ▲	12.00	8,800	10,000	8,900	30	300,000
22/01/2020	10,000	1.20 ▲	12.00	8,800	10,000	8,900	30	300,000
21/01/2020	8,800	1.00 ▲	11.36	7,800	8,800	8,800	100	880,000
20/01/2020	7,800	0.00 ■■	0.00	7,800	7,800	7,500	2,500	19,500,000
17/01/2020	7,800	0.00 ■■	0.00	7,800	7,800	7,800	8,000	62,400,000
16/01/2020	7,800	0.00 ■■	0.00	7,800	7,800	7,800	8,500	66,300,000
15/01/2020	7,800	0.00 ■■	0.00	7,800	7,800	7,800	3,200	24,960,000
14/01/2020	7,800	0.00 ■■	0.00	7,800	7,800	7,800	3,000	23,400,000
13/01/2020	8,000	0.00 ■■	0.00	8,000	8,000	7,600	760	6,080,000
10/01/2020	8,000	-0.40 ▼	-5.00	8,400	8,000	8,000	800	6,400,000
09/01/2020	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
08/01/2020	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
07/01/2020	8,400	-0.20 ▼	-2.38	8,600	8,400	8,400	2,100	17,640,000
06/01/2020	8,600	0.00 ■■	0.00	8,600	8,600	8,600	60	516,000
03/01/2020	8,600	0.10 ▲	1.16	8,500	8,600	8,600	170	1,462,000
02/01/2020	8,600	-0.10 ▼	-1.16	8,700	8,600	8,500	80	688,000
31/12/2019	8,700	-8.70 ▼	-100.00	8,700	0	0	0	0
30/12/2019	8,700	-8.70 ▼	-100.00	8,700	0	0	0	0
27/12/2019	8,700	0.50 ▲	5.75	8,200	8,700	8,700	10	87,000
26/12/2019	8,200	-0.30 ▼	-3.66	8,500	8,400	8,200	1,190	9,758,000
25/12/2019	8,500	-0.30 ▼	-3.53	8,800	8,500	8,500	180	1,530,000
24/12/2019	8,800	0.20 ▲	2.27	8,600	8,800	8,800	10	88,000
23/12/2019	8,200	-0.50 ▼	-6.10	8,700	8,800	8,200	220	1,804,000
20/12/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,500	540	4,752,000
19/12/2019	8,800	-0.20 ▼	-2.27	9,000	8,800	8,800	500	4,400,000
18/12/2019	9,000	-0.20 ▼	-2.22	9,200	9,000	9,000	460	4,140,000
16/12/2019	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
13/12/2019	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
12/12/2019	9,200	0.40 ▲	4.35	8,800	9,200	9,200	10	92,000
11/12/2019	8,800	-0.70 ▼	-7.95	9,500	8,800	8,800	510	4,488,000
10/12/2019	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
09/12/2019	9,500	0.50 ▲	5.26	9,000	9,500	9,500	10	95,000
06/12/2019	9,000	0.10 ▲	1.11	8,900	9,000	9,000	300	2,700,000
05/12/2019	8,900	0.50 ▲	5.62	8,400	8,900	8,900	30	267,000
04/12/2019	8,400	-0.60 ▼	-7.14	9,000	8,400	8,400	500	4,200,000
03/12/2019	9,000	0.40 ▲	4.44	8,600	9,000	9,000	10	90,000
02/12/2019	8,600	-0.30 ▼	-3.49	8,900	8,600	8,600	100	860,000
29/11/2019	9,000	0.40 ▲	4.44	8,600	9,000	8,700	1,400	12,600,000
28/11/2019	8,600	0.10 ▲	1.16	8,500	8,600	8,600	20	172,000
27/11/2019	9,000	0.40 ▲	4.44	8,600	9,000	8,400	190	1,710,000
26/11/2019	8,500	-0.50 ▼	-5.88	9,000	8,800	8,500	3,600	30,600,000
25/11/2019	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
22/11/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	120	1,080,000
21/11/2019	9,000	-0.10 ▼	-1.11	9,100	9,000	9,000	1,000	9,000,000
20/11/2019	9,400	0.40 ▲	4.26	9,000	9,400	9,000	180	1,692,000
19/11/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,900	160	1,440,000
18/11/2019	9,000	0.00 ■■	0.00	9,000	10,000	9,000	550	4,950,000
15/11/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	300	2,700,000
14/11/2019	10,000	-0.20 ▼	-2.00	10,200	10,200	10,000	9,300	93,000,000
13/11/2019	10,200	-0.20 ▼	-1.96	10,400	10,200	10,200	50	510,000
12/11/2019	10,400	0.00 ■■	0.00	10,400	10,400	10,200	5,500	57,200,000
11/11/2019	10,400	0.10 ▲	0.96	10,300	10,400	10,400	10	104,000
08/11/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,300	650	6,695,000
07/11/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,300	5,500	56,650,000
06/11/2019	10,300	0.10 ▲	0.97	10,200	10,300	10,300	20	206,000
05/11/2019	10,200	-0.10 ▼	-0.98	10,300	10,200	10,200	1,000	10,200,000
04/11/2019	10,300	-0.20 ▼	-1.94	10,500	10,300	10,300	10	103,000
01/11/2019	10,300	-0.20 ▼	-1.94	10,500	11,500	10,300	1,000	10,300,000
31/10/2019	10,500	0.50 ▲	4.76	10,000	10,800	10,500	14,200	149,100,000
30/10/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,000	33,000	346,500,000
29/10/2019	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
28/10/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,400	200	2,100,000
25/10/2019	10,500	0.30 ▲	2.86	10,200	10,500	10,500	10	105,000
24/10/2019	10,000	-10.20 ▼	-102.00	10,200	0	0	0	0
23/10/2019	10,000	0.00 ■■	0.00	10,000	11,500	10,000	130	1,300,000
22/10/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	50	500,000
21/10/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	620	6,200,000
18/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
17/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
16/10/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	280	2,800,000
15/10/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	630	6,300,000
14/10/2019	10,000	0.00 ■■	0.00	10,000	10,500	10,000	600	6,000,000
11/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
10/10/2019	10,000	0.00 ■■	0.00	10,000	10,500	10,000	160	1,600,000
09/10/2019	10,100	0.10 ▲	0.99	10,000	10,100	10,000	1,200	12,120,000
08/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
07/10/2019	10,000	-0.10 ▼	-1.00	10,100	10,100	10,000	1,120	11,200,000
04/10/2019	10,100	0.10 ▲	0.99	10,000	10,500	10,000	3,900	39,390,000
03/10/2019	10,000	0.00 ■■	0.00	10,000	10,100	10,000	1,310	13,100,000
02/10/2019	10,100	0.10 ▲	0.99	10,000	10,100	10,000	1,000	10,100,000
01/10/2019	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	2,030	20,300,000
30/09/2019	10,100	0.00 ■■	0.00	10,100	10,200	9,500	3,750	37,875,000
27/09/2019	10,000	0.00 ■■	0.00	10,000	10,500	10,000	90	900,000
26/09/2019	10,000	-0.20 ▼	-2.00	10,200	10,100	10,000	1,230	12,300,000
25/09/2019	10,100	0.00 ■■	0.00	10,100	10,200	10,100	60	606,000
24/09/2019	10,200	0.50 ▲	4.90	9,700	10,500	9,700	2,550	26,010,000
23/09/2019	9,700	-0.20 ▼	-2.06	9,900	9,900	9,500	1,240	12,028,000
20/09/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,700	2,110	21,100,000
19/09/2019	9,900	0.00 ■■	0.00	9,900	10,000	9,900	1,320	13,068,000
18/09/2019	9,900	0.50 ▲	5.05	9,400	10,300	9,500	3,110	30,789,000
17/09/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,200	1,550	14,725,000
16/09/2019	9,500	0.20 ▲	2.11	9,300	9,600	9,400	2,200	20,900,000
13/09/2019	9,300	-0.20 ▼	-2.15	9,500	9,400	9,100	1,890	17,577,000
12/09/2019	9,400	0.10 ▲	1.06	9,300	9,700	9,400	1,800	16,920,000
11/09/2019	9,500	0.30 ▲	3.16	9,200	9,500	9,200	680	6,460,000
10/09/2019	9,200	0.00 ■■	0.00	9,200	9,300	9,100	660	6,072,000
09/09/2019	9,000	-0.60 ▼	-6.67	9,600	9,400	9,000	2,160	19,440,000
06/09/2019	9,700	0.30 ▲	3.09	9,400	9,700	9,400	310	3,007,000
05/09/2019	9,500	0.10 ▲	1.05	9,400	9,500	9,400	200	1,900,000
04/09/2019	9,400	0.00 ■■	0.00	9,400	9,500	9,300	1,570	14,758,000
03/09/2019	9,400	-0.50 ▼	-5.32	9,900	9,500	9,300	2,530	23,782,000
30/08/2019	10,200	-0.30 ▼	-2.94	10,500	10,200	9,600	690	7,038,000
29/08/2019	10,100	0.00 ■■	0.00	10,100	10,800	10,100	2,470	24,947,000
28/08/2019	10,400	1.30 ▲	12.50	9,100	10,400	9,300	4,600	47,840,000
27/08/2019	9,200	-0.10 ▼	-1.09	9,300	9,200	9,100	850	7,820,000
26/08/2019	9,300	0.10 ▲	1.08	9,200	9,400	9,200	790	7,347,000
23/08/2019	9,300	0.10 ▲	1.08	9,200	9,300	9,200	310	2,883,000
22/08/2019	9,200	0.10 ▲	1.09	9,100	9,300	9,100	660	6,072,000
21/08/2019	9,100	-0.10 ▼	-1.10	9,200	9,200	9,000	1,820	16,562,000
20/08/2019	9,200	0.00 ■■	0.00	9,200	9,300	9,000	450	4,140,000
19/08/2019	9,200	-0.10 ▼	-1.09	9,300	9,300	9,200	220	2,024,000
16/08/2019	9,400	0.30 ▲	3.19	9,100	9,500	9,200	1,070	10,058,000
15/08/2019	9,100	-0.30 ▼	-3.30	9,400	9,200	9,000	150	1,365,000
14/08/2019	9,600	0.40 ▲	4.17	9,200	9,600	9,300	150	1,440,000
13/08/2019	9,200	-0.10 ▼	-1.09	9,300	9,200	9,200	590	5,428,000
12/08/2019	9,200	-0.20 ▼	-2.17	9,400	9,400	9,200	240	2,208,000
09/08/2019	9,400	-0.20 ▼	-2.13	9,600	9,600	9,400	890	8,366,000
08/08/2019	9,600	0.10 ▲	1.04	9,500	9,600	9,500	110	1,056,000
07/08/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,400	680	6,460,000
06/08/2019	9,500	-0.20 ▼	-2.11	9,700	9,600	9,400	950	9,025,000
05/08/2019	9,600	0.10 ▲	1.04	9,500	9,900	9,500	600	5,760,000
02/08/2019	10,000	0.40 ▲	4.00	9,600	10,000	9,500	660	6,600,000
01/08/2019	9,700	0.00 ■■	0.00	9,700	9,800	9,400	600	5,820,000
31/07/2019	9,800	0.10 ▲	1.02	9,700	9,800	9,600	270	2,646,000
30/07/2019	9,700	-0.20 ▼	-2.06	9,900	9,900	9,700	660	6,402,000
29/07/2019	9,800	-0.40 ▼	-4.08	10,200	10,100	9,700	2,580	25,284,000
26/07/2019	10,200	0.00 ■■	0.00	10,200	10,300	10,200	250	2,550,000
25/07/2019	10,400	0.00 ■■	0.00	10,400	10,400	10,100	290	3,016,000
24/07/2019	10,400	0.30 ▲	2.88	10,100	10,500	10,300	230	2,392,000
23/07/2019	10,500	0.20 ▲	1.90	10,300	10,500	9,900	1,130	11,865,000
22/07/2019	10,200	-0.50 ▼	-4.90	10,700	10,800	10,100	1,620	16,524,000
19/07/2019	10,600	-0.10 ▼	-0.94	10,700	10,900	10,600	510	5,406,000
18/07/2019	10,800	-0.20 ▼	-1.85	11,000	10,900	10,500	290	3,132,000
16/07/2019	11,000	0.00 ■■	0.00	11,000	11,100	11,000	240	2,640,000
15/07/2019	11,000	0.10 ▲	0.91	10,900	11,300	10,700	1,210	13,310,000
12/07/2019	10,800	0.10 ▲	0.93	10,700	11,000	10,700	1,300	14,040,000
11/07/2019	10,700	0.00 ■■	0.00	10,700	10,700	10,700	60	642,000
10/07/2019	10,900	0.50 ▲	4.59	10,400	10,900	10,400	1,430	15,587,000
09/07/2019	10,400	0.00 ■■	0.00	10,400	10,500	10,400	1,030	10,712,000
08/07/2019	10,400	0.20 ▲	1.92	10,200	10,400	10,400	100	1,040,000
05/07/2019	10,500	0.30 ▲	2.86	10,200	10,500	10,000	1,810	19,005,000
04/07/2019	10,200	-0.30 ▼	-2.94	10,500	10,400	10,100	2,810	28,662,000
03/07/2019	10,400	-0.40 ▼	-3.85	10,800	10,800	10,300	3,160	32,864,000
02/07/2019	11,000	0.30 ▲	2.73	10,700	11,100	10,700	710	7,810,000
01/07/2019	11,200	0.60 ▲	5.36	10,600	11,300	10,400	2,090	23,408,000
28/06/2019	10,700	-0.30 ▼	-2.80	11,000	10,700	10,400	1,330	14,231,000
27/06/2019	10,700	-0.50 ▼	-4.67	11,200	11,200	10,700	860	9,202,000
26/06/2019	11,200	-0.10 ▼	-0.89	11,300	11,400	11,000	1,600	17,920,000
25/06/2019	11,200	-0.20 ▼	-1.79	11,400	11,500	11,200	1,140	12,768,000
24/06/2019	11,300	0.30 ▲	2.65	11,000	11,600	10,900	1,910	21,583,000
21/06/2019	11,000	0.20 ▲	1.82	10,800	11,300	10,900	970	10,670,000
20/06/2019	11,000	-0.10 ▼	-0.91	11,100	11,000	10,500	2,650	29,150,000
19/06/2019	11,200	0.30 ▲	2.68	10,900	11,300	10,800	590	6,608,000
18/06/2019	10,900	0.10 ▲	0.92	10,800	11,000	10,700	350	3,815,000
17/06/2019	10,800	-0.20 ▼	-1.85	11,000	11,200	10,100	2,660	28,728,000
16/06/2019	10,900	-0.50 ▼	-4.59	11,400	11,600	10,900	2,460	26,814,000
14/06/2019	10,900	-0.50 ▼	-4.59	11,400	11,600	10,900	2,460	26,814,000
13/06/2019	11,700	-0.60 ▼	-5.13	12,300	11,700	11,300	2,490	29,133,000
11/06/2019	12,500	1.20 ▲	9.60	11,300	12,800	11,000	6,920	86,500,000
10/06/2019	11,500	-0.20 ▼	-1.74	11,700	11,700	11,000	5,820	66,930,000
09/06/2019	11,500	-0.60 ▼	-5.22	12,100	12,000	11,500	2,860	32,890,000
07/06/2019	11,500	-0.60 ▼	-5.22	12,100	12,000	11,500	2,860	32,890,000
06/06/2019	12,100	1.30 ▲	10.74	10,800	12,300	11,000	6,130	74,173,000
05/06/2019	11,000	0.70 ▲	6.36	10,300	11,100	10,600	2,160	23,760,000
04/06/2019	10,300	0.30 ▲	2.91	10,000	10,600	10,000	3,470	35,741,000
03/06/2019	10,000	-0.10 ▼	-1.00	10,100	10,200	9,600	1,810	18,100,000
02/06/2019	10,000	-0.90 ▼	-9.00	10,900	10,700	9,800	4,410	44,100,000
31/05/2019	10,000	-0.90 ▼	-9.00	10,900	10,700	9,800	4,410	44,100,000
30/05/2019	10,700	-0.60 ▼	-5.61	11,300	11,300	10,600	1,070	11,449,000
29/05/2019	11,300	1.40 ▲	12.39	9,900	11,300	10,800	10,550	119,215,000
28/05/2019	10,500	1.30 ▲	12.38	9,200	10,500	8,800	11,590	121,695,000
27/05/2019	9,500	0.10 ▲	1.05	9,400	9,500	9,100	1,870	17,765,000
26/05/2019	9,400	-0.10 ▼	-1.06	9,500	9,500	9,200	3,150	29,610,000
24/05/2019	9,400	-0.10 ▼	-1.06	9,500	9,500	9,200	3,150	29,610,000
23/05/2019	9,500	0.30 ▲	3.16	9,200	9,600	9,200	3,120	29,640,000
22/05/2019	9,100	0.40 ▲	4.40	8,700	9,600	8,900	1,730	15,743,000
21/05/2019	9,200	0.00 ■■	0.00	9,200	9,500	8,500	5,180	47,656,000
20/05/2019	9,100	-0.20 ▼	-2.20	9,300	9,900	9,000	2,330	21,203,000
19/05/2019	9,600	1.20 ▲	12.50	8,400	9,600	8,500	5,150	49,440,000
17/05/2019	9,600	1.20 ▲	12.50	8,400	9,600	8,500	5,150	49,440,000
16/05/2019	8,500	0.30 ▲	3.53	8,200	8,500	8,200	2,020	17,170,000
15/05/2019	8,300	0.40 ▲	4.82	7,900	8,900	7,900	20,020	166,166,000
14/05/2019	7,900	0.00 ■■	0.00	7,900	8,000	7,900	260	2,054,000
13/05/2019	8,000	0.10 ▲	1.25	7,900	8,200	7,900	1,690	13,520,000
12/05/2019	7,900	0.10 ▲	1.27	7,800	8,000	7,800	1,990	15,721,000
10/05/2019	7,900	0.10 ▲	1.27	7,800	8,000	7,800	1,990	15,721,000
09/05/2019	7,800	-0.10 ▼	-1.28	7,900	7,900	7,500	17,010	132,678,000
08/05/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,900	30	237,000
07/05/2019	7,800	-0.80 ▼	-10.26	8,600	8,600	7,800	5,610	43,758,000
06/05/2019	8,600	-0.10 ▼	-1.16	8,700	8,700	8,600	300	2,580,000
05/05/2019	8,700	0.00 ■■	0.00	8,700	8,800	8,700	240	2,088,000
03/05/2019	8,700	0.00 ■■	0.00	8,700	8,800	8,700	240	2,088,000
02/05/2019	8,800	0.20 ▲	2.27	8,600	8,800	8,100	2,750	24,200,000
01/05/2019	8,300	-0.70 ▼	-8.43	9,000	9,100	8,300	1,250	10,375,000
30/04/2019	8,300	-0.70 ▼	-8.43	9,000	9,100	8,300	1,250	10,375,000
29/04/2019	8,300	-0.70 ▼	-8.43	9,000	9,100	8,300	1,250	10,375,000
28/04/2019	8,300	-0.70 ▼	-8.43	9,000	9,100	8,300	1,250	10,375,000
26/04/2019	8,300	-0.70 ▼	-8.43	9,000	9,100	8,300	1,250	10,375,000
25/04/2019	9,100	0.20 ▲	2.20	8,900	9,200	8,900	440	4,004,000
24/04/2019	8,900	0.60 ▲	6.74	8,300	9,100	8,400	1,730	15,397,000
18/04/2019	6,530	-0.05 ▼	-0.77	6,580	6,580	6,530	1,000	6,530,000
17/04/2019	8,330	0.00 ■■	0.00	8,370	8,330	7,850	11,788	98,194,040
16/04/2019	8,370	-0.60 ▼	-7.17	9,000	8,800	8,370	15,598	130,555,260
15/04/2019	9,000	-0.30 ▼	-3.33	9,270	9,250	8,900	110	990,000
12/04/2019	9,000	-0.30 ▼	-3.33	9,270	9,250	8,900	110	990,000
11/04/2019	9,270	0.00 ■■	0.00	9,300	9,270	9,270	19	176,130
10/04/2019	9,300	0.30 ▲	3.23	9,000	9,400	8,800	4,392	40,845,600
09/04/2019	9,000	0.30 ▲	3.33	8,700	9,200	8,600	725	6,525,000
08/04/2019	8,700	0.00 ■■	0.00	8,700	9,300	8,500	666	5,794,200
05/04/2019	8,700	-0.30 ▼	-3.45	9,000	9,000	8,700	1,503	13,076,100
04/04/2019	9,000	-0.30 ▼	-3.33	9,300	9,280	9,000	1,004	9,036,000
03/04/2019	9,300	0.00 ■■	0.00	9,300	9,300	9,100	1,331	12,378,300
02/04/2019	9,300	-0.70 ▼	-7.53	10,000	9,600	9,300	1,973	18,348,900
01/04/2019	10,000	0.40 ▲	4.00	9,600	10,000	9,200	1,154	11,540,000
29/03/2019	9,600	0.00 ■■	0.00	9,600	9,600	9,050	227	2,179,200
28/03/2019	9,600	0.10 ▲	1.04	9,500	9,900	8,900	4,958	47,596,800
27/03/2019	9,500	-0.10 ▼	-1.05	9,550	9,540	8,890	268	2,546,000
26/03/2019	9,550	0.00 ■■	0.00	9,600	9,600	9,150	23	219,650
25/03/2019	9,600	0.30 ▲	3.13	9,350	9,900	8,700	13,113	125,884,800
22/03/2019	9,350	0.10 ▲	1.07	9,210	9,350	9,000	203	1,898,050
21/03/2019	9,210	0.50 ▲	5.43	8,750	9,350	9,210	626	5,765,460
20/03/2019	8,750	0.60 ▲	6.86	8,180	8,750	8,180	14,651	128,196,250
19/03/2019	8,180	0.50 ▲	6.11	7,650	8,180	7,930	6,062	49,587,160
18/03/2019	7,650	-0.40 ▼	-5.23	8,050	8,000	7,650	969	7,412,850
15/03/2019	8,050	0.00 ■■	0.00	8,070	8,050	7,550	72	579,600
14/03/2019	8,070	0.00 ■■	0.00	8,080	8,070	7,600	1,735	14,001,450
13/03/2019	8,080	0.00 ■■	0.00	8,080	8,080	8,080	70	565,600
12/03/2019	8,080	0.00 ■■	0.00	8,100	8,100	7,660	5	40,400
11/03/2019	8,100	0.30 ▲	3.70	7,760	8,100	7,400	1,353	10,959,300
08/03/2019	7,760	0.00 ■■	0.00	7,770	7,760	7,430	36	279,360
07/03/2019	7,770	0.00 ■■	0.00	7,770	7,770	7,770	120	932,400
06/03/2019	7,770	0.40 ▲	5.15	7,410	7,800	7,410	1,108	8,609,160
05/03/2019	7,410	-0.40 ▼	-5.40	7,850	7,450	7,400	706	5,231,460
03/03/2019	7,250	0.10 ▲	1.38	7,150	7,150	7,150	380	2,755,000
01/03/2019	7,850	0.00 ■■	0.00	7,850	7,850	7,850	20	157,000
28/02/2019	7,850	0.00 ■■	0.00	7,880	7,870	7,360	127	996,950
27/02/2019	7,880	0.00 ■■	0.00	7,900	7,880	7,420	317	2,497,960
26/02/2019	7,900	-0.10 ▼	-1.27	7,990	7,900	7,850	827	6,533,300
25/02/2019	7,990	0.20 ▲	2.50	7,800	7,990	7,990	1,027	8,205,730
22/02/2019	7,800	-0.10 ▼	-1.28	7,890	7,800	7,800	3	23,400
21/02/2019	7,890	0.00 ■■	0.00	7,900	7,890	7,400	15	118,350
20/02/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,900	2	15,800
19/02/2019	7,900	-0.10 ▼	-1.27	7,990	7,990	7,700	626	4,945,400
18/02/2019	7,990	0.40 ▲	5.01	7,600	7,990	7,460	152	1,214,480
15/02/2019	7,600	-0.20 ▼	-2.63	7,800	7,790	7,390	182	1,383,200
14/02/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,500	503	3,923,400
13/02/2019	7,800	-0.20 ▼	-2.56	8,000	7,800	7,600	29	226,200
12/02/2019	8,000	0.00 ■■	0.00	7,990	8,000	7,510	24	192,000
11/02/2019	7,990	0.00 ■■	0.00	8,000	7,990	7,500	1,900	15,181,000
01/02/2019	8,000	0.50 ▲	6.25	7,490	8,000	8,000	2	16,000
31/01/2019	7,490	0.00 ■■	0.00	7,490	7,500	7,490	520	3,894,800
30/01/2019	7,490	0.00 ■■	0.00	7,500	7,700	7,490	3,837	28,739,130
29/01/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	200	1,500,000
28/01/2019	7,150	0.46 ▲	6.43	6,690	7,150	6,320	3,130	22,379,500
25/01/2019	7,500	-0.50 ▼	-6.67	8,000	8,390	7,500	1,641	12,307,500
24/01/2019	8,000	0.50 ▲	6.25	7,500	8,000	7,200	229,000	1,832,000,000
23/01/2019	7,500	0.50 ▲	6.67	7,040	7,500	7,040	3,333,000	24,997,500,000
22/01/2019	7,040	0.50 ▲	7.10	6,580	7,040	7,040	160,000	1,126,400,000
21/01/2019	6,580	0.05 ▲	0.76	6,530	6,580	6,530	22,830	150,221,400
18/01/2019	6,530	-0.05 ▼	-0.77	6,580	6,580	6,530	1,000	6,530,000
17/01/2019	6,580	-0.46 ▼	-6.99	7,040	6,580	6,580	2,010	13,225,800
16/01/2019	7,040	0.46 ▲	6.53	6,580	7,040	6,600	300	2,112,000
15/01/2019	6,580	-0.42 ▼	-6.38	7,000	6,930	6,570	450	2,961,000
14/01/2019	7,000	-0.49 ▼	-7.00	7,000	7,000	6,510	490	3,430,000
11/01/2019	7,000	-0.49 ▼	-7.00	7,000	7,000	6,510	490	3,430,000
10/01/2019	7,000	-0.10 ▼	-1.43	7,000	7,000	6,900	1,310	9,170,000
09/01/2019	7,000	-0.48 ▼	-6.86	7,000	7,000	6,520	1,210	8,470,000
08/01/2019	7,000	-0.20 ▼	-2.86	7,200	7,190	6,710	140	980,000
07/01/2019	7,200	-0.05 ▼	-0.69	7,250	7,250	6,750	300	2,160,000
04/01/2019	7,250	0.10 ▲	1.38	7,150	7,300	6,650	380	2,755,000
03/01/2019	7,250	0.10 ▲	1.38	7,150	7,300	6,650	380	2,755,000
02/01/2019	7,150	0.00 ■■	0.00	7,150	7,150	7,150	130	929,500
29/12/2018	7,150	0.46 ▲	6.43	6,690	7,150	6,320	3,130	22,379,500
28/12/2018	7,150	0.46 ▲	6.43	6,690	7,150	6,320	3,130	22,379,500
27/12/2018	6,690	-0.45 ▼	-6.73	6,690	6,690	6,240	310	2,073,900
26/12/2018	6,690	-0.01 ▼	-0.15	6,700	6,690	6,240	1,040	6,957,600
25/12/2018	6,700	-0.30 ▼	-4.48	7,000	6,700	6,700	70	469,000
23/12/2018	7,000	-0.35 ▼	-5.00	7,350	7,300	6,850	90	630,000
21/12/2018	7,000	-0.35 ▼	-5.00	7,350	7,300	6,850	90	630,000
20/12/2018	7,350	0.45 ▲	6.12	6,900	7,350	6,900	40	294,000
18/12/2018	6,900	0.01 ▲	0.14	6,890	6,900	6,420	1,320	9,108,000
17/12/2018	6,890	-0.11 ▼	-1.60	7,000	6,890	6,700	30	206,700
15/12/2018	7,000	-0.01 ▼	-0.14	7,000	7,000	6,550	90	630,000
14/12/2018	7,000	-0.01 ▼	-0.14	7,000	7,000	6,550	90	630,000
12/12/2018	7,000	0.00 ■■	0.00	7,000	7,000	7,000	180	1,260,000
11/12/2018	7,000	-0.26 ▼	-3.71	7,260	7,000	6,760	5,530	38,710,000
10/12/2018	7,260	0.00 ■■	0.00	7,260	7,260	7,260	70	508,200
09/12/2018	7,260	-0.54 ▼	-7.44	7,800	7,780	7,260	1,730	12,559,800
07/12/2018	7,260	-0.54 ▼	-7.44	7,800	7,780	7,260	1,730	12,559,800
06/12/2018	7,800	0.46 ▲	5.90	7,340	7,800	7,800	20	156,000
05/12/2018	7,800	0.46 ▲	5.90	7,340	7,800	7,800	20	156,000
04/12/2018	7,340	-0.55 ▼	-7.49	7,890	7,890	7,340	1,180	8,661,200
30/11/2018	7,890	-0.55 ▼	-6.97	7,890	7,890	7,340	310	2,445,900
29/11/2018	7,890	-0.55 ▼	-6.97	7,890	7,890	7,340	310	2,445,900
28/11/2018	7,890	-0.01 ▼	-0.13	7,900	7,900	7,350	960	7,574,400
27/11/2018	7,900	-0.25 ▼	-3.16	8,150	7,900	7,580	110	869,000
26/11/2018	8,150	-0.34 ▼	-4.17	8,490	8,300	7,900	6,330	51,589,500
25/11/2018	8,490	0.51 ▲	6.01	7,980	8,500	7,430	1,240	10,527,600
23/11/2018	8,490	0.51 ▲	6.01	7,980	8,500	7,430	1,240	10,527,600
22/11/2018	7,980	-0.02 ▼	-0.25	8,000	8,000	7,980	60	478,800
21/11/2018	8,000	0.40 ▲	5.00	7,600	8,130	7,400	1,830	14,640,000
16/11/2018	7,600	0.30 ▲	3.95	7,300	7,600	7,500	1,120	8,512,000
15/11/2018	7,600	0.30 ▲	3.95	7,300	7,600	7,500	1,120	8,512,000
14/11/2018	7,300	0.13 ▲	1.78	7,170	7,300	7,300	10	73,000
12/11/2018	7,170	-0.50 ▼	-6.97	7,670	7,170	7,170	90	645,300
09/11/2018	7,670	-0.03 ▼	-0.39	7,700	7,700	7,170	420	3,221,400
08/11/2018	7,700	0.35 ▲	4.55	7,350	7,750	7,150	350	2,695,000
07/11/2018	7,350	0.45 ▲	6.12	7,350	7,800	7,350	130	955,500
06/11/2018	7,350	-0.55 ▼	-7.48	7,900	7,900	7,350	440	3,234,000
05/11/2018	7,900	0.50 ▲	6.33	7,400	7,900	7,400	720	5,688,000
02/11/2018	7,400	-0.05 ▼	-0.68	7,400	7,400	7,350	310	2,294,000
01/11/2018	7,400	0.45 ▲	6.08	6,950	7,400	6,470	15,490	114,626,000
31/10/2018	6,950	0.05 ▲	0.72	6,900	6,970	6,950	1,220	8,479,000
30/10/2018	6,900	-0.07 ▼	-1.01	6,970	7,000	6,500	370	2,553,000
29/10/2018	6,970	0.07 ▲	1.00	6,900	6,980	6,420	3,280	22,861,600
28/10/2018	6,900	-0.09 ▼	-1.30	6,990	7,000	6,520	610	4,209,000
26/10/2018	6,900	-0.09 ▼	-1.30	6,990	7,000	6,520	610	4,209,000
25/10/2018	6,990	0.22 ▲	3.15	6,770	7,000	6,360	1,440	10,065,600
24/10/2018	6,770	0.07 ▲	1.03	6,700	7,100	6,270	30	203,100
23/10/2018	6,700	0.15 ▲	2.24	6,550	6,900	6,130	160	1,072,000
22/10/2018	6,550	-0.44 ▼	-6.72	6,990	6,550	6,550	2,210	14,475,500
21/10/2018	6,990	-0.09 ▼	-1.29	7,080	7,080	6,590	250	1,747,500
19/10/2018	6,990	-0.09 ▼	-1.29	7,080	7,080	6,590	250	1,747,500
18/10/2018	7,080	0.34 ▲	4.80	6,740	7,190	7,080	240	1,699,200
17/10/2018	6,740	-0.50 ▼	-7.42	7,240	7,140	6,740	1,820	12,266,800
16/10/2018	7,240	0.11 ▲	1.52	7,130	7,290	7,240	1,170	8,470,800
15/10/2018	7,130	-0.49 ▼	-6.87	7,130	7,130	6,640	510	3,636,300
13/10/2018	7,130	0.39 ▲	5.47	6,740	7,200	6,310	850	6,060,500
12/10/2018	7,130	0.39 ▲	5.47	6,740	7,200	6,310	850	6,060,500
11/10/2018	6,740	-0.50 ▼	-7.42	7,240	7,200	6,740	2,290	15,434,600
10/10/2018	7,240	0.13 ▲	1.80	7,110	7,240	7,110	40	289,600
09/10/2018	7,110	0.39 ▲	5.49	6,720	7,110	6,300	180	1,279,800
08/10/2018	6,720	0.20 ▲	2.98	6,520	6,720	6,080	150	1,008,000
05/10/2018	6,520	0.01 ▲	0.15	6,510	6,730	6,520	1,210	7,889,200
04/10/2018	6,510	-0.22 ▼	-3.38	6,730	6,730	6,280	1,820	11,848,200
03/10/2018	6,730	-0.38 ▼	-5.65	7,110	6,730	6,680	7,170	48,254,100
02/10/2018	7,110	-0.01 ▼	-0.14	7,120	7,110	6,730	30,620	217,708,200
01/10/2018	7,120	-0.02 ▼	-0.28	7,140	7,140	6,710	2,450	17,444,000
30/09/2018	7,140	0.35 ▲	4.90	7,140	7,490	7,130	2,020	14,422,800
28/09/2018	7,140	0.35 ▲	4.90	7,140	7,490	7,130	2,020	14,422,800
27/09/2018	7,140	-0.30 ▼	-4.20	7,140	7,140	6,840	120	856,800
26/09/2018	7,140	-0.42 ▼	-5.88	7,560	7,140	7,040	5,410	38,627,400
25/09/2018	7,560	-0.02 ▼	-0.26	7,580	7,560	7,120	20,220	152,863,200
24/09/2018	7,580	-0.01 ▼	-0.13	7,590	7,590	7,300	1,980	15,008,400
21/09/2018	7,590	-0.09 ▼	-1.19	7,680	7,590	7,200	200	1,518,000
20/09/2018	7,680	-0.40 ▼	-5.21	7,680	7,680	7,280	18,520	142,233,600
19/09/2018	7,680	-0.02 ▼	-0.26	7,700	7,680	7,280	220	1,689,600
18/09/2018	7,700	0.00 ■■	0.00	7,700	7,700	7,700	1,010	7,777,000
14/09/2018	7,700	0.20 ▲	2.60	7,500	7,700	7,700	10	77,000
13/09/2018	7,700	0.20 ▲	2.60	7,500	7,700	7,700	10	77,000
12/09/2018	7,500	-0.20 ▼	-2.67	7,700	7,700	7,330	650	4,875,000
11/09/2018	7,700	-0.10 ▼	-1.30	7,800	7,700	7,700	20	154,000
10/09/2018	7,800	0.13 ▲	1.67	7,670	7,800	7,150	170	1,326,000
07/09/2018	7,670	-0.57 ▼	-7.43	8,240	7,670	7,670	240	1,840,800
06/09/2018	8,240	0.25 ▲	3.03	7,990	8,240	8,240	10	82,400
05/09/2018	7,990	-0.24 ▼	-3.00	8,230	8,000	7,990	40	319,600
04/09/2018	8,230	-0.23 ▼	-2.79	8,230	8,230	8,000	2,010	16,542,300
03/09/2018	8,230	0.53 ▲	6.44	7,700	8,230	7,700	880	7,242,400
31/08/2018	8,230	0.53 ▲	6.44	7,700	8,230	7,700	880	7,242,400
30/08/2018	7,700	-0.30 ▼	-3.90	8,000	7,700	7,500	260	2,002,000
29/08/2018	8,000	0.02 ▲	0.25	7,980	8,000	7,530	1,570	12,560,000
28/08/2018	7,980	-0.45 ▼	-5.64	7,980	7,980	7,530	210	1,675,800
27/08/2018	7,980	-0.02 ▼	-0.25	8,000	7,980	7,650	30	239,400
24/08/2018	8,000	-0.14 ▼	-1.75	8,140	8,140	7,980	1,440	11,520,000
23/08/2018	8,140	-0.61 ▼	-7.49	8,750	8,270	8,140	1,590	12,942,600
22/08/2018	8,750	-0.14 ▼	-1.60	8,890	8,800	8,270	2,290	20,037,500
21/08/2018	8,890	0.40 ▲	4.50	8,490	8,990	7,900	10,460	92,989,400
20/08/2018	8,490	0.43 ▲	5.06	8,060	8,590	7,880	3,770	32,007,300
17/08/2018	8,060	-0.60 ▼	-7.44	8,660	8,540	8,060	530	4,271,800
16/08/2018	8,660	0.00 ■■	0.00	8,660	8,660	8,660	120	1,039,200
15/08/2018	8,660	0.00 ■■	0.00	8,660	8,660	8,660	120	1,039,200
14/08/2018	8,660	0.53 ▲	6.12	8,130	8,660	8,130	840	7,274,400
13/08/2018	8,130	-0.10 ▼	-1.23	8,130	8,130	8,000	550	4,471,500
10/08/2018	8,130	-0.05 ▼	-0.62	8,130	8,130	8,080	2,960	24,064,800
09/08/2018	8,130	-0.60 ▼	-7.38	8,730	8,710	8,130	18,850	153,250,500
08/08/2018	8,730	-0.64 ▼	-7.33	9,370	9,360	8,720	2,470	21,563,100
07/08/2018	9,370	0.59 ▲	6.30	8,780	9,390	9,370	1,570	14,710,900
06/08/2018	8,780	-0.66 ▼	-7.52	9,440	8,780	8,780	140	1,229,200
03/08/2018	9,440	0.60 ▲	6.36	8,840	9,440	8,250	18,390	173,601,600
02/08/2018	8,840	-0.66 ▼	-7.47	9,500	9,390	8,840	380	3,359,200
01/08/2018	9,500	-0.08 ▼	-0.84	9,580	9,500	8,910	4,030	38,285,000
31/07/2018	9,580	0.00 ■■	0.00	9,580	9,580	9,580	2,200	21,076,000
30/07/2018	9,580	0.62 ▲	6.47	8,960	9,580	8,340	12,100	115,918,000
27/07/2018	8,960	-0.67 ▼	-7.48	9,630	9,630	8,960	1,470	13,171,200
26/07/2018	9,630	-0.72 ▼	-7.48	10,350	9,630	9,630	670	6,452,100
25/07/2018	10,350	0.15 ▲	1.45	10,200	10,400	9,490	2,500	25,875,000
24/07/2018	10,200	-0.20 ▼	-1.96	10,400	10,400	9,680	47,410	483,582,000
23/07/2018	10,400	-0.10 ▼	-0.96	10,500	10,500	9,770	710	7,384,000
16/07/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,500	200	2,100,000
15/07/2018	10,500	-0.20 ▼	-1.90	10,700	10,500	10,500	240	2,520,000
13/07/2018	10,500	-0.20 ▼	-1.90	10,700	10,500	10,500	240	2,520,000
12/07/2018	10,700	0.45 ▲	4.21	10,250	10,700	10,700	180	1,926,000
11/07/2018	10,250	-0.75 ▼	-7.32	11,000	10,250	10,250	200	2,050,000
08/07/2018	11,000	0.00 ■■	0.00	11,000	11,000	11,000	10	110,000
06/07/2018	11,000	0.00 ■■	0.00	11,000	11,000	11,000	10	110,000
05/07/2018	11,000	0.65 ▲	5.91	10,350	11,050	9,630	1,460	16,060,000
04/07/2018	10,350	0.20 ▲	1.93	10,150	10,350	10,200	50	517,500
01/07/2018	10,150	-0.71 ▼	-7.00	10,150	0	0	100	1,015,000
29/06/2018	10,150	-0.71 ▼	-7.00	10,150	10,150	9,440	100	1,015,000
22/06/2018	10,150	0.00 ■■	0.00	10,150	10,150	10,000	190	1,928,500
21/06/2018	10,150	0.00 ■■	0.00	10,150	10,150	10,000	190	1,928,500
20/06/2018	10,150	0.15 ▲	1.48	10,000	10,150	10,000	60	609,000
19/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	450	4,500,000
18/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	9,900	500	5,000,000
16/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	9,900	500	5,000,000
15/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	9,900	500	5,000,000
14/06/2018	10,000	-0.20 ▼	-2.00	10,200	10,000	9,490	20	200,000
11/06/2018	10,200	0.00 ■■	0.00	10,200	10,200	10,200	200	2,040,000
10/06/2018	10,200	0.00 ■■	0.00	10,200	10,200	10,200	200	2,040,000
08/06/2018	10,200	0.00 ■■	0.00	10,200	10,200	10,200	200	2,040,000
07/06/2018	10,200	0.35 ▲	3.43	9,850	10,200	9,850	650	6,630,000
06/06/2018	9,850	-0.15 ▼	-1.52	10,000	9,850	9,850	40	394,000
04/06/2018	10,000	-0.70 ▼	-7.00	10,000	10,000	9,300	570	5,700,000
03/06/2018	10,000	-0.70 ▼	-7.00	10,000	10,000	9,300	570	5,700,000
01/06/2018	10,000	-0.70 ▼	-7.00	10,000	10,000	9,300	570	5,700,000
30/05/2018	10,000	0.15 ▲	1.50	9,850	10,000	10,000	210	2,100,000
29/05/2018	10,000	0.15 ▲	1.50	9,850	10,000	10,000	210	2,100,000
27/05/2018	9,850	0.31 ▲	3.15	9,540	9,850	9,850	110	1,083,500
25/05/2018	9,850	0.31 ▲	3.15	9,540	9,850	9,850	110	1,083,500
24/05/2018	9,540	0.09 ▲	0.94	9,450	9,900	9,450	450	4,293,000
23/05/2018	9,450	0.00 ■■	0.00	9,450	9,450	9,450	1,300	12,285,000
22/05/2018	9,450	0.15 ▲	1.59	9,300	9,700	9,000	420	3,969,000
21/05/2018	9,300	0.60 ▲	6.45	9,300	9,900	9,300	1,020	9,486,000
20/05/2018	9,300	-0.63 ▼	-6.77	9,930	9,910	9,300	40	372,000
18/05/2018	9,300	-0.63 ▼	-6.77	9,930	9,910	9,300	40	372,000
17/05/2018	9,930	-0.02 ▼	-0.20	9,950	9,930	9,900	300	2,979,000
16/05/2018	9,950	0.00 ■■	0.00	9,950	9,950	9,950	200	1,990,000
15/05/2018	9,950	0.64 ▲	6.43	9,310	9,950	9,310	340	3,383,000
14/05/2018	9,310	-0.69 ▼	-7.41	10,000	9,900	9,310	1,910	17,782,100
13/05/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	400	4,000,000
11/05/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	400	4,000,000
10/05/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	400	4,000,000
09/05/2018	10,000	-0.50 ▼	-5.00	10,000	10,000	9,500	610	6,100,000
08/05/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	300	3,000,000
07/05/2018	10,000	0.47 ▲	4.70	9,530	10,000	9,600	3,520	35,200,000
05/05/2018	9,530	0.62 ▲	6.51	8,910	9,530	9,500	80	762,400
04/05/2018	9,530	0.62 ▲	6.51	8,910	9,530	9,500	80	762,400
03/05/2018	8,910	-0.67 ▼	-7.52	9,580	10,000	8,910	20	178,200
02/05/2018	9,580	-0.72 ▼	-7.52	10,300	10,500	9,580	430	4,119,400
30/04/2018	10,300	0.50 ▲	4.85	9,800	10,300	9,800	4,360	44,908,000
27/04/2018	10,300	0.50 ▲	4.85	9,800	10,300	9,800	4,360	44,908,000
26/04/2018	9,800	0.17 ▲	1.73	9,630	9,800	9,800	310	3,038,000
25/04/2018	9,630	0.63 ▲	6.54	9,000	9,630	9,000	1,000	9,630,000
24/04/2018	9,630	0.63 ▲	6.54	9,000	9,630	9,000	1,000	9,630,000
23/04/2018	9,000	0.05 ▲	0.56	8,950	9,000	8,350	80	720,000
20/04/2018	8,950	0.25 ▲	2.79	8,700	8,950	8,700	190	1,700,500
19/04/2018	8,700	0.30 ▲	3.45	8,700	9,000	8,700	1,370	11,919,000
18/04/2018	8,700	-0.60 ▼	-6.90	9,300	9,400	8,700	280	2,436,000
13/04/2018	9,500	-9.50 ▼	-100.00	9,500	9,500	9,500	300	2,850,000
12/04/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	800	7,600,000
11/04/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	200	1,900,000
10/04/2018	9,500	0.47 ▲	4.95	9,030	9,500	9,500	190	1,805,000
09/04/2018	9,030	-0.67 ▼	-7.42	9,700	9,900	9,030	2,440	22,033,200
06/04/2018	9,700	0.50 ▲	5.15	9,200	9,700	9,500	1,290	12,513,000
05/04/2018	9,200	-0.50 ▼	-5.43	9,700	9,980	9,200	310	2,852,000
04/04/2018	9,700	0.40 ▲	4.12	9,300	9,900	8,650	2,980	28,906,000
03/04/2018	9,300	-0.68 ▼	-7.31	9,980	9,300	9,300	500	4,650,000
02/04/2018	9,980	-0.02 ▼	-0.20	10,000	10,000	9,980	1,100	10,978,000
30/03/2018	10,000	-0.05 ▼	-0.50	10,050	10,300	9,360	3,700	37,000,000
29/03/2018	10,050	0.60 ▲	5.97	9,450	10,100	9,500	2,280	22,914,000
28/03/2018	9,450	0.48 ▲	5.08	8,970	9,500	9,000	1,960	18,522,000
27/03/2018	8,970	0.51 ▲	5.69	8,460	8,990	8,970	210	1,883,700
26/03/2018	8,460	-0.63 ▼	-7.45	9,090	8,980	8,460	890	7,529,400
25/03/2018	9,090	-0.01 ▼	-0.11	9,100	9,150	8,900	7,430	67,538,700
23/03/2018	9,090	-0.01 ▼	-0.11	9,100	9,150	8,900	7,430	67,538,700
22/03/2018	9,100	-0.18 ▼	-1.98	9,280	9,500	8,650	1,720	15,652,000
21/03/2018	9,280	-0.16 ▼	-1.72	9,350	9,500	8,700	5,210	48,348,800
20/03/2018	9,350	-0.09 ▼	-0.96	9,440	9,350	9,350	1,560	14,586,000
19/03/2018	9,440	0.24 ▲	2.54	9,300	9,500	8,650	380	3,587,200
16/03/2018	9,300	0.10 ▲	1.08	9,200	9,500	8,560	40	372,000
15/03/2018	9,200	-0.10 ▼	-1.09	9,300	9,500	8,660	3,080	28,336,000
14/03/2018	9,300	-0.54 ▼	-5.81	9,840	9,700	9,160	5,610	52,173,000
13/03/2018	9,840	0.04 ▲	0.41	9,800	9,840	9,840	600	5,904,000
12/03/2018	9,800	-0.10 ▼	-1.02	9,900	9,850	9,230	480	4,704,000
09/03/2018	9,230	-0.67 ▼	-7.26	9,900	9,850	9,230	1,790	16,521,700
08/03/2018	9,900	-0.09 ▼	-0.91	9,990	10,200	9,300	1,200	11,880,000
07/03/2018	9,400	-0.11 ▼	-1.17	10,100	9,990	9,400	1,100	10,340,000
06/03/2018	10,100	0.20 ▲	1.98	9,900	10,100	10,100	100	1,010,000
05/03/2018	9,990	-0.09 ▼	-0.90	9,990	10,200	9,900	590	5,894,100
02/03/2018	9,990	0.02 ▲	0.20	9,970	10,100	9,300	150	1,498,500
01/03/2018	9,970	0.00 ■■	0.00	9,970	9,970	9,970	300	2,991,000
28/02/2018	9,970	-0.33 ▼	-3.31	10,300	10,250	9,800	2,360	23,529,200
27/02/2018	10,300	0.46 ▲	4.47	9,840	10,500	9,200	1,210	12,463,000
26/02/2018	9,900	0.02 ▲	0.20	9,820	9,900	9,840	230	2,277,000
25/02/2018	9,820	-0.53 ▼	-5.40	10,350	9,830	9,630	2,070	20,327,400
23/02/2018	9,820	-0.53 ▼	-5.40	10,350	9,830	9,630	2,070	20,327,400
22/02/2018	10,350	0.00 ■■	0.00	10,350	10,350	10,350	330	3,415,500
21/02/2018	10,350	0.00 ■■	0.00	10,400	10,400	10,000	560	5,796,000
13/02/2018	10,400	0.20 ▲	1.92	10,200	10,400	9,800	120	1,248,000
12/02/2018	10,200	0.50 ▲	4.90	9,700	10,350	9,200	2,910	29,682,000
09/02/2018	9,700	-0.05 ▼	-0.52	9,750	9,790	9,070	2,500	24,250,000
08/02/2018	9,750	-0.20 ▼	-2.05	9,950	9,860	9,260	550	5,362,500
07/02/2018	9,950	0.16 ▲	1.61	9,790	10,200	9,600	640	6,368,000
06/02/2018	9,900	0.11 ▲	1.11	9,790	10,000	9,900	160	1,584,000
05/02/2018	9,790	0.49 ▲	5.01	9,300	9,900	9,100	800	7,832,000
02/02/2018	9,300	-0.70 ▼	-7.53	10,000	9,980	9,300	3,990	37,107,000
01/02/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	40	400,000
31/01/2018	10,000	0.55 ▲	5.50	9,450	10,000	9,450	1,570	15,700,000
30/01/2018	9,450	0.00 ■■	0.00	9,450	9,450	9,450	20	189,000
29/01/2018	9,450	-0.04 ▼	-0.42	9,490	10,100	9,450	1,080	10,206,000
26/01/2018	9,490	-0.71 ▼	-7.48	10,200	9,490	9,490	110	1,043,900
25/01/2018	10,200	0.80 ▲	7.84	9,850	10,300	9,700	970	9,894,000
24/01/2018	11,200	1.80 ▲	16.07	9,400	9,990	9,300	920	10,304,000
22/01/2018	9,850	0.45 ▲	4.57	9,400	9,990	9,300	230	2,265,500
19/01/2018	9,400	-0.60 ▼	-6.38	10,000	9,500	9,300	850	7,990,000
18/01/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
17/01/2018	10,000	0.51 ▲	5.10	9,490	10,100	8,900	730	7,300,000
16/01/2018	9,490	-0.71 ▼	-7.48	10,200	10,150	9,490	1,590	15,089,100
15/01/2018	10,200	0.24 ▲	2.35	9,960	10,500	9,280	820	8,364,000
13/01/2018	9,960	0.26 ▲	2.61	9,700	9,960	9,690	900	8,964,000
12/01/2018	9,960	0.26 ▲	2.61	9,700	9,960	9,690	900	8,964,000
11/01/2018	9,700	-0.26 ▼	-2.68	9,960	9,800	9,270	1,290	12,513,000
10/01/2018	9,960	-0.02 ▼	-0.20	9,980	10,300	9,290	1,000	9,960,000
09/01/2018	9,980	-0.68 ▼	-6.81	9,980	9,980	9,300	980	9,780,400
08/01/2018	9,980	-0.02 ▼	-0.20	10,000	10,300	9,300	380	3,792,400
05/01/2018	10,000	0.01 ▲	0.10	9,990	10,500	9,300	530	5,300,000
04/01/2018	9,990	-0.01 ▼	-0.10	10,000	10,300	9,300	5,060	50,549,400
03/01/2018	10,000	0.10 ▲	1.00	9,900	10,500	9,500	2,460	24,600,000
02/01/2018	9,900	-0.55 ▼	-5.56	10,450	9,900	9,720	230	2,277,000
01/01/2018	10,450	0.45 ▲	4.31	10,000	10,450	9,310	3,370	35,216,500
29/12/2017	10,450	0.45 ▲	4.31	10,000	10,450	9,310	3,370	35,216,500
28/12/2017	10,000	-0.15 ▼	-1.50	10,150	10,300	9,440	3,080	30,800,000
27/12/2017	10,150	0.15 ▲	1.48	10,000	10,400	9,300	680	6,902,000
26/12/2017	10,000	-0.25 ▼	-2.50	10,250	10,500	9,540	1,390	13,900,000
25/12/2017	10,250	0.25 ▲	2.44	10,000	10,500	9,350	1,780	18,245,000
24/12/2017	10,000	-0.35 ▼	-3.50	10,350	10,000	9,630	80	800,000
22/12/2017	10,000	-0.35 ▼	-3.50	10,350	10,000	9,630	80	800,000
21/12/2017	10,350	0.63 ▲	6.09	9,720	10,350	10,350	20	207,000
20/12/2017	9,720	-0.73 ▼	-7.51	10,450	9,720	9,720	350	3,402,000
19/12/2017	9,680	-0.72 ▼	-7.44	10,400	10,200	9,680	80	774,400
18/12/2017	10,500	0.40 ▲	3.81	10,100	10,500	10,500	10	105,000
17/12/2017	10,100	-0.25 ▼	-2.48	10,350	10,500	9,640	130	1,313,000
15/12/2017	10,100	-0.25 ▼	-2.48	10,350	10,500	9,640	120	1,212,000
14/12/2017	10,350	0.20 ▲	1.93	10,150	10,350	10,350	3,030	31,360,500
13/12/2017	10,350	0.20 ▲	1.93	10,150	10,350	10,350	3,030	31,360,500
12/12/2017	10,150	0.25 ▲	2.46	10,150	10,400	10,150	2,490	25,273,500
11/12/2017	10,400	0.25 ▲	2.40	10,150	10,400	10,350	20	208,000
08/12/2017	10,400	0.25 ▲	2.40	10,150	10,800	9,500	1,650	17,160,000
07/12/2017	10,400	0.25 ▲	2.40	10,150	10,800	9,500	1,600	16,640,000
05/12/2017	10,900	-0.05 ▼	-0.46	10,200	10,900	10,200	160	1,744,000
04/12/2017	10,950	-0.05 ▼	-0.45	10,300	11,000	10,250	5,510	60,334,500
01/12/2017	11,000	0.00 ■■	0.00	10,250	11,000	10,250	1,710	18,810,000
30/11/2017	11,000	0.50 ▲	4.76	10,000	11,200	9,770	5,000	55,000,000
29/11/2017	10,500	-0.10 ▼	-0.94	10,700	10,700	9,860	1,080	11,340,000
28/11/2017	10,600	0.15 ▲	1.44	9,720	10,800	9,720	4,550	48,230,000
27/11/2017	10,450	-0.75 ▼	-6.70	11,000	11,000	10,450	320	3,344,000
24/11/2017	11,200	0.20 ▲	1.82	10,250	11,200	10,250	920	10,304,000
23/11/2017	11,000	-0.10 ▼	-0.90	11,000	11,100	10,350	1,000	11,000,000
22/11/2017	11,100	-0.80 ▼	-6.72	11,100	11,600	11,100	2,090	23,199,000
21/11/2017	11,900	-0.05 ▼	-0.42	11,950	11,950	11,150	660	7,854,000
20/11/2017	11,950	-0.35 ▼	-2.85	11,950	11,950	11,950	10	119,500
17/11/2017	12,300	0.80 ▲	6.96	10,700	12,300	10,700	1,650	20,295,000
16/11/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
15/11/2017	11,500	0.70 ▲	6.48	10,800	11,550	10,100	2,260	25,990,000
14/11/2017	10,800	0.00 ■■	0.00	10,050	11,000	10,050	7,280	78,624,000
13/11/2017	10,800	-0.80 ▼	-6.90	10,800	10,800	10,800	130	1,404,000
10/11/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
09/11/2017	11,600	-0.20 ▼	-1.69	11,600	11,600	11,600	500	5,800,000
08/11/2017	11,800	-0.50 ▼	-4.07	11,450	12,300	11,450	330	3,894,000
07/11/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
06/11/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
03/11/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
02/11/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
01/11/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
31/10/2017	12,300	0.15 ▲	1.23	12,150	13,000	12,150	1,120	13,776,000
30/10/2017	12,150	0.20 ▲	1.67	12,000	12,150	12,000	170	2,065,500
27/10/2017	11,950	0.75 ▲	6.70	11,700	11,950	11,700	30	358,500
26/10/2017	11,200	0.70 ▲	6.67	11,200	11,200	11,200	20	224,000
25/10/2017	10,500	-0.50 ▼	-4.55	11,750	11,750	10,500	20	210,000
24/10/2017	11,000	-0.20 ▼	-1.79	10,450	11,000	10,450	110	1,210,000
23/10/2017	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
20/10/2017	11,200	-0.20 ▼	-1.75	11,000	12,000	11,000	630	7,056,000
19/10/2017	11,400	0.40 ▲	3.64	11,000	11,750	10,250	990	11,286,000
18/10/2017	11,000	-0.30 ▼	-2.65	10,900	11,000	10,550	1,650	18,150,000
17/10/2017	11,300	0.30 ▲	2.73	11,500	11,500	10,250	530	5,989,000
16/10/2017	11,000	0.10 ▲	0.92	10,900	11,000	10,600	1,220	13,420,000
13/10/2017	10,900	0.60 ▲	5.83	9,890	11,000	9,890	6,930	75,537,000
12/10/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	60	618,000
11/10/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	110	1,133,000
10/10/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	30	309,000
09/10/2017	10,300	0.33 ▲	3.31	9,280	10,300	9,280	540	5,562,000
06/10/2017	9,970	0.00 ■■	0.00	9,970	9,970	9,280	840	8,374,800
05/10/2017	9,970	0.39 ▲	4.07	9,970	9,970	9,970	30	299,100
04/10/2017	9,580	0.00 ■■	0.00	8,950	9,580	8,950	1,550	14,849,000
03/10/2017	9,580	-0.72 ▼	-6.99	9,990	9,990	9,580	1,200	11,496,000
02/10/2017	10,300	0.00 ■■	0.00	10,250	10,300	10,250	70	721,000
29/09/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	100	1,030,000
28/09/2017	10,300	0.31 ▲	3.10	9,900	10,400	9,300	2,010	20,703,000
27/09/2017	9,990	0.00 ■■	0.00	9,990	9,990	9,990	0	0
26/09/2017	9,990	0.00 ■■	0.00	9,500	9,990	9,500	10,010	99,999,900
25/09/2017	9,990	0.10 ▲	1.01	9,890	9,990	9,250	1,740	17,382,600
22/09/2017	9,890	0.10 ▲	1.02	9,800	9,890	9,800	1,130	11,175,700
21/09/2017	9,790	-0.19 ▼	-1.90	9,290	9,790	9,290	1,880	18,405,200
20/09/2017	9,980	0.08 ▲	0.81	9,980	9,980	9,220	160	1,596,800
19/09/2017	9,900	0.46 ▲	4.87	9,900	9,900	9,450	6,150	60,885,000
18/09/2017	9,440	-0.71 ▼	-7.00	9,440	9,980	9,440	430	4,059,200
15/09/2017	10,150	0.05 ▲	0.50	10,100	10,150	10,100	20	203,000
14/09/2017	10,100	0.47 ▲	4.88	10,000	10,100	10,000	30	303,000
13/09/2017	9,630	-0.72 ▼	-6.96	9,630	9,630	9,630	1,010	9,726,300
12/09/2017	10,350	0.00 ■■	0.00	10,350	10,350	10,350	0	0
11/09/2017	10,350	0.36 ▲	3.60	10,350	10,350	10,350	10	103,500
08/09/2017	9,990	0.51 ▲	5.38	9,990	9,990	9,990	110	1,098,900
07/09/2017	9,480	0.60 ▲	6.76	9,450	9,480	9,450	60	568,800
06/09/2017	8,880	-0.62 ▼	-6.53	10,100	10,100	8,880	280	2,486,400
05/09/2017	9,500	-0.15 ▼	-1.55	9,500	9,500	9,500	2,240	21,280,000
01/09/2017	9,650	0.25 ▲	2.66	9,650	9,650	9,650	10	96,500
31/08/2017	9,400	0.37 ▲	4.10	9,030	9,660	9,030	3,990	37,506,000
30/08/2017	9,030	-0.67 ▼	-6.91	9,200	9,900	9,030	2,850	25,735,500
29/08/2017	9,700	-0.20 ▼	-2.02	9,500	9,800	9,500	2,610	25,317,000
28/08/2017	9,900	0.00 ■■	0.00	10,450	10,450	9,220	2,640	26,136,000
25/08/2017	9,900	-0.25 ▼	-2.46	9,440	9,900	9,440	160	1,584,000
24/08/2017	10,150	0.55 ▲	5.73	9,600	10,150	9,600	4,520	45,878,000
23/08/2017	9,600	-0.20 ▼	-2.04	9,200	9,690	9,120	1,330	12,768,000
22/08/2017	9,800	-0.70 ▼	-6.67	9,800	10,400	9,770	3,630	35,574,000
21/08/2017	10,500	-0.05 ▼	-0.47	9,820	10,500	9,820	50	525,000
18/08/2017	10,550	0.15 ▲	1.44	10,900	10,900	9,680	2,250	23,737,500
17/08/2017	10,400	-0.55 ▼	-5.02	11,000	11,500	10,200	1,730	17,992,000
16/08/2017	10,950	-0.45 ▼	-3.95	10,650	11,700	10,650	80	876,000
15/08/2017	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
14/08/2017	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
11/08/2017	11,400	0.25 ▲	2.24	11,400	11,400	11,400	50	570,000
10/08/2017	11,150	0.65 ▲	6.19	10,000	11,150	10,000	510	5,686,500
09/08/2017	10,500	-0.60 ▼	-5.41	10,500	10,500	10,350	3,260	34,230,000
08/08/2017	11,100	0.60 ▲	5.71	11,150	11,150	10,500	860	9,546,000
07/08/2017	10,500	0.10 ▲	0.96	9,800	10,500	9,800	2,110	22,155,000
04/08/2017	10,400	-0.75 ▼	-6.73	11,150	11,150	10,400	130	1,352,000
03/08/2017	11,150	-0.80 ▼	-6.69	11,150	11,150	11,150	10	111,500
02/08/2017	11,950	0.70 ▲	6.22	11,300	11,950	11,300	500	5,975,000
01/08/2017	11,250	0.25 ▲	2.27	11,400	11,400	11,250	280	3,150,000
31/07/2017	11,000	-0.10 ▼	-0.90	11,800	11,800	11,000	60	660,000
28/07/2017	11,100	-0.05 ▼	-0.45	10,400	11,100	10,400	110	1,221,000
27/07/2017	11,150	0.65 ▲	6.19	11,150	11,150	11,150	10	111,500
26/07/2017	10,500	0.64 ▲	6.49	10,500	10,500	10,500	20	210,000
25/07/2017	9,860	0.00 ■■	0.00	10,500	10,500	9,860	2,800	27,608,000
24/07/2017	9,860	-0.74 ▼	-6.98	9,870	11,250	9,860	390	3,845,400
21/07/2017	10,600	-0.70 ▼	-6.19	10,600	10,600	10,600	1,000	10,600,000
20/07/2017	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
19/07/2017	11,300	0.00 ■■	0.00	11,300	11,300	11,300	1,100	12,430,000
18/07/2017	11,300	-0.05 ▼	-0.44	11,250	11,300	11,250	2,010	22,713,000
17/07/2017	11,350	0.00 ■■	0.00	10,600	11,350	10,600	250	2,837,500
14/07/2017	11,350	0.00 ■■	0.00	10,600	11,350	10,600	3,470	39,384,500
13/07/2017	11,350	0.45 ▲	4.13	11,350	11,350	11,350	10	113,500
12/07/2017	10,900	0.30 ▲	2.83	11,150	11,150	10,900	320	3,488,000
11/07/2017	10,600	-0.10 ▼	-0.93	9,960	10,600	9,960	2,940	31,164,000
10/07/2017	10,700	0.05 ▲	0.47	10,650	11,200	10,500	1,550	16,585,000
07/07/2017	10,650	0.65 ▲	6.50	10,450	10,650	10,450	310	3,301,500
06/07/2017	10,000	-0.20 ▼	-1.96	10,700	10,700	9,490	12,320	123,200,000
05/07/2017	10,200	-0.75 ▼	-6.85	10,350	10,700	10,200	590	6,018,000
04/07/2017	10,950	-0.05 ▼	-0.45	10,250	11,400	10,250	620	6,789,000
03/07/2017	11,000	-0.50 ▼	-4.35	11,000	11,000	11,000	10	110,000
30/06/2017	11,500	0.10 ▲	0.88	10,650	11,500	10,650	2,380	27,370,000
29/06/2017	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
28/06/2017	11,400	0.40 ▲	3.64	11,700	11,700	11,400	110	1,254,000
27/06/2017	11,000	-0.25 ▼	-2.22	11,250	12,000	10,500	2,410	26,510,000
26/06/2017	11,250	-0.05 ▼	-0.44	11,250	11,250	11,250	810	9,112,500
23/06/2017	11,300	0.00 ■■	0.00	11,900	11,900	11,300	210	2,373,000
22/06/2017	11,300	-0.80 ▼	-6.61	12,300	12,300	11,300	9,830	111,079,000
21/06/2017	12,100	-0.60 ▼	-4.72	12,700	12,700	11,850	220	2,662,000
20/06/2017	12,700	0.30 ▲	2.42	12,950	12,950	12,000	80	1,016,000
19/06/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
16/06/2017	12,400	-0.10 ▼	-0.80	12,700	12,700	11,650	50	620,000
15/06/2017	12,500	0.30 ▲	2.46	12,500	12,500	12,500	30	375,000
14/06/2017	12,200	0.45 ▲	3.83	12,500	12,500	11,750	30	366,000
13/06/2017	11,750	0.00 ■■	0.00	11,750	11,750	11,750	0	0
12/06/2017	11,750	-0.25 ▼	-2.08	11,750	11,750	11,750	10	117,500
09/06/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	5,680	68,160,000
08/06/2017	12,000	0.05 ▲	0.42	12,400	12,400	11,500	980	11,760,000
07/06/2017	11,950	-0.55 ▼	-4.40	12,500	13,000	11,950	460	5,497,000
06/06/2017	12,500	0.50 ▲	4.17	12,000	12,500	11,250	1,320	16,500,000
05/06/2017	12,000	0.00 ■■	0.00	12,500	12,500	11,250	520	6,240,000
02/06/2017	12,000	-0.80 ▼	-6.25	12,000	12,000	11,950	450	5,400,000
01/06/2017	12,800	-0.70 ▼	-5.19	12,600	12,800	12,600	20	256,000
31/05/2017	13,500	0.80 ▲	6.30	13,200	13,500	13,100	570	7,695,000
30/05/2017	12,700	0.75 ▲	6.28	11,950	12,700	11,950	1,730	21,971,000
29/05/2017	11,950	0.00 ■■	0.00	11,950	11,950	11,950	0	0
26/05/2017	11,950	0.00 ■■	0.00	11,950	11,950	11,950	0	0
25/05/2017	11,950	-0.05 ▼	-0.42	11,250	12,000	11,200	2,680	32,026,000
24/05/2017	12,000	0.05 ▲	0.42	11,150	12,000	11,150	1,010	12,120,000
23/05/2017	11,950	-0.65 ▼	-5.16	11,950	11,950	11,950	80	956,000
22/05/2017	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
19/05/2017	12,600	-0.90 ▼	-6.67	12,600	12,600	12,600	230	2,898,000
18/05/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
17/05/2017	13,500	0.50 ▲	3.85	13,500	13,500	13,500	20	270,000
16/05/2017	13,000	-0.70 ▼	-5.11	14,000	14,000	13,000	710	9,230,000
15/05/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
09/05/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
08/05/2017	13,700	0.20 ▲	1.48	13,700	13,700	13,700	10	137,000
05/05/2017	13,500	0.50 ▲	3.85	13,600	13,600	12,100	1,310	17,685,000
04/05/2017	13,000	-0.40 ▼	-2.99	12,500	13,400	12,500	1,030	13,390,000
03/05/2017	13,400	0.10 ▲	0.75	12,500	14,000	12,500	11,090	148,606,000
28/04/2017	13,300	0.80 ▲	6.40	11,900	13,350	11,900	17,530	233,149,000
27/04/2017	12,500	0.25 ▲	2.04	12,200	12,500	12,200	20	250,000
26/04/2017	12,250	0.80 ▲	6.99	11,000	12,250	10,650	2,290	28,052,500
25/04/2017	11,450	-0.85 ▼	-6.91	12,300	12,750	11,450	430	4,923,500
24/04/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
21/04/2017	12,300	-0.30 ▼	-2.38	12,000	12,300	12,000	60	738,000
20/04/2017	12,600	-0.90 ▼	-6.67	12,600	12,600	12,600	580	7,308,000
19/04/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
18/04/2017	13,500	0.40 ▲	3.05	13,100	13,500	13,100	70	945,000
17/04/2017	13,100	0.10 ▲	0.77	12,100	13,100	12,100	1,030	13,493,000
14/04/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	540	7,020,000
13/04/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
12/04/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
11/04/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
10/04/2017	13,000	-0.20 ▼	-1.52	13,000	13,000	13,000	120	1,560,000
07/04/2017	13,200	-0.30 ▼	-2.22	12,650	13,200	12,650	30	396,000
05/04/2017	13,500	-0.40 ▼	-2.88	13,900	13,900	12,950	540	7,290,000
04/04/2017	13,900	0.50 ▲	3.73	14,200	14,200	12,700	250	3,475,000
03/04/2017	13,400	-0.20 ▼	-1.47	12,650	13,500	12,650	160	2,144,000
31/03/2017	13,600	0.30 ▲	2.26	13,600	14,100	12,400	1,920	26,112,000
30/03/2017	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
29/03/2017	13,300	0.30 ▲	2.31	13,500	13,500	13,300	60	798,000
28/03/2017	13,000	0.00 ■■	0.00	12,100	13,000	12,100	7,020	91,260,000
27/03/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
24/03/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100	1,300,000
23/03/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
22/03/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	150	1,950,000
21/03/2017	13,000	-0.10 ▼	-0.76	12,200	13,000	12,200	1,010	13,130,000
20/03/2017	13,100	0.00 ■■	0.00	12,500	13,100	12,500	2,010	26,331,000
17/03/2017	13,100	-0.90 ▼	-6.43	14,000	14,950	13,100	1,270	16,637,000
16/03/2017	14,000	0.10 ▲	0.72	14,000	14,000	13,000	520	7,280,000
15/03/2017	13,900	0.00 ■■	0.00	13,000	13,900	13,000	520	7,228,000
14/03/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
13/03/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
10/03/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
09/03/2017	13,900	-0.10 ▼	-0.71	13,900	13,900	13,900	20	278,000
08/03/2017	14,000	0.20 ▲	1.45	13,900	14,000	13,900	20	280,000
07/03/2017	13,800	-0.20 ▼	-1.43	13,200	13,850	13,200	750	10,350,000
06/03/2017	14,000	0.05 ▲	0.36	13,100	14,000	13,100	170	2,380,000
03/03/2017	13,950	0.00 ■■	0.00	13,950	13,950	13,950	0	0
02/03/2017	13,950	-0.05 ▼	-0.36	14,200	14,200	13,950	20	279,000
01/03/2017	14,000	0.05 ▲	0.36	14,000	14,000	14,000	200	2,800,000
28/02/2017	13,950	0.90 ▲	6.90	13,500	13,950	13,500	200	2,790,000
27/02/2017	13,050	0.85 ▲	6.97	12,200	13,050	12,200	15,550	202,927,500
24/02/2017	12,200	-0.10 ▼	-0.81	11,450	12,200	11,450	1,930	23,546,000
23/02/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
22/02/2017	12,300	0.30 ▲	2.50	12,200	12,300	12,200	220	2,706,000
21/02/2017	12,000	-0.30 ▼	-2.44	12,000	12,000	12,000	10	120,000
20/02/2017	12,300	0.00 ■■	0.00	11,450	12,300	11,450	90	1,107,000
17/02/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
16/02/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
15/02/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
14/02/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
13/02/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
10/02/2017	12,300	-0.90 ▼	-6.82	12,300	12,300	12,300	190	2,337,000
09/02/2017	13,200	0.00 ■■	0.00	13,400	13,400	13,200	30	396,000
08/02/2017	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
07/02/2017	13,200	0.70 ▲	5.60	13,350	13,350	11,700	350	4,620,000
06/02/2017	12,500	-0.90 ▼	-6.72	12,500	12,500	12,500	340	4,250,000
03/02/2017	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
02/02/2017	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
25/01/2017	13,400	0.10 ▲	0.75	13,400	13,400	13,300	70	938,000
24/01/2017	13,300	0.70 ▲	5.56	12,500	13,300	12,500	3,660	48,678,000
23/01/2017	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
20/01/2017	12,600	0.20 ▲	1.61	12,800	12,800	11,600	110	1,386,000
19/01/2017	12,400	-0.10 ▼	-0.80	11,650	12,400	11,650	180	2,232,000
18/01/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	80	1,000,000
17/01/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
16/01/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
13/01/2017	12,500	0.45 ▲	3.73	12,500	12,500	12,500	110	1,375,000
12/01/2017	12,050	-0.05 ▼	-0.41	12,100	12,100	11,400	7,600	91,580,000
11/01/2017	12,100	-0.25 ▼	-2.02	12,750	12,750	11,500	1,230	14,883,000
10/01/2017	12,350	0.45 ▲	3.78	11,100	12,350	11,100	1,130	13,955,500
09/01/2017	11,900	-0.60 ▼	-4.80	12,100	12,450	11,650	2,530	30,107,000
06/01/2017	12,500	0.30 ▲	2.46	12,000	12,500	12,000	250	3,125,000
05/01/2017	12,200	-0.10 ▼	-0.81	12,700	12,700	11,450	160	1,952,000
04/01/2017	12,300	-0.30 ▼	-2.38	13,000	13,000	11,750	280	3,444,000
03/01/2017	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
30/12/2016	12,600	0.50 ▲	4.13	12,100	12,600	12,100	740	9,324,000
29/12/2016	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
28/12/2016	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
27/12/2016	12,100	0.20 ▲	1.68	11,900	12,100	11,900	2,140	25,894,000
26/12/2016	11,900	-0.20 ▼	-1.65	11,300	11,900	11,300	520	6,188,000
23/12/2016	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
22/12/2016	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
21/12/2016	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
20/12/2016	12,100	-0.10 ▼	-0.82	12,150	12,300	11,450	700	8,470,000
19/12/2016	12,200	0.20 ▲	1.67	12,000	12,200	12,000	210	2,562,000
16/12/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	550	6,600,000
15/12/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
14/12/2016	12,000	0.25 ▲	2.13	11,200	12,100	11,200	1,940	23,280,000
13/12/2016	11,750	-0.05 ▼	-0.42	11,700	11,800	11,100	220	2,585,000
12/12/2016	11,800	0.60 ▲	5.36	11,800	11,800	10,550	460	5,428,000
09/12/2016	11,200	0.30 ▲	2.75	11,250	11,400	11,200	1,470	16,464,000
08/12/2016	10,900	-0.80 ▼	-6.84	10,900	10,900	10,900	80	872,000
07/12/2016	11,700	-0.25 ▼	-2.09	12,150	12,150	11,150	150	1,755,000
06/12/2016	11,950	0.00 ■■	0.00	12,100	12,200	11,150	110	1,314,500
05/12/2016	11,950	0.05 ▲	0.42	12,000	12,150	11,100	170	2,031,500
02/12/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,900	50	595,000
01/12/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,900	20	238,000
30/11/2016	11,900	0.00 ■■	0.00	11,900	12,400	11,500	650	7,735,000
29/11/2016	11,900	0.50 ▲	4.39	11,300	11,900	10,650	960	11,424,000
28/11/2016	11,400	0.50 ▲	4.59	11,550	11,550	10,200	430	4,902,000
25/11/2016	10,900	-0.50 ▼	-4.39	10,650	10,900	10,650	140	1,526,000
24/11/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
23/11/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
22/11/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
21/11/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
18/11/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
17/11/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
16/11/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
15/11/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
14/11/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
11/11/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
10/11/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
09/11/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
08/11/2016	11,400	0.45 ▲	4.11	11,300	11,400	11,300	40	456,000
07/11/2016	10,950	-0.05 ▼	-0.45	10,950	10,950	10,950	10	109,500
04/11/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
03/11/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
02/11/2016	11,000	-0.50 ▼	-4.35	10,950	11,000	10,700	50	550,000
01/11/2016	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
31/10/2016	11,500	0.50 ▲	4.55	10,300	11,500	10,300	110	1,265,000
28/10/2016	11,000	0.10 ▲	0.92	10,750	11,000	10,750	120	1,320,000
27/10/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
26/10/2016	10,900	0.65 ▲	6.34	10,900	10,900	10,900	310	3,379,000
25/10/2016	10,250	-0.75 ▼	-6.82	10,250	10,250	10,250	20	205,000
24/10/2016	11,000	-0.45 ▼	-3.93	11,000	11,000	11,000	20	220,000
21/10/2016	11,450	0.00 ■■	0.00	11,450	11,450	11,450	0	0
20/10/2016	11,450	0.00 ■■	0.00	11,450	11,450	11,450	0	0
19/10/2016	11,450	0.55 ▲	5.05	10,200	11,450	10,200	1,010	11,564,500
18/10/2016	10,900	0.20 ▲	1.87	10,700	11,400	10,000	2,540	27,686,000
17/10/2016	10,700	0.50 ▲	4.90	10,700	10,700	10,700	30	321,000
14/10/2016	10,200	-0.15 ▼	-1.45	10,200	10,200	10,200	20	204,000
13/10/2016	10,350	0.10 ▲	0.98	9,900	10,500	9,900	70	724,500
12/10/2016	10,250	0.45 ▲	4.59	10,350	10,350	10,250	110	1,127,500
11/10/2016	9,800	-0.70 ▼	-6.67	9,800	10,400	9,800	100	980,000
10/10/2016	10,500	0.10 ▲	0.96	10,500	10,500	9,700	50	525,000
07/10/2016	10,400	0.10 ▲	0.97	10,400	10,400	10,400	40	416,000
06/10/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
05/10/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
04/10/2016	10,300	-0.25 ▼	-2.37	9,820	10,300	9,820	700	7,210,000
03/10/2016	10,550	0.00 ■■	0.00	10,550	10,550	10,550	0	0
30/09/2016	10,550	0.00 ■■	0.00	10,550	10,550	10,550	0	0
29/09/2016	10,550	-0.05 ▼	-0.47	9,860	10,550	9,860	1,820	19,201,000
28/09/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
27/09/2016	10,600	0.60 ▲	6.00	10,400	10,600	10,400	40	424,000
26/09/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	550	5,500,000
23/09/2016	10,000	0.00 ■■	0.00	9,700	10,000	9,350	430	4,300,000
22/09/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
21/09/2016	10,000	-0.70 ▼	-6.54	10,000	10,000	10,000	170	1,700,000
20/09/2016	10,700	0.35 ▲	3.38	10,600	10,700	10,600	30	321,000
19/09/2016	10,350	-0.65 ▼	-5.91	11,000	11,000	10,350	430	4,450,500
16/09/2016	11,000	-0.50 ▼	-4.35	11,900	12,300	10,700	710	7,810,000
15/09/2016	11,500	0.60 ▲	5.50	10,800	11,500	10,800	310	3,565,000
14/09/2016	10,900	0.40 ▲	3.81	10,200	11,100	9,770	2,880	31,392,000
13/09/2016	10,500	0.50 ▲	5.00	10,500	10,500	10,500	40	420,000
12/09/2016	10,000	0.60 ▲	6.38	8,800	10,000	8,800	30	300,000
09/09/2016	9,400	0.50 ▲	5.62	9,000	9,400	9,000	150	1,410,000
08/09/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,800	230	2,047,000
07/09/2016	8,900	-0.60 ▼	-6.32	9,000	9,000	8,900	580	5,162,000
06/09/2016	9,500	0.10 ▲	1.06	9,800	9,800	8,800	950	9,025,000
05/09/2016	9,400	-0.30 ▼	-3.09	10,000	10,200	9,400	4,680	43,992,000
01/09/2016	9,700	-0.70 ▼	-6.73	10,600	10,700	9,700	610	5,917,000
31/08/2016	10,400	0.50 ▲	5.05	10,400	10,400	9,900	4,030	41,912,000
30/08/2016	9,900	-0.70 ▼	-6.60	9,900	11,200	9,900	120	1,188,000
29/08/2016	10,600	-0.40 ▼	-3.64	10,300	11,500	10,300	650	6,890,000
26/08/2016	11,000	0.00 ■■	0.00	11,300	11,300	11,000	40	440,000
25/08/2016	11,000	0.00 ■■	0.00	10,500	11,000	10,500	80	880,000
24/08/2016	11,000	-0.40 ▼	-3.51	10,700	11,300	10,700	80	880,000
23/08/2016	11,400	0.00 ■■	0.00	10,700	11,400	10,700	320	3,648,000
22/08/2016	11,400	-0.10 ▼	-0.87	10,700	11,400	10,700	510	5,814,000
19/08/2016	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
18/08/2016	11,500	-0.10 ▼	-0.86	11,000	11,500	10,900	4,740	54,510,000
17/08/2016	11,600	-0.30 ▼	-2.52	11,100	11,600	11,100	520	6,032,000
16/08/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
15/08/2016	11,900	-0.50 ▼	-4.03	11,600	12,000	11,600	1,030	12,257,000
12/08/2016	12,400	0.00 ■■	0.00	12,400	12,800	12,000	900	11,160,000
11/08/2016	12,400	0.40 ▲	3.33	12,400	12,400	12,400	30	372,000
10/08/2016	12,000	-0.40 ▼	-3.23	12,800	12,800	12,000	120	1,440,000
09/08/2016	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
08/08/2016	12,400	0.40 ▲	3.33	12,400	12,400	12,400	10	124,000
05/08/2016	12,000	-0.80 ▼	-6.25	12,000	12,000	12,000	540	6,480,000
04/08/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
03/08/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
02/08/2016	12,800	0.30 ▲	2.40	12,200	12,800	12,200	20	256,000
01/08/2016	12,500	-0.50 ▼	-3.85	12,500	12,500	12,500	20	250,000
29/07/2016	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
28/07/2016	13,000	0.50 ▲	4.00	13,000	13,000	13,000	10	130,000
27/07/2016	12,500	-0.80 ▼	-6.02	12,900	13,000	12,400	1,350	16,875,000
26/07/2016	13,300	0.50 ▲	3.91	13,000	13,300	13,000	50	665,000
25/07/2016	12,800	0.10 ▲	0.79	12,800	12,800	12,800	20	256,000
22/07/2016	12,700	0.60 ▲	4.96	12,000	12,700	12,000	70	889,000
21/07/2016	12,100	-0.70 ▼	-5.47	12,100	12,100	12,100	10	121,000
20/07/2016	12,800	0.40 ▲	3.23	12,800	12,800	12,800	20	256,000
19/07/2016	12,400	-0.50 ▼	-3.88	12,500	12,800	12,000	230	2,852,000
18/07/2016	12,900	0.10 ▲	0.78	13,000	13,000	12,400	1,080	13,932,000
15/07/2016	12,800	-0.60 ▼	-4.48	12,900	12,900	12,800	50	640,000
14/07/2016	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
13/07/2016	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
12/07/2016	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
11/07/2016	13,400	0.40 ▲	3.08	13,000	13,400	13,000	80	1,072,000
08/07/2016	13,000	0.20 ▲	1.56	13,000	13,000	13,000	20	260,000
07/07/2016	12,800	0.00 ■■	0.00	13,000	13,000	12,000	3,070	39,296,000
06/07/2016	12,800	0.00 ■■	0.00	12,000	12,800	12,000	1,590	20,352,000
05/07/2016	12,800	-0.70 ▼	-5.19	12,800	12,800	12,800	10	128,000
04/07/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
01/07/2016	13,500	0.50 ▲	3.85	12,800	13,500	12,800	1,300	17,550,000
30/06/2016	13,000	-0.10 ▼	-0.76	12,700	13,000	12,700	2,860	37,180,000
29/06/2016	13,100	0.00 ■■	0.00	13,100	13,100	13,100	100	1,310,000
28/06/2016	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
27/06/2016	13,100	0.00 ■■	0.00	12,500	13,100	12,500	1,620	21,222,000
24/06/2016	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
23/06/2016	13,100	-0.10 ▼	-0.76	13,000	13,100	13,000	110	1,441,000
22/06/2016	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
21/06/2016	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
20/06/2016	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
17/06/2016	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
16/06/2016	13,200	-0.10 ▼	-0.75	12,400	13,200	12,400	140	1,848,000
15/06/2016	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
14/06/2016	13,300	0.00 ■■	0.00	13,300	13,300	13,300	50	665,000
13/06/2016	13,300	0.40 ▲	3.10	13,300	13,300	13,300	20	266,000
10/06/2016	12,900	-0.20 ▼	-1.53	13,100	13,300	12,900	80	1,032,000
09/06/2016	13,100	0.40 ▲	3.15	11,900	13,100	11,900	2,270	29,737,000
08/06/2016	12,700	-0.90 ▼	-6.62	12,700	13,400	12,700	2,540	32,258,000
07/06/2016	13,600	0.00 ■■	0.00	12,700	13,600	12,700	360	4,896,000
06/06/2016	13,600	0.20 ▲	1.49	13,600	13,600	13,600	1,810	24,616,000
03/06/2016	13,400	0.60 ▲	4.69	12,100	13,400	12,000	6,970	93,398,000
02/06/2016	12,800	-0.90 ▼	-6.57	12,800	12,800	12,800	3,240	41,472,000
01/06/2016	13,700	-0.10 ▼	-0.72	12,900	13,700	12,900	140	1,918,000
31/05/2016	13,800	0.20 ▲	1.47	13,900	13,900	13,500	3,160	43,608,000
30/05/2016	13,600	-0.10 ▼	-0.73	13,500	14,000	13,500	2,390	32,504,000
27/05/2016	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
26/05/2016	13,700	0.00 ■■	0.00	13,700	13,700	13,700	50	685,000
25/05/2016	13,700	0.10 ▲	0.74	13,700	14,400	13,700	1,860	25,482,000
24/05/2016	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
23/05/2016	13,600	0.00 ■■	0.00	13,600	13,600	13,600	40	544,000
20/05/2016	13,600	0.00 ■■	0.00	12,800	13,600	12,800	550	7,480,000
19/05/2016	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
18/05/2016	13,600	-0.10 ▼	-0.73	13,500	13,600	13,500	350	4,760,000
17/05/2016	13,700	0.00 ■■	0.00	12,800	13,800	12,800	2,070	28,359,000
16/05/2016	13,700	0.00 ■■	0.00	13,700	13,700	13,700	2,080	28,496,000
13/05/2016	13,700	-0.10 ▼	-0.72	13,000	13,700	13,000	1,120	15,344,000
12/05/2016	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
11/05/2016	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
10/05/2016	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
09/05/2016	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
06/05/2016	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
05/05/2016	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
04/05/2016	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
29/04/2016	13,800	0.00 ■■	0.00	13,100	13,800	12,900	630	8,694,000
28/04/2016	13,800	0.20 ▲	1.47	13,500	14,100	13,500	1,370	18,906,000
27/04/2016	13,600	0.00 ■■	0.00	12,700	13,600	12,700	220	2,992,000
26/04/2016	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
25/04/2016	13,600	-0.10 ▼	-0.73	13,700	13,700	13,600	40	544,000
22/04/2016	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
21/04/2016	13,700	-0.10 ▼	-0.72	12,900	13,700	12,900	70	959,000
20/04/2016	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
19/04/2016	13,800	0.30 ▲	2.22	13,500	13,800	13,500	540	7,452,000
15/04/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
14/04/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
13/04/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
12/04/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
11/04/2016	13,500	-0.30 ▼	-2.17	13,000	13,500	13,000	190	2,565,000
08/04/2016	13,800	0.00 ■■	0.00	13,800	13,800	13,800	1,300	17,940,000
07/04/2016	13,800	0.00 ■■	0.00	13,300	14,000	12,900	2,510	34,638,000
06/04/2016	13,800	0.30 ▲	2.22	13,700	13,800	13,700	150	2,070,000
05/04/2016	13,500	0.40 ▲	3.05	13,100	13,500	13,100	30	405,000
04/04/2016	13,100	0.50 ▲	3.97	13,100	13,100	13,100	90	1,179,000
01/04/2016	12,600	-0.30 ▼	-2.33	13,300	13,400	12,500	230	2,898,000
31/03/2016	12,900	0.40 ▲	3.20	12,900	13,000	11,700	1,760	22,704,000
30/03/2016	12,500	0.80 ▲	6.84	11,700	12,500	11,700	2,260	28,250,000
29/03/2016	11,700	0.50 ▲	4.46	11,200	11,900	10,800	350	4,095,000
28/03/2016	11,200	0.70 ▲	6.67	10,600	11,200	10,600	14,830	166,096,000
25/03/2016	10,500	-0.10 ▼	-0.94	10,100	11,200	10,100	12,060	126,630,000
24/03/2016	10,600	-0.10 ▼	-0.93	11,400	11,400	10,000	29,570	313,442,000
23/03/2016	10,700	-0.60 ▼	-5.31	11,900	11,900	10,700	610	6,527,000
22/03/2016	11,300	-0.70 ▼	-5.83	12,600	12,600	11,300	2,210	24,973,000
21/03/2016	12,000	-0.90 ▼	-6.98	13,200	13,200	12,000	4,950	59,400,000
18/03/2016	12,900	-0.60 ▼	-4.44	13,300	13,300	12,600	4,450	57,405,000
17/03/2016	13,500	0.50 ▲	3.85	13,300	13,800	12,200	18,730	252,855,000
16/03/2016	13,000	-0.20 ▼	-1.52	12,500	13,000	12,300	1,050	13,650,000
15/03/2016	13,200	0.00 ■■	0.00	12,500	13,200	12,500	560	7,392,000
14/03/2016	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
11/03/2016	13,200	0.00 ■■	0.00	13,200	13,200	13,200	50	660,000
10/03/2016	13,200	0.00 ■■	0.00	13,000	13,200	13,000	70	924,000
09/03/2016	13,200	-0.10 ▼	-0.75	13,300	13,300	13,200	50	660,000
08/03/2016	13,300	0.00 ■■	0.00	13,300	13,300	13,300	50	665,000
07/03/2016	13,300	0.00 ■■	0.00	13,000	13,300	13,000	140	1,862,000
04/03/2016	13,300	0.00 ■■	0.00	13,300	13,300	13,300	50	665,000
03/03/2016	13,300	0.00 ■■	0.00	13,300	13,300	13,300	50	665,000
02/03/2016	13,300	0.70 ▲	5.56	13,300	13,300	12,000	6,390	84,987,000
01/03/2016	12,600	-0.90 ▼	-6.67	12,700	13,000	12,600	3,440	43,344,000
29/02/2016	13,500	0.10 ▲	0.75	13,000	13,500	12,500	2,900	39,150,000
26/02/2016	13,400	-0.10 ▼	-0.74	13,400	13,400	13,400	110	1,474,000
25/02/2016	13,500	0.00 ■■	0.00	12,600	13,500	12,600	2,810	37,935,000
24/02/2016	13,500	0.10 ▲	0.75	12,500	13,500	12,500	2,970	40,095,000
23/02/2016	13,400	-0.10 ▼	-0.74	12,900	13,400	12,800	1,020	13,668,000
22/02/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
19/02/2016	13,500	0.00 ■■	0.00	13,400	13,500	13,400	160	2,160,000
18/02/2016	13,500	0.50 ▲	3.85	13,500	13,500	13,500	20	270,000
17/02/2016	13,000	-0.90 ▼	-6.47	14,300	14,300	13,000	160	2,080,000
16/02/2016	13,900	0.00 ■■	0.00	14,300	14,300	13,000	590	8,201,000
15/02/2016	13,900	-0.50 ▼	-3.47	14,300	14,300	13,400	310	4,309,000
05/02/2016	14,400	0.50 ▲	3.60	14,400	14,500	13,000	2,870	41,328,000
04/02/2016	13,900	0.00 ■■	0.00	14,400	14,400	13,000	2,100	29,190,000
03/02/2016	13,900	0.00 ■■	0.00	14,500	14,500	13,000	510	7,089,000
02/02/2016	13,900	-0.50 ▼	-3.47	13,400	14,400	13,400	460	6,394,000
01/02/2016	14,400	0.00 ■■	0.00	14,400	14,400	14,400	50	720,000
29/01/2016	14,400	-0.10 ▼	-0.69	13,500	14,400	13,500	390	5,616,000
28/01/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
27/01/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,500	100	1,450,000
26/01/2016	14,500	-0.10 ▼	-0.68	13,700	14,500	13,600	1,400	20,300,000
25/01/2016	14,600	-0.10 ▼	-0.68	13,700	14,600	13,700	570	8,322,000
22/01/2016	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
21/01/2016	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
20/01/2016	14,700	-0.10 ▼	-0.68	13,900	14,700	13,800	670	9,849,000
19/01/2016	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
18/01/2016	14,800	0.00 ■■	0.00	13,900	14,800	13,800	2,510	37,148,000
15/01/2016	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
14/01/2016	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
13/01/2016	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
12/01/2016	14,800	0.00 ■■	0.00	14,800	14,800	14,800	860	12,728,000
11/01/2016	14,800	0.50 ▲	3.50	14,300	14,800	14,300	50	740,000
08/01/2016	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
07/01/2016	14,300	0.00 ■■	0.00	14,300	14,300	14,300	140	2,002,000
06/01/2016	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
05/01/2016	14,300	-1.00 ▼	-6.54	14,300	14,900	14,300	1,330	19,019,000
04/01/2016	15,300	-0.50 ▼	-3.16	14,700	15,800	14,700	1,390	21,267,000
31/12/2015	15,800	0.20 ▲	1.28	14,600	15,800	14,600	3,660	57,828,000
30/12/2015	15,600	-0.20 ▼	-1.27	14,700	16,400	14,700	6,420	100,152,000
29/12/2015	15,800	0.00 ■■	0.00	15,800	15,800	15,800	50	790,000
28/12/2015	15,800	0.30 ▲	1.94	15,700	15,800	15,700	180	2,844,000
25/12/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
24/12/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	300	4,650,000
23/12/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
22/12/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
21/12/2015	15,500	0.20 ▲	1.31	15,500	15,500	15,500	20	310,000
18/12/2015	15,300	-0.10 ▼	-0.65	15,600	15,600	14,400	520	7,956,000
17/12/2015	15,400	-0.10 ▼	-0.65	15,500	15,800	14,500	1,370	21,098,000
16/12/2015	15,500	0.20 ▲	1.31	15,100	15,800	14,300	1,890	29,295,000
15/12/2015	15,300	0.00 ■■	0.00	15,300	15,300	15,300	0	0
14/12/2015	15,300	0.40 ▲	2.68	15,000	15,400	13,900	1,630	24,939,000
11/12/2015	14,900	0.90 ▲	6.43	14,900	14,900	14,900	20	298,000
10/12/2015	14,000	-0.20 ▼	-1.41	14,700	14,700	14,000	70	980,000
09/12/2015	14,200	-1.00 ▼	-6.58	14,200	15,100	14,200	720	10,224,000
08/12/2015	15,200	-0.10 ▼	-0.65	14,300	15,200	14,300	920	13,984,000
07/12/2015	15,300	0.30 ▲	2.00	15,000	15,500	14,000	1,680	25,704,000
04/12/2015	15,000	0.00 ■■	0.00	15,400	15,400	14,200	510	7,650,000
03/12/2015	15,000	0.50 ▲	3.45	14,500	15,200	14,000	1,650	24,750,000
02/12/2015	14,500	-1.00 ▼	-6.45	15,800	16,500	14,500	3,480	50,460,000
01/12/2015	15,500	0.00 ■■	0.00	16,000	16,500	14,500	2,850	44,175,000
30/11/2015	15,500	-0.10 ▼	-0.64	15,600	16,600	14,600	1,890	29,295,000
27/11/2015	15,600	-0.20 ▼	-1.27	14,700	15,800	14,700	1,300	20,280,000
26/11/2015	15,800	0.40 ▲	2.60	15,400	15,800	14,400	4,950	78,210,000
25/11/2015	15,400	0.00 ■■	0.00	15,600	16,200	14,400	1,000	15,400,000
24/11/2015	15,400	0.00 ■■	0.00	15,400	15,400	15,400	250	3,850,000
23/11/2015	15,400	-0.30 ▼	-1.91	14,900	15,400	14,900	2,020	31,108,000
20/11/2015	15,700	1.00 ▲	6.80	13,700	15,700	13,700	3,260	51,182,000
19/11/2015	14,700	-0.10 ▼	-0.68	13,800	14,700	13,800	70	1,029,000
18/11/2015	14,800	0.20 ▲	1.37	14,800	14,800	14,800	130	1,924,000
17/11/2015	14,600	-0.10 ▼	-0.68	13,700	14,600	13,700	210	3,066,000
16/11/2015	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
13/11/2015	14,700	0.00 ■■	0.00	14,700	14,700	13,700	660	9,702,000
12/11/2015	14,700	-0.10 ▼	-0.68	13,800	14,700	13,800	840	12,348,000
11/11/2015	14,800	0.00 ■■	0.00	14,900	14,900	13,800	1,160	17,168,000
10/11/2015	14,800	-0.20 ▼	-1.33	14,000	14,800	14,000	250	3,700,000
09/11/2015	15,000	-0.10 ▼	-0.66	14,100	15,000	14,100	380	5,700,000
06/11/2015	15,100	0.50 ▲	3.42	15,100	15,100	15,100	20	302,000
05/11/2015	14,600	-1.00 ▼	-6.41	14,600	15,600	14,600	360	5,256,000
04/11/2015	15,600	-0.10 ▼	-0.64	15,600	15,800	14,700	1,820	28,392,000
03/11/2015	15,700	-0.10 ▼	-0.63	15,800	15,800	14,700	900	14,130,000
02/11/2015	15,800	-0.10 ▼	-0.63	14,800	15,800	14,800	210	3,318,000
30/10/2015	15,900	0.20 ▲	1.27	15,500	15,900	14,700	8,220	130,698,000
29/10/2015	15,700	0.70 ▲	4.67	15,000	16,000	14,000	2,050	32,185,000
28/10/2015	15,000	0.30 ▲	2.04	13,700	15,300	13,700	1,270	19,050,000
27/10/2015	14,700	-1.00 ▼	-6.37	14,700	15,600	14,700	700	10,290,000
26/10/2015	15,700	0.00 ■■	0.00	15,700	15,700	15,700	250	3,925,000
23/10/2015	15,700	0.00 ■■	0.00	14,700	15,700	14,700	280	4,396,000
22/10/2015	15,700	0.00 ■■	0.00	14,700	15,700	14,700	1,740	27,318,000
21/10/2015	15,700	0.20 ▲	1.29	14,500	16,400	14,500	2,550	40,035,000
20/10/2015	15,500	-0.30 ▼	-1.90	14,700	15,500	14,700	680	10,540,000
19/10/2015	15,800	-0.20 ▼	-1.25	15,500	15,800	15,500	1,340	21,172,000
16/10/2015	16,000	0.50 ▲	3.23	14,500	16,000	14,500	290	4,640,000
15/10/2015	15,500	-0.10 ▼	-0.64	16,200	16,200	14,600	980	15,190,000
14/10/2015	15,600	0.00 ■■	0.00	15,600	15,600	15,600	0	0
13/10/2015	15,600	0.00 ■■	0.00	15,600	15,600	15,600	0	0
12/10/2015	15,600	0.00 ■■	0.00	15,600	15,600	15,600	150	2,340,000
09/10/2015	15,600	-0.10 ▼	-0.64	14,700	15,600	14,700	1,040	16,224,000
08/10/2015	15,700	0.20 ▲	1.29	14,500	15,700	14,500	240	3,768,000
07/10/2015	15,500	0.30 ▲	1.97	15,200	15,500	15,200	310	4,805,000
06/10/2015	15,200	0.00 ■■	0.00	15,200	15,200	15,200	220	3,344,000
05/10/2015	15,200	0.50 ▲	3.40	14,700	15,200	14,700	30	456,000
02/10/2015	14,700	0.40 ▲	2.80	14,800	14,800	13,300	100	1,470,000
01/10/2015	14,300	0.30 ▲	2.14	14,300	14,300	14,300	90	1,287,000
30/09/2015	14,000	-0.20 ▼	-1.41	14,000	14,500	13,300	2,250	31,500,000
29/09/2015	14,200	0.50 ▲	3.65	12,800	14,200	12,800	5,450	77,390,000
28/09/2015	13,700	0.80 ▲	6.20	13,500	13,800	12,500	190	2,603,000
25/09/2015	12,900	0.00 ■■	0.00	12,000	13,500	12,000	1,440	18,576,000
24/09/2015	12,900	0.50 ▲	4.03	12,000	13,000	11,600	5,670	73,143,000
23/09/2015	12,400	0.20 ▲	1.64	12,400	12,400	12,400	20	248,000
22/09/2015	12,200	0.00 ■■	0.00	11,400	12,200	11,400	660	8,052,000
21/09/2015	12,200	-0.10 ▼	-0.81	11,500	12,200	11,500	320	3,904,000
18/09/2015	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
17/09/2015	12,300	-0.10 ▼	-0.81	12,500	12,800	11,600	1,970	24,231,000
16/09/2015	12,400	0.40 ▲	3.33	11,900	12,400	11,900	1,290	15,996,000
15/09/2015	12,000	0.10 ▲	0.84	12,100	12,400	12,000	140	1,680,000
14/09/2015	11,900	-0.10 ▼	-0.83	12,300	12,300	11,900	1,030	12,257,000
11/09/2015	12,000	-0.40 ▼	-3.23	11,600	12,000	11,600	1,850	22,200,000
10/09/2015	12,400	0.20 ▲	1.64	12,400	12,400	12,400	20	248,000
09/09/2015	12,200	0.20 ▲	1.67	12,200	12,200	12,200	20	244,000
08/09/2015	12,000	0.20 ▲	1.69	12,000	12,000	12,000	20	240,000
07/09/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
04/09/2015	11,800	0.10 ▲	0.85	11,900	12,000	11,000	330	3,894,000
03/09/2015	11,700	0.60 ▲	5.41	11,700	11,700	11,700	170	1,989,000
01/09/2015	11,100	-0.80 ▼	-6.72	11,100	11,100	11,100	30	333,000
31/08/2015	11,900	0.00 ■■	0.00	11,900	11,900	11,900	50	595,000
28/08/2015	11,900	-0.10 ▼	-0.83	11,200	11,900	11,200	330	3,927,000
27/08/2015	12,000	0.10 ▲	0.84	11,100	12,000	11,100	3,240	38,880,000
26/08/2015	11,900	-0.50 ▼	-4.03	11,600	11,900	11,600	80	952,000
25/08/2015	12,400	0.50 ▲	4.20	11,900	12,400	11,900	2,240	27,776,000
24/08/2015	11,900	0.10 ▲	0.85	11,900	11,900	11,900	10	119,000
21/08/2015	11,800	-0.10 ▼	-0.84	11,900	12,400	11,500	2,290	27,022,000
20/08/2015	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
19/08/2015	11,900	0.00 ■■	0.00	11,100	11,900	11,100	200	2,380,000
18/08/2015	11,900	-0.10 ▼	-0.83	11,200	11,900	11,200	550	6,545,000
17/08/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
14/08/2015	12,000	-0.50 ▼	-4.00	11,900	13,200	11,700	680	8,160,000
13/08/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
12/08/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
11/08/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
10/08/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
07/08/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
06/08/2015	12,500	0.50 ▲	4.17	12,000	12,500	12,000	1,020	12,750,000
05/08/2015	12,000	0.00 ■■	0.00	11,900	12,500	11,200	2,600	31,200,000
04/08/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
03/08/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
31/07/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
30/07/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
29/07/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
28/07/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
27/07/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
24/07/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
23/07/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
22/07/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
21/07/2015	12,000	0.20 ▲	1.69	12,000	12,000	12,000	10	120,000
20/07/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
17/07/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
16/07/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
15/07/2015	11,800	0.60 ▲	5.36	11,600	11,800	11,200	190	2,242,000
14/07/2015	11,200	-0.80 ▼	-6.67	11,300	11,900	11,200	610	6,832,000
13/07/2015	12,000	0.00 ■■	0.00	12,000	12,000	11,200	1,030	12,360,000
10/07/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
09/07/2015	12,000	-0.10 ▼	-0.83	11,300	12,000	11,300	310	3,720,000
08/07/2015	12,100	-0.40 ▼	-3.20	11,700	12,100	11,700	1,220	14,762,000
07/07/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
06/07/2015	12,500	0.70 ▲	5.93	12,500	12,500	12,500	40	500,000
03/07/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
02/07/2015	11,800	-0.30 ▼	-2.48	11,300	11,800	11,300	1,110	13,098,000
01/07/2015	12,100	-0.90 ▼	-6.92	12,100	12,100	12,100	30	363,000
30/06/2015	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
29/06/2015	13,000	0.50 ▲	4.00	12,200	13,000	12,200	1,550	20,150,000
26/06/2015	12,500	0.80 ▲	6.84	10,900	12,500	10,900	5,780	72,250,000
25/06/2015	11,700	-0.80 ▼	-6.40	11,700	11,900	11,700	14,860	173,862,000
24/06/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
23/06/2015	12,500	-0.20 ▼	-1.57	11,900	12,500	11,900	20	250,000
22/06/2015	12,700	0.00 ■■	0.00	12,900	12,900	12,000	60	762,000
19/06/2015	12,700	0.50 ▲	4.10	12,300	12,700	12,300	430	5,461,000
18/06/2015	12,200	0.30 ▲	2.52	11,200	12,200	11,200	20	244,000
17/06/2015	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
16/06/2015	11,900	-0.50 ▼	-4.03	11,600	12,000	11,600	590	7,021,000
15/06/2015	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
12/06/2015	12,400	0.30 ▲	2.48	12,400	12,400	12,400	50	620,000
11/06/2015	12,100	0.10 ▲	0.83	12,400	12,400	11,300	3,990	48,279,000
10/06/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
09/06/2015	12,000	0.20 ▲	1.69	12,000	12,000	12,000	50	600,000
08/06/2015	11,800	-0.20 ▼	-1.67	12,200	12,700	11,200	7,600	89,680,000
05/06/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
04/06/2015	12,000	0.20 ▲	1.69	12,200	12,200	12,000	210	2,520,000
03/06/2015	11,800	0.60 ▲	5.36	11,800	11,800	11,800	10	118,000
02/06/2015	11,200	-0.80 ▼	-6.67	11,200	11,200	11,200	10	112,000
01/06/2015	12,000	-0.30 ▼	-2.44	12,000	12,500	11,500	6,170	74,040,000
29/05/2015	12,300	-0.20 ▼	-1.60	12,300	12,300	12,300	20	246,000
28/05/2015	12,500	0.60 ▲	5.04	11,200	12,500	11,200	8,230	102,875,000
27/05/2015	11,900	0.40 ▲	3.48	11,800	11,900	11,800	50	595,000
26/05/2015	11,500	0.10 ▲	0.88	10,700	11,800	10,700	7,100	81,650,000
25/05/2015	11,400	0.50 ▲	4.59	10,900	11,400	10,900	1,020	11,628,000
22/05/2015	10,900	-0.70 ▼	-6.03	11,900	11,900	10,800	1,110	12,099,000
21/05/2015	11,600	0.20 ▲	1.75	10,700	11,600	10,700	5,040	58,464,000
20/05/2015	11,400	0.70 ▲	6.54	11,100	11,400	11,100	80	912,000
19/05/2015	10,700	-0.80 ▼	-6.96	10,700	10,700	10,700	10	107,000
18/05/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
15/05/2015	11,500	0.10 ▲	0.88	10,700	11,500	10,700	6,020	69,230,000
14/05/2015	11,400	-0.10 ▼	-0.87	10,700	11,400	10,700	8,020	91,428,000
13/05/2015	11,500	0.30 ▲	2.68	11,500	11,500	10,500	8,390	96,485,000
12/05/2015	11,200	-0.80 ▼	-6.67	11,200	11,200	11,200	10	112,000
11/05/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
08/05/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
07/05/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
06/05/2015	12,000	0.30 ▲	2.56	12,000	12,000	12,000	10	120,000
05/05/2015	11,700	0.30 ▲	2.63	11,700	11,700	11,700	10	117,000
04/05/2015	11,400	-0.20 ▼	-1.72	10,800	11,400	10,800	3,640	41,496,000
27/04/2015	11,600	0.10 ▲	0.87	11,600	11,600	10,900	2,010	23,316,000
24/04/2015	11,500	0.00 ■■	0.00	11,900	11,900	10,700	270	3,105,000
23/04/2015	11,500	0.30 ▲	2.68	11,500	11,500	11,500	20	230,000
22/04/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
21/04/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
20/04/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
17/04/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
16/04/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
15/04/2015	11,200	0.20 ▲	1.82	11,100	11,200	11,100	80	896,000
14/04/2015	11,000	-0.50 ▼	-4.35	11,000	11,000	11,000	10	110,000
13/04/2015	11,500	-0.50 ▼	-4.17	11,500	11,500	11,500	5,000	57,500,000
10/04/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
09/04/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
08/04/2015	12,000	0.00 ■■	0.00	12,000	12,500	11,200	3,450	41,400,000
07/04/2015	12,000	0.50 ▲	4.35	10,800	12,000	10,700	8,100	97,200,000
06/04/2015	11,500	0.30 ▲	2.68	11,500	11,500	11,500	10	115,000
03/04/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
02/04/2015	11,200	0.20 ▲	1.82	10,700	11,200	10,700	3,080	34,496,000
01/04/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
31/03/2015	11,000	-0.50 ▼	-4.35	10,700	11,000	10,700	1,600	17,600,000
30/03/2015	11,500	0.50 ▲	4.55	10,800	11,600	10,700	4,610	53,015,000
27/03/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
26/03/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
25/03/2015	11,000	0.10 ▲	0.92	11,000	11,000	11,000	10	110,000
24/03/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
23/03/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
20/03/2015	10,900	-0.60 ▼	-5.22	10,700	10,900	10,700	60	654,000
19/03/2015	11,500	0.60 ▲	5.50	10,900	11,600	10,200	9,760	112,240,000
18/03/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
17/03/2015	10,900	0.30 ▲	2.83	10,900	10,900	10,900	10	109,000
16/03/2015	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
13/03/2015	10,600	0.10 ▲	0.95	10,500	10,900	10,500	100	1,060,000
12/03/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
11/03/2015	10,500	0.30 ▲	2.94	10,500	10,500	10,500	10	105,000
10/03/2015	10,200	0.00 ■■	0.00	10,200	10,500	10,200	60	612,000
09/03/2015	10,200	-0.70 ▼	-6.42	10,300	10,300	10,200	60	612,000
06/03/2015	10,900	-0.10 ▼	-0.91	10,300	10,900	10,300	840	9,156,000
05/03/2015	11,000	0.60 ▲	5.77	10,700	11,000	10,700	170	1,870,000
04/03/2015	10,400	0.20 ▲	1.96	10,400	10,400	10,400	10	104,000
03/03/2015	10,200	-0.10 ▼	-0.97	10,000	10,500	10,000	100	1,020,000
02/03/2015	10,300	-0.70 ▼	-6.36	10,300	10,300	10,300	720	7,416,000
27/02/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
26/02/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
25/02/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
24/02/2015	11,000	0.50 ▲	4.76	10,500	11,000	9,800	230	2,530,000
13/02/2015	10,500	-0.50 ▼	-4.55	10,300	10,500	10,300	70	735,000
12/02/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
11/02/2015	11,000	0.50 ▲	4.76	9,800	11,000	9,800	310	3,410,000
10/02/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
09/02/2015	10,500	-0.50 ▼	-4.55	10,600	10,600	10,300	1,020	10,710,000
06/02/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
05/02/2015	11,000	0.10 ▲	0.92	10,400	11,000	10,200	10,020	110,220,000
04/02/2015	10,900	-0.80 ▼	-6.84	10,900	10,900	10,900	10	109,000
03/02/2015	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
02/02/2015	11,700	0.70 ▲	6.36	11,700	11,700	11,700	10	117,000
30/01/2015	11,000	0.20 ▲	1.85	10,400	11,000	10,400	3,620	39,820,000
29/01/2015	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
28/01/2015	10,800	0.40 ▲	3.85	10,500	10,800	10,500	520	5,616,000
27/01/2015	10,400	-0.60 ▼	-5.45	10,400	10,400	10,400	10	104,000
26/01/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
23/01/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
22/01/2015	11,000	0.00 ■■	0.00	10,300	11,000	10,300	40	440,000
21/01/2015	11,000	0.60 ▲	5.77	10,500	11,000	10,500	20	220,000
20/01/2015	10,400	-0.50 ▼	-4.59	10,200	10,400	10,200	3,010	31,304,000
19/01/2015	10,900	0.50 ▲	4.81	10,400	11,000	10,100	3,940	42,946,000
16/01/2015	10,400	-0.10 ▼	-0.95	10,100	10,400	10,100	3,010	31,304,000
15/01/2015	10,500	0.10 ▲	0.96	10,100	10,500	10,100	4,730	49,665,000
14/01/2015	10,400	0.10 ▲	0.97	10,100	10,400	10,100	3,240	33,696,000
13/01/2015	10,300	-0.10 ▼	-0.96	10,400	10,400	10,100	2,590	26,677,000
12/01/2015	10,400	-0.20 ▼	-1.89	10,400	10,400	10,000	2,250	23,400,000
09/01/2015	10,600	0.20 ▲	1.92	10,600	10,600	10,600	10	106,000
08/01/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
07/01/2015	10,400	-0.10 ▼	-0.95	10,000	10,400	9,800	3,930	40,872,000
06/01/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
05/01/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
31/12/2014	10,500	-0.10 ▼	-0.94	9,900	10,500	9,900	50	525,000
30/12/2014	10,600	0.20 ▲	1.92	10,600	10,600	10,600	50	530,000
29/12/2014	10,400	0.00 ■■	0.00	10,200	10,400	10,200	370	3,848,000
26/12/2014	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	20	208,000
25/12/2014	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	10	105,000
24/12/2014	11,000	0.00 ■■	0.00	10,600	11,000	10,500	5,530	60,830,000
23/12/2014	11,000	0.10 ▲	0.92	11,000	11,000	10,500	4,870	53,570,000
22/12/2014	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
19/12/2014	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
18/12/2014	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
17/12/2014	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
16/12/2014	10,900	0.30 ▲	2.83	10,600	10,900	10,600	2,050	22,345,000
15/12/2014	10,600	0.00 ■■	0.00	10,500	10,600	10,500	2,200	23,320,000
12/12/2014	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
11/12/2014	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
10/12/2014	10,600	0.20 ▲	1.92	10,600	10,600	10,600	10	106,000
09/12/2014	10,400	-0.10 ▼	-0.95	10,000	10,400	10,000	4,600	47,840,000
08/12/2014	10,500	-0.20 ▼	-1.87	10,000	10,500	10,000	3,020	31,710,000
05/12/2014	10,700	-0.10 ▼	-0.93	10,500	10,700	10,400	8,000	85,600,000
04/12/2014	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
03/12/2014	10,800	0.30 ▲	2.86	10,500	10,800	10,500	3,010	32,508,000
02/12/2014	10,500	-0.30 ▼	-2.78	10,200	10,500	10,200	2,020	21,210,000
01/12/2014	10,800	-0.10 ▼	-0.92	10,800	10,800	10,800	1,000	10,800,000
28/11/2014	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
27/11/2014	10,900	0.50 ▲	4.81	10,400	10,900	10,400	2,050	22,345,000
26/11/2014	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
25/11/2014	10,400	0.40 ▲	4.00	10,200	10,500	10,000	530	5,512,000
24/11/2014	10,000	-0.60 ▼	-5.66	10,600	10,600	10,000	2,090	20,900,000
21/11/2014	10,600	-0.10 ▼	-0.93	10,000	10,600	10,000	210	2,226,000
20/11/2014	10,700	0.40 ▲	3.88	10,600	11,000	9,700	7,750	82,925,000
19/11/2014	10,300	0.30 ▲	3.00	10,700	10,700	10,000	2,650	27,295,000
18/11/2014	10,000	-0.40 ▼	-3.85	9,700	10,800	9,700	1,650	16,500,000
17/11/2014	10,400	-0.10 ▼	-0.95	10,300	10,400	10,300	2,640	27,456,000
14/11/2014	10,500	-0.20 ▼	-1.87	10,600	10,700	10,000	3,840	40,320,000
13/11/2014	10,700	0.00 ■■	0.00	10,000	10,700	10,000	4,070	43,549,000
12/11/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
11/11/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
10/11/2014	10,700	0.00 ■■	0.00	10,000	10,700	10,000	20	214,000
07/11/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
06/11/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
05/11/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
04/11/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
03/11/2014	10,700	-0.10 ▼	-0.93	10,700	10,700	10,700	20	214,000
31/10/2014	10,800	0.00 ■■	0.00	10,300	10,800	10,300	2,220	23,976,000
30/10/2014	10,800	0.00 ■■	0.00	10,100	10,800	10,100	50	540,000
29/10/2014	10,800	-0.10 ▼	-0.92	10,800	10,800	10,800	20	216,000
28/10/2014	10,900	0.60 ▲	5.83	10,300	11,000	10,300	9,030	98,427,000
27/10/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	1,550	15,965,000
24/10/2014	10,300	0.00 ■■	0.00	9,700	10,300	9,700	1,060	10,918,000
23/10/2014	10,300	-0.70 ▼	-6.36	10,300	10,600	10,300	1,180	12,154,000
22/10/2014	11,000	0.70 ▲	6.80	10,500	11,000	10,500	2,460	27,060,000
21/10/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
20/10/2014	10,300	0.00 ■■	0.00	10,500	10,500	10,300	60	618,000
17/10/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
16/10/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
15/10/2014	10,300	0.40 ▲	4.04	9,900	10,300	9,900	510	5,253,000
14/10/2014	9,900	-0.60 ▼	-5.71	9,900	9,900	9,900	140	1,386,000
13/10/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
10/10/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
09/10/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	10	105,000
08/10/2014	10,500	0.20 ▲	1.94	10,300	10,500	10,300	1,050	11,025,000
07/10/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
06/10/2014	10,300	0.00 ■■	0.00	10,200	10,300	10,200	240	2,472,000
03/10/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
02/10/2014	10,300	0.00 ■■	0.00	9,700	10,300	9,700	1,400	14,420,000
01/10/2014	10,300	-0.20 ▼	-1.90	9,800	10,300	9,800	130	1,339,000
30/09/2014	10,500	-0.10 ▼	-0.94	10,000	10,600	9,900	1,680	17,640,000
29/09/2014	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
26/09/2014	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
25/09/2014	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
24/09/2014	10,600	0.30 ▲	2.91	10,600	10,600	10,600	30	318,000
23/09/2014	10,300	-0.20 ▼	-1.90	10,600	10,600	9,800	10,340	106,502,000
22/09/2014	10,500	0.00 ■■	0.00	9,800	10,500	9,800	40	420,000
19/09/2014	10,500	-0.40 ▼	-3.67	10,200	10,500	10,200	1,030	10,815,000
18/09/2014	10,900	0.40 ▲	3.81	10,900	10,900	10,900	10	109,000
17/09/2014	10,500	0.10 ▲	0.96	9,700	10,700	9,700	80	840,000
16/09/2014	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
15/09/2014	10,400	-0.30 ▼	-2.80	10,000	10,700	10,000	860	8,944,000
12/09/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
11/09/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
10/09/2014	10,700	0.30 ▲	2.88	10,700	10,700	10,700	50	535,000
09/09/2014	10,400	-0.10 ▼	-0.95	9,900	10,400	9,900	20	208,000
08/09/2014	10,500	0.30 ▲	2.94	10,700	10,700	9,700	1,210	12,705,000
05/09/2014	10,200	-0.60 ▼	-5.56	10,300	10,700	10,200	3,120	31,824,000
04/09/2014	10,800	-0.20 ▼	-1.82	10,300	11,000	10,300	2,910	31,428,000
03/09/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	10	110,000
29/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
28/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
27/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
26/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
25/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
22/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
21/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
20/08/2014	11,000	0.00 ■■	0.00	10,400	11,000	10,400	1,010	11,110,000
19/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
18/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
15/08/2014	11,000	0.50 ▲	4.76	11,000	11,000	11,000	10	110,000
14/08/2014	10,500	-0.50 ▼	-4.55	10,300	10,500	10,300	570	5,985,000
13/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
12/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
11/08/2014	11,000	0.10 ▲	0.92	10,900	11,000	10,900	60	660,000
08/08/2014	10,900	0.10 ▲	0.93	10,200	10,900	10,200	1,010	11,009,000
07/08/2014	10,800	0.10 ▲	0.93	10,800	10,800	10,800	20	216,000
06/08/2014	10,700	-0.30 ▼	-2.73	10,300	11,000	10,300	5,770	61,739,000
05/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
04/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	40	440,000
01/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
31/07/2014	11,000	0.00 ■■	0.00	10,600	11,000	10,600	1,510	16,610,000
30/07/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
29/07/2014	11,000	0.30 ▲	2.80	10,800	11,000	10,000	1,350	14,850,000
28/07/2014	10,700	-0.20 ▼	-1.83	10,300	11,000	10,200	2,920	31,244,000
25/07/2014	10,900	-0.10 ▼	-0.91	10,300	10,900	10,300	400	4,360,000
24/07/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
23/07/2014	11,000	0.30 ▲	2.80	10,700	11,000	10,000	18,690	205,590,000
22/07/2014	10,700	-0.30 ▼	-2.73	10,400	10,700	10,400	30	321,000
21/07/2014	11,000	0.40 ▲	3.77	11,000	11,000	11,000	10	110,000
18/07/2014	10,600	0.60 ▲	6.00	10,000	10,600	10,000	720	7,632,000
17/07/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
16/07/2014	10,000	0.00 ■■	0.00	10,300	10,600	9,500	6,250	62,500,000
15/07/2014	10,000	-0.30 ▼	-2.91	9,600	10,200	9,600	640	6,400,000
14/07/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	10	103,000
11/07/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
10/07/2014	10,300	-0.10 ▼	-0.96	9,700	10,300	9,700	20	206,000
09/07/2014	10,400	0.00 ■■	0.00	10,000	10,400	10,000	3,010	31,304,000
08/07/2014	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
07/07/2014	10,400	0.20 ▲	1.96	10,200	10,600	9,800	4,790	49,816,000
04/07/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,200	10	102,000
03/07/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
02/07/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
01/07/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
30/06/2014	10,200	0.10 ▲	0.99	10,100	10,200	10,100	850	8,670,000
27/06/2014	10,100	0.30 ▲	3.06	9,800	10,100	9,300	14,720	148,672,000
26/06/2014	9,800	-0.20 ▼	-2.00	9,300	9,800	9,300	1,510	14,798,000
25/06/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
24/06/2014	10,000	-0.20 ▼	-1.96	10,000	10,000	10,000	4,000	40,000,000
23/06/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
20/06/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
19/06/2014	10,200	0.30 ▲	3.03	10,200	10,200	10,200	10	102,000
18/06/2014	9,900	-0.20 ▼	-1.98	9,900	9,900	9,900	20	198,000
17/06/2014	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
16/06/2014	10,100	0.10 ▲	1.00	10,000	10,100	9,800	6,700	67,670,000
13/06/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
12/06/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
11/06/2014	10,000	0.00 ■■	0.00	10,300	10,300	9,300	30	300,000
10/06/2014	10,000	0.40 ▲	4.17	9,600	10,000	9,600	60	600,000
09/06/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
06/06/2014	9,600	-0.20 ▼	-2.04	9,200	9,600	9,200	20	192,000
05/06/2014	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
04/06/2014	9,800	0.00 ■■	0.00	9,800	9,800	9,800	1,000	9,800,000
03/06/2014	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
02/06/2014	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
30/05/2014	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
29/05/2014	9,800	0.30 ▲	3.16	9,600	10,000	9,600	3,100	30,380,000
28/05/2014	9,500	-0.50 ▼	-5.00	9,400	9,500	9,400	1,010	9,595,000
27/05/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
26/05/2014	10,000	0.60 ▲	6.38	9,500	10,000	9,400	17,660	176,600,000
23/05/2014	9,400	0.10 ▲	1.08	9,200	9,400	9,200	30	282,000
22/05/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
21/05/2014	9,300	0.00 ■■	0.00	9,000	9,300	9,000	3,640	33,852,000
20/05/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
19/05/2014	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	21,240	197,532,000
16/05/2014	9,500	0.30 ▲	3.26	9,200	9,500	9,200	7,100	67,450,000
15/05/2014	9,200	0.20 ▲	2.22	8,900	9,200	8,900	13,090	120,428,000
14/05/2014	9,000	-0.30 ▼	-3.23	9,000	9,200	9,000	13,300	119,700,000
13/05/2014	9,300	-0.10 ▼	-1.06	9,400	9,400	9,300	2,460	22,878,000
12/05/2014	9,400	0.50 ▲	5.62	8,900	9,500	8,900	12,330	115,902,000
09/05/2014	8,900	0.40 ▲	4.71	8,400	8,900	8,400	3,520	31,328,000
08/05/2014	8,500	-0.50 ▼	-5.56	8,500	8,500	8,500	9,700	82,450,000
07/05/2014	9,000	0.40 ▲	4.65	9,000	9,000	8,600	5,880	52,920,000
06/05/2014	8,600	-0.60 ▼	-6.52	9,000	9,000	8,600	12,160	104,576,000
05/05/2014	9,200	-0.60 ▼	-6.12	9,300	9,500	9,200	3,010	27,692,000
29/04/2014	9,800	-0.10 ▼	-1.01	9,400	9,800	9,300	990	9,702,000
28/04/2014	9,900	0.00 ■■	0.00	9,400	9,900	9,300	12,020	118,998,000
25/04/2014	9,900	0.00 ■■	0.00	9,500	9,900	9,500	12,110	119,889,000
24/04/2014	9,900	-0.20 ▼	-1.98	9,900	9,900	9,500	2,220	21,978,000
23/04/2014	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
22/04/2014	10,100	0.00 ■■	0.00	10,200	10,200	10,000	2,030	20,503,000
21/04/2014	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
18/04/2014	10,100	0.00 ■■	0.00	9,500	10,100	9,500	12,910	130,391,000
17/04/2014	10,100	0.20 ▲	2.02	10,100	10,100	10,100	1,200	12,120,000
16/04/2014	9,900	-0.10 ▼	-1.00	9,500	9,900	9,300	44,940	444,906,000
15/04/2014	10,000	0.00 ■■	0.00	9,800	10,000	9,400	3,500	35,000,000
14/04/2014	10,000	-0.10 ▼	-0.99	9,800	10,100	9,800	10,070	100,700,000
11/04/2014	10,100	0.00 ■■	0.00	9,900	10,100	9,800	23,820	240,582,000
10/04/2014	10,100	-0.10 ▼	-0.98	9,800	10,100	9,700	5,770	58,277,000
08/04/2014	10,200	-0.30 ▼	-2.86	9,900	10,200	9,900	2,040	20,808,000
07/04/2014	10,500	0.10 ▲	0.96	10,300	10,500	9,700	6,140	64,470,000
04/04/2014	10,400	-0.20 ▼	-1.89	10,000	10,600	9,900	8,670	90,168,000
03/04/2014	10,600	0.00 ■■	0.00	9,900	10,600	9,900	1,030	10,918,000
02/04/2014	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
01/04/2014	10,600	-0.10 ▼	-0.93	10,100	10,600	10,000	11,650	123,490,000
31/03/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
28/03/2014	10,700	0.00 ■■	0.00	10,500	10,700	10,500	6,050	64,735,000
27/03/2014	10,700	-0.10 ▼	-0.93	10,100	10,800	10,100	20,240	216,568,000
26/03/2014	10,800	-0.10 ▼	-0.92	10,500	10,800	10,500	3,630	39,204,000
25/03/2014	10,900	0.30 ▲	2.83	11,000	11,000	10,300	5,630	61,367,000
24/03/2014	10,600	0.30 ▲	2.91	10,500	10,600	10,200	11,570	122,642,000
21/03/2014	10,300	-0.20 ▼	-1.90	10,500	10,700	10,300	14,100	145,230,000
20/03/2014	10,500	-0.20 ▼	-1.87	10,500	10,700	10,100	21,120	221,760,000
19/03/2014	10,700	-0.10 ▼	-0.93	10,300	10,700	10,100	41,540	444,478,000
18/03/2014	10,800	0.20 ▲	1.89	10,500	10,800	9,900	34,230	369,684,000
17/03/2014	10,600	0.10 ▲	0.95	10,400	11,000	10,000	7,630	80,878,000
14/03/2014	10,500	0.30 ▲	2.94	10,700	10,700	9,600	6,640	69,720,000
13/03/2014	10,200	-0.50 ▼	-4.67	10,000	11,000	10,000	9,100	92,820,000
12/03/2014	10,700	0.30 ▲	2.88	10,800	10,800	10,200	2,040	21,828,000
11/03/2014	10,400	-0.70 ▼	-6.31	10,900	11,400	10,400	25,530	265,512,000
10/03/2014	11,100	0.40 ▲	3.74	10,200	11,100	10,200	120	1,332,000
07/03/2014	10,700	0.30 ▲	2.88	10,600	10,700	10,000	7,060	75,542,000
06/03/2014	10,400	-0.30 ▼	-2.80	10,200	11,200	10,000	6,740	70,096,000
05/03/2014	10,700	-0.50 ▼	-4.46	11,800	11,800	10,700	520	5,564,000
04/03/2014	11,200	-0.30 ▼	-2.61	11,000	11,200	10,700	6,600	73,920,000
03/03/2014	11,500	0.20 ▲	1.77	11,800	11,800	11,500	8,500	97,750,000
28/02/2014	11,300	-0.60 ▼	-5.04	12,000	12,400	11,300	4,340	49,042,000
27/02/2014	11,900	-0.10 ▼	-0.83	12,000	12,000	11,200	11,570	137,683,000
26/02/2014	12,000	0.00 ■■	0.00	12,500	12,500	12,000	1,730	20,760,000
25/02/2014	12,000	-0.40 ▼	-3.23	12,400	12,400	11,600	21,280	255,360,000
24/02/2014	12,400	0.40 ▲	3.33	11,600	12,400	11,500	23,410	290,284,000
21/02/2014	12,000	0.00 ■■	0.00	12,000	12,000	11,200	19,800	237,600,000
20/02/2014	12,000	0.50 ▲	4.35	12,300	12,300	11,000	26,000	312,000,000
19/02/2014	11,500	0.70 ▲	6.48	11,500	11,500	11,100	78,500	902,750,000
18/02/2014	10,800	0.70 ▲	6.93	10,800	10,800	10,800	22,040	238,032,000
17/02/2014	10,100	0.60 ▲	6.32	9,800	10,100	9,800	37,930	383,093,000
14/02/2014	9,500	0.60 ▲	6.74	9,400	9,500	9,400	48,290	458,755,000
13/02/2014	8,900	0.50 ▲	5.95	7,900	8,900	7,900	50,800	452,120,000
12/02/2014	8,400	-0.20 ▼	-2.33	8,600	8,600	8,000	26,800	225,120,000
11/02/2014	8,600	0.20 ▲	2.38	8,400	8,600	8,400	4,920	42,312,000
10/02/2014	8,400	0.20 ▲	2.44	8,400	8,400	8,200	5,100	42,840,000
07/02/2014	8,200	0.20 ▲	2.50	8,000	8,200	7,800	8,760	71,832,000
06/02/2014	8,000	0.10 ▲	1.27	8,000	8,400	8,000	5,390	43,120,000
27/01/2014	7,900	0.40 ▲	5.33	7,900	7,900	7,600	2,300	18,170,000
24/01/2014	7,500	0.40 ▲	5.63	7,100	7,500	7,100	26,310	197,325,000
23/01/2014	7,100	0.30 ▲	4.41	7,000	7,100	6,900	7,460	52,966,000
22/01/2014	6,800	-0.20 ▼	-2.86	6,700	6,900	6,700	11,200	76,160,000
21/01/2014	7,000	0.20 ▲	2.94	6,700	7,000	6,700	3,160	22,120,000
20/01/2014	6,800	-0.10 ▼	-1.45	6,700	6,800	6,600	17,240	117,232,000
17/01/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	5,240	36,156,000
16/01/2014	6,900	0.10 ▲	1.47	6,700	6,900	6,600	26,030	179,607,000
15/01/2014	6,800	0.30 ▲	4.62	6,900	6,900	6,500	21,460	145,928,000
14/01/2014	6,500	0.30 ▲	4.84	6,200	6,600	6,200	22,530	146,445,000
13/01/2014	6,200	0.10 ▲	1.64	6,100	6,200	6,000	8,480	52,576,000
10/01/2014	6,100	0.00 ■■	0.00	6,100	6,100	6,100	2,000	12,200,000
09/01/2014	6,100	0.00 ■■	0.00	6,000	6,100	6,000	28,850	175,985,000
08/01/2014	6,100	0.00 ■■	0.00	6,100	6,100	6,100	5,000	30,500,000
07/01/2014	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
06/01/2014	6,100	0.20 ▲	3.39	6,100	6,100	6,100	2,000	12,200,000
03/01/2014	5,900	-0.20 ▼	-3.28	5,900	5,900	5,900	2,700	15,930,000
02/01/2014	6,100	0.10 ▲	1.67	6,200	6,200	6,000	19,120	116,632,000
31/12/2013	6,000	0.00 ■■	0.00	5,900	6,000	5,900	50	300,000
30/12/2013	6,000	-0.10 ▼	-1.64	6,000	6,000	5,800	4,060	24,360,000
27/12/2013	6,100	-0.20 ▼	-3.17	6,300	6,300	5,900	9,520	58,072,000
26/12/2013	6,300	0.30 ▲	5.00	6,300	6,300	6,300	1,000	6,300,000
25/12/2013	6,000	-0.30 ▼	-4.76	6,300	6,300	6,000	570	3,420,000
24/12/2013	6,300	0.00 ■■	0.00	6,000	6,300	6,000	1,160	7,308,000
23/12/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
20/12/2013	6,300	0.00 ■■	0.00	6,000	6,300	6,000	7,310	46,053,000
19/12/2013	6,300	0.10 ▲	1.61	6,300	6,300	6,300	30	189,000
18/12/2013	6,200	0.40 ▲	6.90	6,200	6,200	6,200	9,000	55,800,000
17/12/2013	5,800	0.30 ▲	5.45	5,600	5,800	5,600	3,720	21,576,000
16/12/2013	5,500	-0.30 ▼	-5.17	5,500	5,500	5,500	20	110,000
13/12/2013	5,800	0.00 ■■	0.00	5,800	6,200	5,800	1,030	5,974,000
12/12/2013	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	20	116,000
11/12/2013	5,900	-0.30 ▼	-4.84	6,000	6,000	5,900	13,010	76,759,000
10/12/2013	6,200	0.00 ■■	0.00	5,900	6,200	5,900	6,410	39,742,000
09/12/2013	6,200	0.00 ■■	0.00	6,500	6,500	6,200	2,920	18,104,000
06/12/2013	6,200	0.20 ▲	3.33	6,100	6,300	6,100	29,110	180,482,000
05/12/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	6,340	38,040,000
04/12/2013	6,000	0.30 ▲	5.26	5,900	6,000	5,800	14,380	86,280,000
03/12/2013	5,700	-0.40 ▼	-6.56	6,000	6,000	5,700	24,500	139,650,000
02/12/2013	6,100	0.10 ▲	1.67	5,800	6,400	5,700	11,020	67,222,000
29/11/2013	6,000	-0.30 ▼	-4.76	6,500	6,500	6,000	2,210	13,260,000
28/11/2013	6,300	0.30 ▲	5.00	5,800	6,400	5,800	77,930	490,959,000
27/11/2013	6,000	-0.20 ▼	-3.23	6,200	6,200	6,000	13,540	81,240,000
26/11/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
25/11/2013	6,200	0.00 ■■	0.00	6,200	6,500	6,200	18,540	114,948,000
22/11/2013	6,200	0.00 ■■	0.00	5,900	6,200	5,800	23,130	143,406,000
21/11/2013	6,200	0.30 ▲	5.08	6,300	6,300	6,000	33,280	206,336,000
20/11/2013	5,900	0.30 ▲	5.36	5,800	5,900	5,800	24,220	142,898,000
19/11/2013	5,600	0.10 ▲	1.82	5,600	5,800	5,600	10,170	56,952,000
18/11/2013	5,500	0.00 ■■	0.00	5,800	5,800	5,500	5,580	30,690,000
15/11/2013	5,500	0.20 ▲	3.77	5,500	5,600	5,500	5,190	28,545,000
14/11/2013	5,300	-0.10 ▼	-1.85	5,200	5,300	5,200	24,180	128,154,000
13/11/2013	5,400	0.10 ▲	1.89	5,400	5,400	5,400	10	54,000
12/11/2013	5,300	-0.30 ▼	-5.36	5,300	5,300	5,300	11,000	58,300,000
11/11/2013	5,600	0.30 ▲	5.66	5,600	5,600	5,600	10	56,000
08/11/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
07/11/2013	5,300	-0.30 ▼	-5.36	5,500	5,500	5,300	37,580	199,174,000
06/11/2013	5,600	0.20 ▲	3.70	5,600	5,600	5,400	3,500	19,600,000
05/11/2013	5,400	-0.10 ▼	-1.82	5,400	5,400	5,400	7,000	37,800,000
04/11/2013	5,500	0.10 ▲	1.85	5,400	5,500	5,400	6,600	36,300,000
01/11/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	40	216,000
31/10/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,300	5,200	28,080,000
30/10/2013	5,400	-0.10 ▼	-1.82	5,300	5,500	5,200	7,010	37,854,000
29/10/2013	5,500	0.10 ▲	1.85	5,700	5,700	5,500	170	935,000
28/10/2013	5,400	-0.40 ▼	-6.90	6,100	6,100	5,400	1,980	10,692,000
25/10/2013	5,800	0.20 ▲	3.57	5,800	5,800	5,800	510	2,958,000
24/10/2013	5,600	0.30 ▲	5.66	5,600	5,600	5,600	380	2,128,000
23/10/2013	5,300	-0.30 ▼	-5.36	5,300	5,300	5,300	3,210	17,013,000
22/10/2013	5,600	-0.40 ▼	-6.67	6,300	6,300	5,600	3,070	17,192,000
21/10/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
18/10/2013	6,000	0.20 ▲	3.45	6,000	6,000	6,000	980	5,880,000
17/10/2013	5,800	0.00 ■■	0.00	5,600	5,800	5,600	20	116,000
16/10/2013	5,800	-0.10 ▼	-1.69	5,500	5,800	5,500	20	116,000
15/10/2013	5,900	0.20 ▲	3.51	5,900	5,900	5,900	10	59,000
14/10/2013	5,700	0.20 ▲	3.64	5,700	5,700	5,700	10	57,000
11/10/2013	5,500	0.00 ■■	0.00	5,500	5,600	5,500	9,510	52,305,000
10/10/2013	5,500	-0.40 ▼	-6.78	5,500	5,500	5,500	960	5,280,000
09/10/2013	5,900	0.00 ■■	0.00	6,000	6,000	5,900	90	531,000
08/10/2013	5,900	0.10 ▲	1.72	5,900	5,900	5,900	10	59,000
07/10/2013	5,800	0.20 ▲	3.57	5,800	5,800	5,800	10	58,000
04/10/2013	5,600	-0.10 ▼	-1.75	5,500	5,600	5,500	210	1,176,000
03/10/2013	5,700	0.00 ■■	0.00	5,400	5,700	5,400	3,100	17,670,000
02/10/2013	5,700	0.00 ■■	0.00	5,600	5,700	5,600	4,130	23,541,000
01/10/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
30/09/2013	5,700	0.20 ▲	3.64	5,700	5,700	5,700	40	228,000
27/09/2013	5,500	0.30 ▲	5.77	5,500	5,500	5,500	10,180	55,990,000
26/09/2013	5,200	0.30 ▲	6.12	5,000	5,200	5,000	10,820	56,264,000
25/09/2013	4,900	0.10 ▲	2.08	4,900	4,900	4,900	740	3,626,000
24/09/2013	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	5,000	24,000,000
23/09/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	4,200	20,580,000
20/09/2013	4,900	-0.30 ▼	-5.77	4,900	4,900	4,900	7,470	36,603,000
19/09/2013	5,200	0.20 ▲	4.00	4,700	5,200	4,700	19,710	102,492,000
18/09/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
17/09/2013	5,000	-0.20 ▼	-3.85	4,900	5,000	4,900	24,290	121,450,000
16/09/2013	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	2,600	13,520,000
13/09/2013	5,400	-0.40 ▼	-6.90	5,400	5,400	5,400	2,000	10,800,000
12/09/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
11/09/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
10/09/2013	5,800	-0.30 ▼	-4.92	5,700	5,800	5,700	200	1,160,000
09/09/2013	6,100	0.20 ▲	3.39	5,500	6,200	5,500	10,140	61,854,000
06/09/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
05/09/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
04/09/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,500	10,880	64,192,000
03/09/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,900	30	177,000
30/08/2013	5,900	0.10 ▲	1.72	5,900	5,900	5,400	7,050	41,595,000
29/08/2013	5,800	0.20 ▲	3.57	5,900	5,900	5,800	60	348,000
28/08/2013	5,600	-0.30 ▼	-5.08	6,300	6,300	5,600	3,350	18,760,000
27/08/2013	5,900	0.30 ▲	5.36	5,900	5,900	5,700	22,390	132,101,000
26/08/2013	5,600	0.30 ▲	5.66	5,600	5,600	5,600	6,680	37,408,000
23/08/2013	5,300	0.30 ▲	6.00	5,300	5,300	5,300	24,680	130,804,000
22/08/2013	5,000	0.10 ▲	2.04	4,600	5,000	4,600	6,900	34,500,000
21/08/2013	4,900	0.10 ▲	2.08	4,600	4,900	4,500	21,050	103,145,000
20/08/2013	4,800	0.20 ▲	4.35	4,700	4,800	4,700	3,000	14,400,000
19/08/2013	4,600	-0.30 ▼	-6.12	4,900	4,900	4,600	14,550	66,930,000
16/08/2013	4,900	0.00 ■■	0.00	5,000	5,000	4,900	5,110	25,039,000
15/08/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	240	1,176,000
14/08/2013	4,900	-0.10 ▼	-2.00	4,700	4,900	4,700	15,580	76,342,000
13/08/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
12/08/2013	5,000	-0.10 ▼	-1.96	5,000	5,000	4,800	4,490	22,450,000
09/08/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
08/08/2013	5,100	0.10 ▲	2.00	4,700	5,100	4,700	410	2,091,000
07/08/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	2,200	11,000,000
06/08/2013	5,000	0.00 ■■	0.00	4,700	5,000	4,700	5,950	29,750,000
05/08/2013	5,000	-0.10 ▼	-1.96	5,000	5,000	4,900	3,040	15,200,000
02/08/2013	5,100	0.10 ▲	2.00	4,900	5,100	4,900	3,700	18,870,000
01/08/2013	5,000	0.00 ■■	0.00	4,900	5,000	4,800	7,800	39,000,000
31/07/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
30/07/2013	5,000	0.00 ■■	0.00	4,700	5,000	4,700	10,200	51,000,000
29/07/2013	5,000	0.10 ▲	2.04	4,700	5,000	4,700	4,040	20,200,000
26/07/2013	4,900	-0.30 ▼	-5.77	4,900	5,000	4,900	2,210	10,829,000
25/07/2013	5,200	0.00 ■■	0.00	4,900	5,200	4,900	2,500	13,000,000
24/07/2013	5,200	0.00 ■■	0.00	4,900	5,200	4,900	810	4,212,000
23/07/2013	5,200	0.10 ▲	1.96	5,200	5,200	5,200	2,100	10,920,000
22/07/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
19/07/2013	5,100	0.00 ■■	0.00	4,900	5,100	4,800	6,730	34,323,000
18/07/2013	5,100	0.10 ▲	2.00	4,800	5,100	4,800	2,520	12,852,000
17/07/2013	5,000	0.10 ▲	2.04	5,000	5,000	4,800	3,760	18,800,000
16/07/2013	4,900	-0.10 ▼	-2.00	4,700	5,000	4,700	1,730	8,477,000
15/07/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,160	5,800,000
12/07/2013	5,000	0.00 ■■	0.00	4,700	5,000	4,700	220	1,100,000
11/07/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
10/07/2013	5,000	0.00 ■■	0.00	4,700	5,000	4,700	200	1,000,000
09/07/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
08/07/2013	5,000	0.10 ▲	2.04	5,000	5,000	5,000	10	50,000
05/07/2013	4,900	-0.30 ▼	-5.77	4,900	4,900	4,900	710	3,479,000
04/07/2013	5,200	0.10 ▲	1.96	5,200	5,200	5,200	900	4,680,000
03/07/2013	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	200	1,020,000
02/07/2013	5,300	0.10 ▲	1.92	5,300	5,300	5,300	1,400	7,420,000
01/07/2013	5,200	0.10 ▲	1.96	5,200	5,200	5,200	1,500	7,800,000
28/06/2013	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	10	51,000
27/06/2013	5,200	0.00 ■■	0.00	4,900	5,200	4,900	320	1,664,000
26/06/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
25/06/2013	5,200	0.00 ■■	0.00	5,200	5,200	4,900	900	4,680,000
24/06/2013	5,200	0.10 ▲	1.96	5,200	5,200	5,200	700	3,640,000
21/06/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	3,010	15,351,000
20/06/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
19/06/2013	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	50	255,000
18/06/2013	5,200	0.00 ■■	0.00	5,100	5,200	5,100	1,040	5,408,000
17/06/2013	5,200	0.10 ▲	1.96	5,000	5,200	4,900	1,600	8,320,000
14/06/2013	5,100	0.00 ■■	0.00	5,000	5,100	5,000	2,010	10,251,000
13/06/2013	5,100	-0.10 ▼	-1.92	5,000	5,100	5,000	4,000	20,400,000
12/06/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
11/06/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	100	520,000
10/06/2013	5,200	0.20 ▲	4.00	5,000	5,200	4,800	13,040	67,808,000
07/06/2013	5,000	0.00 ■■	0.00	5,000	5,000	4,800	3,830	19,150,000
06/06/2013	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	10	50,000
05/06/2013	5,100	0.10 ▲	2.00	5,000	5,100	4,800	310	1,581,000
04/06/2013	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	260	1,300,000
03/06/2013	5,200	-0.10 ▼	-1.89	5,200	5,200	5,000	2,510	13,052,000
31/05/2013	5,300	0.00 ■■	0.00	5,200	5,300	5,200	13,510	71,603,000
30/05/2013	5,300	0.20 ▲	3.92	5,000	5,300	4,800	6,350	33,655,000
29/05/2013	5,100	0.00 ■■	0.00	4,800	5,100	4,800	2,780	14,178,000
28/05/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	10	51,000
27/05/2013	5,100	0.00 ■■	0.00	4,800	5,100	4,800	2,900	14,790,000
24/05/2013	5,100	-0.20 ▼	-3.77	5,300	5,300	5,000	6,790	34,629,000
23/05/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
22/05/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	10	53,000
21/05/2013	5,300	0.20 ▲	3.92	5,000	5,300	5,000	3,210	17,013,000
20/05/2013	5,100	-0.30 ▼	-5.56	5,200	5,400	5,100	33,600	171,360,000
17/05/2013	5,400	0.20 ▲	3.85	5,400	5,400	5,400	1,500	8,100,000
16/05/2013	5,200	0.20 ▲	4.00	5,200	5,200	4,700	78,700	409,240,000
15/05/2013	5,000	-0.30 ▼	-5.66	5,500	5,500	5,000	17,060	85,300,000
14/05/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
13/05/2013	5,300	0.20 ▲	3.92	5,300	5,300	5,100	870	4,611,000
10/05/2013	5,100	-0.30 ▼	-5.56	5,100	5,100	5,100	6,510	33,201,000
09/05/2013	5,400	0.20 ▲	3.85	4,900	5,400	4,900	130	702,000
08/05/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
07/05/2013	5,200	0.00 ■■	0.00	5,000	5,200	5,000	780	4,056,000
06/05/2013	5,200	-0.30 ▼	-5.45	5,400	5,400	5,200	1,010	5,252,000
03/05/2013	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	5,000	27,500,000
02/05/2013	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	5,000	28,000,000
26/04/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
25/04/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
24/04/2013	5,700	0.30 ▲	5.56	5,100	5,700	5,100	14,510	82,707,000
23/04/2013	5,400	0.10 ▲	1.89	5,400	5,400	5,400	100	540,000
22/04/2013	5,300	0.10 ▲	1.92	5,000	5,300	5,000	2,020	10,706,000
18/04/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
17/04/2013	5,200	-0.10 ▼	-1.89	5,200	5,200	5,100	910	4,732,000
16/04/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
15/04/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
12/04/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
11/04/2013	5,300	0.10 ▲	1.92	5,300	5,300	5,300	10	53,000
10/04/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	20	104,000
09/04/2013	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	1,010	5,252,000
08/04/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	10	53,000
05/04/2013	5,300	0.00 ■■	0.00	5,100	5,300	5,000	3,760	19,928,000
04/04/2013	5,300	0.10 ▲	1.92	4,900	5,300	4,900	3,000	15,900,000
03/04/2013	5,200	0.20 ▲	4.00	5,000	5,200	4,700	1,010	5,252,000
02/04/2013	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	920	4,600,000
01/04/2013	5,300	0.10 ▲	1.92	5,100	5,300	5,100	750	3,975,000
29/03/2013	5,200	-0.20 ▼	-3.70	5,200	5,200	5,100	2,010	10,452,000
28/03/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
27/03/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
26/03/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
25/03/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
22/03/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
21/03/2013	5,400	0.10 ▲	1.89	5,300	5,400	5,300	100	540,000
20/03/2013	5,300	0.00 ■■	0.00	5,400	5,400	5,300	30	159,000
19/03/2013	5,300	0.10 ▲	1.92	5,200	5,300	5,200	350	1,855,000
18/03/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
15/03/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
14/03/2013	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	100	520,000
13/03/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
12/03/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
11/03/2013	5,300	0.00 ■■	0.00	5,100	5,300	5,000	5,010	26,553,000
08/03/2013	5,300	0.10 ▲	1.92	5,000	5,300	5,000	3,100	16,430,000
07/03/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
06/03/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
05/03/2013	5,200	0.00 ■■	0.00	5,000	5,200	5,000	1,530	7,956,000
04/03/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
01/03/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	10	52,000
28/02/2013	5,200	-0.10 ▼	-1.89	5,400	5,400	5,000	18,400	95,680,000
27/02/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
26/02/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
25/02/2013	5,300	0.10 ▲	1.92	5,300	5,300	5,300	10	53,000
22/02/2013	5,200	0.00 ■■	0.00	5,200	5,300	5,200	10,120	52,624,000
21/02/2013	5,200	-0.10 ▼	-1.89	5,100	5,200	5,000	4,620	24,024,000
20/02/2013	5,300	0.10 ▲	1.92	5,300	5,300	5,200	470	2,491,000
19/02/2013	5,200	0.00 ■■	0.00	5,100	5,300	5,100	20,560	106,912,000
18/02/2013	5,200	-0.10 ▼	-1.89	5,200	5,200	5,000	1,920	9,984,000
08/02/2013	5,300	0.30 ▲	6.00	5,100	5,300	5,000	4,520	23,956,000
07/02/2013	5,000	-0.10 ▼	-1.96	4,800	5,000	4,800	4,610	23,050,000
06/02/2013	5,100	0.10 ▲	2.00	5,100	5,100	5,100	10	51,000
05/02/2013	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	200	1,000,000
04/02/2013	5,300	0.10 ▲	1.92	5,300	5,300	5,300	1,400	7,420,000
01/02/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
31/01/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
30/01/2013	5,200	0.00 ■■	0.00	5,100	5,200	5,100	1,010	5,252,000
29/01/2013	5,200	0.00 ■■	0.00	5,100	5,200	5,000	1,890	9,828,000
28/01/2013	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	500	2,600,000
25/01/2013	5,300	-0.10 ▼	-1.85	5,100	5,300	5,100	2,380	12,614,000
24/01/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
23/01/2013	5,400	0.00 ■■	0.00	5,100	5,400	5,100	870	4,698,000
22/01/2013	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	1,000	5,400,000
21/01/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
18/01/2013	5,600	0.00 ■■	0.00	5,300	5,600	5,300	2,600	14,560,000
17/01/2013	5,600	0.20 ▲	3.70	5,100	5,600	5,100	3,020	16,912,000
16/01/2013	5,400	0.10 ▲	1.89	5,000	5,400	5,000	22,610	122,094,000
15/01/2013	5,300	0.10 ▲	1.92	4,900	5,300	4,900	10,580	56,074,000
14/01/2013	5,200	0.10 ▲	1.96	4,900	5,200	4,900	2,000	10,400,000
11/01/2013	5,100	0.10 ▲	2.00	5,000	5,100	4,800	9,030	46,053,000
10/01/2013	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	1,000	5,000,000
09/01/2013	5,200	-0.20 ▼	-3.70	5,200	5,300	5,200	8,180	42,536,000
08/01/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
07/01/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	10	54,000
04/01/2013	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	110	594,000
03/01/2013	5,600	0.10 ▲	1.82	5,400	5,700	5,400	4,020	22,512,000
02/01/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
28/12/2012	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
27/12/2012	5,500	0.10 ▲	1.85	5,500	5,500	5,500	10	55,000
26/12/2012	5,400	0.10 ▲	1.89	5,400	5,500	5,400	2,000	10,800,000
25/12/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
24/12/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
21/12/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
20/12/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
19/12/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
18/12/2012	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	10	53,000
17/12/2012	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
14/12/2012	5,500	0.20 ▲	3.77	5,100	5,500	5,100	910	5,005,000
13/12/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
12/12/2012	5,300	0.10 ▲	1.92	5,000	5,300	5,000	4,890	25,917,000
11/12/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	20,000	104,000,000
10/12/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
07/12/2012	5,200	0.20 ▲	4.00	4,800	5,200	4,800	1,180	6,136,000
06/12/2012	5,000	0.10 ▲	2.04	4,700	5,100	4,700	7,160	35,800,000
05/12/2012	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	1,000	4,900,000
04/12/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
03/12/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
30/11/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
29/11/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
28/11/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
27/11/2012	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	10	51,000
26/11/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
23/11/2012	5,200	0.10 ▲	1.96	5,200	5,200	5,200	400	2,080,000
22/11/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
21/11/2012	5,100	0.00 ■■	0.00	4,900	5,100	4,900	110	561,000
20/11/2012	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	50	255,000
19/11/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,200	1,000	5,200,000
16/11/2012	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	50	250,000
15/11/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
14/11/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
13/11/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
12/11/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
09/11/2012	5,200	0.00 ■■	0.00	5,000	5,200	5,000	770	4,004,000
08/11/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
07/11/2012	5,200	0.00 ■■	0.00	5,000	5,200	5,000	720	3,744,000
06/11/2012	5,200	-0.20 ▼	-3.70	5,200	5,400	5,200	1,020	5,304,000
05/11/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
02/11/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
01/11/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
31/10/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
30/10/2012	5,400	0.10 ▲	1.89	5,400	5,400	5,400	200	1,080,000
29/10/2012	5,300	0.20 ▲	3.92	5,300	5,300	5,300	200	1,060,000
26/10/2012	5,100	-0.10 ▼	-1.92	5,000	5,100	5,000	110	561,000
25/10/2012	5,200	0.00 ■■	0.00	5,000	5,200	5,000	20	104,000
24/10/2012	5,200	0.10 ▲	1.96	5,200	5,200	5,200	10	52,000
23/10/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
22/10/2012	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	10	51,000
19/10/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
18/10/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
17/10/2012	5,300	0.10 ▲	1.92	5,300	5,300	5,300	10	53,000
16/10/2012	5,200	0.10 ▲	1.96	5,000	5,200	5,000	20	104,000
15/10/2012	5,100	0.10 ▲	2.00	5,100	5,100	5,100	10	51,000
12/10/2012	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	30	150,000
11/10/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
10/10/2012	5,100	-0.10 ▼	-1.92	5,100	5,400	5,100	30	153,000
09/10/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	18,270	95,004,000
08/10/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
05/10/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
04/10/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	10	54,000
03/10/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
02/10/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
01/10/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
28/09/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	10	54,000
27/09/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
26/09/2012	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	25,670	143,752,000
25/09/2012	5,800	0.10 ▲	1.75	5,800	5,800	5,800	1,510	8,758,000
24/09/2012	5,700	0.10 ▲	1.79	5,400	5,700	5,400	120	684,000
21/09/2012	5,600	0.10 ▲	1.82	5,500	5,600	5,500	11,060	61,936,000
20/09/2012	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	30	165,000
19/09/2012	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	10	56,000
18/09/2012	5,800	0.20 ▲	3.57	5,700	5,800	5,700	25,720	149,176,000
17/09/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	4,290	24,024,000
14/09/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
13/09/2012	5,600	0.10 ▲	1.82	5,600	5,600	5,600	10	56,000
12/09/2012	5,500	0.20 ▲	3.77	5,500	5,500	5,100	150	825,000
11/09/2012	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	10	53,000
10/09/2012	5,500	0.20 ▲	3.77	5,500	5,500	5,500	10	55,000
07/09/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
06/09/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
05/09/2012	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	10	53,000
04/09/2012	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
31/08/2012	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	100	550,000
30/08/2012	5,700	-0.20 ▼	-3.39	5,700	5,700	5,700	10	57,000
29/08/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,900	10	59,000
28/08/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
27/08/2012	5,700	0.10 ▲	1.79	5,700	5,700	5,700	100	570,000
24/08/2012	5,600	0.10 ▲	1.82	5,600	5,600	5,600	2,500	14,000,000
23/08/2012	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	10	55,000
22/08/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
21/08/2012	5,700	-0.20 ▼	-3.39	5,700	5,700	5,700	10	57,000
20/08/2012	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
17/08/2012	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
16/08/2012	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
15/08/2012	5,900	0.00 ■■	0.00	5,900	5,900	5,900	10	59,000
14/08/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,900	10	59,000
13/08/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,700	90	513,000
10/08/2012	5,500	0.20 ▲	3.77	5,500	5,500	5,500	10	55,000
09/08/2012	5,300	0.20 ▲	3.92	5,300	5,300	5,300	500	2,650,000
08/08/2012	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	200	1,020,000
07/08/2012	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	1,800	9,540,000
06/08/2012	5,500	0.20 ▲	3.77	5,200	5,500	5,100	2,620	14,410,000
03/08/2012	5,300	0.00 ■■	0.00	5,100	5,300	5,100	1,310	6,943,000
02/08/2012	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	110	583,000
01/08/2012	5,500	0.20 ▲	3.77	5,200	5,500	5,200	1,010	5,555,000
31/07/2012	5,300	0.00 ■■	0.00	5,100	5,300	5,100	6,810	36,093,000
30/07/2012	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	10	53,000
27/07/2012	5,500	0.20 ▲	3.77	5,100	5,500	5,100	4,060	22,330,000
26/07/2012	5,300	-0.20 ▼	-3.64	5,300	5,700	5,300	6,440	34,132,000
25/07/2012	5,500	-0.20 ▼	-3.51	5,600	5,600	5,500	3,200	17,600,000
24/07/2012	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	270	1,539,000
23/07/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	3,500	21,000,000
20/07/2012	6,000	0.20 ▲	3.45	6,000	6,000	5,600	1,400	8,400,000
19/07/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,800	200	1,160,000
18/07/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,600	3,630	20,328,000
17/07/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,400	2,000	10,800,000
16/07/2012	5,200	-0.20 ▼	-3.70	5,600	5,600	5,200	520	2,704,000
13/07/2012	5,400	-0.20 ▼	-3.57	5,800	5,800	5,400	5,010	27,054,000
12/07/2012	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	1,010	5,656,000
11/07/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,600	4,260	24,282,000
10/07/2012	5,700	0.10 ▲	1.79	5,600	5,700	5,600	3,500	19,950,000
09/07/2012	5,600	0.00 ■■	0.00	5,600	5,700	5,500	5,130	28,728,000
06/07/2012	5,600	-0.10 ▼	-1.75	5,600	5,700	5,500	8,380	46,928,000
05/07/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	1,500	8,550,000
04/07/2012	5,700	0.00 ■■	0.00	5,900	5,900	5,600	5,380	30,666,000
03/07/2012	5,700	-0.20 ▼	-3.39	5,800	5,800	5,700	2,170	12,369,000
02/07/2012	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
29/06/2012	5,900	0.20 ▲	3.51	5,500	5,900	5,500	5,020	29,618,000
28/06/2012	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	2,150	12,255,000
27/06/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	10	60,000
26/06/2012	6,000	-0.10 ▼	-1.64	6,100	6,100	5,900	5,120	30,720,000
25/06/2012	6,100	-0.30 ▼	-4.69	6,500	6,500	6,100	1,210	7,381,000
22/06/2012	6,400	-0.20 ▼	-3.03	6,400	6,400	6,300	2,600	16,640,000
21/06/2012	6,600	0.00 ■■	0.00	6,300	6,600	6,300	240	1,584,000
20/06/2012	6,600	0.10 ▲	1.54	6,600	6,600	6,600	10	66,000
19/06/2012	6,500	0.30 ▲	4.84	6,200	6,500	6,000	16,210	105,365,000
18/06/2012	6,200	-0.30 ▼	-4.62	6,200	6,400	6,200	14,470	89,714,000
15/06/2012	6,500	-0.30 ▼	-4.41	6,500	6,900	6,500	15,540	101,010,000
14/06/2012	6,800	-0.20 ▼	-2.86	6,800	6,900	6,700	13,130	89,284,000
13/06/2012	7,000	0.20 ▲	2.94	7,000	7,000	7,000	500	3,500,000
12/06/2012	6,800	-0.10 ▼	-1.45	6,900	6,900	6,600	4,940	33,592,000
11/06/2012	6,900	0.00 ■■	0.00	6,600	7,000	6,600	6,610	45,609,000
08/06/2012	6,900	0.20 ▲	2.99	7,000	7,000	6,500	4,320	29,808,000
07/06/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,700	10	67,000
06/06/2012	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	12,510	80,064,000
05/06/2012	6,700	0.30 ▲	4.69	6,300	6,700	6,100	5,040	33,768,000
04/06/2012	6,400	-0.30 ▼	-4.48	6,500	6,500	6,400	7,720	49,408,000
01/06/2012	6,700	-0.20 ▼	-2.90	6,700	7,000	6,700	14,890	99,763,000
31/05/2012	6,900	-0.30 ▼	-4.17	6,900	6,900	6,900	1,260	8,694,000
30/05/2012	7,200	0.10 ▲	1.41	7,200	7,200	7,200	20	144,000
29/05/2012	7,100	-0.30 ▼	-4.05	7,100	7,700	7,100	8,120	57,652,000
28/05/2012	7,400	-0.30 ▼	-3.90	7,900	7,900	7,400	30	222,000
25/05/2012	7,700	0.20 ▲	2.67	7,700	7,700	7,700	100	770,000
24/05/2012	7,500	0.30 ▲	4.17	7,000	7,500	6,900	10,570	79,275,000
23/05/2012	7,200	-0.30 ▼	-4.00	7,300	7,500	7,200	17,400	125,280,000
22/05/2012	7,500	0.00 ■■	0.00	7,200	7,800	7,200	5,040	37,800,000
21/05/2012	7,500	0.30 ▲	4.17	6,900	7,500	6,900	18,850	141,375,000
18/05/2012	7,200	-0.10 ▼	-1.37	7,600	7,600	7,200	27,910	200,952,000
17/05/2012	7,300	-0.30 ▼	-3.95	7,400	7,900	7,300	30,360	221,628,000
16/05/2012	7,600	-0.40 ▼	-5.00	8,000	8,000	7,600	30,010	228,076,000
15/05/2012	8,000	-0.40 ▼	-4.76	8,000	8,000	8,000	34,120	272,960,000
14/05/2012	8,400	-0.40 ▼	-4.55	8,800	8,800	8,400	6,480	54,432,000
11/05/2012	8,800	0.30 ▲	3.53	8,900	8,900	8,600	39,390	346,632,000
10/05/2012	8,500	0.40 ▲	4.94	8,100	8,500	8,100	74,130	630,105,000
09/05/2012	8,100	-0.20 ▼	-2.41	8,300	8,300	8,000	21,710	175,851,000
08/05/2012	8,300	0.20 ▲	2.47	8,300	8,400	8,000	41,130	341,379,000
07/05/2012	8,100	0.30 ▲	3.85	7,800	8,100	7,700	35,650	288,765,000
04/05/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,700	28,500	222,300,000
03/05/2012	7,800	0.10 ▲	1.30	7,800	7,800	7,400	14,850	115,830,000
02/05/2012	7,700	-0.30 ▼	-3.75	8,000	8,400	7,700	28,120	216,524,000
27/04/2012	8,000	0.30 ▲	3.90	7,700	8,000	7,700	48,870	390,960,000
26/04/2012	7,700	0.00 ■■	0.00	7,800	7,800	7,700	31,600	243,320,000
25/04/2012	7,700	0.30 ▲	4.05	7,200	7,700	7,200	62,960	484,792,000
24/04/2012	7,400	0.20 ▲	2.78	7,000	7,400	7,000	40	296,000
23/04/2012	7,200	0.10 ▲	1.41	7,200	7,400	7,200	5,530	39,816,000
20/04/2012	7,100	-0.10 ▼	-1.39	6,900	7,200	6,900	15,210	107,991,000
19/04/2012	7,200	-0.30 ▼	-4.00	7,200	7,400	7,200	10,860	78,192,000
18/04/2012	7,500	0.00 ■■	0.00	7,200	7,500	7,200	9,020	67,650,000
17/04/2012	7,500	-0.10 ▼	-1.32	7,300	7,500	7,300	8,210	61,575,000
16/04/2012	7,600	0.20 ▲	2.70	7,400	7,700	7,400	3,290	25,004,000
13/04/2012	7,400	0.20 ▲	2.78	7,400	7,400	7,000	11,710	86,654,000
12/04/2012	7,200	-0.20 ▼	-2.70	7,300	7,400	7,100	8,020	57,744,000
11/04/2012	7,400	0.00 ■■	0.00	7,200	7,400	7,200	1,020	7,548,000
10/04/2012	7,400	-0.30 ▼	-3.90	7,400	7,400	7,400	11,320	83,768,000
09/04/2012	7,700	0.20 ▲	2.67	7,500	7,700	7,500	2,000	15,400,000
06/04/2012	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	10	75,000
05/04/2012	7,600	0.10 ▲	1.33	7,500	7,600	7,500	500	3,800,000
04/04/2012	7,500	0.10 ▲	1.35	7,500	7,500	7,100	820	6,150,000
03/04/2012	7,400	0.30 ▲	4.23	7,400	7,400	7,400	10	74,000
30/03/2012	7,100	-0.30 ▼	-4.05	7,500	7,500	7,100	10,190	72,349,000
29/03/2012	7,400	0.10 ▲	1.37	7,000	7,400	7,000	510	3,774,000
28/03/2012	7,300	-0.20 ▼	-2.67	7,200	7,400	7,200	18,800	137,240,000
27/03/2012	7,500	-0.20 ▼	-2.60	7,400	7,600	7,400	13,360	100,200,000
26/03/2012	7,700	0.10 ▲	1.32	7,300	7,700	7,300	28,760	221,452,000
23/03/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	3,000	22,800,000
22/03/2012	7,600	0.30 ▲	4.11	7,200	7,600	7,200	6,600	50,160,000
21/03/2012	7,300	0.30 ▲	4.29	7,100	7,300	7,000	30,030	219,219,000
20/03/2012	7,000	0.00 ■■	0.00	6,900	7,000	6,900	8,600	60,200,000
19/03/2012	7,000	0.00 ■■	0.00	6,900	7,000	6,800	17,150	120,050,000
16/03/2012	7,000	0.10 ▲	1.45	6,700	7,000	6,600	15,400	107,800,000
15/03/2012	6,900	0.00 ■■	0.00	6,800	6,900	6,600	12,720	87,768,000
14/03/2012	6,900	0.10 ▲	1.47	6,900	7,000	6,800	10,590	73,071,000
13/03/2012	6,800	0.10 ▲	1.49	6,500	6,800	6,500	2,050	13,940,000
12/03/2012	6,700	-0.30 ▼	-4.29	6,700	6,900	6,700	8,410	56,347,000
09/03/2012	7,000	-0.30 ▼	-4.11	7,000	7,100	7,000	13,840	96,880,000
08/03/2012	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	3,360	24,528,000
07/03/2012	7,600	0.20 ▲	2.70	7,600	7,600	7,400	19,080	145,008,000
06/03/2012	7,400	0.20 ▲	2.78	7,500	7,500	6,900	25,730	190,402,000
05/03/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,200	15,120	108,864,000
02/03/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,600	47,510	327,819,000
01/03/2012	6,900	-0.20 ▼	-2.82	7,000	7,400	6,900	8,510	58,719,000
29/02/2012	7,100	-0.30 ▼	-4.05	7,700	7,700	7,100	8,750	62,125,000
28/02/2012	7,400	-0.30 ▼	-3.90	7,400	7,900	7,400	14,810	109,594,000
27/02/2012	7,700	-0.30 ▼	-3.75	7,600	8,300	7,600	13,630	104,951,000
24/02/2012	8,000	0.00 ■■	0.00	7,800	8,000	7,600	18,030	144,240,000
23/02/2012	8,000	0.20 ▲	2.56	8,100	8,100	7,800	18,840	150,720,000
22/02/2012	7,800	-0.20 ▼	-2.50	7,800	7,800	7,800	15,200	118,560,000
21/02/2012	8,000	0.00 ■■	0.00	7,800	8,000	7,800	1,620	12,960,000
20/02/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,850	14,800,000
17/02/2012	8,000	-0.10 ▼	-1.23	8,100	8,100	7,800	1,710	13,680,000
16/02/2012	8,100	-0.40 ▼	-4.71	8,100	8,100	8,100	9,630	78,003,000
15/02/2012	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
14/02/2012	8,500	0.00 ■■	0.00	8,100	8,500	8,100	1,420	12,070,000
13/02/2012	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
10/02/2012	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
09/02/2012	8,500	0.30 ▲	3.66	8,500	8,500	8,500	20	170,000
08/02/2012	8,200	0.30 ▲	3.80	8,200	8,200	7,900	230	1,886,000
07/02/2012	7,900	0.30 ▲	3.95	7,500	7,900	7,400	13,280	104,912,000
06/02/2012	7,600	-0.40 ▼	-5.00	7,600	7,600	7,600	7,500	57,000,000
03/02/2012	8,000	-0.40 ▼	-4.76	8,000	8,000	8,000	1,010	8,080,000
02/02/2012	8,400	-0.40 ▼	-4.55	8,400	8,400	8,400	10,000	84,000,000
01/02/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
31/01/2012	8,800	0.10 ▲	1.15	8,800	8,800	8,800	10	88,000
30/01/2012	8,700	0.30 ▲	3.57	8,500	8,700	8,500	2,350	20,445,000
20/01/2012	8,400	0.40 ▲	5.00	8,400	8,400	8,400	150	1,260,000
19/01/2012	8,000	0.10 ▲	1.27	8,000	8,100	8,000	820	6,560,000
18/01/2012	7,900	0.30 ▲	3.95	7,900	7,900	7,900	100	790,000
17/01/2012	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	3,050	23,180,000
16/01/2012	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	100	780,000
13/01/2012	7,900	0.30 ▲	3.95	7,300	7,900	7,300	8,710	68,809,000
12/01/2012	7,600	0.20 ▲	2.70	7,600	7,600	7,600	210	1,596,000
11/01/2012	7,400	-0.20 ▼	-2.63	7,600	7,600	7,400	2,100	15,540,000
10/01/2012	7,600	0.10 ▲	1.33	7,600	7,600	7,600	3,100	23,560,000
09/01/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	2,000	15,000,000
06/01/2012	7,500	-0.10 ▼	-1.32	7,500	7,500	7,300	2,430	18,225,000
05/01/2012	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	3,870	29,412,000
04/01/2012	7,700	0.10 ▲	1.32	7,600	7,700	7,600	6,140	47,278,000
03/01/2012	7,600	-0.10 ▼	-1.30	7,600	7,700	7,600	5,600	42,560,000
30/12/2011	7,700	0.00 ■■	0.00	7,700	7,700	7,600	1,570	12,089,000
29/12/2011	7,700	0.10 ▲	1.32	7,500	7,700	7,500	9,000	69,300,000
28/12/2011	7,600	0.30 ▲	4.11	7,000	7,600	7,000	12,150	92,340,000
27/12/2011	7,300	-0.30 ▼	-3.95	7,400	7,400	7,300	12,210	89,133,000
26/12/2011	7,600	0.00 ■■	0.00	7,400	7,600	7,400	1,910	14,516,000
23/12/2011	7,600	0.00 ■■	0.00	7,300	7,600	7,300	10,010	76,076,000
22/12/2011	7,600	0.10 ▲	1.33	7,500	7,600	7,400	8,810	66,956,000
21/12/2011	7,500	0.10 ▲	1.35	7,400	7,500	7,400	5,180	38,850,000
20/12/2011	7,400	0.00 ■■	0.00	7,400	7,500	7,200	8,560	63,344,000
19/12/2011	7,400	0.30 ▲	4.23	7,100	7,400	7,100	5,730	42,402,000
16/12/2011	7,100	-0.70 ▼	-8.97	6,500	7,100	6,500	9,760	69,296,000
15/12/2011	7,800	-0.40 ▼	-4.88	8,100	8,100	7,800	10,280	80,184,000
14/12/2011	8,200	0.00 ■■	0.00	7,800	8,200	7,800	2,510	20,582,000
13/12/2011	8,200	0.20 ▲	2.50	7,600	8,200	7,600	3,320	27,224,000
12/12/2011	8,000	-0.40 ▼	-4.76	8,400	8,400	8,000	30	240,000
09/12/2011	8,400	0.00 ■■	0.00	8,000	8,400	8,000	1,130	9,492,000
08/12/2011	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	1,110	9,324,000
07/12/2011	8,500	0.40 ▲	4.94	8,100	8,500	8,100	13,010	110,585,000
06/12/2011	8,100	0.20 ▲	2.53	7,900	8,100	7,900	1,500	12,150,000
05/12/2011	7,900	0.10 ▲	1.28	7,800	8,100	7,800	5,730	45,267,000
02/12/2011	7,800	-0.10 ▼	-1.27	7,600	7,900	7,600	28,750	224,250,000
01/12/2011	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	2,210	17,459,000
30/11/2011	8,000	0.00 ■■	0.00	8,200	8,400	8,000	23,120	184,960,000
29/11/2011	8,000	0.30 ▲	3.90	7,900	8,000	7,900	47,190	377,520,000
28/11/2011	7,700	0.30 ▲	4.05	7,600	7,700	7,500	49,240	379,148,000
25/11/2011	7,400	0.30 ▲	4.23	7,300	7,400	7,200	86,190	637,806,000
24/11/2011	7,100	0.30 ▲	4.41	7,000	7,100	7,000	29,690	210,799,000
23/11/2011	6,800	0.30 ▲	4.62	6,500	6,800	6,500	27,340	185,912,000
22/11/2011	6,500	0.00 ■■	0.00	6,200	6,500	6,200	1,100	7,150,000
21/11/2011	6,500	0.30 ▲	4.84	6,500	6,500	6,400	33,790	219,635,000
18/11/2011	6,200	-0.30 ▼	-4.62	6,300	6,300	6,200	5,120	31,744,000
17/11/2011	6,500	-0.30 ▼	-4.41	6,700	6,700	6,500	7,010	45,565,000
16/11/2011	6,800	0.30 ▲	4.62	6,800	6,800	6,800	20	136,000
15/11/2011	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
14/11/2011	6,500	0.30 ▲	4.84	6,400	6,500	6,200	35,570	231,205,000
11/11/2011	6,200	-0.30 ▼	-4.62	6,300	6,300	6,200	3,350	20,770,000
10/11/2011	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	4,580	29,770,000
09/11/2011	6,800	-0.30 ▼	-4.23	7,000	7,000	6,800	1,700	11,560,000
08/11/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	10	71,000
07/11/2011	7,100	0.10 ▲	1.43	7,000	7,100	7,000	640	4,544,000
04/11/2011	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	190	1,330,000
03/11/2011	7,100	0.10 ▲	1.43	7,100	7,100	7,100	1,510	10,721,000
02/11/2011	7,000	-0.10 ▼	-1.41	7,200	7,200	7,000	30	210,000
01/11/2011	7,100	0.30 ▲	4.41	7,100	7,100	7,000	53,620	380,702,000
31/10/2011	6,800	0.00 ■■	0.00	6,900	7,100	6,800	15,170	103,156,000
28/10/2011	6,800	-0.20 ▼	-2.86	6,800	7,200	6,800	1,610	10,948,000
27/10/2011	7,000	0.30 ▲	4.48	6,600	7,000	6,600	18,130	126,910,000
26/10/2011	6,700	-0.20 ▼	-2.90	6,800	7,000	6,700	6,400	42,880,000
25/10/2011	6,900	-0.20 ▼	-2.82	6,900	7,000	6,900	4,310	29,739,000
24/10/2011	7,100	0.00 ■■	0.00	7,200	7,200	6,900	4,780	33,938,000
21/10/2011	7,100	0.10 ▲	1.43	7,200	7,200	7,100	1,010	7,171,000
20/10/2011	7,000	0.30 ▲	4.48	6,800	7,000	6,800	23,570	164,990,000
19/10/2011	6,700	-0.30 ▼	-4.29	7,100	7,100	6,700	1,010	6,767,000
18/10/2011	7,000	0.00 ■■	0.00	6,900	7,000	6,700	30,290	212,030,000
17/10/2011	7,000	-0.10 ▼	-1.41	6,800	7,300	6,800	20,150	141,050,000
14/10/2011	7,100	0.30 ▲	4.41	6,600	7,100	6,600	24,640	174,944,000
13/10/2011	6,800	-0.20 ▼	-2.86	6,800	6,800	6,700	58,060	394,808,000
12/10/2011	7,000	-0.30 ▼	-4.11	7,000	7,100	7,000	111,300	779,100,000
11/10/2011	7,300	-0.10 ▼	-1.35	7,300	7,300	7,300	15,600	113,880,000
10/10/2011	7,400	0.10 ▲	1.37	7,300	7,400	7,200	5,910	43,734,000
07/10/2011	7,300	0.00 ■■	0.00	7,400	7,400	7,300	10,630	77,599,000
06/10/2011	7,300	0.30 ▲	4.29	7,200	7,300	7,200	21,180	154,614,000
05/10/2011	7,000	-0.10 ▼	-1.41	7,400	7,400	7,000	22,120	154,840,000
04/10/2011	7,100	0.10 ▲	1.43	6,800	7,100	6,800	24,140	171,394,000
03/10/2011	7,000	-0.30 ▼	-4.11	7,300	7,300	7,000	62,150	435,050,000
30/09/2011	7,300	-0.20 ▼	-2.67	7,400	7,600	7,300	34,310	250,463,000
29/09/2011	7,500	0.00 ■■	0.00	7,500	7,800	7,300	105,530	791,475,000
28/09/2011	7,500	-0.10 ▼	-1.32	7,500	7,800	7,500	77,080	578,100,000
27/09/2011	7,600	0.00 ■■	0.00	7,600	7,700	7,400	28,110	213,636,000
26/09/2011	7,600	-0.40 ▼	-5.00	7,600	8,000	7,600	124,830	948,708,000
23/09/2011	8,000	0.10 ▲	1.27	8,100	8,100	7,900	37,110	296,880,000
22/09/2011	7,900	0.00 ■■	0.00	7,900	8,100	7,700	33,460	264,334,000
21/09/2011	7,900	-0.30 ▼	-3.66	7,900	8,200	7,900	45,450	359,055,000
20/09/2011	8,200	0.30 ▲	3.80	8,200	8,200	8,000	227,350	1,864,270,000
19/09/2011	7,900	0.30 ▲	3.95	7,300	7,900	7,300	62,400	492,960,000
16/09/2011	7,600	-0.30 ▼	-3.80	7,600	7,900	7,600	241,610	1,836,236,000
15/09/2011	7,900	0.30 ▲	3.95	7,900	7,900	7,800	196,850	1,555,115,000
14/09/2011	7,600	0.30 ▲	4.11	7,600	7,600	7,600	89,190	677,844,000
13/09/2011	7,300	0.30 ▲	4.29	7,300	7,300	7,300	5,360	39,128,000
12/09/2011	7,000	0.30 ▲	4.48	6,600	7,000	6,600	409,230	2,864,610,000
09/09/2011	6,700	-0.10 ▼	-1.47	6,700	6,900	6,700	32,540	218,018,000
08/09/2011	6,800	0.20 ▲	3.03	6,800	6,900	6,600	36,690	249,492,000
07/09/2011	6,600	0.20 ▲	3.12	6,300	6,600	6,300	22,940	151,404,000
06/09/2011	6,400	-0.20 ▼	-3.03	6,500	6,600	6,400	43,380	277,632,000
05/09/2011	6,600	-0.30 ▼	-4.35	6,900	6,900	6,600	8,520	56,232,000
01/09/2011	6,900	0.20 ▲	2.99	6,800	6,900	6,700	29,670	204,723,000
31/08/2011	6,700	0.10 ▲	1.52	6,600	6,700	6,500	54,490	365,083,000
30/08/2011	6,600	0.00 ■■	0.00	6,600	6,700	6,400	41,070	271,062,000
29/08/2011	6,600	0.10 ▲	1.54	6,500	6,600	6,300	31,600	208,560,000
26/08/2011	6,500	-0.10 ▼	-1.52	6,600	6,600	6,400	11,900	77,350,000
25/08/2011	6,600	0.00 ■■	0.00	6,600	6,600	6,500	22,200	146,520,000
24/08/2011	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	26,010	171,666,000
23/08/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,500	26,480	177,416,000
22/08/2011	6,700	0.00 ■■	0.00	6,600	6,800	6,600	30,810	206,427,000
19/08/2011	6,700	-0.10 ▼	-1.47	6,800	6,800	6,600	9,150	61,305,000
18/08/2011	6,800	0.10 ▲	1.49	6,700	6,900	6,700	44,680	303,824,000
17/08/2011	6,700	0.00 ■■	0.00	6,700	6,800	6,700	22,410	150,147,000
16/08/2011	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	16,070	107,669,000
15/08/2011	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	26,840	182,512,000
12/08/2011	6,900	0.10 ▲	1.47	6,900	7,000	6,900	15,630	107,847,000
11/08/2011	6,800	-0.30 ▼	-4.23	7,000	7,000	6,800	11,130	75,684,000
10/08/2011	7,100	0.10 ▲	1.43	7,100	7,100	7,000	3,300	23,430,000
09/08/2011	7,000	-0.20 ▼	-2.78	7,000	7,000	6,900	11,040	77,280,000
08/08/2011	7,200	0.10 ▲	1.41	6,800	7,200	6,800	19,310	139,032,000
05/08/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,000	11,210	79,591,000
04/08/2011	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	2,399	17,032,900
03/08/2011	7,200	-0.10 ▼	-1.37	7,100	7,200	7,000	9,230	66,456,000
02/08/2011	7,300	0.00 ■■	0.00	7,300	7,300	7,200	19,310	140,963,000
01/08/2011	7,300	0.00 ■■	0.00	7,300	7,400	7,200	14,580	106,434,000
29/07/2011	7,300	-0.10 ▼	-1.35	7,300	7,300	7,200	20,180	147,314,000
28/07/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,400	70	518,000
27/07/2011	7,400	0.20 ▲	2.78	7,100	7,400	7,100	27,390	202,686,000
26/07/2011	7,200	0.00 ■■	0.00	7,200	7,300	7,000	17,000	122,400,000
25/07/2011	7,200	-0.30 ▼	-4.00	7,400	7,500	7,200	2,520	18,144,000
22/07/2011	7,500	-0.20 ▼	-2.60	7,600	7,600	7,500	1,670	12,525,000
21/07/2011	7,700	0.20 ▲	2.67	7,700	7,700	7,500	8,210	63,217,000
20/07/2011	7,500	-0.20 ▼	-2.60	7,500	7,500	7,500	8,430	63,225,000
19/07/2011	7,700	-0.10 ▼	-1.28	7,600	7,700	7,600	15,700	120,890,000
18/07/2011	7,800	0.00 ■■	0.00	7,700	7,800	7,700	638	4,976,400
15/07/2011	7,800	0.00 ■■	0.00	8,000	8,000	7,600	13,620	106,236,000
14/07/2011	7,800	-0.10 ▼	-1.27	7,800	7,800	7,700	5,530	43,134,000
13/07/2011	7,900	0.10 ▲	1.28	7,600	7,900	7,600	2,030	16,037,000
12/07/2011	7,800	0.00 ■■	0.00	7,600	7,800	7,600	2,530	19,734,000
11/07/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,700	20,300	158,340,000
08/07/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,700	15,570	121,446,000
07/07/2011	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	2,520	19,656,000
06/07/2011	8,000	0.10 ▲	1.27	8,100	8,100	7,900	23,830	190,640,000
05/07/2011	7,900	0.30 ▲	3.95	7,900	7,900	7,600	70,250	554,975,000
04/07/2011	7,600	-0.40 ▼	-5.00	8,200	8,200	7,600	16,210	123,196,000
01/07/2011	8,000	-0.40 ▼	-4.76	8,100	8,200	8,000	15,900	127,200,000
30/06/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,000	27,620	232,008,000
29/06/2011	8,400	-0.20 ▼	-2.33	8,500	8,500	8,300	9,310	78,204,000
28/06/2011	8,600	0.00 ■■	0.00	8,600	8,700	8,600	52,540	451,844,000
27/06/2011	8,600	0.20 ▲	2.38	8,700	8,700	8,500	26,600	228,760,000
24/06/2011	8,400	0.20 ▲	2.44	8,300	8,500	8,300	40,150	337,260,000
23/06/2011	8,200	0.30 ▲	3.80	8,100	8,200	7,700	4,130	33,866,000
22/06/2011	7,900	-0.30 ▼	-3.66	8,300	8,300	7,900	25,700	203,030,000
21/06/2011	8,200	0.20 ▲	2.50	8,000	8,200	7,900	28,000	229,600,000
20/06/2011	8,000	-0.40 ▼	-4.76	8,100	8,400	8,000	37,410	299,280,000
17/06/2011	8,400	-0.40 ▼	-4.55	8,700	8,700	8,400	50,510	424,284,000
16/06/2011	8,800	0.10 ▲	1.15	8,800	8,800	8,400	28,600	251,680,000
15/06/2011	8,700	-0.40 ▼	-4.40	8,900	8,900	8,700	42,840	372,708,000
14/06/2011	9,100	0.00 ■■	0.00	9,200	9,500	9,000	80,360	731,276,000
13/06/2011	9,100	0.30 ▲	3.41	9,100	9,100	8,900	93,810	853,671,000
10/06/2011	8,800	0.40 ▲	4.76	8,500	8,800	8,500	77,830	684,904,000
09/06/2011	8,400	-0.40 ▼	-4.55	8,500	9,000	8,400	16,150	135,660,000
08/06/2011	8,800	-0.10 ▼	-1.12	8,900	8,900	8,800	42,400	373,120,000
07/06/2011	8,900	0.30 ▲	3.49	8,600	8,900	8,600	36,400	323,960,000
06/06/2011	8,600	-0.20 ▼	-2.27	8,800	8,800	8,400	17,810	153,166,000
03/06/2011	8,800	-0.40 ▼	-4.35	9,100	9,200	8,800	47,130	414,744,000
02/06/2011	9,200	0.40 ▲	4.55	9,000	9,200	8,900	110,540	1,016,968,000
01/06/2011	8,800	0.40 ▲	4.76	8,500	8,800	8,400	34,220	301,136,000
31/05/2011	8,400	0.40 ▲	5.00	7,600	8,400	7,600	237,640	1,996,176,000
30/05/2011	8,000	-0.40 ▼	-4.76	8,500	8,500	8,000	177,000	1,416,000,000
27/05/2011	8,400	-0.40 ▼	-4.55	8,400	8,900	8,400	177,640	1,492,176,000
26/05/2011	8,800	0.40 ▲	4.76	8,000	8,800	8,000	136,040	1,197,152,000
25/05/2011	8,400	-0.40 ▼	-4.55	8,400	8,900	8,400	82,970	696,948,000
24/05/2011	8,800	-0.40 ▼	-4.35	8,900	9,200	8,800	140,310	1,234,728,000
23/05/2011	9,200	-0.30 ▼	-3.16	9,800	9,800	9,100	126,940	1,167,848,000
20/05/2011	9,500	-0.40 ▼	-4.04	9,900	10,000	9,500	163,240	1,550,780,000
19/05/2011	9,900	0.00 ■■	0.00	10,200	10,300	9,900	131,380	1,300,662,000
18/05/2011	9,900	0.40 ▲	4.21	9,300	9,900	9,300	133,510	1,321,749,000
17/05/2011	9,500	-0.50 ▼	-5.00	9,500	9,600	9,500	184,780	1,755,410,000
16/05/2011	10,000	-0.50 ▼	-4.76	10,500	10,600	10,000	73,790	737,900,000
13/05/2011	10,500	-0.30 ▼	-2.78	10,800	10,800	10,300	190,760	2,002,980,000
12/05/2011	10,800	-0.50 ▼	-4.42	10,800	11,100	10,800	86,700	936,360,000
11/05/2011	11,300	-0.50 ▼	-4.24	11,800	11,800	11,300	76,820	868,066,000
10/05/2011	11,800	-0.60 ▼	-4.84	12,000	12,400	11,800	77,310	912,258,000
09/05/2011	12,400	-0.60 ▼	-4.62	13,300	13,300	12,400	133,240	1,652,176,000
06/05/2011	13,000	-0.20 ▼	-1.52	13,400	13,400	12,700	84,760	1,101,880,000
05/05/2011	13,200	-0.50 ▼	-3.65	13,800	13,800	13,100	90,150	1,189,980,000
04/05/2011	13,700	-0.30 ▼	-2.14	14,000	14,200	13,600	83,260	1,140,662,000
29/04/2011	14,000	0.50 ▲	3.70	14,000	14,000	13,600	126,720	1,774,080,000
28/04/2011	13,500	0.40 ▲	3.05	13,300	13,600	13,100	141,110	1,904,985,000
27/04/2011	13,100	-0.60 ▼	-4.38	13,100	13,900	13,100	99,300	1,300,830,000
26/04/2011	13,700	-0.70 ▼	-4.86	14,000	14,400	13,700	114,530	1,569,061,000
25/04/2011	14,400	0.40 ▲	2.86	14,600	14,700	14,200	118,040	1,699,776,000
22/04/2011	14,000	-0.70 ▼	-4.76	14,900	14,900	14,000	97,430	1,364,020,000
21/04/2011	14,700	-0.70 ▼	-4.55	15,400	15,400	14,700	110,780	1,628,466,000
20/04/2011	15,400	0.00 ■■	0.00	15,400	15,800	14,700	138,120	2,127,048,000
19/04/2011	15,400	-0.80 ▼	-4.94	15,600	16,100	15,400	138,130	2,127,202,000
18/04/2011	16,200	-0.80 ▼	-4.71	16,300	16,900	16,200	6,454	104,554,800
15/04/2011	17,000	-0.80 ▼	-4.49	18,300	18,300	17,000	152,570	2,593,690,000
14/04/2011	17,800	-0.20 ▼	-1.11	17,600	18,400	17,600	127,830	2,275,374,000
13/04/2011	18,000	-0.70 ▼	-3.74	18,700	18,900	18,000	146,650	2,639,700,000
08/04/2011	18,700	-0.30 ▼	-1.58	18,700	19,100	18,700	159,180	2,976,666,000
07/04/2011	19,000	0.40 ▲	2.15	19,300	19,300	18,900	232,440	4,416,360,000
06/04/2011	18,600	0.70 ▲	3.91	18,600	18,700	18,400	265,360	4,935,696,000
05/04/2011	17,900	-0.60 ▼	-3.24	18,800	18,800	17,900	185,470	3,319,913,000
04/04/2011	18,500	-0.20 ▼	-1.07	18,700	19,100	18,500	148,460	2,746,510,000
01/04/2011	18,700	-0.10 ▼	-0.53	19,200	19,200	18,700	200,330	3,746,171,000
31/03/2011	18,800	-0.40 ▼	-2.08	20,000	20,000	18,800	220,250	4,140,700,000
30/03/2011	19,200	0.00 ■■	0.00	18,400	19,700	18,400	191,700	3,680,640,000
29/03/2011	19,200	-0.50 ▼	-2.54	20,200	20,200	19,200	258,110	4,955,712,000
28/03/2011	19,700	0.60 ▲	3.14	19,400	20,000	19,200	214,680	4,229,196,000
25/03/2011	19,100	-1.00 ▼	-4.98	19,300	20,000	19,100	205,270	3,920,657,000
24/03/2011	20,100	-1.00 ▼	-4.74	21,400	21,400	20,100	191,470	3,848,547,000
23/03/2011	21,100	-1.10 ▼	-4.95	22,000	22,200	21,100	202,090	4,264,099,000
22/03/2011	22,200	-1.10 ▼	-4.72	23,400	23,400	22,200	139,920	3,106,224,000
21/03/2011	23,300	0.60 ▲	2.64	23,600	23,800	22,800	427,620	9,963,546,000
18/03/2011	22,700	1.00 ▲	4.61	22,500	22,700	22,500	237,680	5,395,336,000
17/03/2011	21,700	1.00 ▲	4.83	21,500	21,700	21,500	219,690	4,767,273,000
16/03/2011	20,700	0.90 ▲	4.55	20,200	20,700	20,000	201,120	4,163,184,000
15/03/2011	19,800	0.00 ■■	0.00	19,800	20,000	19,600	138,020	2,732,796,000
14/03/2011	19,800	0.00 ■■	0.00	19,800	20,200	19,800	163,880	3,244,824,000
11/03/2011	19,800	0.90 ▲	4.76	19,800	19,800	19,800	52,420	1,037,916,000
10/03/2011	18,900	0.90 ▲	5.00	18,900	18,900	18,800	130,740	2,470,986,000
09/03/2011	18,000	-0.70 ▼	-3.74	19,400	19,400	17,800	66,160	1,190,880,000
08/03/2011	18,700	-0.20 ▼	-1.06	18,200	19,600	18,200	85,080	1,590,996,000
07/03/2011	18,900	-0.70 ▼	-3.57	18,800	19,100	18,700	87,660	1,656,774,000
04/03/2011	19,600	0.00 ■■	0.00	19,600	19,600	18,700	122,090	2,392,964,000
03/03/2011	19,600	0.10 ▲	0.51	20,200	20,200	18,600	97,110	1,903,356,000
02/03/2011	19,500	-1.00 ▼	-4.88	20,200	20,400	19,500	59,630	1,162,785,000
01/03/2011	20,500	-0.50 ▼	-2.38	20,800	21,300	20,400	93,060	1,907,730,000
28/02/2011	21,000	-0.30 ▼	-1.41	22,000	22,300	20,600	94,590	1,986,390,000
25/02/2011	21,300	0.80 ▲	3.90	21,000	21,300	20,700	134,050	2,855,265,000
24/02/2011	20,500	-1.00 ▼	-4.65	20,800	20,800	20,500	118,640	2,432,120,000
23/02/2011	21,500	-0.60 ▼	-2.71	21,000	22,000	21,000	86,460	1,858,890,000
22/02/2011	22,100	-1.10 ▼	-4.74	22,100	22,500	22,100	20,450	451,945,000
21/02/2011	23,200	-1.20 ▼	-4.92	24,400	24,400	23,200	48,580	1,127,056,000
18/02/2011	24,400	-0.10 ▼	-0.41	24,500	25,700	24,400	128,200	3,128,080,000
17/02/2011	24,500	0.00 ■■	0.00	24,500	24,900	24,000	66,190	1,621,655,000
16/02/2011	24,500	1.10 ▲	4.70	24,500	24,500	24,500	68,850	1,686,825,000
15/02/2011	23,400	1.10 ▲	4.93	22,300	23,400	21,900	121,010	2,831,634,000
14/02/2011	22,300	-0.20 ▼	-0.89	21,700	22,500	21,700	72,360	1,613,628,000
11/02/2011	22,500	0.00 ■■	0.00	22,700	22,700	22,200	77,080	1,734,300,000
10/02/2011	22,500	-0.30 ▼	-1.32	22,800	22,800	22,500	77,070	1,734,075,000
09/02/2011	22,800	0.00 ■■	0.00	22,800	23,000	22,500	82,930	1,890,804,000
08/02/2011	22,800	0.10 ▲	0.44	23,300	23,300	22,700	67,200	1,532,160,000
28/01/2011	22,700	0.70 ▲	3.18	22,000	22,700	22,000	55,780	1,266,206,000
27/01/2011	22,000	0.00 ■■	0.00	22,000	22,400	22,000	57,960	1,275,120,000
26/01/2011	22,000	0.10 ▲	0.46	22,700	22,700	21,900	45,120	992,640,000
25/01/2011	21,900	0.00 ■■	0.00	21,000	21,900	21,000	48,530	1,062,807,000
24/01/2011	21,900	-1.10 ▼	-4.78	23,700	23,700	21,900	61,150	1,339,185,000
21/01/2011	23,000	0.80 ▲	3.60	21,500	23,000	21,500	38,610	888,030,000
20/01/2011	22,200	0.20 ▲	0.91	22,900	23,100	22,200	41,900	930,180,000
19/01/2011	22,000	1.00 ▲	4.76	21,500	22,000	21,100	35,730	786,060,000
18/01/2011	21,000	1.00 ▲	5.00	20,200	21,000	20,000	58,080	1,219,680,000
17/01/2011	20,000	0.40 ▲	2.04	20,200	20,200	19,600	36,710	734,200,000
14/01/2011	19,600	-0.10 ▼	-0.51	19,500	19,600	19,000	5,600	109,760,000
13/01/2011	19,700	-0.30 ▼	-1.50	19,600	19,800	19,600	10,310	203,107,000
12/01/2011	20,000	0.40 ▲	2.04	20,000	20,000	20,000	10	200,000
11/01/2011	19,600	-0.80 ▼	-3.92	20,200	20,200	19,600	3,230	63,308,000
10/01/2011	20,400	-0.30 ▼	-1.45	19,700	20,400	19,700	1,510	30,804,000
07/01/2011	20,700	0.70 ▲	3.50	20,900	20,900	19,700	2,110	43,677,000
06/01/2011	20,000	-0.50 ▼	-2.44	20,300	20,300	20,000	1,100	22,000,000
05/01/2011	20,500	0.00 ■■	0.00	20,700	20,700	19,700	11,900	243,950,000
04/01/2011	20,500	0.80 ▲	4.06	19,700	20,600	19,700	2,480	50,840,000
31/12/2010	19,700	0.00 ■■	0.00	20,100	20,200	19,500	3,550	69,935,000
30/12/2010	19,700	-0.80 ▼	-3.90	19,600	20,500	19,600	6,540	128,838,000
29/12/2010	20,500	-0.50 ▼	-2.38	21,000	21,000	20,500	10,830	222,015,000
28/12/2010	21,000	0.50 ▲	2.44	20,800	21,000	20,500	15,510	325,710,000
27/12/2010	20,500	0.10 ▲	0.49	20,500	20,500	20,500	6,910	141,655,000
24/12/2010	20,400	-0.10 ▼	-0.49	20,500	20,500	19,600	2,520	51,408,000
23/12/2010	20,500	0.00 ■■	0.00	21,300	21,300	20,000	3,550	72,775,000
22/12/2010	20,500	-0.70 ▼	-3.30	21,600	21,600	20,500	2,530	51,865,000
21/12/2010	21,200	0.20 ▲	0.95	21,000	21,200	21,000	15,200	322,240,000
20/12/2010	21,000	0.30 ▲	1.45	20,500	21,100	20,300	2,490	52,290,000
17/12/2010	20,700	0.60 ▲	2.99	20,900	20,900	19,100	5,810	120,267,000
16/12/2010	20,100	-1.00 ▼	-4.74	20,300	20,300	20,100	12,010	241,401,000
15/12/2010	21,100	-0.40 ▼	-1.86	21,600	21,600	20,600	3,000	63,300,000
14/12/2010	21,500	-0.10 ▼	-0.46	21,600	21,600	20,600	6,170	132,655,000
13/12/2010	21,600	1.00 ▲	4.85	21,600	21,600	21,500	22,690	490,104,000
10/12/2010	20,600	0.40 ▲	1.98	20,500	20,600	19,600	9,900	203,940,000
09/12/2010	20,200	0.00 ■■	0.00	20,200	20,200	19,200	14,610	295,122,000
08/12/2010	20,200	-1.00 ▼	-4.72	21,300	21,300	20,200	11,990	242,198,000
07/12/2010	21,200	0.60 ▲	2.91	21,300	21,300	20,000	4,810	101,972,000
06/12/2010	20,600	0.90 ▲	4.57	20,600	20,600	20,200	20,530	422,918,000
03/12/2010	19,700	0.90 ▲	4.79	19,600	19,700	19,600	21,460	422,762,000
02/12/2010	18,800	0.10 ▲	0.53	18,600	18,800	18,500	2,480	46,624,000
01/12/2010	18,700	-0.70 ▼	-3.61	19,100	19,100	18,700	4,510	84,337,000
30/11/2010	19,400	0.90 ▲	4.86	19,200	19,400	19,200	9,860	191,284,000
29/11/2010	18,500	0.00 ■■	0.00	18,100	18,500	18,100	310	5,735,000
26/11/2010	18,500	0.00 ■■	0.00	18,600	18,900	18,500	15,590	288,415,000
25/11/2010	18,500	0.50 ▲	2.78	18,900	18,900	18,000	5,050	93,425,000
24/11/2010	18,000	-0.50 ▼	-2.70	18,400	18,500	18,000	3,940	70,920,000
23/11/2010	18,500	0.00 ■■	0.00	18,500	18,500	18,500	140	2,590,000
22/11/2010	18,500	0.00 ■■	0.00	18,500	18,500	18,500	1,000	18,500,000
19/11/2010	18,500	0.80 ▲	4.52	18,500	18,500	18,000	7,720	142,820,000
18/11/2010	17,700	0.80 ▲	4.73	17,000	17,700	17,000	7,470	132,219,000
17/11/2010	16,900	-0.30 ▼	-1.74	16,400	17,800	16,400	6,020	101,738,000
16/11/2010	17,200	-0.90 ▼	-4.97	17,200	17,500	17,200	7,400	127,280,000
15/11/2010	18,100	-0.90 ▼	-4.74	18,100	18,200	18,100	13,740	248,694,000
12/11/2010	19,000	-1.00 ▼	-5.00	19,000	20,000	19,000	16,930	321,670,000
11/11/2010	20,000	-0.80 ▼	-3.85	21,400	21,400	20,000	2,930	58,600,000
10/11/2010	20,800	-1.00 ▼	-4.59	20,800	20,800	20,800	6,900	143,520,000
09/11/2010	21,800	0.00 ■■	0.00	21,000	21,800	20,800	7,990	174,182,000
08/11/2010	21,800	-1.10 ▼	-4.80	22,000	22,000	21,800	21,650	471,970,000
05/11/2010	22,900	0.70 ▲	3.15	21,400	23,300	21,400	2,540	58,166,000
04/11/2010	22,200	-0.20 ▼	-0.89	22,400	23,000	21,500	4,930	109,446,000
03/11/2010	22,400	-1.10 ▼	-4.68	23,500	23,500	22,400	11,700	262,080,000
02/11/2010	23,500	0.50 ▲	2.17	21,900	23,500	21,900	8,090	190,115,000
01/11/2010	23,000	-0.40 ▼	-1.71	22,800	24,300	22,800	3,480	80,040,000
29/10/2010	23,400	-0.90 ▼	-3.70	23,400	23,900	23,400	2,770	64,818,000
28/10/2010	24,300	0.30 ▲	1.25	24,800	24,800	24,300	360	8,748,000
27/10/2010	24,000	-1.00 ▼	-4.00	25,000	25,200	24,000	10,560	253,440,000
26/10/2010	25,000	0.30 ▲	1.21	24,700	25,300	24,700	16,510	412,750,000
25/10/2010	24,700	0.60 ▲	2.49	23,500	24,800	23,000	3,030	74,841,000
22/10/2010	24,100	-1.20 ▼	-4.74	24,100	25,300	24,100	11,400	274,740,000
21/10/2010	25,300	-1.30 ▼	-4.89	25,500	25,600	25,300	34,880	882,464,000
20/10/2010	26,600	-1.40 ▼	-5.00	27,600	27,600	26,600	18,130	482,258,000
19/10/2010	28,000	-0.40 ▼	-1.41	29,400	29,400	28,000	520	14,560,000
18/10/2010	28,400	1.30 ▲	4.80	27,100	28,400	26,500	610	17,324,000
15/10/2010	27,100	-0.60 ▼	-2.17	27,700	27,700	27,100	1,810	49,051,000
14/10/2010	27,700	0.00 ■■	0.00	28,900	28,900	27,700	2,450	67,865,000
13/10/2010	27,700	-1.00 ▼	-3.48	28,900	29,000	27,700	6,880	190,576,000
12/10/2010	28,700	-1.50 ▼	-4.97	30,900	30,900	28,700	5,080	145,796,000
11/10/2010	30,200	0.20 ▲	0.67	29,500	30,200	29,000	22,140	668,628,000
08/10/2010	30,000	0.30 ▲	1.01	29,300	30,000	29,300	15,880	476,400,000
07/10/2010	29,700	1.40 ▲	4.95	29,700	29,700	29,400	73,230	2,174,931,000
06/10/2010	28,300	1.30 ▲	4.81	28,300	28,300	28,300	2,810	79,523,000
05/10/2010	27,000	1.20 ▲	4.65	25,400	27,000	25,400	20,450	552,150,000
04/10/2010	25,800	-1.30 ▼	-4.80	28,100	28,100	25,800	17,220	444,276,000
01/10/2010	27,100	-1.20 ▼	-4.24	29,300	29,300	27,100	9,500	257,450,000
30/09/2010	28,300	-0.70 ▼	-2.41	28,800	28,800	28,300	7,960	225,268,000
29/09/2010	29,000	-0.70 ▼	-2.36	29,700	29,800	29,000	6,780	196,620,000
28/09/2010	29,700	0.70 ▲	2.41	29,000	29,700	29,000	8,920	264,924,000
27/09/2010	29,000	-0.50 ▼	-1.69	29,200	29,400	29,000	9,390	272,310,000
24/09/2010	29,500	-0.50 ▼	-1.67	30,000	30,000	29,500	11,030	325,385,000
23/09/2010	30,000	-0.90 ▼	-2.91	30,000	30,000	29,600	11,380	341,400,000
22/09/2010	30,900	0.30 ▲	0.98	30,600	30,900	30,200	9,600	296,640,000
21/09/2010	30,600	0.10 ▲	0.33	30,800	30,800	30,500	4,690	143,514,000
20/09/2010	30,500	-0.30 ▼	-0.97	31,000	31,000	30,500	4,000	122,000,000
17/09/2010	30,800	0.80 ▲	2.67	30,800	30,800	30,000	7,290	224,532,000
16/09/2010	30,000	1.00 ▲	3.45	29,500	30,000	29,000	3,100	93,000,000
15/09/2010	29,000	-0.60 ▼	-2.03	29,000	29,000	29,000	530	15,370,000
14/09/2010	29,600	-0.60 ▼	-1.99	31,000	31,000	29,600	4,630	137,048,000
13/09/2010	30,200	0.00 ■■	0.00	30,000	30,200	29,000	14,250	430,350,000
10/09/2010	30,200	-0.80 ▼	-2.58	31,000	31,200	30,200	20,780	627,556,000
09/09/2010	31,000	-0.30 ▼	-0.96	31,100	31,300	30,900	27,680	858,080,000
08/09/2010	31,300	-1.60 ▼	-4.86	32,000	32,000	31,300	30,260	947,138,000
07/09/2010	32,900	0.00 ■■	0.00	32,000	32,900	31,800	21,850	718,865,000
06/09/2010	32,900	1.50 ▲	4.78	31,500	32,900	31,500	20,430	672,147,000
01/09/2010	31,400	1.40 ▲	4.67	30,000	31,400	29,700	12,910	405,374,000
31/08/2010	30,000	-0.80 ▼	-2.60	30,800	31,400	30,000	3,530	105,900,000
30/08/2010	30,800	1.40 ▲	4.76	30,500	30,800	30,500	17,580	541,464,000
27/08/2010	29,400	0.00 ■■	0.00	28,100	29,400	28,000	26,150	768,810,000
26/08/2010	29,400	-1.50 ▼	-4.85	29,500	30,900	29,400	26,600	782,040,000
25/08/2010	30,900	-1.60 ▼	-4.92	30,900	32,500	30,900	4,650	143,685,000
24/08/2010	32,500	-0.40 ▼	-1.22	31,400	32,500	31,300	26,990	877,175,000
23/08/2010	32,900	-0.40 ▼	-1.20	32,200	33,200	32,200	13,880	456,652,000
20/08/2010	33,300	0.00 ■■	0.00	33,300	33,300	32,000	30,570	1,017,981,000
19/08/2010	33,300	-0.50 ▼	-1.48	32,500	33,300	32,200	13,080	435,564,000
18/08/2010	33,800	-0.10 ▼	-0.29	33,900	33,900	32,500	10,020	338,676,000
17/08/2010	33,900	-0.10 ▼	-0.29	32,600	34,000	32,600	17,550	594,945,000
16/08/2010	34,000	1.00 ▲	3.03	33,900	34,500	33,200	16,820	571,880,000
13/08/2010	33,000	0.20 ▲	0.61	31,300	33,000	31,300	33,390	1,101,870,000
12/08/2010	32,800	-1.70 ▼	-4.93	33,100	33,500	32,800	27,910	915,448,000
11/08/2010	34,500	-0.50 ▼	-1.43	35,000	36,000	34,500	12,250	422,625,000
10/08/2010	35,000	-0.80 ▼	-2.23	35,500	35,800	34,100	7,370	257,950,000
09/08/2010	35,800	0.90 ▲	2.58	36,100	36,100	34,500	24,060	861,348,000
06/08/2010	34,900	1.60 ▲	4.80	33,000	34,900	31,700	113,590	3,964,291,000
05/08/2010	33,300	-1.70 ▼	-4.86	35,000	36,000	33,300	39,520	1,316,016,000
04/08/2010	35,000	-1.00 ▼	-2.78	36,000	36,000	35,000	16,890	591,150,000
03/08/2010	36,000	-0.70 ▼	-1.91	35,500	36,100	35,500	14,200	511,200,000
02/08/2010	36,700	-1.30 ▼	-3.42	37,000	37,000	36,300	18,580	681,886,000
30/07/2010	38,000	0.00 ■■	0.00	37,600	38,400	37,600	42,010	1,596,380,000
29/07/2010	38,000	-2.00 ▼	-5.00	40,000	40,000	38,000	85,030	3,231,140,000
28/07/2010	40,000	-1.00 ▼	-2.44	41,000	41,000	39,800	11,200	448,000,000
27/07/2010	41,000	0.00 ■■	0.00	41,000	42,000	41,000	1,030	42,230,000
26/07/2010	41,000	0.30 ▲	0.74	42,700	42,700	41,000	5,920	242,720,000
23/07/2010	40,700	-0.40 ▼	-0.97	41,000	41,100	40,700	7,180	292,226,000
22/07/2010	41,100	-0.10 ▼	-0.24	42,000	42,000	41,000	14,480	595,128,000
21/07/2010	41,200	-0.80 ▼	-1.90	42,000	42,500	41,200	7,460	307,352,000
20/07/2010	42,000	0.00 ■■	0.00	41,800	42,100	41,800	13,500	567,000,000
19/07/2010	42,000	-0.20 ▼	-0.47	41,600	42,400	41,600	7,230	303,660,000
16/07/2010	42,200	0.20 ▲	0.48	42,200	42,500	42,100	17,500	738,500,000
15/07/2010	42,000	-0.50 ▼	-1.18	42,500	42,600	42,000	7,860	330,120,000
14/07/2010	42,500	-0.60 ▼	-1.39	43,900	43,900	42,500	7,900	335,750,000
13/07/2010	43,100	0.10 ▲	0.23	43,000	44,000	43,000	14,800	637,880,000
12/07/2010	43,000	0.50 ▲	1.18	42,500	43,000	42,500	10,200	438,600,000
09/07/2010	42,500	1.00 ▲	2.41	40,500	42,500	40,500	29,470	1,252,475,000
08/07/2010	41,500	-1.70 ▼	-3.94	43,400	43,400	41,500	43,730	1,814,795,000
07/07/2010	43,200	-0.10 ▼	-0.23	43,300	43,300	43,200	18,310	790,992,000
06/07/2010	43,300	-1.70 ▼	-3.78	45,000	45,000	43,300	5,400	233,820,000
05/07/2010	45,000	0.20 ▲	0.45	44,800	46,000	44,800	8,110	364,950,000
02/07/2010	44,800	1.20 ▲	2.75	43,700	45,000	43,500	4,140	185,472,000
01/07/2010	43,600	-1.00 ▼	-2.24	43,800	43,900	43,600	12,840	559,824,000
30/06/2010	44,600	-0.20 ▼	-0.45	43,500	44,600	43,500	23,300	1,039,180,000
29/06/2010	44,800	0.20 ▲	0.45	45,800	45,800	44,500	7,200	322,560,000
28/06/2010	44,600	0.60 ▲	1.36	45,400	45,400	44,000	13,530	603,438,000
25/06/2010	44,000	-1.00 ▼	-2.22	46,500	46,500	44,000	35,180	1,547,920,000
24/06/2010	45,000	-0.60 ▼	-1.32	46,000	46,000	45,000	21,190	953,550,000
23/06/2010	45,600	-0.90 ▼	-1.94	46,500	47,000	45,600	34,850	1,589,160,000
22/06/2010	46,500	-1.10 ▼	-2.31	46,500	48,000	46,500	31,700	1,474,050,000
21/06/2010	47,600	0.60 ▲	1.28	46,400	49,000	46,400	62,350	2,967,860,000
18/06/2010	47,000	0.00 ■■	0.00	48,000	48,000	46,000	53,370	2,508,390,000
17/06/2010	47,000	-1.50 ▼	-3.09	48,500	48,500	46,800	113,730	5,345,310,000
16/06/2010	48,500	0.00 ■■	0.00	49,000	49,700	48,500	66,160	3,208,760,000
15/06/2010	48,500	0.80 ▲	1.68	48,000	49,700	48,000	121,120	5,874,320,000
14/06/2010	47,700	2.20 ▲	4.84	45,500	47,700	45,500	180,860	8,627,022,000
11/06/2010	45,500	0.70 ▲	1.56	45,200	46,100	44,800	93,740	4,265,170,000
10/06/2010	44,800	0.00 ■■	0.00	44,800	45,000	43,000	37,900	1,697,920,000
09/06/2010	44,800	0.90 ▲	2.05	45,000	45,400	43,900	46,340	2,076,032,000
08/06/2010	43,900	2.00 ▲	4.77	40,500	43,900	40,500	84,900	3,727,110,000
07/06/2010	41,900	-2.20 ▼	-4.99	42,000	43,000	41,900	51,080	2,140,252,000
04/06/2010	44,100	-0.50 ▼	-1.12	44,600	45,000	44,100	12,130	534,933,000
03/06/2010	44,600	-0.40 ▼	-0.89	45,000	46,000	44,600	26,220	1,169,412,000
02/06/2010	45,000	0.00 ■■	0.00	45,000	45,500	44,000	50,560	2,275,200,000
01/06/2010	45,000	-1.50 ▼	-3.23	47,400	47,400	45,000	35,260	1,586,700,000
31/05/2010	46,500	-0.20 ▼	-0.43	45,000	47,000	45,000	21,610	1,004,865,000
28/05/2010	46,700	2.20 ▲	4.94	44,500	46,700	44,500	62,360	2,912,212,000
27/05/2010	44,500	0.40 ▲	0.91	44,100	45,100	44,100	33,080	1,472,060,000
26/05/2010	44,100	2.10 ▲	5.00	44,100	44,100	43,800	55,590	2,451,519,000
25/05/2010	42,000	2.00 ▲	5.00	39,000	42,000	39,000	102,970	4,324,740,000
24/05/2010	40,000	-1.00 ▼	-2.44	41,000	41,800	39,500	21,760	870,400,000
21/05/2010	41,000	-2.10 ▼	-4.87	41,000	41,100	41,000	28,820	1,181,620,000
20/05/2010	43,100	2.00 ▲	4.87	39,100	43,100	39,100	68,960	2,972,176,000
19/05/2010	41,100	-0.90 ▼	-2.14	43,900	43,900	40,700	69,520	2,857,272,000
18/05/2010	42,000	-1.50 ▼	-3.45	41,700	42,000	41,400	80,000	3,360,000,000
17/05/2010	43,500	-2.20 ▼	-4.81	46,000	46,000	43,500	116,780	5,079,930,000
14/05/2010	45,700	-2.30 ▼	-4.79	48,000	48,000	45,700	43,510	1,988,407,000
13/05/2010	48,000	0.00 ■■	0.00	48,000	49,800	46,000	30,070	1,443,360,000
12/05/2010	48,000	-2.50 ▼	-4.95	48,800	50,000	48,000	89,900	4,315,200,000
11/05/2010	50,500	-1.00 ▼	-1.94	52,000	52,000	50,000	48,130	2,430,565,000
10/05/2010	51,500	-2.50 ▼	-4.63	54,000	54,500	51,500	54,830	2,823,745,000
07/05/2010	54,000	-1.00 ▼	-1.82	54,000	54,500	53,000	94,350	5,094,900,000
06/05/2010	55,000	1.00 ▲	1.85	54,000	56,500	54,000	96,810	5,324,550,000
05/05/2010	54,000	-2.00 ▼	-3.57	54,000	56,000	54,000	35,650	1,925,100,000
04/05/2010	56,000	0.00 ■■	0.00	57,000	57,500	55,000	81,190	4,546,640,000
29/04/2010	56,000	2.50 ▲	4.67	53,000	56,000	53,000	285,100	15,965,600,000
28/04/2010	53,500	-2.00 ▼	-3.60	56,500	56,500	53,000	96,390	5,156,865,000
27/04/2010	55,500	0.00 ■■	0.00	55,500	56,000	55,500	32,550	1,806,525,000
26/04/2010	55,500	-2.50 ▼	-4.31	58,000	58,000	55,500	30,780	1,708,290,000
22/04/2010	58,000	0.00 ■■	0.00	59,000	59,500	58,000	39,100	2,267,800,000
21/04/2010	58,000	2.50 ▲	4.50	56,500	58,000	55,500	115,820	6,717,560,000
20/04/2010	55,500	-0.50 ▼	-0.89	58,000	58,000	55,500	59,310	3,291,705,000
19/04/2010	56,000	-1.00 ▼	-1.75	56,000	56,500	55,000	57,950	3,245,200,000
16/04/2010	57,000	-2.00 ▼	-3.39	59,000	59,000	56,500	81,170	4,626,690,000
15/04/2010	59,000	0.00 ■■	0.00	59,000	59,500	58,000	50,600	2,985,400,000
14/04/2010	59,000	0.50 ▲	0.85	58,500	60,500	58,500	129,620	7,647,580,000
13/04/2010	58,500	-2.50 ▼	-4.10	61,000	61,000	58,500	66,160	3,870,360,000
12/04/2010	61,000	-3.00 ▼	-4.69	64,000	64,000	61,000	84,330	5,144,130,000
09/04/2010	64,000	-1.50 ▼	-2.29	64,500	64,500	62,500	104,130	6,664,320,000
08/04/2010	65,500	1.00 ▲	1.55	65,500	66,500	64,000	167,670	10,982,385,000
07/04/2010	64,500	3.00 ▲	4.88	62,000	64,500	61,000	143,710	9,269,295,000
06/04/2010	61,500	-3.00 ▼	-4.65	62,500	65,000	61,500	87,050	5,353,575,000
05/04/2010	64,500	3.00 ▲	4.88	63,500	64,500	62,500	89,960	5,802,420,000
02/04/2010	61,500	2.50 ▲	4.24	59,000	61,500	59,000	98,990	6,087,885,000
01/04/2010	59,000	2.50 ▲	4.42	58,000	59,000	57,000	162,500	9,587,500,000
31/03/2010	56,500	1.00 ▲	1.80	55,500	56,500	55,000	83,600	4,723,400,000
30/03/2010	55,500	0.50 ▲	0.91	56,000	56,000	54,500	45,040	2,499,720,000
29/03/2010	55,000	-2.50 ▼	-4.35	57,500	57,500	55,000	35,400	1,947,000,000
26/03/2010	57,500	0.50 ▲	0.88	55,000	57,500	54,500	51,810	2,979,075,000
25/03/2010	57,000	-3.00 ▼	-5.00	60,000	60,000	57,000	55,270	3,150,390,000
24/03/2010	60,000	0.50 ▲	0.84	59,500	60,000	58,000	52,390	3,143,400,000
23/03/2010	59,500	2.50 ▲	4.39	57,500	59,500	55,500	86,590	5,152,105,000
22/03/2010	57,000	-2.50 ▼	-4.20	60,000	60,000	57,000	39,140	2,230,980,000
19/03/2010	59,500	2.50 ▲	4.39	59,500	59,500	59,500	86,310	5,135,445,000
18/03/2010	57,000	2.50 ▲	4.59	57,000	57,000	57,000	297,180	16,939,260,000
17/03/2010	54,500	2.50 ▲	4.81	54,500	54,500	52,000	100,940	5,501,230,000
16/03/2010	52,000	2.20 ▲	4.42	52,000	52,000	52,000	20,000	1,040,000,000
15/03/2010	49,800	2.30 ▲	4.84	47,500	49,800	47,500	165,570	8,245,386,000
12/03/2010	47,500	-2.50 ▼	-5.00	48,500	48,500	47,500	54,030	2,566,425,000
11/03/2010	50,000	0.00 ■■	0.00	60,000	60,000	46,000	82,450	4,122,500,000
01/01/1970	9,990	0.00 ■■	0.00	9,990	0	0	0	0

(ĐVT: 1,000 VNĐ)