Lịch sử giao dịch MDG - 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 Miền Đông
Mien Dong Joint Stock Company
Mã CK: MDG 11.60 ▲ +0.65 (+5.60%) (cập nhật 18:30 25/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.miendong.com.vn

MDG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
25/04/2024	11,600	0.65 ▲	5.60	10,950	11,700	11,300	1,960	22,736,000
24/04/2024	10,950	-0.45 ▼	-4.11	11,400	12,100	10,950	40	438,000
23/04/2024	11,400	0.00 ■■	0.00	11,400	12,050	11,400	230	2,622,000
22/04/2024	11,400	-0.85 ▼	-7.46	12,250	11,500	11,400	100	1,140,000
19/04/2024	12,250	-0.15 ▼	-1.22	12,400	12,400	12,250	80	980,000
17/04/2024	12,400	0.50 ▲	4.03	11,900	12,400	11,100	320	3,968,000
16/04/2024	11,900	-0.85 ▼	-7.14	12,750	11,900	11,900	100	1,190,000
12/04/2024	12,750	0.60 ▲	4.71	12,150	12,850	11,300	320	4,080,000
11/04/2024	12,150	-0.85 ▼	-7.00	13,000	12,150	12,100	120	1,458,000
09/04/2024	13,000	0.50 ▲	3.85	12,500	13,000	13,000	10	130,000
08/04/2024	12,500	-0.45 ▼	-3.60	12,950	12,500	12,050	140	1,750,000
05/04/2024	12,950	-0.10 ▼	-0.77	13,050	12,950	12,950	10	129,500
28/03/2024	13,050	0.75 ▲	5.75	12,300	13,050	13,050	10	130,500
26/03/2024	12,300	-0.20 ▼	-1.63	12,500	12,400	12,300	50	615,000
22/03/2024	12,500	0.00 ■■	0.00	12,500	12,500	12,500	20	250,000
21/03/2024	12,500	0.00 ■■	0.00	12,500	12,750	12,500	120	1,500,000
20/03/2024	12,500	0.00 ■■	0.00	12,500	12,500	12,500	10	125,000
19/03/2024	12,500	0.30 ▲	2.40	12,200	12,500	12,200	20	250,000
18/03/2024	12,200	-0.65 ▼	-5.33	12,850	12,250	12,200	50	610,000
15/03/2024	12,850	-0.10 ▼	-0.78	12,950	12,850	12,850	10	128,500
13/03/2024	12,950	-0.05 ▼	-0.39	13,000	12,950	12,950	10	129,500
07/03/2024	13,000	-0.10 ▼	-0.77	13,100	13,000	12,950	20	260,000
04/03/2024	13,050	0.15 ▲	1.15	12,900	13,050	13,050	20	261,000
01/03/2024	12,900	0.60 ▲	4.65	12,300	12,900	12,800	50	645,000
29/02/2024	12,300	0.00 ■■	0.00	12,300	12,300	12,300	120	1,476,000
28/02/2024	12,300	-0.80 ▼	-6.50	13,100	13,050	12,200	90	1,107,000
23/02/2024	13,100	-0.05 ▼	-0.38	13,150	13,100	13,100	30	393,000
22/02/2024	13,150	0.70 ▲	5.32	12,450	13,150	12,450	40	526,000
21/02/2024	12,450	-0.90 ▼	-7.23	13,350	12,450	12,450	20	249,000
20/02/2024	13,350	-0.10 ▼	-0.75	13,450	13,350	12,550	80	1,068,000
19/02/2024	13,450	0.80 ▲	5.95	12,650	13,450	13,450	20	269,000
16/02/2024	12,650	-0.95 ▼	-7.51	13,600	13,300	12,650	30	379,500
15/02/2024	13,600	-0.20 ▼	-1.47	13,800	13,600	12,850	310	4,216,000
07/02/2024	13,800	0.70 ▲	5.07	13,100	13,800	13,800	10	138,000
06/02/2024	13,100	0.70 ▲	5.34	12,400	13,200	11,800	630	8,253,000
05/02/2024	12,400	-0.10 ▼	-0.81	12,500	13,300	11,700	250	3,100,000
02/02/2024	12,500	-0.75 ▼	-6.00	13,250	13,950	12,500	80	1,000,000
01/02/2024	13,250	-0.95 ▼	-7.17	14,200	14,150	13,250	70	927,500
31/01/2024	14,200	-0.10 ▼	-0.70	14,300	14,200	13,300	20	284,000
29/01/2024	14,300	0.80 ▲	5.59	13,500	14,400	12,600	150	2,145,000
18/01/2024	14,500	-0.30 ▼	-2.07	14,800	14,500	13,800	30	435,000
16/01/2024	14,800	0.90 ▲	6.08	13,900	14,800	12,950	300	4,440,000
15/01/2024	13,900	-1.00 ▼	-7.19	14,900	13,900	13,900	20	278,000
09/01/2024	14,900	-0.10 ▼	-0.67	15,000	14,900	14,900	160	2,384,000
04/01/2024	15,000	0.10 ▲	0.67	14,900	15,000	14,950	80	1,200,000
03/01/2024	14,900	0.90 ▲	6.04	14,000	14,950	14,000	70	1,043,000
02/01/2024	14,000	-0.05 ▼	-0.36	14,050	14,000	13,100	1,540	21,560,000
29/12/2023	14,050	0.90 ▲	6.41	13,150	14,050	13,000	490	6,884,500
28/12/2023	13,150	0.70 ▲	5.32	12,450	13,150	13,150	10	131,500
27/12/2023	12,450	-0.65 ▼	-5.22	13,100	12,450	12,450	10	124,500
25/12/2023	13,100	-0.20 ▼	-1.53	13,300	13,250	13,100	70	917,000
22/12/2023	13,300	0.35 ▲	2.63	12,950	13,750	12,400	70	931,000
20/12/2023	12,950	-0.10 ▼	-0.77	13,050	12,950	12,300	40	518,000
19/12/2023	13,050	0.55 ▲	4.21	12,500	13,050	13,050	10	130,500
15/12/2023	12,500	-0.35 ▼	-2.80	12,850	12,550	12,500	30	375,000
13/12/2023	12,850	-0.05 ▼	-0.39	12,900	0	0	20	257,000
11/12/2023	12,900	-0.05 ▼	-0.39	12,950	12,900	12,250	240	3,096,000
08/12/2023	12,950	0.05 ▲	0.39	12,900	12,950	12,100	40	518,000
07/12/2023	12,900	0.15 ▲	1.16	12,750	12,900	12,350	20	258,000
06/12/2023	12,750	0.45 ▲	3.53	12,300	12,900	12,050	70	892,500
05/12/2023	12,300	-0.25 ▼	-2.03	12,550	13,200	11,800	100	1,230,000
04/12/2023	12,550	-0.10 ▼	-0.80	12,650	12,550	12,550	10	125,500
01/12/2023	12,650	-0.15 ▼	-1.19	12,800	13,550	13,550	190	2,403,500
30/11/2023	13,550	0.75 ▲	5.54	12,800	13,550	13,550	10	135,500
29/11/2023	12,800	0.80 ▲	6.25	12,000	12,800	12,800	10	128,000
28/11/2023	12,000	-0.75 ▼	-6.25	12,750	12,100	11,900	430	5,160,000
24/11/2023	12,750	-0.20 ▼	-1.57	12,950	12,950	12,750	30	382,500
23/11/2023	12,950	-0.95 ▼	-7.34	13,900	13,900	12,950	170	2,201,500
22/11/2023	13,900	0.00 ■■	0.00	13,900	13,900	12,950	50	695,000
21/11/2023	13,900	0.80 ▲	5.76	13,100	13,900	13,900	10	139,000
20/11/2023	13,100	0.75 ▲	5.73	12,350	13,200	12,100	330	4,323,000
17/11/2023	12,350	0.05 ▲	0.40	12,300	13,000	12,300	260	3,211,000
16/11/2023	12,300	-0.60 ▼	-4.88	12,900	12,300	12,200	20	246,000
15/11/2023	12,900	0.00 ■■	0.00	12,900	12,900	12,150	30	387,000
14/11/2023	12,900	-0.50 ▼	-3.88	13,400	13,300	12,500	240	3,096,000
13/11/2023	13,400	0.60 ▲	4.48	12,800	13,400	12,900	40	536,000
10/11/2023	12,800	-0.90 ▼	-7.03	13,700	13,000	12,800	40	512,000
09/11/2023	13,700	-1.00 ▼	-7.30	14,700	14,550	13,700	1,090	14,933,000
08/11/2023	14,700	-0.10 ▼	-0.68	14,800	14,700	13,800	250	3,675,000
07/11/2023	14,800	0.90 ▲	6.08	13,900	14,800	12,950	440	6,512,000
06/11/2023	13,900	-1.00 ▼	-7.19	14,900	14,900	13,900	200	2,780,000
03/11/2023	14,900	-1.10 ▼	-7.38	16,000	14,900	14,900	60	894,000
02/11/2023	16,000	-0.50 ▼	-3.13	16,500	16,000	16,000	10	160,000
31/10/2023	16,500	-0.90 ▼	-5.45	17,400	16,500	16,500	10	165,000
20/10/2023	17,400	0.20 ▲	1.15	17,200	17,400	16,100	250	4,350,000
19/10/2023	17,200	0.70 ▲	4.07	16,500	17,650	15,500	340	5,848,000
18/10/2023	16,500	0.65 ▲	3.94	15,850	16,900	15,000	160	2,640,000
17/10/2023	15,850	1.00 ▲	6.31	14,850	15,850	15,300	660	10,461,000
16/10/2023	14,850	0.95 ▲	6.40	13,900	14,850	13,900	250	3,712,500
13/10/2023	13,900	0.90 ▲	6.47	13,000	13,900	13,900	20	278,000
12/10/2023	13,000	-0.50 ▼	-3.85	13,500	13,050	13,000	360	4,680,000
11/10/2023	13,500	-0.50 ▼	-3.70	14,000	14,000	13,500	40	540,000
09/10/2023	14,000	0.00 ■■	0.00	14,000	0	0	0	0
06/10/2023	14,000	0.00 ■■	0.00	14,000	0	0	0	0
02/10/2023	14,000	-0.20 ▼	-1.43	14,200	14,000	14,000	10	140,000
28/09/2023	14,200	-0.10 ▼	-0.70	14,300	14,250	13,300	240	3,408,000
22/09/2023	14,300	0.00 ■■	0.00	14,300	14,300	13,300	130	1,859,000
07/09/2023	14,300	-0.05 ▼	-0.35	14,350	14,300	14,300	20	286,000
05/09/2023	14,350	0.05 ▲	0.35	14,300	14,350	14,350	10	143,500
31/08/2023	14,300	0.85 ▲	5.94	13,450	14,350	14,000	60	858,000
23/08/2023	13,450	0.40 ▲	2.97	13,050	13,450	13,450	10	134,500
11/08/2023	13,050	-0.55 ▼	-4.21	13,600	13,100	13,050	100	1,305,000
08/08/2023	13,600	0.00 ■■	0.00	13,600	13,600	13,600	310	4,216,000
07/08/2023	13,600	0.20 ▲	1.47	13,400	13,600	13,500	40	544,000
03/08/2023	13,400	0.45 ▲	3.36	12,950	13,400	13,400	210	2,814,000
01/08/2023	12,950	-0.20 ▼	-1.54	13,150	12,950	12,650	170	2,201,500
28/07/2023	13,150	0.00 ■■	0.00	13,150	13,150	12,350	140	1,841,000
26/07/2023	13,150	0.85 ▲	6.46	12,300	13,150	13,150	450	5,917,500
24/07/2023	12,300	-0.55 ▼	-4.47	12,850	12,300	12,000	610	7,503,000
19/07/2023	12,850	-0.85 ▼	-6.61	13,700	12,850	12,850	10	128,500
17/07/2023	13,700	-1.00 ▼	-7.30	14,700	14,700	13,700	160	2,192,000
13/07/2023	14,700	-1.10 ▼	-7.48	15,800	14,800	14,700	470	6,909,000
12/07/2023	15,800	-1.15 ▼	-7.28	16,950	15,800	15,800	10	158,000
05/07/2023	16,950	0.00 ■■	0.00	16,950	17,500	16,950	400	6,780,000
04/07/2023	16,950	0.00 ■■	0.00	16,950	16,950	16,950	20	339,000
03/07/2023	16,950	1.10 ▲	6.49	15,850	16,950	16,900	130	2,203,500
30/06/2023	15,850	0.95 ▲	5.99	14,900	15,850	15,800	20	317,000
29/06/2023	14,900	0.90 ▲	6.04	14,000	14,950	13,050	30	447,000
27/06/2023	14,000	0.05 ▲	0.36	13,950	14,000	14,000	30	420,000
26/06/2023	13,950	0.00 ■■	0.00	13,950	13,950	13,950	10	139,500
22/06/2023	13,950	0.00 ■■	0.00	13,950	13,950	13,950	50	697,500
21/06/2023	13,950	0.90 ▲	6.45	13,050	13,950	12,150	30	418,500
09/06/2023	13,050	0.85 ▲	6.51	12,200	13,050	13,050	30	391,500
30/05/2023	12,200	-0.75 ▼	-6.15	12,950	12,200	12,200	10	122,000
23/05/2023	12,950	0.00 ■■	0.00	12,950	12,950	12,950	20	259,000
22/05/2023	12,950	0.00 ■■	0.00	12,950	12,950	12,950	10	129,500
17/05/2023	12,950	0.55 ▲	4.25	12,400	12,950	12,950	10	129,500
16/05/2023	13,000	0.45 ▲	3.46	12,550	13,000	13,000	10	130,000
12/05/2023	12,550	-0.05 ▼	-0.40	12,600	12,550	12,550	10	125,500
25/04/2023	12,600	0.00 ■■	0.00	12,600	12,600	12,600	20	252,000
24/04/2023	12,600	-0.50 ▼	-3.97	13,100	12,600	12,600	10	126,000
21/04/2023	13,100	-0.60 ▼	-4.58	13,700	13,100	13,100	10	131,000
18/04/2023	13,700	-1.00 ▼	-7.30	14,700	14,750	13,700	210	2,877,000
17/04/2023	14,700	-1.10 ▼	-7.48	15,800	14,700	14,700	10	147,000
14/04/2023	15,800	-1.15 ▼	-7.28	16,950	15,800	15,800	10	158,000
10/04/2023	16,950	1.05 ▲	6.19	15,900	16,950	16,000	90	1,525,500
06/04/2023	15,900	1.00 ▲	6.29	14,900	15,900	15,900	10	159,000
05/04/2023	14,900	0.95 ▲	6.38	13,950	14,900	14,900	10	149,000
03/04/2023	13,950	0.90 ▲	6.45	13,050	13,950	13,950	10	139,500
31/03/2023	13,050	0.85 ▲	6.51	12,200	13,050	13,050	20	261,000
30/03/2023	12,200	-0.80 ▼	-6.56	13,000	12,200	12,200	10	122,000
24/03/2023	13,000	0.05 ▲	0.38	12,950	13,000	13,000	10	130,000
22/03/2023	12,450	-0.85 ▼	-6.83	13,300	14,200	12,450	70	871,500
21/03/2023	13,300	0.30 ▲	2.26	13,000	13,300	13,300	30	399,000
20/03/2023	13,000	0.25 ▲	1.92	12,750	13,000	13,000	20	260,000
16/03/2023	12,750	0.80 ▲	6.27	11,950	12,750	12,700	290	3,697,500
15/03/2023	11,950	-0.65 ▼	-5.44	12,600	13,450	11,950	140	1,673,000
14/03/2023	12,600	-0.90 ▼	-7.14	13,500	12,600	12,600	550	6,930,000
03/03/2023	13,500	-0.05 ▼	-0.37	13,550	13,500	13,500	10	135,000
28/02/2023	13,550	0.85 ▲	6.27	12,700	13,550	12,700	30	406,500
15/02/2023	12,700	-0.85 ▼	-6.69	13,550	14,450	12,650	70	889,000
13/02/2023	13,550	0.85 ▲	6.27	12,700	13,550	11,850	170	2,303,500
30/01/2023	12,700	0.00 ■■	0.00	12,700	12,700	12,700	70	889,000
09/01/2023	12,700	0.00 ■■	0.00	12,700	0	0	0	0
05/01/2023	12,700	0.00 ■■	0.00	12,700	12,700	12,700	20	254,000
03/01/2023	12,700	0.80 ▲	6.30	11,900	12,700	12,300	30	381,000
26/12/2022	11,900	-0.20 ▼	-1.68	12,100	11,900	11,900	10	119,000
21/12/2022	12,100	-0.90 ▼	-7.44	13,000	12,500	12,100	100	1,210,000
20/12/2022	13,000	0.10 ▲	0.77	12,900	13,000	12,850	270	3,510,000
15/12/2022	12,900	0.80 ▲	6.20	12,100	12,900	12,900	40	516,000
14/12/2022	12,100	-0.85 ▼	-7.02	12,950	12,150	12,100	100	1,210,000
12/12/2022	12,950	-0.95 ▼	-7.34	13,900	12,950	12,950	10	129,500
09/12/2022	13,900	0.90 ▲	6.47	13,000	13,900	13,900	10	139,000
07/12/2022	13,000	-0.55 ▼	-4.23	13,550	13,000	12,950	2,010	26,130,000
06/12/2022	13,550	0.85 ▲	6.27	12,700	13,550	13,550	60	813,000
05/12/2022	12,700	-0.80 ▼	-6.30	13,500	12,700	12,600	130	1,651,000
01/12/2022	13,500	0.75 ▲	5.56	12,750	13,500	12,100	400	5,400,000
28/11/2022	12,750	-0.95 ▼	-7.45	13,700	14,600	12,750	90	1,147,500
25/11/2022	13,700	-0.05 ▼	-0.36	13,750	13,700	13,700	10	137,000
22/11/2022	13,750	-0.05 ▼	-0.36	13,800	13,800	13,750	20	275,000
21/11/2022	13,800	-1.00 ▼	-7.25	14,800	15,000	13,800	210	2,898,000
18/11/2022	14,800	0.90 ▲	6.08	13,900	14,800	12,950	80	1,184,000
17/11/2022	13,900	0.85 ▲	6.12	13,050	13,900	12,150	190	2,641,000
16/11/2022	13,050	-0.95 ▼	-7.28	14,000	13,050	13,050	10	130,500
07/11/2022	14,000	0.05 ▲	0.36	13,950	14,000	14,000	10	140,000
04/11/2022	13,950	0.25 ▲	1.79	13,700	13,950	12,750	20	279,000
27/10/2022	13,700	1.65 ▲	12.04	12,050	13,700	12,000	20	274,000
26/10/2022	12,850	-0.10 ▼	-0.78	12,950	12,850	12,100	20	257,000
25/10/2022	12,050	-0.90 ▼	-7.47	12,950	12,050	12,050	10	120,500
21/10/2022	12,950	-0.90 ▼	-6.95	13,850	12,950	12,950	20	259,000
20/10/2022	13,850	-1.00 ▼	-7.22	14,850	13,850	13,850	20	277,000
19/10/2022	14,850	-0.70 ▼	-4.71	15,550	0	0	40	594,000
18/10/2022	15,550	-1.15 ▼	-7.40	16,700	16,700	15,550	20	311,000
14/10/2022	16,700	0.00 ■■	0.00	16,700	16,700	16,700	20	334,000
13/10/2022	16,700	1.00 ▲	5.99	15,700	16,750	14,700	130	2,171,000
12/10/2022	15,700	1.00 ▲	6.37	14,700	15,700	14,700	60	942,000
11/10/2022	14,700	0.00 ■■	0.00	14,700	14,700	14,700	10	147,000
07/10/2022	15,550	0.95 ▲	6.11	14,600	15,550	15,300	70	1,088,500
04/10/2022	14,600	-1.00 ▼	-6.85	15,600	14,600	14,600	20	292,000
03/10/2022	15,600	-1.15 ▼	-7.37	16,750	17,900	15,600	300	4,680,000
30/09/2022	16,750	1.05 ▲	6.27	15,700	16,750	15,050	70	1,172,500
29/09/2022	15,700	1.00 ▲	6.37	14,700	15,700	15,400	50	785,000
28/09/2022	14,700	-1.05 ▼	-7.14	15,750	15,750	14,700	30	441,000
27/09/2022	15,750	0.30 ▲	1.90	15,450	15,750	15,700	20	315,000
26/09/2022	15,450	0.40 ▲	2.59	15,050	15,450	15,000	20	309,000
23/09/2022	15,050	-0.95 ▼	-6.31	16,000	15,050	15,050	60	903,000
21/09/2022	16,000	-1.15 ▼	-7.19	17,150	16,000	16,000	10	160,000
20/09/2022	17,150	0.95 ▲	5.54	16,200	17,250	15,250	230	3,944,500
19/09/2022	16,200	0.35 ▲	2.16	15,850	16,200	16,200	10	162,000
08/09/2022	15,850	-0.20 ▼	-1.26	16,050	17,150	15,850	440	6,974,000
07/09/2022	16,050	0.05 ▲	0.31	16,000	16,050	16,050	10	160,500
06/09/2022	16,000	0.45 ▲	2.81	15,550	16,600	16,000	50	800,000
05/09/2022	15,550	-0.75 ▼	-4.82	16,300	15,550	15,550	10	155,500
29/08/2022	16,300	0.00 ■■	0.00	16,300	16,400	16,300	110	1,793,000
24/08/2022	16,300	-0.40 ▼	-2.45	16,700	17,250	16,300	710	11,573,000
22/08/2022	16,700	0.00 ■■	0.00	16,700	16,700	16,700	20	334,000
19/08/2022	16,700	-0.15 ▼	-0.90	16,850	16,700	16,700	10	167,000
18/08/2022	16,850	0.15 ▲	0.89	16,700	17,750	16,800	110	1,853,500
17/08/2022	16,700	-0.15 ▼	-0.90	16,850	18,000	16,650	120	2,004,000
15/08/2022	16,850	0.15 ▲	0.89	16,700	17,800	16,150	560	9,436,000
12/08/2022	16,700	-0.85 ▼	-5.09	17,550	17,950	16,700	80	1,336,000
11/08/2022	17,550	-1.25 ▼	-7.12	18,800	18,000	17,550	60	1,053,000
08/08/2022	18,800	0.75 ▲	3.99	18,050	18,800	18,750	50	940,000
05/08/2022	18,050	-0.45 ▼	-2.49	18,500	18,050	18,050	20	361,000
04/08/2022	18,500	-1.35 ▼	-7.30	19,850	18,500	18,500	220	4,070,000
03/08/2022	19,850	1.20 ▲	6.05	18,650	19,850	17,350	70	1,389,500
02/08/2022	18,650	1.15 ▲	6.17	17,500	18,650	18,650	10	186,500
01/08/2022	17,500	1.10 ▲	6.29	16,400	17,500	17,500	10	175,000
28/07/2022	16,400	-0.40 ▼	-2.44	16,800	17,900	16,400	90	1,476,000
27/07/2022	16,800	-0.20 ▼	-1.19	17,000	16,800	16,800	10	168,000
21/07/2022	17,000	-0.25 ▼	-1.47	17,250	18,000	17,000	250	4,250,000
20/07/2022	17,250	-1.25 ▼	-7.25	18,500	17,250	17,250	190	3,277,500
19/07/2022	18,500	0.30 ▲	1.62	18,200	18,500	18,500	20	370,000
18/07/2022	18,200	-0.90 ▼	-4.95	19,100	18,850	18,050	50	910,000
17/07/2022	18,850	-0.25 ▼	-1.33	19,100	18,850	18,850	10	188,500
15/07/2022	18,850	-0.25 ▼	-1.33	19,100	18,850	18,850	10	188,500
13/07/2022	19,100	1.10 ▲	5.76	18,000	19,100	17,800	270	5,157,000
12/07/2022	18,000	0.10 ▲	0.56	17,900	18,000	17,650	150	2,700,000
07/07/2022	17,900	0.65 ▲	3.63	17,250	17,900	16,100	130	2,327,000
06/07/2022	17,250	1.05 ▲	6.09	16,200	17,250	15,550	480	8,280,000
05/07/2022	16,200	-0.80 ▼	-4.94	17,000	17,700	16,200	50	810,000
04/07/2022	17,000	0.00 ■■	0.00	17,000	17,750	16,050	170	2,890,000
01/07/2022	17,000	0.45 ▲	2.65	16,550	17,650	15,400	1,030	17,510,000
30/06/2022	16,550	-0.75 ▼	-4.53	17,300	16,550	16,550	10	165,500
29/06/2022	17,300	0.55 ▲	3.18	16,750	17,500	17,200	150	2,595,000
28/06/2022	16,750	-0.25 ▼	-1.49	17,000	17,350	16,750	430	7,202,500
27/06/2022	17,000	-0.40 ▼	-2.35	17,400	17,550	17,000	170	2,890,000
24/06/2022	17,400	-1.05 ▼	-6.03	18,450	17,500	17,400	60	1,044,000
23/06/2022	18,450	0.75 ▲	4.07	17,700	18,450	16,500	410	7,564,500
22/06/2022	17,700	-0.35 ▼	-1.98	18,050	17,800	16,800	840	14,868,000
21/06/2022	18,050	-0.05 ▼	-0.28	18,100	18,250	16,900	450	8,122,500
20/06/2022	18,100	0.00 ■■	0.00	18,100	18,150	17,050	960	17,376,000
17/06/2022	18,100	0.65 ▲	3.59	17,450	18,150	16,300	1,230	22,263,000
16/06/2022	17,450	-1.30 ▼	-7.45	18,750	18,500	17,450	450	7,852,500
15/06/2022	18,750	-0.15 ▼	-0.80	18,900	18,750	17,600	710	13,312,500
14/06/2022	18,900	1.20 ▲	6.35	17,700	18,900	16,900	1,270	24,003,000
13/06/2022	17,700	-1.20 ▼	-6.78	18,900	20,000	17,600	460	8,142,000
10/06/2022	18,900	0.55 ▲	2.91	18,350	18,900	17,400	1,400	26,460,000
09/06/2022	18,350	0.15 ▲	0.82	18,200	18,500	17,100	330	6,055,500
08/06/2022	18,200	0.00 ■■	0.00	18,200	18,200	17,350	260	4,732,000
07/06/2022	18,200	0.00 ■■	0.00	18,200	18,500	17,000	300	5,460,000
06/06/2022	18,200	0.05 ▲	0.27	18,150	18,300	17,000	230	4,186,000
03/06/2022	18,150	0.80 ▲	4.41	17,350	18,200	17,350	230	4,174,500
02/06/2022	17,350	-0.20 ▼	-1.15	17,550	18,000	17,300	340	5,899,000
01/06/2022	17,550	-0.55 ▼	-3.13	18,100	18,050	17,300	140	2,457,000
31/05/2022	18,100	-0.65 ▼	-3.59	18,750	18,450	17,650	220	3,982,000
30/05/2022	18,750	0.40 ▲	2.13	18,350	18,900	17,500	110	2,062,500
27/05/2022	18,350	0.85 ▲	4.63	17,500	18,350	17,300	180	3,303,000
26/05/2022	17,500	-0.40 ▼	-2.29	17,900	18,550	17,350	230	4,025,000
25/05/2022	17,900	-0.40 ▼	-2.23	18,300	18,500	17,400	410	7,339,000
24/05/2022	18,300	0.85 ▲	4.64	17,450	18,350	16,750	160	2,928,000
23/05/2022	17,450	-0.85 ▼	-4.87	18,300	18,700	17,250	170	2,966,500
20/05/2022	18,300	0.10 ▲	0.55	18,200	18,300	17,050	690	12,627,000
19/05/2022	18,200	0.25 ▲	1.37	17,950	18,200	16,750	240	4,368,000
18/05/2022	17,950	1.10 ▲	6.13	16,850	18,000	16,400	1,160	20,822,000
17/05/2022	16,850	1.15 ▲	6.82	15,700	16,850	15,900	2,000	33,700,000
16/05/2022	16,450	-0.25 ▼	-1.52	16,700	17,850	15,950	870	14,311,500
13/05/2022	16,700	-1.05 ▼	-6.29	17,750	17,700	16,650	30	501,000
12/05/2022	17,750	1.15 ▲	6.48	16,600	17,750	16,300	610	10,827,500
11/05/2022	16,600	-0.10 ▼	-0.60	16,700	17,750	16,450	110	1,826,000
10/05/2022	16,700	-0.90 ▼	-5.39	17,600	18,200	16,500	60	1,002,000
09/05/2022	17,600	1.15 ▲	6.53	16,450	17,600	15,750	150	2,640,000
29/04/2022	16,650	-0.50 ▼	-3.00	17,150	18,350	16,150	730	12,154,500
28/04/2022	17,150	1.10 ▲	6.41	16,050	17,150	15,050	120	2,058,000
27/04/2022	16,050	0.20 ▲	1.25	15,850	16,950	16,050	220	3,531,000
26/04/2022	15,850	-0.70 ▼	-4.42	16,550	17,700	15,700	130	2,060,500
25/04/2022	16,550	-0.30 ▼	-1.81	16,850	16,700	16,550	150	2,482,500
23/04/2022	16,850	0.10 ▲	0.59	16,750	17,900	16,450	2,140	36,059,000
22/04/2022	16,850	0.10 ▲	0.59	16,750	17,900	16,450	2,140	36,059,000
21/04/2022	16,750	1.05 ▲	6.27	15,700	16,750	16,750	140	2,345,000
20/04/2022	15,700	-0.90 ▼	-5.73	16,600	17,750	15,500	640	10,048,000
19/04/2022	16,600	0.00 ■■	0.00	16,600	17,000	16,500	70	1,162,000
18/04/2022	16,600	-0.10 ▼	-0.60	16,700	17,000	16,500	1,230	20,418,000
16/04/2022	16,700	-0.30 ▼	-1.80	17,000	16,700	16,700	630	10,521,000
15/04/2022	16,700	-0.30 ▼	-1.80	17,000	16,700	16,700	630	10,521,000
14/04/2022	17,000	0.25 ▲	1.47	16,750	17,250	17,000	60	1,020,000
13/04/2022	16,750	-0.20 ▼	-1.19	16,950	17,000	16,250	690	11,557,500
12/04/2022	16,950	-0.05 ▼	-0.29	17,000	17,050	16,850	100	1,695,000
08/04/2022	17,000	-0.40 ▼	-2.35	17,400	17,300	17,000	120	2,040,000
07/04/2022	17,400	0.30 ▲	1.72	17,100	18,250	17,300	500	8,700,000
06/04/2022	17,100	-0.90 ▼	-5.26	18,000	18,600	17,000	1,410	24,111,000
05/04/2022	18,000	0.95 ▲	5.28	17,050	18,000	17,000	130	2,340,000
04/04/2022	17,050	0.05 ▲	0.29	17,000	18,150	16,650	220	3,751,000
01/04/2022	17,000	-0.30 ▼	-1.76	17,300	18,500	16,700	1,450	24,650,000
31/03/2022	17,300	-0.15 ▼	-0.87	17,450	18,000	16,700	310	5,363,000
30/03/2022	17,450	1.10 ▲	6.30	16,350	17,450	16,500	3,960	69,102,000
29/03/2022	16,350	-0.50 ▼	-3.06	16,850	17,650	16,200	9,380	153,363,000
28/03/2022	16,850	-0.15 ▼	-0.89	17,000	17,650	16,400	750	12,637,500
25/03/2022	17,000	-0.65 ▼	-3.82	17,650	17,650	16,900	1,520	25,840,000
24/03/2022	17,650	0.00 ■■	0.00	17,650	17,650	16,800	210	3,706,500
23/03/2022	17,650	1.15 ▲	6.52	16,500	17,650	16,550	2,380	42,007,000
22/03/2022	16,500	-0.50 ▼	-3.03	17,000	17,000	16,250	560	9,240,000
21/03/2022	17,000	0.00 ■■	0.00	17,000	17,000	17,000	30	510,000
18/03/2022	17,000	0.10 ▲	0.59	16,900	17,000	17,000	200	3,400,000
17/03/2022	16,900	-0.10 ▼	-0.59	17,000	18,100	16,600	290	4,901,000
16/03/2022	17,000	0.40 ▲	2.35	16,600	17,000	17,000	210	3,570,000
15/03/2022	16,600	-0.05 ▼	-0.30	16,650	17,800	16,450	620	10,292,000
14/03/2022	16,650	-0.45 ▼	-2.70	17,100	17,200	16,500	140	2,331,000
11/03/2022	17,100	0.35 ▲	2.05	16,750	17,900	16,600	950	16,245,000
10/03/2022	16,750	0.25 ▲	1.49	16,500	17,650	16,550	230	3,852,500
09/03/2022	16,500	0.00 ■■	0.00	16,500	17,650	16,300	1,020	16,830,000
08/03/2022	16,500	0.00 ■■	0.00	16,500	17,650	16,300	2,040	33,660,000
07/03/2022	16,500	0.30 ▲	1.82	16,200	17,300	16,200	910	15,015,000
04/03/2022	16,200	0.00 ■■	0.00	16,200	16,900	15,600	120	1,944,000
03/03/2022	16,200	-0.20 ▼	-1.23	16,400	17,500	15,700	3,220	52,164,000
02/03/2022	16,400	-0.15 ▼	-0.91	16,550	17,300	15,500	2,220	36,408,000
01/03/2022	16,550	-1.20 ▼	-7.25	17,750	17,700	16,550	1,540	25,487,000
28/02/2022	17,750	-0.15 ▼	-0.85	17,900	18,000	16,650	690	12,247,500
25/02/2022	17,900	0.00 ■■	0.00	17,900	18,000	16,650	2,140	38,306,000
24/02/2022	17,900	-1.30 ▼	-7.26	19,200	19,300	17,900	5,890	105,431,000
23/02/2022	19,200	0.95 ▲	4.95	18,250	19,250	17,100	3,530	67,776,000
22/02/2022	18,250	0.55 ▲	3.01	17,700	18,300	17,000	1,060	19,345,000
21/02/2022	17,700	1.05 ▲	5.93	16,650	17,800	17,500	10,020	177,354,000
18/02/2022	16,650	1.05 ▲	6.31	15,600	16,650	16,000	1,750	29,137,500
17/02/2022	15,600	1.00 ▲	6.41	14,600	15,600	15,600	1,450	22,620,000
16/02/2022	14,600	0.95 ▲	6.51	13,650	14,600	13,950	26,650	389,090,000
15/02/2022	13,650	0.00 ■■	0.00	13,650	13,800	13,650	110	1,501,500
14/02/2022	13,650	-0.35 ▼	-2.56	14,000	14,950	13,300	160	2,184,000
11/02/2022	14,000	-0.60 ▼	-4.29	14,600	15,600	13,750	730	10,220,000
10/02/2022	14,600	0.95 ▲	6.51	13,650	14,600	13,000	1,470	21,462,000
08/02/2022	13,650	0.85 ▲	6.23	12,800	13,650	13,000	310	4,231,500
07/02/2022	12,800	-0.85 ▼	-6.64	13,650	14,600	12,800	680	8,704,000
28/01/2022	13,650	0.15 ▲	1.10	13,500	13,650	13,600	20	273,000
27/01/2022	13,500	0.85 ▲	6.30	12,650	13,500	13,450	60	810,000
26/01/2022	12,650	0.05 ▲	0.40	12,600	13,450	12,650	430	5,439,500
25/01/2022	12,600	-0.60 ▼	-4.76	13,200	12,650	12,600	30	378,000
24/01/2022	13,200	-0.90 ▼	-6.82	14,100	15,000	13,200	70	924,000
21/01/2022	14,100	0.80 ▲	5.67	13,300	14,100	12,450	610	8,601,000
20/01/2022	13,300	-0.50 ▼	-3.76	13,800	13,850	13,300	40	532,000
19/01/2022	13,800	-0.10 ▼	-0.72	13,900	13,800	12,950	970	13,386,000
18/01/2022	12,250	-0.75 ▼	-6.12	13,000	13,900	12,100	130	1,592,500
17/01/2022	14,500	0.60 ▲	4.14	13,900	14,650	13,050	970	14,065,000
14/01/2022	13,900	0.90 ▲	6.47	13,000	13,900	12,100	2,930	40,727,000
13/01/2022	13,000	-0.85 ▼	-6.54	13,850	13,850	13,000	300	3,900,000
12/01/2022	13,850	0.85 ▲	6.14	13,000	13,850	12,200	20	277,000
11/01/2022	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	10	130,000
10/01/2022	13,500	-0.50 ▼	-3.70	14,000	13,700	13,500	530	7,155,000
07/01/2022	14,000	-0.40 ▼	-2.86	14,400	14,250	13,500	260	3,640,000
05/01/2022	14,400	0.55 ▲	3.82	13,850	14,400	14,400	10	144,000
04/01/2022	13,850	0.15 ▲	1.08	13,700	14,650	12,750	570	7,894,500
03/01/2022	13,200	0.05 ▲	0.38	13,150	13,200	13,150	190	2,508,000
31/12/2021	13,700	-0.25 ▼	-1.82	13,950	13,700	13,700	200	2,740,000
30/12/2021	13,950	0.00 ■■	0.00	13,950	13,950	13,950	220	3,069,000
29/12/2021	13,950	0.05 ▲	0.36	13,900	13,950	13,950	40	558,000
21/12/2021	12,150	0.05 ▲	0.41	12,100	12,900	12,150	120	1,458,000
20/12/2021	12,100	0.10 ▲	0.83	12,000	12,150	12,100	20	242,000
17/12/2021	12,000	-0.80 ▼	-6.67	12,800	12,000	12,000	10	120,000
16/12/2021	12,800	0.30 ▲	2.34	12,500	12,800	12,750	120	1,536,000
15/12/2021	12,500	-0.80 ▼	-6.40	13,300	12,500	12,400	400	5,000,000
14/12/2021	13,300	0.80 ▲	6.02	12,500	13,300	13,300	10	133,000
10/12/2021	12,500	0.65 ▲	5.20	11,850	12,500	12,500	100	1,250,000
09/12/2021	11,850	-0.25 ▼	-2.11	12,100	12,850	11,850	110	1,303,500
08/12/2021	12,100	-0.20 ▼	-1.65	12,300	13,150	11,550	1,390	16,819,000
06/12/2021	12,300	-0.90 ▼	-7.32	13,200	12,300	12,300	110	1,353,000
03/12/2021	13,200	0.05 ▲	0.38	13,150	13,200	13,150	190	2,508,000
02/12/2021	13,150	0.35 ▲	2.66	12,800	13,200	13,150	130	1,709,500
01/12/2021	12,800	0.20 ▲	1.56	12,800	13,000	12,800	450	5,760,000
29/11/2021	12,800	0.00 ■■	0.00	12,800	12,800	12,800	30	384,000
28/11/2021	12,800	0.00 ■■	0.00	12,800	12,800	12,800	310	3,968,000
26/11/2021	12,800	0.00 ■■	0.00	12,800	12,800	12,800	310	3,968,000
25/11/2021	12,800	0.80 ▲	6.25	12,000	12,800	12,800	60	768,000
23/11/2021	12,000	-0.60 ▼	-5.00	12,600	12,600	12,000	150	1,800,000
22/11/2021	12,600	-0.40 ▼	-3.17	13,000	12,600	12,600	10	126,000
18/11/2021	13,000	-0.10 ▼	-0.77	13,100	13,000	13,000	10	130,000
17/11/2021	13,100	-0.40 ▼	-3.05	13,500	13,100	13,100	20	262,000
16/11/2021	13,500	0.00 ■■	0.00	13,500	13,500	13,500	1,170	15,795,000
15/11/2021	13,500	0.00 ■■	0.00	13,500	13,500	13,500	670	9,045,000
13/11/2021	14,100	0.65 ▲	4.61	13,450	14,000	13,450	510	7,191,000
12/11/2021	13,500	0.05 ▲	0.37	13,450	14,000	13,450	5,750	77,625,000
11/11/2021	13,450	0.00 ■■	0.00	13,450	13,450	13,450	20	269,000
10/11/2021	13,450	-0.60 ▼	-4.46	14,050	14,050	13,450	70	941,500
09/11/2021	14,050	-0.05 ▼	-0.36	14,050	14,050	14,000	30	421,500
02/11/2021	14,050	0.05 ▲	0.36	14,000	14,050	13,900	710	9,975,500
01/11/2021	14,000	0.50 ▲	3.57	13,500	14,000	14,000	30	420,000
29/10/2021	13,500	-0.30 ▼	-2.22	13,800	14,100	13,500	420	5,670,000
28/10/2021	13,800	0.60 ▲	4.35	13,200	13,800	13,300	410	5,658,000
27/10/2021	13,200	-0.30 ▼	-2.27	13,500	13,200	13,200	10	132,000
25/10/2021	13,500	-0.35 ▼	-2.59	13,850	13,500	13,500	100	1,350,000
22/10/2021	13,850	0.85 ▲	6.14	13,000	13,900	12,100	920	12,742,000
21/10/2021	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	10	130,000
20/10/2021	13,500	0.10 ▲	0.74	13,400	13,500	13,500	100	1,350,000
19/10/2021	13,400	-0.10 ▼	-0.75	13,500	13,400	13,400	10	134,000
15/10/2021	13,500	-0.30 ▼	-2.22	13,800	13,800	13,500	20	270,000
14/10/2021	13,800	0.30 ▲	2.17	13,500	13,800	13,500	170	2,346,000
13/10/2021	13,500	0.00 ■■	0.00	13,500	13,500	13,500	10	135,000
12/10/2021	13,500	0.30 ▲	2.22	13,200	13,500	12,300	310	4,185,000
08/10/2021	13,200	0.70 ▲	5.30	12,500	13,200	11,650	2,590	34,188,000
06/10/2021	12,500	0.00 ■■	0.00	12,500	12,500	12,500	30	375,000
05/10/2021	12,500	-0.80 ▼	-6.40	12,500	12,500	11,700	130	1,625,000
04/10/2021	12,500	0.00 ■■	0.00	12,500	12,500	12,500	9,530	119,125,000
01/10/2021	12,500	0.00 ■■	0.00	12,500	12,500	12,500	160	2,000,000
30/09/2021	12,500	0.00 ■■	0.00	12,500	12,500	12,500	50	625,000
29/09/2021	12,500	-0.30 ▼	-2.40	12,800	12,500	12,500	170	2,125,000
28/09/2021	12,800	-0.95 ▼	-7.42	13,750	12,800	12,800	160	2,048,000
27/09/2021	13,750	0.85 ▲	6.18	12,900	13,750	13,750	10	137,500
23/09/2021	12,900	-0.10 ▼	-0.78	13,000	12,900	12,500	120	1,548,000
22/09/2021	13,000	0.45 ▲	3.46	12,550	13,000	12,500	310	4,030,000
21/09/2021	12,550	-0.45 ▼	-3.59	13,000	12,550	12,500	15,400	193,270,000
20/09/2021	13,000	0.20 ▲	1.54	12,800	13,000	13,000	20	260,000
17/09/2021	12,800	0.30 ▲	2.34	12,500	13,000	12,800	140	1,792,000
15/09/2021	12,500	-0.50 ▼	-4.00	13,000	12,600	12,500	4,850	60,625,000
10/09/2021	13,000	0.00 ■■	0.00	13,000	13,000	13,000	20	260,000
09/09/2021	13,000	0.50 ▲	3.85	12,500	13,000	13,000	10	130,000
08/09/2021	12,500	0.10 ▲	0.80	12,500	12,600	12,500	480	6,000,000
07/09/2021	12,500	0.00 ■■	0.00	12,500	12,500	12,500	40	500,000
06/09/2021	12,500	0.05 ▲	0.40	12,500	12,550	12,500	600	7,500,000
05/09/2021	11,850	-0.30 ▼	-2.53	12,150	0	0	20	237,000
01/09/2021	12,500	-0.10 ▼	-0.80	12,600	12,600	12,500	270	3,375,000
27/08/2021	12,600	-0.05 ▼	-0.40	12,650	12,600	12,500	140	1,764,000
26/08/2021	12,650	0.05 ▲	0.40	12,600	12,650	12,500	250	3,162,500
25/08/2021	12,600	0.10 ▲	0.79	12,500	12,600	12,600	100	1,260,000
24/08/2021	12,500	0.00 ■■	0.00	12,500	12,500	12,500	460	5,750,000
23/08/2021	12,500	0.00 ■■	0.00	12,500	12,500	12,500	400	5,000,000
20/08/2021	12,500	0.00 ■■	0.00	12,500	12,500	12,500	980	12,250,000
19/08/2021	12,500	0.00 ■■	0.00	12,500	12,500	12,500	120	1,500,000
18/08/2021	12,500	0.35 ▲	2.80	12,150	12,500	12,000	300	3,750,000
17/08/2021	12,150	0.75 ▲	6.17	11,400	12,150	11,500	180	2,187,000
16/08/2021	11,400	0.05 ▲	0.44	11,350	11,400	11,400	20	228,000
11/08/2021	11,350	0.70 ▲	6.17	10,650	11,350	11,350	20	227,000
10/08/2021	10,650	-0.45 ▼	-4.23	11,100	11,850	10,650	50	532,500
06/08/2021	11,100	-0.75 ▼	-6.76	11,850	11,100	11,100	10	111,000
05/08/2021	11,850	0.35 ▲	2.95	11,500	11,850	10,850	20	237,000
02/08/2021	12,150	0.75 ▲	6.17	11,400	12,150	11,400	50	607,500
30/07/2021	11,400	-0.70 ▼	-6.14	12,100	12,550	11,400	30	342,000
29/07/2021	12,100	0.00 ■■	0.00	12,100	12,100	12,100	100	1,210,000
28/07/2021	12,100	-0.85 ▼	-7.02	12,950	12,150	12,100	80	968,000
27/07/2021	12,950	-0.15 ▼	-1.16	13,100	12,950	12,200	50	647,500
26/07/2021	13,100	0.85 ▲	6.49	12,250	13,100	12,000	30	393,000
23/07/2021	12,250	0.70 ▲	5.71	11,550	12,250	12,250	10	122,500
21/07/2021	11,550	-1.45 ▼	-12.55	11,550	0	0	40	462,000
20/07/2021	10,800	-0.75 ▼	-6.94	11,550	10,800	10,800	10	108,000
16/07/2021	11,550	0.00 ■■	0.00	11,550	11,550	11,550	20	231,000
15/07/2021	11,550	-0.85 ▼	-7.36	12,400	13,250	11,550	70	808,500
13/07/2021	12,400	0.80 ▲	6.45	11,600	12,400	12,400	10	124,000
12/07/2021	11,600	0.65 ▲	5.60	10,950	11,600	10,200	110	1,276,000
08/07/2021	10,950	-0.80 ▼	-7.31	11,750	11,000	10,950	30	328,500
06/07/2021	11,750	-0.85 ▼	-7.23	12,600	11,750	11,750	30	352,500
01/07/2021	12,600	0.60 ▲	4.76	12,000	12,600	12,600	210	2,646,000
30/06/2021	12,000	0.00 ■■	0.00	12,000	12,000	12,000	40	480,000
29/06/2021	12,000	-0.40 ▼	-3.33	12,400	12,000	12,000	100	1,200,000
28/06/2021	12,400	0.70 ▲	5.65	11,700	12,400	12,400	10	124,000
25/06/2021	11,700	0.10 ▲	0.85	11,600	11,700	11,700	200	2,340,000
24/06/2021	11,600	0.00 ■■	0.00	11,600	11,600	11,600	10	116,000
23/06/2021	11,600	-0.80 ▼	-6.90	12,400	11,600	11,600	280	3,248,000
21/06/2021	12,400	0.70 ▲	5.65	11,700	12,400	12,400	10	124,000
17/06/2021	11,700	-0.80 ▼	-6.84	12,500	11,700	11,700	20	234,000
16/06/2021	12,500	0.60 ▲	4.80	11,900	12,500	11,150	30	375,000
15/06/2021	11,200	-0.80 ▼	-7.14	12,000	11,200	11,200	20	224,000
11/06/2021	12,000	0.40 ▲	3.33	11,600	12,000	12,000	10	120,000
09/06/2021	11,600	-0.85 ▼	-7.33	12,450	11,600	11,600	1,030	11,948,000
08/06/2021	12,450	0.80 ▲	6.43	11,650	12,450	10,900	60	747,000
07/06/2021	11,650	-0.85 ▼	-7.30	12,500	11,650	11,650	50	582,500
04/06/2021	12,500	0.20 ▲	1.60	12,300	12,500	12,400	50	625,000
03/06/2021	12,300	-0.20 ▼	-1.63	12,500	12,300	12,300	50	615,000
28/05/2021	12,500	0.50 ▲	4.00	12,000	12,800	12,500	30	375,000
27/05/2021	12,000	0.25 ▲	2.08	11,750	12,000	10,950	90	1,080,000
26/05/2021	11,750	-0.75 ▼	-6.38	12,500	11,750	11,750	80	940,000
24/05/2021	12,500	-0.50 ▼	-4.00	13,000	13,000	12,500	190	2,375,000
21/05/2021	13,000	0.60 ▲	4.62	12,400	13,000	12,000	3,720	48,360,000
19/05/2021	12,400	0.40 ▲	3.23	12,000	12,400	12,400	10	124,000
11/05/2021	12,000	-0.80 ▼	-6.67	12,000	12,000	11,200	110	1,320,000
10/05/2021	12,000	-0.45 ▼	-3.75	12,450	12,000	12,000	40	480,000
07/05/2021	12,450	-0.05 ▼	-0.40	12,500	12,450	12,450	10	124,500
05/05/2021	12,500	-0.30 ▼	-2.40	12,800	12,600	12,500	90	1,125,000
03/05/2021	14,400	0.90 ▲	6.25	13,500	14,400	12,600	260	3,744,000
28/04/2021	12,800	0.00 ■■	0.00	12,800	12,800	12,600	400	5,120,000
22/04/2021	12,800	0.30 ▲	2.34	12,500	12,800	11,650	890	11,392,000
20/04/2021	12,500	0.20 ▲	1.60	12,300	12,500	12,400	810	10,125,000
16/04/2021	12,300	-0.15 ▼	-1.22	12,450	12,500	12,300	820	10,086,000
15/04/2021	12,450	0.00 ■■	0.00	12,450	12,450	12,450	70	871,500
12/04/2021	12,450	0.25 ▲	2.01	12,200	12,700	12,200	680	8,466,000
09/04/2021	12,200	0.10 ▲	0.82	12,100	12,550	12,200	50	610,000
08/04/2021	12,100	-0.40 ▼	-3.31	12,500	12,100	12,100	20	242,000
07/04/2021	12,500	-0.70 ▼	-5.60	12,500	12,500	11,800	150	1,875,000
06/04/2021	12,500	0.50 ▲	4.00	12,000	12,500	12,000	510	6,375,000
05/04/2021	12,000	-0.60 ▼	-5.00	12,600	12,600	12,000	380	4,560,000
03/04/2021	14,400	0.90 ▲	6.25	13,500	12,700	12,600	260	3,744,000
02/04/2021	12,600	-0.90 ▼	-7.14	13,500	12,700	12,600	380	4,788,000
01/04/2021	13,500	0.00 ■■	0.00	13,500	13,500	13,500	30	405,000
30/03/2021	13,500	0.00 ■■	0.00	13,500	13,500	13,500	40	540,000
29/03/2021	13,500	0.00 ■■	0.00	13,500	13,500	13,500	10	135,000
26/03/2021	13,500	-1.00 ▼	-7.41	14,500	14,400	13,500	90	1,215,000
25/03/2021	14,500	0.50 ▲	3.45	14,000	14,950	14,400	620	8,990,000
24/03/2021	14,000	0.70 ▲	5.00	13,300	14,000	14,000	100	1,400,000
23/03/2021	13,300	0.80 ▲	6.02	12,500	13,300	12,600	70	931,000
17/03/2021	12,500	0.50 ▲	4.00	12,000	12,500	12,300	70	875,000
16/03/2021	12,000	0.00 ■■	0.00	12,000	12,000	12,000	80	960,000
15/03/2021	12,000	0.30 ▲	2.50	11,700	12,000	11,700	190	2,280,000
12/03/2021	11,700	0.30 ▲	2.56	11,400	11,700	11,600	170	1,989,000
11/03/2021	11,400	0.10 ▲	0.88	11,300	11,400	11,400	30	342,000
10/03/2021	11,300	-0.30 ▼	-2.65	11,600	11,300	11,300	50	565,000
09/03/2021	11,600	0.00 ■■	0.00	11,600	11,600	11,600	1,100	12,760,000
08/03/2021	11,600	0.00 ■■	0.00	11,600	11,600	11,600	160	1,856,000
03/03/2021	11,600	0.60 ▲	5.17	11,000	11,600	11,400	150	1,740,000
02/03/2021	11,000	-0.60 ▼	-5.45	11,600	11,000	11,000	10	110,000
01/03/2021	11,600	-0.50 ▼	-4.31	11,600	11,600	11,100	80	928,000
25/02/2021	11,600	0.00 ■■	0.00	11,600	11,600	11,600	100	1,160,000
24/02/2021	11,600	0.50 ▲	4.31	11,100	11,700	11,100	110	1,276,000
23/02/2021	11,100	-0.80 ▼	-7.21	11,900	11,100	11,100	60	666,000
22/02/2021	11,900	0.40 ▲	3.36	11,500	11,900	11,900	10	119,000
19/02/2021	11,500	0.45 ▲	3.91	11,050	11,500	11,050	140	1,610,000
18/02/2021	11,050	0.00 ■■	0.00	11,050	11,050	11,000	410	4,530,500
17/02/2021	11,050	-0.05 ▼	-0.45	11,050	11,050	11,000	160	1,768,000
09/02/2021	11,050	0.05 ▲	0.45	11,000	11,050	11,000	1,350	14,917,500
05/02/2021	11,000	0.00 ■■	0.00	11,000	11,000	11,000	430	4,730,000
04/01/2021	10,500	0.00 ■■	0.00	10,500	10,500	10,500	80	840,000
31/12/2020	10,500	0.20 ▲	1.90	10,300	11,000	9,710	710	7,455,000
30/12/2020	10,300	-0.50 ▼	-4.85	10,800	11,000	10,050	440	4,532,000
29/12/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,800	121	1,306,800
28/12/2020	10,800	0.00 ■■	0.00	10,800	11,200	10,800	344	3,715,200
27/12/2020	10,800	0.70 ▲	6.48	10,150	10,800	10,800	3	32,400
25/12/2020	10,800	0.70 ▲	6.48	10,150	10,800	10,800	3	32,400
24/12/2020	10,150	-0.80 ▼	-7.88	10,900	10,500	10,150	338	3,430,700
23/12/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,900	10	109,000
22/12/2020	10,900	-0.30 ▼	-2.75	11,200	10,900	10,500	341	3,716,900
21/12/2020	11,200	-0.10 ▼	-0.89	11,300	11,500	11,200	15	168,000
20/12/2020	11,300	0.10 ▲	0.88	11,200	11,400	11,300	16	180,800
18/12/2020	11,300	0.10 ▲	0.88	11,200	11,400	11,300	16	180,800
17/12/2020	11,200	0.30 ▲	2.68	10,900	11,200	10,150	450	5,040,000
16/12/2020	10,900	0.50 ▲	4.59	10,400	10,900	10,900	1	10,900
15/12/2020	10,400	-0.50 ▼	-4.81	10,900	10,850	10,400	207	2,152,800
14/12/2020	10,900	-0.30 ▼	-2.75	11,200	10,950	10,450	58	632,200
10/12/2020	10,850	0.00 ■■	0.00	10,850	10,850	10,100	280	3,038,000
09/12/2020	11,200	0.40 ▲	3.57	10,750	11,200	11,200	1	11,200
08/12/2020	11,200	0.40 ▲	3.57	10,750	11,200	11,200	1	11,200
07/12/2020	10,750	0.00 ■■	0.00	10,750	10,750	10,750	40	430,000
03/12/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,800	90	972,000
02/12/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,800	90	972,000
01/12/2020	10,800	0.40 ▲	3.70	10,400	10,800	10,300	2	21,600
30/11/2020	10,400	-0.30 ▼	-2.88	10,700	10,400	10,400	10	104,000
27/11/2020	10,700	-0.15 ▼	-1.40	10,850	10,700	10,700	10	107,000
26/11/2020	10,850	0.35 ▲	3.23	10,500	10,850	10,850	10	108,500
25/11/2020	10,500	-0.60 ▼	-5.71	11,100	11,100	10,350	50	525,000
24/11/2020	11,100	-0.05 ▼	-0.45	11,150	11,100	10,400	20	222,000
23/11/2020	11,150	-0.25 ▼	-2.24	11,400	11,150	10,650	290	3,233,500
20/11/2020	11,400	0.00 ■■	0.00	11,400	11,800	11,400	5	57,000
19/11/2020	11,400	0.30 ▲	2.63	11,100	11,400	10,400	2	22,800
18/11/2020	11,100	-0.05 ▼	-0.45	11,150	11,100	10,450	500	5,550,000
17/11/2020	11,150	0.20 ▲	1.79	11,000	11,150	11,150	3	33,450
16/11/2020	11,000	0.00 ■■	0.00	11,000	11,000	11,000	3	33,000
13/11/2020	11,000	-0.30 ▼	-2.73	11,250	11,000	10,500	2	22,000
12/11/2020	11,250	0.10 ▲	0.89	11,200	11,250	11,250	32	360,000
11/11/2020	11,200	0.40 ▲	3.57	10,850	11,200	11,200	1	11,200
10/11/2020	10,850	0.00 ■■	0.00	10,850	10,850	10,100	28	303,800
09/11/2020	10,850	0.30 ▲	2.76	10,600	10,850	9,900	404	4,383,400
06/11/2020	10,600	0.20 ▲	1.89	10,450	10,600	10,600	1	10,600
05/11/2020	10,450	-0.30 ▼	-2.87	10,700	10,450	10,100	107	1,118,150
03/11/2020	10,700	0.00 ■■	0.00	10,700	10,700	10,700	4	42,800
02/11/2020	10,700	0.00 ■■	0.00	10,700	10,700	10,700	1	10,700
30/10/2020	10,700	0.00 ■■	0.00	10,700	10,700	10,700	2	21,400
29/10/2020	10,700	0.40 ▲	3.74	10,350	10,700	9,630	2	21,400
28/10/2020	10,350	0.00 ■■	0.00	10,350	10,350	9,710	260	2,691,000
27/10/2020	10,350	-0.70 ▼	-6.76	11,000	10,350	10,350	1	10,350
26/10/2020	11,000	-0.20 ▼	-1.82	11,200	11,000	10,450	270	2,970,000
23/10/2020	11,200	0.20 ▲	1.79	11,000	11,200	10,250	622	6,966,400
21/10/2020	11,000	-0.40 ▼	-3.64	11,400	11,000	10,650	55	605,000
19/10/2020	11,400	0.40 ▲	3.51	11,000	11,400	10,500	191	2,177,400
16/10/2020	11,000	0.30 ▲	2.73	10,700	11,000	10,300	11	121,000
15/10/2020	10,700	-0.30 ▼	-2.80	11,000	10,700	10,700	1,870	20,009,000
14/10/2020	11,000	0.10 ▲	0.91	10,900	11,000	10,900	125	1,375,000
13/10/2020	10,900	0.00 ■■	0.00	10,900	11,000	10,900	95	1,035,500
12/10/2020	10,900	-0.10 ▼	-0.92	11,000	10,900	10,300	10	109,000
08/10/2020	11,000	0.00 ■■	0.00	11,000	11,000	11,000	189	2,079,000
01/10/2020	11,000	0.10 ▲	0.91	10,900	11,000	10,200	11	121,000
30/09/2020	10,900	0.20 ▲	1.83	10,700	10,900	10,700	16	174,400
29/09/2020	10,700	-0.20 ▼	-1.87	10,900	11,000	10,500	23	246,100
28/09/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,900	12,433	135,519,700
25/09/2020	10,900	0.40 ▲	3.67	10,500	10,900	10,900	1	10,900
24/09/2020	10,500	-0.50 ▼	-4.76	11,000	10,500	10,500	480	5,040,000
22/09/2020	11,000	0.00 ■■	0.00	11,000	11,000	11,000	263	2,893,000
21/09/2020	11,000	0.00 ■■	0.00	11,000	11,000	10,400	151	1,661,000
16/09/2020	11,000	0.00 ■■	0.00	11,000	11,000	10,700	10	110,000
15/09/2020	11,000	-0.30 ▼	-2.73	11,250	11,000	10,550	7	77,000
11/09/2020	11,250	-0.20 ▼	-1.78	11,400	11,400	11,250	2	22,500
09/09/2020	11,400	0.45 ▲	3.95	10,950	11,400	11,400	100	1,140,000
08/09/2020	10,950	0.40 ▲	3.65	10,500	10,950	10,500	352	3,854,400
07/09/2020	10,500	-0.20 ▼	-1.90	10,700	10,700	10,500	62	651,000
04/09/2020	10,700	-0.30 ▼	-2.80	11,000	10,700	10,700	2	21,400
03/09/2020	11,000	-0.70 ▼	-6.36	11,650	11,000	11,000	2	22,000
01/09/2020	10,900	-0.80 ▼	-7.34	11,700	11,650	10,900	283	3,084,700
31/08/2020	11,700	0.00 ■■	0.00	11,700	11,700	11,000	41	479,700
28/08/2020	11,700	0.50 ▲	4.27	11,150	11,800	10,400	653	7,640,100
27/08/2020	10,300	-0.70 ▼	-6.80	11,000	11,150	10,250	305	3,141,500
26/08/2020	11,000	-0.80 ▼	-7.27	11,800	11,000	11,000	48	528,000
25/08/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,000	11	129,800
24/08/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,800	2	23,600
21/08/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,800	1	11,800
20/08/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,800	1	11,800
14/08/2020	11,800	0.00 ■■	0.00	11,800	12,300	11,100	7	82,600
13/08/2020	11,800	0.70 ▲	5.93	11,150	11,900	11,650	368	4,342,400
11/08/2020	11,150	0.20 ▲	1.79	11,000	11,150	10,300	25	278,750
03/08/2020	11,000	0.30 ▲	2.73	10,750	11,000	10,100	22	242,000
31/07/2020	10,750	0.00 ■■	0.00	10,750	10,750	10,750	317	3,407,750
27/07/2020	10,750	-0.60 ▼	-5.58	11,300	10,800	10,550	21	225,750
22/07/2020	11,300	0.00 ■■	0.00	11,300	11,300	11,000	2	22,600
16/07/2020	11,300	0.70 ▲	6.19	10,600	11,300	10,500	3	33,900
15/07/2020	10,600	0.10 ▲	0.94	10,500	10,600	10,500	50	530,000
14/07/2020	10,500	-0.70 ▼	-6.67	11,150	11,800	10,500	2	21,000
13/07/2020	11,150	0.00 ■■	0.00	11,150	11,150	11,150	69	769,350
09/07/2020	11,150	-0.80 ▼	-7.17	11,950	12,750	11,150	390	4,348,500
08/07/2020	11,950	0.80 ▲	6.69	11,200	11,950	11,700	84	1,003,800
07/07/2020	11,200	-0.60 ▼	-5.36	11,800	11,200	11,200	1	11,200
06/07/2020	11,800	0.40 ▲	3.39	11,400	11,800	10,650	201	2,371,800
01/07/2020	11,400	0.40 ▲	3.51	11,000	11,400	11,400	1	11,400
30/06/2020	11,000	-0.50 ▼	-4.55	11,500	11,600	11,000	2	22,000
29/06/2020	11,500	-0.20 ▼	-1.74	11,700	11,900	11,500	3	34,500
26/06/2020	11,700	0.20 ▲	1.71	11,700	11,900	11,000	290	3,393,000
22/06/2020	11,700	0.10 ▲	0.85	11,600	11,700	11,300	20	234,000
19/06/2020	11,600	0.50 ▲	4.31	11,100	11,600	11,600	10	116,000
18/06/2020	11,100	-0.40 ▼	-3.60	11,500	11,500	11,000	191	2,120,100
17/06/2020	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1,600	18,400,000
16/06/2020	11,500	0.50 ▲	4.35	11,000	11,650	11,000	118	1,357,000
15/06/2020	11,000	-0.50 ▼	-4.55	11,500	11,000	11,000	310	3,410,000
12/06/2020	11,500	0.40 ▲	3.48	11,100	11,500	10,350	4	46,000
11/06/2020	11,100	0.00 ■■	0.00	11,100	11,100	11,100	10	111,000
10/06/2020	11,100	0.00 ■■	0.00	11,100	11,450	11,100	50	555,000
09/06/2020	11,100	0.10 ▲	0.90	11,000	11,100	11,000	10	111,000
08/06/2020	11,000	-0.70 ▼	-6.36	11,700	12,000	10,900	494	5,434,000
06/06/2020	11,700	0.70 ▲	5.98	11,000	11,700	11,000	147	1,719,900
05/06/2020	11,700	0.70 ▲	5.98	11,000	11,700	11,000	147	1,719,900
04/06/2020	11,000	0.00 ■■	0.00	11,000	11,000	10,900	354	3,894,000
03/06/2020	11,000	0.00 ■■	0.00	11,000	11,000	10,250	2,656	29,216,000
02/06/2020	11,000	0.00 ■■	0.00	11,000	11,000	11,000	50	550,000
01/06/2020	11,000	0.00 ■■	0.00	11,000	11,000	11,000	100	1,100,000
31/05/2020	11,000	0.00 ■■	0.00	11,000	11,650	10,500	3	33,000
29/05/2020	11,000	0.00 ■■	0.00	11,000	11,650	10,500	3	33,000
28/05/2020	11,000	-0.60 ▼	-5.45	11,600	12,000	11,000	2	22,000
27/05/2020	11,600	0.00 ■■	0.00	11,600	11,600	11,600	1	11,600
26/05/2020	11,600	-0.90 ▼	-7.76	12,450	12,300	11,600	2	23,200
25/05/2020	12,450	0.60 ▲	4.82	11,800	12,450	11,000	2	24,900
24/05/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,500	2	23,600
22/05/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,500	2	23,600
21/05/2020	11,800	0.60 ▲	5.08	11,200	11,900	11,200	19	224,200
20/05/2020	11,800	0.60 ▲	5.08	11,200	11,900	11,200	19	224,200
19/05/2020	11,200	0.10 ▲	0.89	11,100	11,200	11,100	17	190,400
18/05/2020	11,100	0.00 ■■	0.00	11,100	11,100	11,100	1,130	12,543,000
17/05/2020	11,100	0.00 ■■	0.00	11,100	11,100	11,100	1,130	12,543,000
15/05/2020	11,100	0.00 ■■	0.00	11,100	11,100	11,100	1,130	12,543,000
14/05/2020	11,100	-0.10 ▼	-0.90	11,200	11,200	11,050	407	4,517,700
13/05/2020	11,200	0.70 ▲	6.25	10,500	11,200	9,900	535	5,992,000
12/05/2020	10,500	-0.70 ▼	-6.67	11,150	11,900	10,450	8	84,000
11/05/2020	11,150	-0.80 ▼	-7.17	11,950	11,250	11,150	858	9,566,700
10/05/2020	11,150	-0.80 ▼	-7.17	11,950	11,250	11,150	858	9,566,700
08/05/2020	11,150	-0.80 ▼	-7.17	11,950	11,250	11,150	858	9,566,700
07/05/2020	11,950	-0.90 ▼	-7.53	12,800	12,500	11,950	18	215,100
06/05/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,800	1	12,800
05/05/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,800	1	12,800
01/05/2020	12,000	0.70 ▲	5.83	11,350	12,000	10,600	397	4,764,000
30/04/2020	12,000	0.70 ▲	5.83	11,350	12,000	10,600	397	4,764,000
29/04/2020	12,000	0.70 ▲	5.83	11,350	12,000	10,600	397	4,764,000
28/04/2020	11,350	-0.90 ▼	-7.93	12,200	13,050	11,350	2	22,700
27/04/2020	12,200	-0.90 ▼	-7.38	13,050	13,050	12,200	21	256,200
26/04/2020	13,050	0.00 ■■	0.00	13,050	13,050	13,050	1	13,050
24/04/2020	13,050	0.00 ■■	0.00	13,050	13,050	13,050	1	13,050
23/04/2020	13,050	0.80 ▲	6.13	12,250	13,050	11,400	2	26,100
22/04/2020	12,250	0.80 ▲	6.53	11,500	12,250	10,700	8	98,000
21/04/2020	11,500	-0.40 ▼	-3.48	11,900	11,500	11,500	532	6,118,000
20/04/2020	11,900	0.00 ■■	0.00	11,900	12,000	11,900	51	606,900
19/04/2020	11,900	0.70 ▲	5.88	11,200	11,950	10,550	10	119,000
17/04/2020	11,900	0.70 ▲	5.88	11,200	11,950	10,550	10	119,000
16/04/2020	11,200	-0.70 ▼	-6.25	11,850	11,800	11,200	317	3,550,400
15/04/2020	11,850	0.70 ▲	5.91	11,200	11,850	11,200	336	3,981,600
14/04/2020	11,200	0.00 ■■	0.00	11,200	11,200	11,200	9	100,800
13/04/2020	11,200	0.70 ▲	6.25	10,500	11,200	11,200	800	8,960,000
12/04/2020	10,500	-0.80 ▼	-7.62	11,250	11,250	10,500	60	630,000
10/04/2020	10,500	-0.80 ▼	-7.62	11,250	11,250	10,500	60	630,000
09/04/2020	11,250	-0.10 ▼	-0.89	11,300	11,250	11,250	2	22,500
08/04/2020	11,300	0.50 ▲	4.42	10,800	11,550	10,050	18	203,400
07/04/2020	11,300	0.50 ▲	4.42	10,800	11,550	10,050	18	203,400
06/04/2020	10,800	0.20 ▲	1.85	10,600	11,300	10,800	3	32,400
05/04/2020	10,600	-0.60 ▼	-5.66	11,200	11,950	10,450	147	1,558,200
03/04/2020	10,600	-0.60 ▼	-5.66	11,200	11,950	10,450	147	1,558,200
02/04/2020	11,200	-0.80 ▼	-7.14	12,000	11,200	11,200	8,776	98,291,200
01/04/2020	11,200	-0.80 ▼	-7.14	12,000	11,200	11,200	8,776	98,291,200
31/03/2020	12,000	0.40 ▲	3.33	11,600	12,000	10,800	1,994	23,928,000
30/03/2020	11,600	0.60 ▲	5.17	11,000	11,600	10,500	2	23,200
27/03/2020	11,000	0.30 ▲	2.73	10,750	11,450	10,000	105	1,155,000
26/03/2020	11,000	0.30 ▲	2.73	10,750	11,450	10,000	105	1,155,000
25/03/2020	10,750	0.00 ■■	0.00	10,750	10,750	10,050	517	5,557,750
24/03/2020	10,750	0.00 ■■	0.00	10,750	10,750	10,750	1	10,750
23/03/2020	10,750	-0.80 ▼	-7.44	11,550	10,750	10,750	10	107,500
22/03/2020	11,550	0.70 ▲	6.06	10,900	11,600	10,200	22	254,100
20/03/2020	11,550	0.70 ▲	6.06	10,900	11,600	10,200	22	254,100
19/03/2020	10,900	-0.80 ▼	-7.34	11,700	12,450	10,900	9	98,100
18/03/2020	11,700	-0.90 ▼	-7.69	12,550	11,700	11,700	7	81,900
17/03/2020	12,550	-0.90 ▼	-7.17	13,450	14,350	12,550	20	251,000
16/03/2020	13,450	0.75 ▲	5.58	12,700	13,550	11,850	210	2,824,500
13/03/2020	12,700	-0.05 ▼	-0.39	12,750	13,600	11,900	280	3,556,000
11/03/2020	12,750	0.80 ▲	6.27	11,950	12,750	12,750	10	127,500
10/03/2020	11,950	0.40 ▲	3.35	11,500	11,950	11,950	1	11,950
09/03/2020	11,500	0.60 ▲	5.22	10,900	11,600	10,150	36	414,000
06/03/2020	10,900	0.70 ▲	6.42	10,250	10,900	10,900	3	32,700
05/03/2020	10,250	-0.80 ▼	-7.80	11,000	11,750	10,250	313	3,208,250
04/03/2020	11,000	-0.80 ▼	-7.27	11,800	12,600	11,000	9	99,000
03/03/2020	11,800	-0.90 ▼	-7.63	12,650	11,800	11,800	5	59,000
02/03/2020	12,650	-0.90 ▼	-7.11	13,600	12,650	12,650	5	63,250
28/02/2020	13,600	0.30 ▲	2.21	13,300	13,800	12,400	3	40,800
26/02/2020	13,300	0.00 ■■	0.00	13,300	14,200	12,400	217	2,886,100
25/02/2020	13,300	0.80 ▲	6.02	12,500	13,300	12,500	6	79,800
21/02/2020	12,500	0.50 ▲	4.00	12,000	12,500	11,500	115	1,437,500
20/02/2020	12,000	0.60 ▲	5.00	11,450	12,000	12,000	1	12,000
19/02/2020	11,450	0.10 ▲	0.87	11,300	11,450	10,550	109	1,248,050
18/02/2020	11,300	-0.90 ▼	-7.96	12,150	11,300	11,300	1	11,300
17/02/2020	12,150	-0.90 ▼	-7.41	13,050	12,150	12,150	1	12,150
15/02/2020	13,050	-0.90 ▼	-6.90	14,000	13,050	13,050	1	13,050
14/02/2020	13,050	-0.90 ▼	-6.90	14,000	13,050	13,050	1	13,050
12/02/2020	14,000	-1.10 ▼	-7.86	15,050	14,000	14,000	2	28,000
11/02/2020	14,000	-1.10 ▼	-7.86	15,050	14,000	14,000	2	28,000
03/02/2020	15,050	0.90 ▲	5.98	14,200	15,150	15,050	9	135,450
02/02/2020	15,050	0.90 ▲	5.98	14,200	15,150	15,050	9	135,450
31/01/2020	15,050	0.90 ▲	5.98	14,200	15,150	15,050	9	135,450
30/01/2020	14,200	0.70 ▲	4.93	13,500	14,200	14,200	1	14,200
29/01/2020	14,200	0.70 ▲	4.93	13,500	14,200	14,200	1	14,200
28/01/2020	14,200	0.70 ▲	4.93	13,500	14,200	14,200	1	14,200
27/01/2020	14,200	0.70 ▲	4.93	13,500	14,200	14,200	1	14,200
26/01/2020	14,200	0.70 ▲	4.93	13,500	14,200	14,200	1	14,200
24/01/2020	14,200	0.70 ▲	4.93	13,500	14,200	14,200	1	14,200
23/01/2020	14,200	0.70 ▲	4.93	13,500	14,200	14,200	1	14,200
22/01/2020	14,200	0.70 ▲	4.93	13,500	14,200	14,200	1	14,200
16/01/2020	13,500	-0.90 ▼	-6.67	14,400	15,400	13,500	20	270,000
07/01/2020	14,400	0.90 ▲	6.25	13,500	14,400	14,400	1	14,400
03/01/2020	13,500	0.20 ▲	1.48	13,350	14,250	13,500	2	27,000
02/01/2020	13,350	0.90 ▲	6.74	12,500	13,350	13,350	1	13,350
31/12/2019	12,500	0.50 ▲	4.00	12,000	12,500	12,500	1	12,500
30/12/2019	12,000	0.30 ▲	2.50	11,700	12,000	12,000	4,500	54,000,000
27/12/2019	11,700	0.70 ▲	5.98	11,000	11,700	11,400	1,284	15,022,800
26/12/2019	11,000	-0.50 ▼	-4.55	11,500	11,000	11,000	865	9,515,000
25/12/2019	11,500	-0.30 ▼	-2.61	11,750	11,500	10,950	55	632,500
20/12/2019	11,750	0.65 ▲	5.53	11,100	11,750	11,200	20	235,000
19/12/2019	11,100	-0.10 ▼	-0.90	11,200	11,100	11,100	1	11,100
18/12/2019	11,200	0.70 ▲	6.25	10,500	11,200	10,500	46	515,200
17/12/2019	10,500	0.10 ▲	0.95	10,400	11,000	10,350	1,045	10,972,500
16/12/2019	10,400	0.60 ▲	5.77	9,840	10,400	10,400	3	31,200
13/12/2019	9,840	0.60 ▲	6.10	9,200	9,840	9,200	4,397	43,266,480
12/12/2019	9,200	0.00 ■■	0.00	9,200	9,200	9,200	1,005	9,246,000
11/12/2019	9,200	-0.50 ▼	-5.43	9,700	9,700	9,200	55	506,000
10/12/2019	9,700	-0.70 ▼	-7.22	10,400	10,350	9,680	433	4,200,100
09/12/2019	10,400	-0.60 ▼	-5.77	11,000	10,400	10,400	1	10,400
04/12/2019	11,000	0.40 ▲	3.64	10,600	0	0	1	11,000
02/12/2019	10,600	-0.60 ▼	-5.66	11,200	11,850	10,450	136	1,441,600
29/11/2019	11,200	-0.80 ▼	-7.14	12,000	11,200	11,200	2	22,400
22/11/2019	12,000	0.40 ▲	3.33	11,600	12,000	10,800	101	1,212,000
21/11/2019	11,600	-0.80 ▼	-6.90	12,400	11,600	11,600	3	34,800
23/10/2019	12,400	-0.10 ▼	-0.81	12,500	12,400	11,650	11	136,400
16/10/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,500	1	12,500
11/10/2019	12,500	0.50 ▲	4.00	12,000	12,500	12,500	1	12,500
01/10/2019	12,000	0.50 ▲	4.17	11,500	12,000	12,000	1	12,000
30/09/2019	11,500	-0.30 ▼	-2.61	11,750	11,500	11,500	1	11,500
26/09/2019	11,750	0.80 ▲	6.81	11,000	11,750	11,750	1	11,750
25/09/2019	11,000	-0.80 ▼	-7.27	11,800	11,000	11,000	1	11,000
24/09/2019	11,800	-0.70 ▼	-5.93	12,500	11,800	11,800	5	59,000
23/09/2019	12,500	0.50 ▲	4.00	12,000	12,500	11,200	290	3,625,000
19/09/2019	12,000	0.40 ▲	3.33	11,600	12,000	12,000	1	12,000
16/09/2019	11,600	0.00 ■■	0.00	11,600	11,600	10,800	18	208,800
11/09/2019	11,600	-0.90 ▼	-7.76	12,450	11,600	11,600	3	34,800
10/09/2019	12,450	0.00 ■■	0.00	12,450	12,450	12,450	1	12,450
06/09/2019	12,450	0.80 ▲	6.43	11,650	12,450	10,850	67	834,150
05/09/2019	11,650	0.00 ■■	0.00	11,650	11,650	10,850	400	4,660,000
27/08/2019	11,650	0.00 ■■	0.00	11,650	12,400	11,650	99	1,153,350
26/08/2019	11,650	0.00 ■■	0.00	11,650	11,650	10,850	1,225	14,271,250
23/08/2019	11,650	-0.90 ▼	-7.73	12,500	11,650	11,650	11	128,150
20/08/2019	12,500	0.50 ▲	4.00	12,000	12,500	12,500	1	12,500
19/08/2019	12,000	0.50 ▲	4.17	11,500	12,000	12,000	1	12,000
16/08/2019	11,500	-0.10 ▼	-0.87	11,600	11,500	11,000	3,508	40,342,000
08/08/2019	11,600	0.10 ▲	0.86	11,500	11,600	11,600	5	58,000
31/07/2019	11,500	-0.50 ▼	-4.35	12,000	11,600	11,500	2,720	31,280,000
19/07/2019	12,000	0.50 ▲	4.17	11,500	12,000	12,000	1	12,000
18/07/2019	11,500	-0.50 ▼	-4.35	12,000	11,500	11,500	1,000	11,500,000
17/07/2019	12,000	0.10 ▲	0.83	11,900	12,000	11,900	101	1,212,000
16/07/2019	11,900	0.00 ■■	0.00	11,900	11,900	11,900	50	595,000
15/07/2019	11,900	0.10 ▲	0.84	11,800	11,900	11,800	15	178,500
12/07/2019	11,800	-0.20 ▼	-1.69	12,000	11,800	11,800	50	590,000
10/07/2019	12,000	0.20 ▲	1.67	11,800	12,000	12,000	10	120,000
02/07/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	54	637,200
28/06/2019	11,800	-0.20 ▼	-1.69	12,000	12,000	11,800	301	3,551,800
27/06/2019	12,000	0.40 ▲	3.33	11,550	12,000	12,000	96	1,152,000
26/06/2019	11,550	0.80 ▲	6.93	10,800	11,550	11,550	900	10,395,000
25/06/2019	10,800	0.00 ■■	0.00	10,800	11,550	10,800	293	3,164,400
24/06/2019	10,800	-0.50 ▼	-4.63	11,350	11,900	10,800	108	1,166,400
21/06/2019	11,350	-0.70 ▼	-6.17	12,000	11,350	11,200	138	1,566,300
20/06/2019	12,000	0.40 ▲	3.33	11,600	12,000	12,000	1	12,000
19/06/2019	12,000	0.40 ▲	3.33	11,600	12,000	12,000	1	12,000
18/06/2019	11,600	-0.40 ▼	-3.45	12,000	12,800	11,600	141	1,635,600
17/06/2019	11,600	-0.40 ▼	-3.45	12,000	12,800	11,600	141	1,635,600
16/06/2019	12,000	0.70 ▲	5.83	11,350	12,000	12,000	1	12,000
14/06/2019	12,000	0.70 ▲	5.83	11,350	12,000	12,000	1	12,000
13/06/2019	11,350	0.70 ▲	6.17	10,650	11,350	11,350	1	11,350
10/06/2019	11,400	0.30 ▲	2.63	11,100	11,400	10,100	55	627,000
09/06/2019	11,400	0.30 ▲	2.63	11,100	11,400	10,100	55	627,000
07/06/2019	11,400	0.30 ▲	2.63	11,100	11,400	10,100	55	627,000
06/06/2019	11,100	-0.70 ▼	-6.31	11,800	11,100	11,100	94	1,043,400
05/06/2019	11,800	0.80 ▲	6.78	11,050	11,800	11,800	6	70,800
04/06/2019	11,050	-0.10 ▼	-0.90	11,200	11,900	10,450	30	331,500
03/06/2019	11,200	0.50 ▲	4.46	10,700	11,200	10,050	69	772,800
02/06/2019	10,700	-0.80 ▼	-7.48	11,500	10,700	10,700	2	21,400
31/05/2019	10,700	-0.80 ▼	-7.48	11,500	10,700	10,700	2	21,400
30/05/2019	11,500	-0.30 ▼	-2.61	11,800	12,000	11,100	3	34,500
29/05/2019	11,800	0.80 ▲	6.78	11,050	11,800	11,800	1	11,800
28/05/2019	11,800	0.80 ▲	6.78	11,050	11,800	11,800	1	11,800
27/05/2019	11,050	-0.80 ▼	-7.24	11,850	11,300	11,050	15	165,750
26/05/2019	11,850	0.80 ▲	6.75	11,100	11,850	11,400	133	1,576,050
24/05/2019	11,850	0.80 ▲	6.75	11,100	11,850	11,400	133	1,576,050
23/05/2019	11,100	-0.70 ▼	-6.31	11,800	12,300	11,050	4	44,400
22/05/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	33	389,400
21/05/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	33	389,400
20/05/2019	11,800	-0.90 ▼	-7.63	12,650	11,800	11,800	195	2,301,000
19/05/2019	12,650	0.70 ▲	5.53	12,000	12,650	12,650	1	12,650
17/05/2019	12,650	0.70 ▲	5.53	12,000	12,650	12,650	1	12,650
16/05/2019	12,000	0.00 ■■	0.00	12,000	12,000	11,200	166	1,992,000
15/05/2019	12,000	0.00 ■■	0.00	12,000	12,000	11,200	166	1,992,000
14/05/2019	12,000	-0.70 ▼	-5.83	12,700	12,000	11,850	2	24,000
13/05/2019	12,700	0.70 ▲	5.51	12,000	12,700	12,700	1	12,700
10/05/2019	12,000	0.00 ■■	0.00	12,000	12,400	11,200	135	1,620,000
09/05/2019	12,000	0.00 ■■	0.00	12,000	12,400	11,200	135	1,620,000
08/05/2019	12,000	-0.90 ▼	-7.50	12,850	12,000	12,000	14	168,000
07/05/2019	12,850	0.50 ▲	3.89	12,300	12,850	12,850	1	12,850
06/05/2019	12,850	0.50 ▲	3.89	12,300	12,850	12,850	1	12,850
05/05/2019	12,300	0.80 ▲	6.50	11,500	12,300	11,500	3	36,900
03/05/2019	12,300	0.80 ▲	6.50	11,500	12,300	11,500	3	36,900
02/05/2019	11,500	0.80 ▲	6.96	10,750	11,500	10,000	212	2,438,000
01/05/2019	10,750	0.70 ▲	6.51	10,050	10,750	10,150	32	344,000
30/04/2019	10,750	0.70 ▲	6.51	10,050	10,750	10,150	32	344,000
29/04/2019	10,750	0.70 ▲	6.51	10,050	10,750	10,150	32	344,000
28/04/2019	10,750	0.70 ▲	6.51	10,050	10,750	10,150	32	344,000
26/04/2019	10,750	0.70 ▲	6.51	10,050	10,750	10,150	32	344,000
25/04/2019	10,050	0.00 ■■	0.00	10,100	10,050	10,050	1	10,050
24/04/2019	10,100	-0.60 ▼	-5.94	10,700	11,400	10,050	50	505,000
23/04/2019	10,700	-0.80 ▼	-7.48	11,500	10,700	10,700	1	10,700
22/04/2019	11,500	0.20 ▲	1.74	11,350	11,500	10,600	116	1,334,000
21/04/2019	11,350	-0.90 ▼	-7.93	12,200	12,900	11,350	3	34,050
19/04/2019	11,350	-0.90 ▼	-7.93	12,200	12,900	11,350	3	34,050
18/04/2019	12,650	0.65 ▲	5.14	12,000	12,650	12,500	3,190	40,353,500
17/04/2019	12,200	0.00 ■■	0.00	12,150	12,200	12,200	4	48,800
16/04/2019	12,150	-0.90 ▼	-7.41	13,000	12,200	12,100	511	6,208,650
11/04/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	49	637,000
10/04/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	49	637,000
09/04/2019	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	10	130,000
08/04/2019	13,500	0.00 ■■	0.00	13,500	13,500	13,500	20	270,000
07/04/2019	13,500	0.20 ▲	1.48	13,300	13,500	12,400	14	189,000
05/04/2019	13,500	0.20 ▲	1.48	13,300	13,500	12,400	14	189,000
03/04/2019	13,300	0.80 ▲	6.02	12,550	13,300	12,550	3	39,900
02/04/2019	13,300	0.80 ▲	6.02	12,550	13,300	12,550	3	39,900
30/03/2019	10,300	0.15 ▲	1.46	10,150	10,850	10,200	3,200	32,960,000
29/03/2019	12,550	0.10 ▲	0.80	12,450	12,550	12,550	1	12,550
28/03/2019	12,450	0.00 ■■	0.00	12,450	12,450	12,450	11	136,950
27/03/2019	11,600	0.25 ▲	2.16	11,350	11,600	10,950	10,310	119,596,000
26/03/2019	12,450	0.30 ▲	2.41	12,200	12,450	12,450	3	37,350
25/03/2019	12,200	-0.60 ▼	-4.92	12,800	12,800	12,200	62	756,400
22/03/2019	12,800	0.80 ▲	6.25	12,050	12,850	12,000	507	6,489,600
21/03/2019	12,050	-0.40 ▼	-3.32	12,500	12,050	12,050	34	409,700
20/03/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,100	17	212,500
19/03/2019	12,500	-0.30 ▼	-2.40	12,800	12,500	12,050	28	350,000
18/03/2019	12,650	0.65 ▲	5.14	12,000	12,650	12,500	3,190	40,353,500
15/03/2019	12,800	-0.10 ▼	-0.78	12,900	12,900	12,000	21,882	280,089,600
14/03/2019	12,900	0.00 ■■	0.00	12,900	13,000	12,900	54,072	697,528,800
13/03/2019	12,900	-0.90 ▼	-6.98	13,800	13,000	12,900	104	1,341,600
12/03/2019	13,800	0.80 ▲	5.80	13,000	13,800	13,800	1	13,800
11/03/2019	13,000	0.60 ▲	4.62	12,400	13,200	13,000	33	429,000
08/03/2019	12,400	0.10 ▲	0.81	12,300	12,400	12,400	446	5,530,400
07/03/2019	12,300	-0.90 ▼	-7.32	13,200	13,200	12,300	506	6,223,800
06/03/2019	13,200	0.40 ▲	3.03	12,800	13,650	12,500	179	2,362,800
05/03/2019	12,800	0.80 ▲	6.25	12,000	12,800	12,400	357	4,569,600
04/03/2019	12,000	-0.90 ▼	-7.50	12,900	12,000	12,000	60	720,000
02/03/2019	12,700	0.70 ▲	5.51	12,000	12,700	12,100	1,210	15,367,000
01/03/2019	12,900	-0.90 ▼	-6.98	13,850	13,200	12,900	40	516,000
28/02/2019	13,850	-0.10 ▼	-0.72	13,900	13,850	12,950	11	152,350
27/02/2019	13,900	0.40 ▲	2.88	13,500	13,900	13,900	1	13,900
26/02/2019	13,500	0.70 ▲	5.19	12,800	13,500	13,500	1	13,500
25/02/2019	12,800	0.80 ▲	6.25	12,000	12,800	12,000	601	7,692,800
22/02/2019	12,000	-0.70 ▼	-5.83	12,700	12,000	12,000	124	1,488,000
21/02/2019	12,700	0.70 ▲	5.51	12,000	12,700	12,700	1	12,700
20/02/2019	12,000	0.20 ▲	1.67	11,800	12,600	12,000	453	5,436,000
18/02/2019	12,650	0.65 ▲	5.14	12,000	12,650	12,500	3,190	40,353,500
15/02/2019	11,800	-0.90 ▼	-7.63	12,650	13,000	11,800	2	23,600
14/02/2019	11,850	-0.85 ▼	-7.17	12,700	12,700	11,850	160	1,896,000
13/02/2019	12,650	0.80 ▲	6.32	11,850	12,650	11,850	3	37,950
12/02/2019	11,850	-0.90 ▼	-7.59	12,700	11,900	11,850	190	2,251,500
31/01/2019	11,000	0.40 ▲	3.64	10,600	11,000	10,050	440	4,840,000
30/01/2019	12,700	0.00 ■■	0.00	12,700	12,700	11,850	7	88,900
28/01/2019	12,000	0.40 ▲	3.33	11,600	12,000	10,800	46,780	561,360,000
25/01/2019	12,700	-0.30 ▼	-2.36	13,000	12,700	12,700	12	152,400
24/01/2019	13,000	0.30 ▲	2.31	12,700	13,000	13,000	1,000	13,000,000
22/01/2019	12,700	-0.20 ▼	-1.57	12,900	12,700	12,700	35,820,000	454,914,000,000
21/01/2019	12,900	0.25 ▲	1.94	12,650	12,900	11,800	310	3,999,000
19/01/2019	12,650	0.70 ▲	5.53	12,000	12,650	12,500	319,000	4,035,350,000
18/01/2019	12,650	0.65 ▲	5.14	12,000	12,650	12,500	3,190	40,353,500
17/01/2019	12,000	-0.60 ▼	-5.00	12,600	13,000	12,000	200	2,400,000
16/01/2019	12,600	0.75 ▲	5.95	11,850	12,600	12,550	13,230	166,698,000
14/01/2019	11,850	-0.85 ▼	-7.17	12,700	12,700	11,850	160	1,896,000
07/01/2019	12,700	0.00 ■■	0.00	12,700	12,700	12,700	200	2,540,000
02/01/2019	12,700	0.70 ▲	5.51	12,000	12,700	12,100	1,210	15,367,000
28/12/2018	12,000	0.40 ▲	3.33	11,600	12,000	10,800	46,780	561,360,000
27/12/2018	11,600	0.25 ▲	2.16	11,350	11,600	10,950	10,310	119,596,000
26/12/2018	11,350	0.35 ▲	3.08	11,000	11,350	11,000	2,250	25,537,500
25/12/2018	11,000	-0.70 ▼	-6.36	11,000	11,000	10,300	6,390	70,290,000
24/12/2018	11,000	-0.75 ▼	-6.82	11,000	11,000	10,250	1,940	21,340,000
21/12/2018	11,000	-0.75 ▼	-6.82	11,000	11,000	10,250	1,190	13,090,000
18/12/2018	11,000	-0.30 ▼	-2.73	11,300	11,000	11,000	50	550,000
17/12/2018	11,300	0.65 ▲	5.75	10,650	11,300	11,300	60	678,000
14/12/2018	10,650	-0.80 ▼	-7.51	11,450	10,650	10,650	10	106,500
11/12/2018	11,450	0.25 ▲	2.18	11,200	11,450	11,450	40	458,000
10/12/2018	11,650	0.00 ■■	0.00	11,650	11,650	11,650	1,810	21,086,500
07/12/2018	11,650	0.55 ▲	4.72	11,100	11,650	11,650	10	116,500
06/12/2018	11,100	0.70 ▲	6.31	11,100	11,800	10,550	7,020	77,922,000
05/12/2018	11,100	0.65 ▲	5.86	10,450	11,150	10,800	130	1,443,000
04/12/2018	10,450	-0.55 ▼	-5.26	11,000	11,700	10,450	5,010	52,354,500
03/12/2018	11,000	0.70 ▲	6.36	10,300	11,000	11,000	2,330	25,630,000
30/11/2018	10,300	0.15 ▲	1.46	10,150	10,850	10,200	3,200	32,960,000
28/11/2018	10,150	-0.20 ▼	-1.97	10,350	11,050	10,150	20	203,000
26/11/2018	10,350	0.10 ▲	0.97	10,250	10,950	10,350	40	414,000
23/11/2018	10,250	-0.75 ▼	-7.32	11,000	11,000	10,250	60	615,000
22/11/2018	11,000	0.65 ▲	5.91	10,350	11,000	10,100	20,010	220,110,000
21/11/2018	10,350	0.05 ▲	0.48	10,300	11,000	10,350	750	7,762,500
19/11/2018	10,300	0.00 ■■	0.00	10,300	11,000	10,300	20	206,000
16/11/2018	10,300	-0.20 ▼	-1.94	10,500	11,200	10,300	1,310	13,493,000
15/11/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,500	860	9,030,000
14/11/2018	10,500	0.35 ▲	3.33	10,150	10,500	10,150	2,160	22,680,000
13/11/2018	10,150	-0.55 ▼	-5.42	10,700	10,150	10,150	1,860	18,879,000
12/11/2018	10,700	-0.80 ▼	-7.48	11,500	10,800	10,700	4,020	43,014,000
09/11/2018	11,500	0.70 ▲	6.09	10,800	11,500	11,500	10	115,000
07/11/2018	10,800	0.70 ▲	6.48	10,100	10,800	10,000	4,570	49,356,000
06/11/2018	10,100	-0.25 ▼	-2.48	10,350	11,000	10,100	170	1,717,000
05/11/2018	10,350	-0.65 ▼	-6.28	11,000	11,700	10,350	70	724,500
02/11/2018	11,000	0.70 ▲	6.36	10,300	11,000	11,000	10	110,000
01/11/2018	10,300	-0.70 ▼	-6.80	11,000	11,500	10,300	370	3,811,000
31/10/2018	11,000	0.40 ▲	3.64	10,600	11,000	10,050	440	4,840,000
30/10/2018	10,600	0.60 ▲	5.66	10,000	10,600	10,000	3,030	32,118,000
29/10/2018	10,000	-0.70 ▼	-7.00	10,700	11,000	10,000	1,100	11,000,000
24/10/2018	10,700	0.65 ▲	6.07	10,050	10,700	10,700	100	1,070,000
23/10/2018	10,050	-0.75 ▼	-7.46	10,800	10,600	10,050	15,000	150,750,000
19/10/2018	10,800	-0.20 ▼	-1.85	11,000	11,500	10,800	8,670	93,636,000
17/10/2018	11,000	-0.50 ▼	-4.55	11,500	11,500	11,000	2,000	22,000,000
15/10/2018	11,500	0.00 ■■	0.00	11,500	11,500	11,500	50	575,000
12/10/2018	11,500	-0.50 ▼	-4.35	12,000	11,500	11,500	490	5,635,000
10/10/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	70	840,000
08/10/2018	12,000	0.50 ▲	4.17	11,500	12,000	12,000	50	600,000
05/10/2018	11,500	-0.10 ▼	-0.87	11,600	12,400	11,500	2,180	25,070,000
04/10/2018	11,600	-0.10 ▼	-0.86	11,600	11,600	11,500	4,000	46,400,000
03/10/2018	11,600	-0.85 ▼	-7.33	12,450	11,600	11,600	1,100	12,760,000
02/10/2018	12,450	0.00 ■■	0.00	12,450	12,450	12,450	300	3,735,000
01/10/2018	12,450	0.00 ■■	0.00	12,450	12,450	12,450	10	124,500
28/09/2018	12,450	0.65 ▲	5.22	11,800	12,450	11,550	34,280	426,786,000
27/09/2018	11,800	0.60 ▲	5.08	11,200	11,800	11,500	23,810	280,958,000
26/09/2018	11,200	0.70 ▲	6.25	10,500	11,200	11,100	150	1,680,000
25/09/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,500	1,030	10,815,000
24/09/2018	10,500	-0.65 ▼	-6.19	11,150	10,500	10,500	5,000	52,500,000
21/09/2018	11,150	-0.05 ▼	-0.45	11,200	11,200	11,150	200	2,230,000
20/09/2018	11,200	0.55 ▲	4.91	10,650	11,200	11,200	1,000	11,200,000
18/09/2018	10,650	-0.80 ▼	-7.51	11,450	11,000	10,650	13,150	140,047,500
17/09/2018	11,450	0.45 ▲	3.93	11,000	11,450	10,550	80	916,000
14/09/2018	11,000	0.30 ▲	2.73	10,700	11,000	11,000	90	990,000
13/09/2018	10,700	0.30 ▲	2.80	10,700	11,000	10,700	20	214,000
12/09/2018	10,700	0.65 ▲	6.07	10,050	10,700	10,700	10	107,000
11/09/2018	10,050	0.00 ■■	0.00	10,050	10,050	10,050	10	100,500
10/09/2018	10,050	-0.65 ▼	-6.47	10,700	11,000	10,050	1,190	11,959,500
07/09/2018	10,700	0.65 ▲	6.07	10,050	10,700	10,100	110	1,177,000
06/09/2018	10,050	-0.75 ▼	-7.46	10,800	10,050	10,050	300	3,015,000
04/09/2018	10,800	0.65 ▲	6.02	10,150	10,800	10,800	100	1,080,000
31/08/2018	10,150	-0.75 ▼	-7.39	10,900	11,350	10,150	44,910	455,836,500
30/08/2018	10,900	0.30 ▲	2.75	10,600	10,900	10,900	10	109,000
29/08/2018	10,600	0.35 ▲	3.30	10,250	10,600	10,000	1,110	11,766,000
28/08/2018	10,250	-0.70 ▼	-6.83	10,950	10,950	10,200	10,250	105,062,500
27/08/2018	10,950	0.05 ▲	0.46	10,900	11,550	10,950	1,020	11,169,000
24/08/2018	10,900	0.05 ▲	0.46	10,850	11,000	10,850	1,910	20,819,000
23/08/2018	10,850	0.45 ▲	4.15	10,400	11,000	10,850	3,060	33,201,000
22/08/2018	10,400	-0.60 ▼	-5.77	11,000	11,200	10,250	8,420	87,568,000
21/08/2018	11,000	0.30 ▲	2.73	10,700	11,000	10,500	20	220,000
20/08/2018	10,700	-0.80 ▼	-7.48	11,500	10,750	10,700	40	428,000
17/08/2018	11,500	0.25 ▲	2.17	11,250	11,500	10,600	110	1,265,000
14/08/2018	11,250	-0.75 ▼	-6.67	12,000	11,250	11,250	20	225,000
13/08/2018	12,000	-0.40 ▼	-3.33	12,400	12,000	12,000	130	1,560,000
10/08/2018	12,400	0.30 ▲	2.42	12,100	12,400	12,400	50	620,000
08/08/2018	12,100	0.50 ▲	4.13	11,600	12,100	12,100	10	121,000
07/08/2018	11,600	-0.80 ▼	-6.90	12,400	11,650	11,600	3,030	35,148,000
06/08/2018	12,400	-0.80 ▼	-6.45	12,400	12,400	11,600	1,990	24,676,000
03/08/2018	12,400	0.80 ▲	6.45	11,600	12,400	12,000	50	620,000
02/08/2018	11,600	0.60 ▲	5.17	11,000	11,750	11,600	110	1,276,000
01/08/2018	11,000	-0.20 ▼	-1.82	11,200	11,000	11,000	500	5,500,000
31/07/2018	11,200	-0.20 ▼	-1.79	11,400	11,200	11,050	1,520	17,024,000
30/07/2018	11,400	-0.10 ▼	-0.88	11,500	11,500	11,400	280	3,192,000
27/07/2018	11,500	0.00 ■■	0.00	11,500	11,500	11,500	470	5,405,000
26/07/2018	11,500	-0.10 ▼	-0.87	11,500	11,900	11,400	12,820	147,430,000
25/07/2018	11,500	-0.50 ▼	-4.35	12,000	12,000	11,200	1,690	19,435,000
23/07/2018	12,000	0.50 ▲	4.17	11,500	12,100	11,500	6,850	82,200,000
20/07/2018	11,500	-0.50 ▼	-4.35	12,000	12,300	11,500	630	7,245,000
18/07/2018	12,000	0.50 ▲	4.17	11,500	12,200	12,000	180	2,160,000
17/07/2018	11,500	0.00 ■■	0.00	11,500	11,500	11,500	930	10,695,000
16/07/2018	11,500	-0.30 ▼	-2.61	11,800	11,500	11,500	200	2,300,000
13/07/2018	11,800	-0.20 ▼	-1.69	12,000	11,800	11,800	30	354,000
09/07/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	50	600,000
06/07/2018	12,000	0.50 ▲	4.17	11,500	12,000	11,000	5,000	60,000,000
05/07/2018	11,500	-0.25 ▼	-2.17	11,750	11,500	11,500	100	1,150,000
03/07/2018	11,750	-0.70 ▼	-5.96	12,450	12,350	11,700	50	587,500
02/07/2018	12,450	-0.05 ▼	-0.40	12,500	12,450	11,650	110	1,369,500
29/06/2018	12,500	0.30 ▲	2.40	12,200	0	0	200	2,500,000
28/06/2018	12,200	0.65 ▲	5.33	11,550	12,200	10,800	80	976,000
25/06/2018	11,550	-0.15 ▼	-1.30	11,700	12,500	11,550	110	1,270,500
22/06/2018	11,700	-0.80 ▼	-6.84	12,500	12,500	11,700	5,070	59,319,000
21/06/2018	12,500	0.50 ▲	4.00	12,000	12,500	12,000	331,590	4,144,875,000
20/06/2018	12,000	0.10 ▲	0.83	11,900	12,000	11,550	2,020	24,240,000
19/06/2018	11,900	-0.70 ▼	-5.88	11,900	11,900	11,200	190	2,261,000
18/06/2018	11,900	0.15 ▲	1.26	11,750	12,000	11,050	631,000	7,508,900,000
15/06/2018	11,750	0.35 ▲	2.98	11,400	11,750	11,400	4,000	47,000,000
14/06/2018	11,400	-0.80 ▼	-7.02	12,200	11,600	11,400	4,810	54,834,000
13/06/2018	12,200	0.20 ▲	1.64	12,000	12,750	11,200	40	488,000
11/06/2018	12,000	0.50 ▲	4.17	11,500	12,000	11,400	1,470	17,640,000
08/06/2018	12,000	-0.10 ▼	-0.83	12,100	12,000	12,000	20	240,000
07/06/2018	12,100	-0.40 ▼	-3.31	12,500	12,100	11,750	700	8,470,000
06/06/2018	12,500	0.60 ▲	4.80	11,900	12,500	11,700	4,740	59,250,000
05/06/2018	11,900	-0.20 ▼	-1.68	12,100	11,900	11,900	100	1,190,000
01/06/2018	12,100	-0.05 ▼	-0.41	12,150	12,100	12,000	1,000	12,100,000
30/05/2018	12,150	-0.45 ▼	-3.70	12,150	12,200	11,700	410	4,981,500
24/05/2018	12,150	-0.05 ▼	-0.41	12,200	12,150	11,500	1,070	13,000,500
23/05/2018	12,200	0.20 ▲	1.64	12,000	12,200	11,500	240	2,928,000
22/05/2018	12,200	0.20 ▲	1.64	12,000	12,200	11,500	240	2,928,000
21/05/2018	12,000	0.70 ▲	5.83	12,000	12,700	12,000	110	1,320,000
19/05/2018	12,000	0.20 ▲	1.67	11,800	12,100	12,000	24,610	295,320,000
18/05/2018	12,000	0.20 ▲	1.67	11,800	12,100	12,000	24,610	295,320,000
17/05/2018	11,800	0.20 ▲	1.69	11,600	11,800	11,600	2,010	23,718,000
16/05/2018	11,600	0.05 ▲	0.43	11,550	11,600	11,600	100	1,160,000
15/05/2018	11,550	-0.05 ▼	-0.43	11,600	11,600	11,300	8,080	93,324,000
14/05/2018	11,600	-0.50 ▼	-4.31	12,100	11,600	11,600	500	5,800,000
11/05/2018	12,100	0.50 ▲	4.13	11,600	12,100	11,600	3,030	36,663,000
10/05/2018	11,600	-0.30 ▼	-2.59	11,900	11,600	11,600	1,020	11,832,000
09/05/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	2,000	23,800,000
08/05/2018	11,900	-0.10 ▼	-0.84	12,000	11,900	11,500	990	11,781,000
07/05/2018	12,000	0.20 ▲	1.67	11,800	12,000	11,500	4,260	51,120,000
04/05/2018	11,800	0.50 ▲	4.24	11,800	12,300	11,500	1,220	14,396,000
03/05/2018	11,800	-0.10 ▼	-0.85	11,900	11,800	11,500	20	236,000
27/04/2018	11,900	0.50 ▲	4.20	11,400	11,900	11,450	1,050	12,495,000
26/04/2018	11,400	0.10 ▲	0.88	11,300	11,400	11,000	30	342,000
24/04/2018	11,300	0.00 ■■	0.00	11,300	11,300	11,300	210	2,373,000
23/04/2018	11,300	0.75 ▲	6.64	11,300	12,050	11,000	2,690	30,397,000
22/04/2018	11,300	-0.70 ▼	-6.19	12,000	11,300	11,300	30	339,000
20/04/2018	11,300	-0.70 ▼	-6.19	12,000	11,300	11,300	30	339,000
19/04/2018	12,000	0.10 ▲	0.83	11,900	12,000	12,000	10	120,000
12/04/2018	11,900	0.40 ▲	3.36	11,500	11,900	11,000	3,300	39,270,000
11/04/2018	11,500	0.10 ▲	0.87	11,400	11,500	10,650	1,160	13,340,000
10/04/2018	11,400	-0.40 ▼	-3.51	11,800	11,400	11,400	20	228,000
09/04/2018	11,800	-0.40 ▼	-3.39	11,800	11,800	11,400	140	1,652,000
06/04/2018	11,800	-0.05 ▼	-0.42	11,850	12,500	11,800	1,880	22,184,000
05/04/2018	11,850	-11.85 ▼	-100.00	11,850	11,850	11,850	1,000	11,850,000
04/04/2018	11,850	-0.85 ▼	-7.17	12,700	11,850	11,850	2,010	23,818,500
03/04/2018	12,700	-0.20 ▼	-1.57	12,900	12,700	12,000	68,910	875,157,000
30/03/2018	12,900	0.30 ▲	2.33	12,600	12,900	11,750	22,510	290,379,000
29/03/2018	12,600	0.60 ▲	4.76	12,000	12,600	12,600	30	378,000
28/03/2018	13,000	-13.00 ▼	-100.00	13,000	13,000	13,000	1,200	15,600,000
27/03/2018	13,000	-0.40 ▼	-3.08	13,400	13,000	13,000	50	650,000
26/03/2018	13,400	-13.40 ▼	-100.00	13,400	13,400	13,400	910	12,194,000
23/03/2018	13,400	-0.10 ▼	-0.75	13,500	13,400	13,400	290	3,886,000
22/03/2018	13,500	0.60 ▲	4.44	12,900	13,800	12,900	710	9,585,000
21/03/2018	12,900	-0.05 ▼	-0.39	13,100	13,000	12,900	7,030	90,687,000
20/03/2018	13,100	0.15 ▲	1.15	12,950	13,100	12,950	190	2,489,000
19/03/2018	12,950	-0.05 ▼	-0.39	12,950	13,000	12,950	23,020	298,109,000
15/03/2018	12,950	-0.05 ▼	-0.39	13,000	13,000	12,950	2,210	28,619,500
14/03/2018	13,000	-0.30 ▼	-2.31	13,000	13,000	12,700	3,670	47,710,000
13/03/2018	13,000	-0.25 ▼	-1.92	13,250	13,000	13,000	5,250	68,250,000
12/03/2018	13,250	0.25 ▲	1.89	13,000	13,300	13,000	2,610	34,582,500
09/03/2018	13,300	0.30 ▲	2.26	13,000	13,300	13,000	720	9,576,000
07/03/2018	13,200	-0.20 ▼	-1.52	13,200	13,200	13,000	1,600	21,120,000
06/03/2018	13,200	-0.45 ▼	-3.41	13,650	13,650	13,200	9,790	129,228,000
02/03/2018	12,850	0.45 ▲	3.50	13,200	13,700	12,850	4,370	56,154,500
01/03/2018	13,200	-0.30 ▼	-2.27	13,500	13,500	13,200	5,620	74,184,000
28/02/2018	13,500	0.30 ▲	2.22	13,200	13,500	13,200	460	6,210,000
27/02/2018	13,200	-0.55 ▼	-4.17	13,750	13,750	13,200	30,380	401,016,000
26/02/2018	13,750	-0.05 ▼	-0.36	13,800	14,000	13,750	20,110	276,512,500
23/02/2018	13,800	0.00 ■■	0.00	13,800	13,800	13,800	1,000	13,800,000
22/02/2018	13,800	0.00 ■■	0.00	13,800	13,800	13,800	100	1,380,000
21/02/2018	13,800	0.00 ■■	0.00	13,800	13,800	12,850	640	8,832,000
13/02/2018	13,800	0.65 ▲	4.71	13,150	13,800	13,000	110	1,518,000
12/02/2018	13,150	0.15 ▲	1.14	13,000	13,150	13,150	100	1,315,000
08/02/2018	13,000	-0.45 ▼	-3.46	13,450	13,150	13,000	9,910	128,830,000
07/02/2018	13,450	0.15 ▲	1.12	13,300	13,450	13,450	30	403,500
06/02/2018	13,000	-0.30 ▼	-2.31	13,300	13,000	12,400	2,600	33,800,000
05/02/2018	13,300	0.30 ▲	2.26	13,000	13,300	13,000	13,510	179,683,000
02/02/2018	13,000	0.35 ▲	2.69	13,000	13,350	13,000	100	1,300,000
01/02/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	2,000	26,000,000
31/01/2018	13,000	-0.60 ▼	-4.62	13,600	13,000	13,000	540	7,020,000
30/01/2018	13,600	-0.20 ▼	-1.47	13,800	13,600	12,900	1,190	16,184,000
25/01/2018	13,800	0.50 ▲	3.62	13,300	13,800	13,100	2,700	37,260,000
24/01/2018	15,150	1.30 ▲	8.58	13,850	13,400	13,300	6,100	92,415,000
22/01/2018	13,300	-0.55 ▼	-4.14	13,850	13,400	13,300	5,720	76,076,000
19/01/2018	13,850	0.80 ▲	5.78	13,050	13,850	13,200	2,010	27,838,500
17/01/2018	13,050	-0.35 ▼	-2.68	13,400	13,950	13,000	2,610	34,060,500
16/01/2018	13,400	-0.05 ▼	-0.37	13,400	13,400	13,350	2,140	28,676,000
15/01/2018	13,400	0.40 ▲	2.99	13,000	13,400	12,700	4,660	62,444,000
12/01/2018	12,700	-0.65 ▼	-5.12	13,350	13,400	12,700	6,020	76,454,000
11/01/2018	13,350	0.35 ▲	2.62	13,000	13,350	13,350	10	133,500
10/01/2018	13,000	-0.70 ▼	-5.38	13,700	13,300	13,000	16,410	213,330,000
09/01/2018	13,700	0.05 ▲	0.36	13,650	13,700	13,300	30,870	422,919,000
08/01/2018	13,650	0.20 ▲	1.47	13,450	13,650	13,400	15,420	210,483,000
05/01/2018	13,450	-0.05 ▼	-0.37	13,500	13,450	13,050	5,010	67,384,500
04/01/2018	13,500	0.10 ▲	0.74	13,400	13,500	13,500	2,500	33,750,000
03/01/2018	13,400	-0.55 ▼	-4.10	13,950	13,600	13,400	9,260	124,084,000
02/01/2018	13,950	-0.45 ▼	-3.23	13,950	14,000	13,500	33,540	467,883,000
29/12/2017	13,950	0.50 ▲	3.58	13,450	13,950	13,000	15,270	213,016,500
28/12/2017	13,450	-0.35 ▼	-2.60	13,450	13,450	13,100	4,240	57,028,000
27/12/2017	13,450	-0.35 ▼	-2.60	13,450	14,300	13,100	11,470	154,271,500
26/12/2017	13,450	-0.55 ▼	-4.09	14,000	13,500	13,050	4,170	56,086,500
22/12/2017	14,000	0.05 ▲	0.36	13,950	14,800	13,450	4,390	61,460,000
20/12/2017	13,950	0.45 ▲	3.23	13,500	13,950	13,950	10	139,500
19/12/2017	14,050	-0.05 ▼	-0.36	14,100	14,050	14,050	20	281,000
15/12/2017	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	2,500	32,500,000
14/12/2017	13,500	-0.70 ▼	-5.19	14,200	13,550	13,500	13,420	181,170,000
13/12/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	200	2,900,000
08/12/2017	14,600	0.10 ▲	0.68	14,500	15,000	13,950	101,470	1,481,462,000
05/12/2017	14,500	-0.80 ▼	-5.23	14,550	14,550	14,250	10,600	153,700,000
04/12/2017	15,300	-0.20 ▼	-1.29	15,400	15,400	14,500	6,110	93,483,000
01/12/2017	15,500	0.50 ▲	3.33	15,500	15,500	15,500	10	155,000
30/11/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	785,150	11,777,250,000
29/11/2017	15,000	-0.30 ▼	-1.96	15,100	15,100	14,900	12,170	182,550,000
28/11/2017	15,300	-0.20 ▼	-1.29	15,400	15,400	15,100	20,060	306,918,000
27/11/2017	15,500	0.35 ▲	2.31	15,150	15,800	15,000	36,040	558,620,000
24/11/2017	15,150	0.00 ■■	0.00	15,150	15,200	15,050	6,100	92,415,000
23/11/2017	15,150	-0.05 ▼	-0.33	15,100	15,150	15,000	4,120	62,418,000
22/11/2017	15,200	-0.05 ▼	-0.33	14,800	15,200	14,800	20,910	317,832,000
21/11/2017	15,250	0.00 ■■	0.00	15,250	15,250	15,250	1,000	15,250,000
20/11/2017	15,250	0.25 ▲	1.67	15,000	15,300	15,000	29,080	443,470,000
17/11/2017	15,000	-0.60 ▼	-3.85	15,200	15,200	14,800	43,370	650,550,000
16/11/2017	15,600	0.10 ▲	0.65	15,350	15,600	15,100	29,130	454,428,000
15/11/2017	15,500	0.30 ▲	1.97	15,100	15,500	15,100	12,500	193,750,000
14/11/2017	15,200	0.40 ▲	2.70	14,800	15,500	14,800	57,200	869,440,000
13/11/2017	14,800	0.70 ▲	4.96	14,500	14,900	14,500	18,310	270,988,000
10/11/2017	14,100	0.10 ▲	0.71	14,500	14,850	13,700	5,310	74,871,000
09/11/2017	14,000	0.40 ▲	2.94	13,600	14,200	13,600	32,860	460,040,000
08/11/2017	13,600	0.20 ▲	1.49	13,500	13,600	13,500	30,200	410,720,000
07/11/2017	13,400	0.20 ▲	1.52	13,100	13,600	13,100	2,620	35,108,000
06/11/2017	13,200	-0.40 ▼	-2.94	13,600	13,600	13,200	12,710	167,772,000
03/11/2017	13,600	0.00 ■■	0.00	13,600	13,600	13,600	5,180	70,448,000
02/11/2017	13,600	0.20 ▲	1.49	13,600	13,600	13,600	1,800	24,480,000
01/11/2017	13,400	-0.20 ▼	-1.47	13,600	13,600	13,400	23,740	318,116,000
31/10/2017	13,600	-0.10 ▼	-0.73	13,400	13,600	13,400	1,000	13,600,000
30/10/2017	13,700	0.15 ▲	1.11	13,800	13,900	13,700	40,430	553,891,000
27/10/2017	13,550	0.25 ▲	1.88	13,400	13,600	13,400	15,410	208,805,500
26/10/2017	13,300	-0.20 ▼	-1.48	13,500	13,500	13,300	4,900	65,170,000
25/10/2017	13,500	0.50 ▲	3.85	13,500	13,500	13,500	100	1,350,000
24/10/2017	13,000	-0.70 ▼	-5.11	13,700	13,700	13,000	7,810	101,530,000
23/10/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
20/10/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,000	4,280	58,636,000
19/10/2017	13,700	0.00 ■■	0.00	13,600	13,700	13,000	13,960	191,252,000
18/10/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
17/10/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
16/10/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,700	100	1,370,000
13/10/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
12/10/2017	13,700	0.00 ■■	0.00	12,750	13,700	12,750	1,010	13,837,000
11/10/2017	13,700	-0.10 ▼	-0.72	13,500	13,700	13,500	2,010	27,537,000
10/10/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	18,000	248,400,000
09/10/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
06/10/2017	13,800	0.00 ■■	0.00	12,850	13,800	12,850	6,040	83,352,000
05/10/2017	13,800	-0.10 ▼	-0.72	13,800	13,800	13,800	10	138,000
04/10/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
03/10/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
02/10/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
29/09/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	2,000	27,800,000
28/09/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
27/09/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
26/09/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
25/09/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
22/09/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
21/09/2017	13,900	0.40 ▲	2.96	13,900	13,900	13,900	10	139,000
20/09/2017	13,500	0.00 ■■	0.00	13,500	13,800	13,500	580	7,830,000
19/09/2017	13,500	-0.50 ▼	-3.57	13,100	14,000	13,100	1,140	15,390,000
18/09/2017	14,000	0.70 ▲	5.26	13,300	14,000	13,300	630	8,820,000
15/09/2017	13,300	-1.00 ▼	-6.99	14,000	14,000	13,300	2,880	38,304,000
14/09/2017	14,300	0.30 ▲	2.14	14,300	14,300	14,300	10	143,000
13/09/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
12/09/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
11/09/2017	14,000	0.60 ▲	4.48	14,000	14,000	14,000	10	140,000
08/09/2017	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
07/09/2017	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
06/09/2017	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
05/09/2017	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
01/09/2017	13,400	-0.10 ▼	-0.74	13,000	13,400	13,000	110	1,474,000
31/08/2017	13,500	0.00 ■■	0.00	13,500	13,500	12,800	4,020	54,270,000
30/08/2017	13,500	0.00 ■■	0.00	13,000	13,500	13,000	3,010	40,635,000
29/08/2017	13,500	0.00 ■■	0.00	13,000	13,500	13,000	3,010	40,635,000
28/08/2017	13,500	0.60 ▲	4.65	13,000	13,500	12,800	10,850	146,475,000
25/08/2017	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
24/08/2017	12,900	-0.10 ▼	-0.77	12,500	12,900	12,400	1,190	15,351,000
23/08/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
22/08/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
21/08/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
18/08/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
17/08/2017	13,000	0.00 ■■	0.00	12,900	13,000	12,500	1,230	15,990,000
16/08/2017	13,000	-0.70 ▼	-5.11	13,000	13,000	13,000	2,000	26,000,000
15/08/2017	13,700	0.70 ▲	5.38	13,900	13,900	12,100	420	5,754,000
14/08/2017	13,000	0.50 ▲	4.00	13,000	13,000	13,000	10	130,000
11/08/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	3,850	48,125,000
10/08/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	9,700	121,250,000
09/08/2017	12,500	-0.75 ▼	-5.66	12,500	12,500	12,500	1,000	12,500,000
08/08/2017	13,250	0.00 ■■	0.00	13,250	13,250	13,250	0	0
07/08/2017	13,250	0.75 ▲	6.00	13,250	13,250	13,250	10	132,500
04/08/2017	12,500	-0.80 ▼	-6.02	12,500	12,500	12,500	1,000	12,500,000
03/08/2017	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
02/08/2017	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
01/08/2017	13,300	-0.10 ▼	-0.75	13,300	13,300	13,300	50	665,000
31/07/2017	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
28/07/2017	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
27/07/2017	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
26/07/2017	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
25/07/2017	13,400	0.00 ■■	0.00	13,000	13,400	13,000	20	268,000
24/07/2017	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
21/07/2017	13,400	0.40 ▲	3.08	13,000	13,400	13,000	9,560	128,104,000
20/07/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
19/07/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
18/07/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
17/07/2017	13,000	0.00 ■■	0.00	12,600	13,000	12,600	20	260,000
14/07/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1,950	25,350,000
13/07/2017	13,000	0.00 ■■	0.00	12,800	13,000	12,800	250	3,250,000
12/07/2017	13,000	-0.40 ▼	-2.99	13,000	13,000	13,000	70	910,000
11/07/2017	13,400	0.40 ▲	3.08	12,500	13,400	12,300	1,880	25,192,000
10/07/2017	13,000	0.00 ■■	0.00	13,000	13,000	12,700	5,560	72,280,000
07/07/2017	13,000	0.00 ■■	0.00	13,000	13,300	13,000	18,010	234,130,000
06/07/2017	13,000	0.00 ■■	0.00	12,600	13,000	12,600	510	6,630,000
05/07/2017	13,000	0.20 ▲	1.56	12,700	13,000	12,700	40,220	522,860,000
04/07/2017	12,800	0.00 ■■	0.00	12,800	12,800	12,000	5,970	76,416,000
03/07/2017	12,800	0.80 ▲	6.67	12,800	12,800	12,800	10	128,000
30/06/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1,000	12,000,000
29/06/2017	12,000	0.00 ■■	0.00	12,000	12,700	11,800	425,010	5,100,120,000
28/06/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
27/06/2017	12,000	0.00 ■■	0.00	11,300	12,000	11,300	11,370	136,440,000
26/06/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	2,000	24,000,000
23/06/2017	12,000	-0.30 ▼	-2.44	12,000	12,000	12,000	10	120,000
22/06/2017	12,300	0.30 ▲	2.50	12,300	12,300	12,300	430	5,289,000
21/06/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
20/06/2017	12,000	0.50 ▲	4.35	12,000	12,000	12,000	0	0
19/06/2017	11,500	-0.50 ▼	-4.17	12,000	11,500	11,500	0	0
16/06/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
15/06/2017	12,000	-0.80 ▼	-6.25	12,000	12,000	12,000	1,020	12,240,000
14/06/2017	12,800	0.80 ▲	6.67	12,800	12,800	11,400	1,180	15,104,000
13/06/2017	12,000	-0.40 ▼	-3.23	12,500	12,500	12,000	1,710	20,520,000
12/06/2017	12,400	-0.60 ▼	-4.62	12,200	12,400	12,200	550	6,820,000
09/06/2017	13,000	0.40 ▲	3.17	13,000	13,000	13,000	10	130,000
08/06/2017	12,600	-0.90 ▼	-6.67	12,600	12,600	12,600	15,640	197,064,000
07/06/2017	13,500	0.60 ▲	4.65	13,500	13,500	13,500	10	135,000
06/06/2017	12,900	0.40 ▲	3.20	13,350	13,350	12,600	1,020	13,158,000
05/06/2017	12,500	0.75 ▲	6.38	12,550	12,550	12,500	300	3,750,000
02/06/2017	11,750	0.75 ▲	6.82	11,200	11,750	11,200	12,550	147,462,500
01/06/2017	11,000	-0.75 ▼	-6.38	11,000	11,000	11,000	20	220,000
31/05/2017	11,750	0.00 ■■	0.00	11,750	11,750	11,750	70	822,500
30/05/2017	11,750	-0.20 ▼	-1.67	11,750	11,750	11,750	5,000	58,750,000
29/05/2017	11,950	-0.05 ▼	-0.42	11,700	11,950	11,500	1,410	16,849,500
26/05/2017	12,000	0.60 ▲	5.26	12,000	12,000	12,000	10	120,000
25/05/2017	11,400	0.70 ▲	6.54	10,700	11,400	10,700	21,240	242,136,000
24/05/2017	10,700	-0.80 ▼	-6.96	10,700	10,700	10,700	20	214,000
23/05/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
22/05/2017	11,500	0.00 ■■	0.00	11,500	11,550	11,500	3,140	36,110,000
19/05/2017	11,500	-0.20 ▼	-1.71	11,500	11,500	11,000	690	7,935,000
18/05/2017	11,700	-0.20 ▼	-1.68	11,100	11,700	11,100	7,180	84,006,000
17/05/2017	11,900	-0.10 ▼	-0.83	11,250	11,900	11,200	14,360	170,884,000
16/05/2017	12,000	-0.80 ▼	-6.25	12,900	12,900	11,950	110	1,320,000
15/05/2017	12,800	0.70 ▲	5.79	12,800	12,800	12,800	1,100	14,080,000
09/05/2017	13,000	0.60 ▲	4.84	13,000	13,000	13,000	500	6,500,000
08/05/2017	12,400	-0.90 ▼	-6.77	12,400	12,400	12,400	20	248,000
05/05/2017	13,300	0.80 ▲	6.40	11,650	13,300	11,650	8,210	109,193,000
04/05/2017	12,500	-0.90 ▼	-6.72	13,150	13,150	12,500	190	2,375,000
03/05/2017	13,400	-0.20 ▼	-1.47	13,950	13,950	13,400	210	2,814,000
28/04/2017	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
27/04/2017	13,600	0.85 ▲	6.67	12,750	13,600	12,750	6,180	84,048,000
26/04/2017	12,750	0.80 ▲	6.69	11,900	12,750	11,800	142,000	1,810,500,000
25/04/2017	11,950	0.75 ▲	6.70	11,950	11,950	11,950	10	119,500
24/04/2017	11,200	0.10 ▲	0.90	11,100	11,850	11,100	7,270	81,424,000
21/04/2017	11,100	-0.75 ▼	-6.33	12,000	12,000	11,100	2,500	27,750,000
20/04/2017	11,850	-0.85 ▼	-6.69	12,000	12,000	11,850	7,580	89,823,000
19/04/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
18/04/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
17/04/2017	12,700	0.70 ▲	5.83	12,700	12,800	11,200	3,020	38,354,000
14/04/2017	12,000	0.00 ■■	0.00	11,200	12,200	11,200	810	9,720,000
13/04/2017	12,000	-0.85 ▼	-6.61	12,900	12,900	12,000	3,530	42,360,000
12/04/2017	12,850	0.75 ▲	6.20	12,700	12,900	11,600	1,010	12,978,500
11/04/2017	12,100	0.00 ■■	0.00	11,300	12,500	11,300	15,250	184,525,000
10/04/2017	12,100	0.00 ■■	0.00	11,350	12,800	11,300	1,720	20,812,000
07/04/2017	12,100	-0.90 ▼	-6.92	12,100	12,100	12,100	1,110	13,431,000
05/04/2017	13,000	0.60 ▲	4.84	11,550	13,000	11,550	3,380	43,940,000
04/04/2017	12,400	-0.90 ▼	-6.77	12,400	12,400	12,400	60	744,000
03/04/2017	13,300	-1.00 ▼	-6.99	13,300	13,300	13,300	10	133,000
31/03/2017	14,300	0.90 ▲	6.72	14,300	14,300	14,300	50	715,000
30/03/2017	13,400	0.85 ▲	6.77	13,400	13,400	13,400	4,230	56,682,000
29/03/2017	12,550	0.80 ▲	6.81	12,550	12,550	12,500	20,350	255,392,500
28/03/2017	11,750	0.75 ▲	6.82	10,950	11,750	10,950	3,230	37,952,500
27/03/2017	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	20	220,000
24/03/2017	11,200	0.00 ■■	0.00	11,500	11,500	11,200	1,030	11,536,000
23/03/2017	11,200	0.50 ▲	4.67	10,500	11,250	10,100	50,510	565,712,000
22/03/2017	10,700	0.70 ▲	7.00	10,000	10,700	10,000	188,620	2,018,234,000
21/03/2017	10,000	0.00 ■■	0.00	10,000	10,500	10,000	104,990	1,049,900,000
20/03/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	50	500,000
17/03/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
16/03/2017	10,000	-0.20 ▼	-1.96	10,150	10,200	10,000	50,030	500,300,000
15/03/2017	10,200	0.20 ▲	2.00	10,200	10,200	10,200	100	1,020,000
14/03/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
13/03/2017	10,000	-0.40 ▼	-3.85	10,000	10,050	10,000	6,900	69,000,000
10/03/2017	10,400	0.05 ▲	0.48	9,640	10,400	9,640	30	312,000
09/03/2017	10,350	0.00 ■■	0.00	10,350	10,350	10,350	0	0
08/03/2017	10,350	0.00 ■■	0.00	10,350	10,350	10,350	160	1,656,000
07/03/2017	10,350	0.00 ■■	0.00	10,350	10,350	10,350	0	0
06/03/2017	10,350	-0.05 ▼	-0.48	10,500	10,500	9,750	20,780	215,073,000
03/03/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
02/03/2017	10,400	0.35 ▲	3.48	9,500	10,400	9,350	2,110	21,944,000
01/03/2017	10,050	0.00 ■■	0.00	9,400	10,050	9,400	1,120	11,256,000
28/02/2017	10,050	-0.75 ▼	-6.94	10,200	10,200	10,050	40,170	403,708,500
27/02/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
24/02/2017	10,800	0.60 ▲	5.88	10,800	10,800	10,800	2,000	21,600,000
23/02/2017	10,200	-0.75 ▼	-6.85	11,400	11,400	10,200	25,600	261,120,000
22/02/2017	10,950	-0.80 ▼	-6.81	12,300	12,300	10,950	120	1,314,000
21/02/2017	11,750	0.00 ■■	0.00	11,750	11,750	11,750	0	0
20/02/2017	11,750	-0.85 ▼	-6.75	11,750	11,750	11,750	20	235,000
17/02/2017	12,600	0.00 ■■	0.00	11,800	12,600	11,750	730	9,198,000
16/02/2017	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
15/02/2017	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
14/02/2017	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
13/02/2017	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
10/02/2017	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
09/02/2017	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
08/02/2017	12,600	-0.05 ▼	-0.40	12,600	12,600	12,600	30	378,000
07/02/2017	12,650	0.00 ■■	0.00	12,800	12,900	12,650	9,940	125,741,000
06/02/2017	12,650	0.00 ■■	0.00	12,650	12,650	12,650	0	0
03/02/2017	12,650	0.00 ■■	0.00	12,650	12,650	12,650	0	0
02/02/2017	12,650	-0.05 ▼	-0.39	11,850	12,650	11,850	5,860	74,129,000
25/01/2017	12,700	0.60 ▲	4.96	11,400	12,700	11,400	260	3,302,000
24/01/2017	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
23/01/2017	12,100	-0.90 ▼	-6.92	12,100	12,100	12,100	110	1,331,000
20/01/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
19/01/2017	13,000	0.80 ▲	6.56	13,000	13,000	13,000	100	1,300,000
18/01/2017	12,200	0.75 ▲	6.55	12,200	12,200	12,200	20	244,000
17/01/2017	11,450	-0.85 ▼	-6.91	11,450	11,450	11,450	10	114,500
16/01/2017	12,300	0.75 ▲	6.49	11,500	12,300	11,500	48,310	594,213,000
13/01/2017	11,550	0.00 ■■	0.00	11,550	11,550	11,550	0	0
12/01/2017	11,550	-0.85 ▼	-6.85	11,550	11,550	11,550	12,010	138,715,500
11/01/2017	12,400	0.60 ▲	5.08	12,400	12,400	12,400	8,000	99,200,000
10/01/2017	11,800	0.70 ▲	6.31	10,350	11,800	10,350	20	236,000
09/01/2017	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
06/01/2017	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
05/01/2017	11,100	0.65 ▲	6.22	11,100	11,100	11,100	10	111,000
04/01/2017	10,450	-0.75 ▼	-6.70	11,000	11,900	10,450	1,270	13,271,500
03/01/2017	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
30/12/2016	11,200	-0.80 ▼	-6.67	11,800	11,800	11,200	130	1,456,000
29/12/2016	12,000	0.35 ▲	3.00	11,500	12,400	11,500	6,600	79,200,000
28/12/2016	11,650	-0.85 ▼	-6.80	11,650	11,650	11,650	100	1,165,000
27/12/2016	12,500	0.00 ■■	0.00	12,400	12,500	12,200	3,590	44,875,000
26/12/2016	12,500	0.00 ■■	0.00	11,650	12,500	11,650	7,180	89,750,000
23/12/2016	12,500	0.50 ▲	4.17	12,500	12,500	12,500	1,010	12,625,000
22/12/2016	12,000	0.10 ▲	0.84	11,900	12,000	11,100	70,180	842,160,000
21/12/2016	11,900	0.15 ▲	1.28	11,950	12,000	11,750	101,510	1,207,969,000
20/12/2016	11,750	0.75 ▲	6.82	11,750	11,750	10,400	13,030	153,102,500
19/12/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
16/12/2016	11,000	0.65 ▲	6.28	10,950	11,000	10,500	2,010	22,110,000
15/12/2016	10,350	-0.75 ▼	-6.76	11,100	11,100	10,350	2,300	23,805,000
14/12/2016	11,100	0.70 ▲	6.73	11,100	11,100	11,100	2,000	22,200,000
13/12/2016	10,400	-0.75 ▼	-6.73	10,400	11,850	10,400	430	4,472,000
12/12/2016	11,150	-0.80 ▼	-6.69	11,150	11,150	11,150	110	1,226,500
09/12/2016	11,950	0.75 ▲	6.70	10,450	11,950	10,450	26,490	316,555,500
08/12/2016	11,200	-0.80 ▼	-6.67	11,200	11,200	11,200	1,360	15,232,000
07/12/2016	12,000	-0.90 ▼	-6.98	12,900	12,900	12,000	830	9,960,000
06/12/2016	12,900	0.80 ▲	6.61	12,100	12,900	11,300	6,510	83,979,000
05/12/2016	12,100	0.75 ▲	6.61	10,600	12,100	10,600	14,000	169,400,000
02/12/2016	11,350	-0.85 ▼	-6.97	12,300	12,300	11,350	520	5,902,000
01/12/2016	12,200	0.60 ▲	5.17	12,200	12,200	12,200	1,000	12,200,000
30/11/2016	11,600	0.65 ▲	5.94	11,500	11,600	11,500	3,500	40,600,000
29/11/2016	10,950	0.70 ▲	6.83	10,950	10,950	10,950	1,010	11,059,500
28/11/2016	10,250	0.65 ▲	6.77	10,000	10,250	10,000	24,930	255,532,500
25/11/2016	9,600	-0.70 ▼	-6.80	9,580	10,200	9,580	4,020	38,592,000
24/11/2016	10,300	0.58 ▲	5.97	9,200	10,300	9,200	1,610	16,583,000
23/11/2016	9,720	-0.73 ▼	-6.99	9,720	9,720	9,720	20	194,400
22/11/2016	10,450	0.64 ▲	6.52	10,000	10,450	9,150	6,620	69,179,000
21/11/2016	9,810	-0.49 ▼	-4.76	10,300	10,300	9,700	2,870	28,154,700
18/11/2016	10,300	0.66 ▲	6.85	9,500	10,300	9,500	26,170	269,551,000
17/11/2016	9,640	0.64 ▲	7.11	9,010	9,640	9,010	12,700	122,428,000
16/11/2016	9,310	-0.65 ▼	-6.53	9,960	9,960	9,310	1,800	16,758,000
15/11/2016	9,960	0.65 ▲	6.98	9,900	9,960	9,900	27,010	269,019,600
14/11/2016	9,310	-0.57 ▼	-5.77	9,210	10,000	9,210	1,050	9,775,500
11/11/2016	9,880	-0.72 ▼	-6.79	9,880	9,880	9,880	200	1,976,000
10/11/2016	10,600	0.20 ▲	1.92	10,500	10,600	10,400	4,400	46,640,000
09/11/2016	10,400	0.56 ▲	5.69	9,900	10,500	9,300	39,240	408,096,000
08/11/2016	9,840	0.64 ▲	6.96	9,210	9,840	9,210	10,480	103,123,200
07/11/2016	9,200	0.05 ▲	0.55	9,150	9,790	8,850	21,650	199,180,000
04/11/2016	9,150	-0.35 ▼	-3.68	9,500	9,700	9,150	6,620	60,573,000
03/11/2016	9,500	-0.50 ▼	-5.00	9,800	9,800	9,350	7,120	67,640,000
02/11/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	170	1,700,000
01/11/2016	10,000	0.50 ▲	5.26	9,500	10,000	9,100	3,200	32,000,000
31/10/2016	9,500	0.20 ▲	2.15	8,800	9,950	8,800	26,580	252,510,000
28/10/2016	9,300	-0.20 ▼	-2.11	9,500	9,500	9,000	22,010	204,693,000
27/10/2016	9,500	-0.40 ▼	-4.04	10,100	10,300	9,500	22,500	213,750,000
26/10/2016	9,900	-0.15 ▼	-1.49	10,100	10,100	9,500	17,040	168,696,000
25/10/2016	10,050	-0.75 ▼	-6.94	10,050	10,200	10,050	37,310	374,965,500
24/10/2016	10,800	0.20 ▲	1.89	10,800	10,800	10,800	10	108,000
21/10/2016	10,600	-0.10 ▼	-0.93	10,400	10,600	9,960	9,010	95,506,000
20/10/2016	10,700	-0.20 ▼	-1.83	10,800	10,900	10,500	18,500	197,950,000
19/10/2016	10,900	0.70 ▲	6.86	10,200	10,900	10,000	3,350	36,515,000
18/10/2016	10,200	0.00 ■■	0.00	9,800	10,900	9,800	18,930	193,086,000
17/10/2016	10,200	-0.30 ▼	-2.86	10,200	10,500	10,200	6,100	62,220,000
14/10/2016	10,500	-0.20 ▼	-1.87	10,900	10,900	10,400	10,650	111,825,000
13/10/2016	10,700	0.00 ■■	0.00	10,400	10,800	10,300	15,680	167,776,000
12/10/2016	10,700	-0.40 ▼	-3.60	11,000	11,000	10,400	12,600	134,820,000
11/10/2016	11,100	-0.55 ▼	-4.72	11,100	11,700	11,000	28,740	319,014,000
10/10/2016	11,650	0.00 ■■	0.00	11,600	11,650	11,400	15,820	184,303,000
07/10/2016	11,650	-0.35 ▼	-2.92	11,600	12,100	11,500	30,810	358,936,500
06/10/2016	12,000	-0.45 ▼	-3.61	12,400	12,450	11,600	84,320	1,011,840,000
05/10/2016	12,450	0.00 ■■	0.00	12,600	12,600	12,450	12,750	158,737,500
04/10/2016	12,450	-0.05 ▼	-0.40	12,500	12,500	12,400	33,000	410,850,000
03/10/2016	12,500	-0.10 ▼	-0.79	12,600	12,600	12,500	15,310	191,375,000
30/09/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,500	14,610	184,086,000
29/09/2016	12,600	0.00 ■■	0.00	12,700	12,700	12,600	1,000	12,600,000
28/09/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,600	50	630,000
27/09/2016	12,600	-0.30 ▼	-2.33	12,500	12,700	12,500	2,000	25,200,000
26/09/2016	12,900	-0.20 ▼	-1.53	12,400	12,900	12,400	10,000	129,000,000
23/09/2016	13,100	-0.05 ▼	-0.38	13,100	13,100	13,000	4,030	52,793,000
22/09/2016	13,150	0.85 ▲	6.91	13,100	13,150	13,100	39,710	522,186,500
21/09/2016	12,300	-0.10 ▼	-0.81	12,200	13,000	12,200	18,540	228,042,000
20/09/2016	12,400	-0.40 ▼	-3.12	12,400	12,800	12,400	13,500	167,400,000
19/09/2016	12,800	0.40 ▲	3.23	12,400	13,000	12,200	30,410	389,248,000
16/09/2016	12,400	-0.20 ▼	-1.59	12,700	12,700	12,400	13,560	168,144,000
15/09/2016	12,600	0.00 ■■	0.00	12,500	12,700	12,500	7,000	88,200,000
14/09/2016	12,600	0.00 ■■	0.00	12,600	12,900	12,400	25,130	316,638,000
13/09/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,600	4,790	60,354,000
12/09/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,600	12,000	151,200,000
09/09/2016	12,600	0.30 ▲	2.44	12,500	12,800	12,500	27,020	340,452,000
08/09/2016	12,300	0.00 ■■	0.00	12,500	12,500	12,300	18,900	232,470,000
07/09/2016	12,300	-0.20 ▼	-1.60	13,000	13,000	12,300	19,600	241,080,000
06/09/2016	12,500	0.50 ▲	4.17	12,100	12,800	12,100	27,830	347,875,000
05/09/2016	12,000	-0.40 ▼	-3.23	12,400	12,600	12,000	6,850	82,200,000
01/09/2016	12,400	-0.10 ▼	-0.80	12,300	12,400	12,000	13,460	166,904,000
31/08/2016	12,500	-0.50 ▼	-3.85	12,900	12,900	12,500	23,700	296,250,000
30/08/2016	13,000	0.00 ■■	0.00	12,900	13,000	12,900	2,580	33,540,000
29/08/2016	13,000	-0.50 ▼	-3.70	13,200	13,200	13,000	8,320	108,160,000
26/08/2016	13,500	0.50 ▲	3.85	13,000	13,500	13,000	8,960	120,960,000
25/08/2016	13,000	0.00 ■■	0.00	12,400	13,000	12,400	12,950	168,350,000
24/08/2016	13,000	-0.70 ▼	-5.11	13,000	13,300	13,000	10,640	138,320,000
23/08/2016	13,700	0.00 ■■	0.00	13,700	13,700	13,500	12,130	166,181,000
22/08/2016	13,700	-0.20 ▼	-1.44	14,000	14,000	13,000	95,300	1,305,610,000
19/08/2016	13,900	0.90 ▲	6.92	13,300	13,900	13,300	55,320	768,948,000
18/08/2016	13,000	-0.30 ▼	-2.26	13,000	13,100	13,000	7,780	101,140,000
17/08/2016	13,300	0.60 ▲	4.72	13,000	13,300	13,000	2,610	34,713,000
16/08/2016	12,700	0.10 ▲	0.79	13,000	13,000	12,700	13,200	167,640,000
15/08/2016	12,600	-0.10 ▼	-0.79	13,000	13,000	12,600	8,080	101,808,000
12/08/2016	12,700	0.10 ▲	0.79	12,700	13,000	12,700	9,420	119,634,000
11/08/2016	12,600	-0.70 ▼	-5.26	12,600	12,700	12,500	17,370	218,862,000
10/08/2016	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
09/08/2016	13,300	0.00 ■■	0.00	12,600	13,300	12,600	2,280	30,324,000
08/08/2016	13,300	0.70 ▲	5.56	12,300	13,300	12,300	2,780	36,974,000
05/08/2016	12,600	0.00 ■■	0.00	12,200	12,600	12,200	10,300	129,780,000
04/08/2016	12,600	0.00 ■■	0.00	12,500	12,600	12,500	3,440	43,344,000
03/08/2016	12,600	-0.20 ▼	-1.56	12,600	12,800	12,600	61,460	774,396,000
02/08/2016	12,800	0.10 ▲	0.79	13,500	13,500	12,500	41,060	525,568,000
01/08/2016	12,700	-0.70 ▼	-5.22	12,700	13,100	12,500	140,290	1,781,683,000
29/07/2016	13,400	0.00 ■■	0.00	12,500	13,400	12,500	15,260	204,484,000
28/07/2016	13,400	0.40 ▲	3.08	13,400	13,400	13,400	10	134,000
27/07/2016	13,000	0.10 ▲	0.78	13,200	13,200	12,200	12,090	157,170,000
26/07/2016	12,900	0.20 ▲	1.57	12,500	12,900	12,200	4,300	55,470,000
25/07/2016	12,700	-0.30 ▼	-2.31	12,500	12,800	12,500	24,880	315,976,000
22/07/2016	13,000	0.00 ■■	0.00	12,500	13,100	12,500	33,550	436,150,000
21/07/2016	13,000	-0.50 ▼	-3.70	13,000	13,300	12,600	152,640	1,984,320,000
20/07/2016	13,500	-1.00 ▼	-6.90	14,500	14,500	13,500	77,720	1,049,220,000
19/07/2016	14,500	-0.30 ▼	-2.03	14,400	14,800	14,300	34,510	500,395,000
18/07/2016	14,800	-0.10 ▼	-0.67	14,400	14,900	14,300	31,590	467,532,000
15/07/2016	14,900	-0.40 ▼	-2.61	15,100	15,300	14,500	50,380	750,662,000
14/07/2016	15,300	-0.60 ▼	-3.77	15,700	15,900	15,300	154,930	2,370,429,000
13/07/2016	15,900	-0.10 ▼	-0.62	15,600	16,300	15,600	56,730	902,007,000
12/07/2016	16,000	0.20 ▲	1.27	15,800	16,200	15,300	67,640	1,082,240,000
11/07/2016	15,800	-1.10 ▼	-6.51	16,000	16,900	15,800	218,320	3,449,456,000
08/07/2016	16,900	0.90 ▲	5.62	16,300	17,100	16,300	161,610	2,731,209,000
07/07/2016	16,000	1.00 ▲	6.67	15,100	16,000	14,800	291,540	4,664,640,000
06/07/2016	15,000	0.00 ■■	0.00	14,800	15,300	14,000	117,850	1,767,750,000
05/07/2016	15,000	-0.30 ▼	-1.96	15,400	15,400	14,800	152,290	2,284,350,000
04/07/2016	15,300	1.00 ▲	6.99	14,100	15,300	14,000	131,440	2,011,032,000
01/07/2016	14,300	0.20 ▲	1.42	14,300	14,500	13,500	78,110	1,116,973,000
30/06/2016	14,100	0.20 ▲	1.44	13,600	14,300	13,500	151,340	2,133,894,000
29/06/2016	13,900	-0.70 ▼	-4.79	14,500	14,500	13,700	209,110	2,906,629,000
28/06/2016	14,600	0.40 ▲	2.82	14,200	14,600	13,900	81,980	1,196,908,000
27/06/2016	14,200	0.70 ▲	5.19	13,500	14,400	13,200	192,770	2,737,334,000
24/06/2016	13,500	0.80 ▲	6.30	13,500	13,500	12,700	439,460	5,932,710,000
23/06/2016	12,700	0.80 ▲	6.72	12,600	12,700	12,400	81,200	1,031,240,000
22/06/2016	11,900	0.70 ▲	6.25	10,900	11,900	10,900	148,000	1,761,200,000
21/06/2016	11,200	0.00 ■■	0.00	10,800	11,300	10,800	116,820	1,308,384,000
20/06/2016	11,200	0.00 ■■	0.00	11,900	11,900	11,200	118,560	1,327,872,000
17/06/2016	11,200	0.70 ▲	6.67	10,400	11,200	10,400	352,030	3,942,736,000
16/06/2016	10,500	0.20 ▲	1.94	11,000	11,000	10,500	91,590	961,695,000
15/06/2016	10,300	0.60 ▲	6.19	9,700	10,300	9,400	122,670	1,263,501,000
14/06/2016	9,700	0.60 ▲	6.59	9,600	9,700	9,100	111,680	1,083,296,000
13/06/2016	9,100	0.10 ▲	1.11	9,000	9,600	9,000	39,730	361,543,000
10/06/2016	9,000	0.40 ▲	4.65	8,900	9,200	8,600	50,960	458,640,000
09/06/2016	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	4,070	35,002,000
08/06/2016	9,000	0.30 ▲	3.45	8,800	9,100	8,800	10,900	98,100,000
07/06/2016	8,700	0.00 ■■	0.00	8,600	9,000	8,600	64,500	561,150,000
06/06/2016	8,700	-0.20 ▼	-2.25	8,900	8,900	8,600	4,500	39,150,000
03/06/2016	8,900	0.20 ▲	2.30	8,200	8,900	8,200	940	8,366,000
02/06/2016	8,700	0.30 ▲	3.57	8,400	8,900	8,400	14,450	125,715,000
01/06/2016	8,400	0.10 ▲	1.20	8,400	8,400	8,400	140	1,176,000
31/05/2016	8,300	0.40 ▲	5.06	7,800	8,300	7,800	29,920	248,336,000
30/05/2016	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	12,210	96,459,000
27/05/2016	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	980	7,840,000
26/05/2016	8,100	0.10 ▲	1.25	8,000	8,200	8,000	13,830	112,023,000
25/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	7,900	9,150	73,200,000
24/05/2016	8,000	0.00 ■■	0.00	7,900	8,000	7,900	9,400	75,200,000
23/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	7,150	57,200,000
20/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	15,450	123,600,000
19/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	7,900	30,510	244,080,000
18/05/2016	8,000	-0.20 ▼	-2.44	8,000	8,100	8,000	2,250	18,000,000
17/05/2016	8,200	0.10 ▲	1.23	8,000	8,200	8,000	8,510	69,782,000
16/05/2016	8,100	0.10 ▲	1.25	7,900	8,100	7,900	10,760	87,156,000
13/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	7,900	11,000	88,000,000
12/05/2016	8,000	0.00 ■■	0.00	7,900	8,000	7,800	60,950	487,600,000
11/05/2016	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	73,580	588,640,000
10/05/2016	8,200	0.00 ■■	0.00	8,000	8,200	8,000	151,800	1,244,760,000
09/05/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	5,000	41,000,000
06/05/2016	8,200	-0.20 ▼	-2.38	8,400	8,400	8,000	46,880	384,416,000
05/05/2016	8,400	0.00 ■■	0.00	8,400	8,900	8,000	39,840	334,656,000
04/05/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,200	4,220	35,448,000
29/04/2016	8,400	0.00 ■■	0.00	8,300	8,500	8,000	46,310	389,004,000
28/04/2016	8,400	-0.20 ▼	-2.33	8,400	8,400	8,300	7,600	63,840,000
27/04/2016	8,600	0.10 ▲	1.18	8,700	8,700	8,500	220	1,892,000
26/04/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,400	57,490	488,665,000
25/04/2016	8,500	-0.40 ▼	-4.49	8,900	9,000	8,500	60,120	511,020,000
22/04/2016	8,900	-0.10 ▼	-1.11	8,500	8,900	8,500	102,950	916,255,000
21/04/2016	9,000	0.20 ▲	2.27	8,600	9,000	8,600	37,500	337,500,000
20/04/2016	8,800	0.00 ■■	0.00	8,400	8,800	8,400	4,010	35,288,000
19/04/2016	8,800	-0.20 ▼	-2.22	8,700	8,800	8,600	81,340	715,792,000
15/04/2016	9,000	0.40 ▲	4.65	9,000	9,000	9,000	10	90,000
14/04/2016	8,600	-0.50 ▼	-5.49	9,500	9,500	8,600	116,240	999,664,000
13/04/2016	9,100	0.30 ▲	3.41	8,500	9,100	8,200	12,310	112,021,000
12/04/2016	8,800	0.50 ▲	6.02	8,300	8,800	8,300	47,870	421,256,000
11/04/2016	8,300	0.20 ▲	2.47	8,300	8,300	8,100	5,410	44,903,000
08/04/2016	8,100	0.00 ■■	0.00	8,000	8,200	8,000	25,210	204,201,000
07/04/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,000	40,070	324,567,000
06/04/2016	8,100	-0.20 ▼	-2.41	8,100	8,100	8,100	5,000	40,500,000
05/04/2016	8,300	0.30 ▲	3.75	8,300	8,300	8,300	10	83,000
04/04/2016	8,000	0.00 ■■	0.00	7,900	8,000	7,900	10,110	80,880,000
01/04/2016	8,000	-0.30 ▼	-3.61	8,300	8,500	7,900	139,430	1,115,440,000
31/03/2016	8,300	0.10 ▲	1.22	8,100	8,300	8,100	43,060	357,398,000
30/03/2016	8,200	0.10 ▲	1.23	7,600	8,200	7,600	5,500	45,100,000
29/03/2016	8,100	0.00 ■■	0.00	8,000	8,100	7,900	5,040	40,824,000
28/03/2016	8,100	-0.30 ▼	-3.57	8,300	8,300	7,900	2,100	17,010,000
25/03/2016	8,400	0.50 ▲	6.33	8,400	8,400	7,500	30	252,000
24/03/2016	7,900	0.40 ▲	5.33	7,700	7,900	7,600	42,820	338,278,000
23/03/2016	7,500	0.00 ■■	0.00	7,900	7,900	7,500	4,170	31,275,000
22/03/2016	7,500	0.30 ▲	4.17	7,600	7,600	6,900	19,460	145,950,000
21/03/2016	7,200	-0.20 ▼	-2.70	7,300	7,300	7,200	2,040	14,688,000
18/03/2016	7,400	0.00 ■■	0.00	7,100	7,400	7,100	5,010	37,074,000
17/03/2016	7,400	0.00 ■■	0.00	7,400	7,800	7,200	22,130	163,762,000
16/03/2016	7,400	-0.10 ▼	-1.33	7,200	7,500	7,200	50,790	375,846,000
15/03/2016	7,500	0.40 ▲	5.63	7,500	7,500	7,200	25,020	187,650,000
14/03/2016	7,100	0.20 ▲	2.90	7,300	7,300	6,700	307,950	2,186,445,000
11/03/2016	6,900	0.40 ▲	6.15	6,900	6,900	6,900	21,040	145,176,000
10/03/2016	6,500	0.00 ■■	0.00	6,900	6,900	6,500	11,690	75,985,000
09/03/2016	6,500	-0.40 ▼	-5.80	6,900	6,900	6,500	81,530	529,945,000
08/03/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
07/03/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	10	69,000
04/03/2016	6,900	0.20 ▲	2.99	6,900	6,900	6,900	10	69,000
03/03/2016	6,700	-0.20 ▼	-2.90	6,900	6,900	6,700	2,080	13,936,000
02/03/2016	6,900	0.10 ▲	1.47	6,800	6,900	6,800	3,750	25,875,000
01/03/2016	6,800	-0.40 ▼	-5.56	7,200	7,200	6,800	5,000	34,000,000
29/02/2016	7,200	0.40 ▲	5.88	7,200	7,200	7,200	10	72,000
26/02/2016	6,800	-0.20 ▼	-2.86	6,900	6,900	6,600	5,590	38,012,000
25/02/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,000	7,000,000
24/02/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	12,660	88,620,000
23/02/2016	7,000	-0.10 ▼	-1.41	7,000	7,100	7,000	35,780	250,460,000
22/02/2016	7,100	0.20 ▲	2.90	6,900	7,100	6,900	14,200	100,820,000
19/02/2016	6,900	0.10 ▲	1.47	6,800	6,900	6,800	8,690	59,961,000
18/02/2016	6,800	0.40 ▲	6.25	6,700	6,800	6,700	325,050	2,210,340,000
17/02/2016	6,400	0.40 ▲	6.67	6,100	6,400	6,100	53,810	344,384,000
16/02/2016	6,000	0.10 ▲	1.69	5,900	6,100	5,900	69,540	417,240,000
15/02/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
05/02/2016	5,900	0.00 ■■	0.00	5,900	6,300	5,900	20,020	118,118,000
04/02/2016	5,900	0.00 ■■	0.00	5,600	5,900	5,500	3,700	21,830,000
03/02/2016	5,900	-0.10 ▼	-1.67	5,600	6,000	5,600	11,010	64,959,000
02/02/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
01/02/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
29/01/2016	6,000	0.00 ■■	0.00	5,600	6,000	5,600	410	2,460,000
28/01/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
27/01/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	8,510	51,060,000
26/01/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
25/01/2016	6,000	0.30 ▲	5.26	6,000	6,000	6,000	10	60,000
22/01/2016	5,700	-0.10 ▼	-1.72	5,500	5,700	5,500	20,010	114,057,000
21/01/2016	5,800	0.10 ▲	1.75	5,900	5,900	5,800	40	232,000
20/01/2016	5,700	0.20 ▲	3.64	5,700	5,700	5,700	1,020	5,814,000
19/01/2016	5,500	-0.20 ▼	-3.51	6,000	6,000	5,500	20	110,000
18/01/2016	5,700	-0.40 ▼	-6.56	5,900	5,900	5,700	47,020	268,014,000
15/01/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
14/01/2016	6,100	0.00 ■■	0.00	5,800	6,100	5,800	9,010	54,961,000
13/01/2016	6,100	-0.40 ▼	-6.15	6,800	6,800	6,100	2,060	12,566,000
12/01/2016	6,500	0.30 ▲	4.84	6,500	6,500	6,500	20	130,000
11/01/2016	6,200	0.20 ▲	3.33	5,900	6,200	5,900	10,020	62,124,000
08/01/2016	6,000	-0.20 ▼	-3.23	6,400	6,400	5,900	10,030	60,180,000
07/01/2016	6,200	0.10 ▲	1.64	6,100	6,500	6,100	100,020	620,124,000
06/01/2016	6,100	-0.30 ▼	-4.69	6,000	6,100	6,000	1,920	11,712,000
05/01/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	6,100	1,120	7,168,000
04/01/2016	6,500	0.30 ▲	4.84	6,000	6,500	6,000	6,990	45,435,000
31/12/2015	6,200	0.10 ▲	1.64	5,900	6,200	5,900	7,010	43,462,000
30/12/2015	6,100	0.10 ▲	1.67	6,000	6,100	6,000	20	122,000
29/12/2015	6,000	0.20 ▲	3.45	5,900	6,000	5,900	20,660	123,960,000
28/12/2015	5,800	-0.30 ▼	-4.92	6,000	6,100	5,800	15,020	87,116,000
25/12/2015	6,100	0.10 ▲	1.67	6,000	6,100	6,000	40	244,000
24/12/2015	6,000	0.00 ■■	0.00	5,800	6,000	5,800	20	120,000
23/12/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
22/12/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	37,570	225,420,000
21/12/2015	6,000	0.00 ■■	0.00	5,900	6,000	5,900	5,010	30,060,000
18/12/2015	6,000	0.00 ■■	0.00	5,900	6,000	5,900	32,690	196,140,000
17/12/2015	6,000	0.00 ■■	0.00	5,900	6,000	5,900	20	120,000
16/12/2015	6,000	-0.10 ▼	-1.64	6,000	6,000	6,000	5,500	33,000,000
15/12/2015	6,100	0.10 ▲	1.67	6,100	6,100	6,100	10	61,000
14/12/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	180	1,080,000
11/12/2015	6,000	0.10 ▲	1.69	6,000	6,000	5,900	18,030	108,180,000
10/12/2015	5,900	0.20 ▲	3.51	5,800	5,900	5,800	56,910	335,769,000
09/12/2015	5,700	-0.10 ▼	-1.72	5,900	5,900	5,700	12,040	68,628,000
08/12/2015	5,800	0.00 ■■	0.00	6,000	6,000	5,700	7,030	40,774,000
07/12/2015	5,800	-0.10 ▼	-1.69	5,700	5,900	5,700	12,610	73,138,000
04/12/2015	5,900	0.00 ■■	0.00	5,800	5,900	5,800	3,020	17,818,000
03/12/2015	5,900	0.10 ▲	1.72	5,900	5,900	5,700	27,520	162,368,000
02/12/2015	5,800	-0.20 ▼	-3.33	6,000	6,200	5,800	7,320	42,456,000
01/12/2015	6,000	0.10 ▲	1.69	5,900	6,000	5,900	10,900	65,400,000
30/11/2015	5,900	0.00 ■■	0.00	5,800	5,900	5,800	16,010	94,459,000
27/11/2015	5,900	0.10 ▲	1.72	5,900	5,900	5,900	23,030	135,877,000
26/11/2015	5,800	-0.10 ▼	-1.69	5,800	5,900	5,800	4,020	23,316,000
25/11/2015	5,900	0.20 ▲	3.51	5,600	5,900	5,600	10,650	62,835,000
24/11/2015	5,700	0.10 ▲	1.79	5,600	5,700	5,600	23,220	132,354,000
23/11/2015	5,600	-0.20 ▼	-3.45	5,600	5,600	5,500	7,110	39,816,000
20/11/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
19/11/2015	5,800	0.00 ■■	0.00	5,700	5,800	5,700	11,130	64,554,000
18/11/2015	5,800	0.10 ▲	1.75	5,600	5,800	5,600	22,170	128,586,000
17/11/2015	5,700	0.10 ▲	1.79	5,600	5,700	5,500	68,510	390,507,000
16/11/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	28,670	160,552,000
13/11/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
12/11/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	10	56,000
11/11/2015	5,600	0.10 ▲	1.82	5,700	5,700	5,600	8,160	45,696,000
10/11/2015	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	4,510	24,805,000
09/11/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
06/11/2015	5,600	0.00 ■■	0.00	5,500	5,600	5,500	1,180	6,608,000
05/11/2015	5,600	-0.20 ▼	-3.45	5,700	5,700	5,600	3,090	17,304,000
04/11/2015	5,800	0.20 ▲	3.57	5,600	5,800	5,600	5,220	30,276,000
03/11/2015	5,600	0.00 ■■	0.00	5,600	5,700	5,500	25,170	140,952,000
02/11/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	4,990	27,944,000
30/10/2015	5,600	-0.40 ▼	-6.67	5,900	5,900	5,600	6,020	33,712,000
29/10/2015	6,000	0.20 ▲	3.45	5,800	6,000	5,600	15,170	91,020,000
28/10/2015	5,800	-0.40 ▼	-6.45	6,200	6,200	5,800	4,110	23,838,000
27/10/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,100	50	310,000
26/10/2015	6,200	-0.10 ▼	-1.59	5,900	6,200	5,900	20	124,000
23/10/2015	6,300	0.40 ▲	6.78	5,900	6,300	5,900	1,040	6,552,000
22/10/2015	5,900	0.30 ▲	5.36	5,800	5,900	5,800	40,030	236,177,000
21/10/2015	5,600	0.30 ▲	5.66	5,600	5,600	5,600	8,210	45,976,000
20/10/2015	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	10,990	58,247,000
19/10/2015	5,500	0.30 ▲	5.77	5,500	5,500	5,500	32,830	180,565,000
16/10/2015	5,200	0.00 ■■	0.00	5,200	5,500	5,200	26,300	136,760,000
15/10/2015	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	10	52,000
14/10/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,500	2,500	13,750,000
13/10/2015	5,500	0.30 ▲	5.77	5,400	5,500	5,400	40,860	224,730,000
12/10/2015	5,200	-0.10 ▼	-1.89	5,400	5,400	5,200	1,770	9,204,000
09/10/2015	5,300	0.30 ▲	6.00	5,300	5,300	5,300	5,770	30,581,000
08/10/2015	5,000	-0.20 ▼	-3.85	5,300	5,500	5,000	124,650	623,250,000
07/10/2015	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	50	260,000
06/10/2015	5,500	0.30 ▲	5.77	5,200	5,500	5,200	110	605,000
05/10/2015	5,200	-0.20 ▼	-3.70	5,500	5,500	5,200	6,430	33,436,000
02/10/2015	5,400	0.30 ▲	5.88	5,100	5,400	5,100	60,770	328,158,000
01/10/2015	5,100	-0.20 ▼	-3.77	5,200	5,400	5,100	1,530	7,803,000
30/09/2015	5,300	0.10 ▲	1.92	5,200	5,500	5,200	52,020	275,706,000
29/09/2015	5,200	0.10 ▲	1.96	5,200	5,400	5,200	126,090	655,668,000
28/09/2015	5,100	0.10 ▲	2.00	5,200	5,300	5,100	57,450	292,995,000
25/09/2015	5,000	0.00 ■■	0.00	5,100	5,300	5,000	91,000	455,000,000
24/09/2015	5,000	0.10 ▲	2.04	4,900	5,200	4,900	45,440	227,200,000
23/09/2015	4,900	-0.20 ▼	-3.92	5,200	5,200	4,900	18,930	92,757,000
22/09/2015	5,100	-0.30 ▼	-5.56	5,200	5,400	5,100	21,020	107,202,000
21/09/2015	5,400	0.00 ■■	0.00	5,400	5,400	5,100	10,520	56,808,000
18/09/2015	5,400	0.20 ▲	3.85	5,200	5,500	5,200	135,840	733,536,000
17/09/2015	5,200	0.30 ▲	6.12	5,200	5,200	5,100	86,820	451,464,000
16/09/2015	4,900	0.30 ▲	6.52	4,800	4,900	4,800	35,620	174,538,000
15/09/2015	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	1,560	7,176,000
14/09/2015	4,800	0.30 ▲	6.67	4,800	4,800	4,800	79,900	383,520,000
11/09/2015	4,500	-0.20 ▼	-4.26	4,700	4,800	4,500	35,110	157,995,000
10/09/2015	4,700	0.00 ■■	0.00	4,800	4,800	4,600	20,730	97,431,000
09/09/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,700	19,140	89,958,000
08/09/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,700	31,100	146,170,000
07/09/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,700	33,200	156,040,000
04/09/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,700	9,000	42,300,000
03/09/2015	4,700	-0.10 ▼	-2.08	4,600	4,700	4,600	37,500	176,250,000
01/09/2015	4,800	0.00 ■■	0.00	4,600	4,800	4,600	3,030	14,544,000
31/08/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
28/08/2015	4,800	0.10 ▲	2.13	4,500	4,800	4,500	10,030	48,144,000
27/08/2015	4,700	0.20 ▲	4.44	4,400	4,700	4,400	20	94,000
26/08/2015	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	110	495,000
25/08/2015	4,700	0.20 ▲	4.44	4,300	4,700	4,300	8,690	40,843,000
24/08/2015	4,500	-0.10 ▼	-2.17	4,400	4,500	4,300	16,980	76,410,000
21/08/2015	4,600	-0.10 ▼	-2.13	4,500	4,600	4,500	62,830	289,018,000
20/08/2015	4,700	0.00 ■■	0.00	4,500	4,700	4,500	2,110	9,917,000
19/08/2015	4,700	0.00 ■■	0.00	4,500	4,700	4,500	16,000	75,200,000
18/08/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,600	44,080	207,176,000
17/08/2015	4,700	0.10 ▲	2.17	4,600	4,700	4,500	44,500	209,150,000
14/08/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	610	2,806,000
13/08/2015	4,600	0.00 ■■	0.00	4,500	4,600	4,500	45,100	207,460,000
12/08/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,500	16,080	73,968,000
11/08/2015	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	19,000	87,400,000
10/08/2015	4,700	0.20 ▲	4.44	4,700	4,700	4,700	100	470,000
07/08/2015	4,500	0.00 ■■	0.00	4,600	4,700	4,500	33,170	149,265,000
06/08/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	5,620	25,290,000
05/08/2015	4,500	-0.10 ▼	-2.17	4,500	4,600	4,500	5,550	24,975,000
04/08/2015	4,600	-0.10 ▼	-2.13	4,500	4,600	4,500	14,740	67,804,000
03/08/2015	4,700	0.00 ■■	0.00	4,500	4,700	4,400	1,220	5,734,000
31/07/2015	4,700	0.10 ▲	2.17	4,800	4,800	4,400	770	3,619,000
30/07/2015	4,600	0.30 ▲	6.98	4,600	4,600	4,600	58,070	267,122,000
29/07/2015	4,300	0.00 ■■	0.00	4,300	4,600	4,300	31,420	135,106,000
28/07/2015	4,300	-0.30 ▼	-6.52	4,600	4,600	4,300	20,300	87,290,000
27/07/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	20,410	93,886,000
24/07/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	12,000	55,200,000
23/07/2015	4,600	0.00 ■■	0.00	4,900	4,900	4,600	17,540	80,684,000
22/07/2015	4,600	0.30 ▲	6.98	4,400	4,600	4,400	60,610	278,806,000
21/07/2015	4,300	0.20 ▲	4.88	4,300	4,300	4,200	87,150	374,745,000
20/07/2015	4,100	-0.20 ▼	-4.65	4,400	4,400	4,100	2,040	8,364,000
17/07/2015	4,300	0.20 ▲	4.88	4,200	4,300	4,200	77,280	332,304,000
16/07/2015	4,100	0.10 ▲	2.50	4,000	4,200	4,000	106,220	435,502,000
15/07/2015	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	57,100	228,400,000
14/07/2015	4,100	-0.20 ▼	-4.65	4,100	4,100	4,000	46,590	191,019,000
13/07/2015	4,300	0.10 ▲	2.38	4,100	4,300	4,000	63,060	271,158,000
10/07/2015	4,200	-0.10 ▼	-2.33	4,200	4,200	4,000	56,050	235,410,000
09/07/2015	4,300	0.10 ▲	2.38	4,200	4,300	4,000	28,230	121,389,000
08/07/2015	4,200	-0.30 ▼	-6.67	4,200	4,200	4,200	2,000	8,400,000
07/07/2015	4,500	0.20 ▲	4.65	4,200	4,500	4,000	55,230	248,535,000
06/07/2015	4,300	-0.20 ▼	-4.44	4,400	4,400	4,200	4,250	18,275,000
03/07/2015	4,500	0.10 ▲	2.27	4,400	4,500	4,300	5,320	23,940,000
02/07/2015	4,400	0.20 ▲	4.76	4,300	4,400	4,200	29,650	130,460,000
01/07/2015	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	3,660	15,372,000
30/06/2015	4,300	-0.10 ▼	-2.27	4,200	4,300	4,100	47,050	202,315,000
29/06/2015	4,400	0.10 ▲	2.33	4,200	4,400	4,200	17,120	75,328,000
26/06/2015	4,300	0.20 ▲	4.88	4,100	4,300	4,100	6,170	26,531,000
25/06/2015	4,100	0.00 ■■	0.00	4,200	4,200	4,100	520	2,132,000
24/06/2015	4,100	-0.30 ▼	-6.82	4,200	4,200	4,100	8,400	34,440,000
23/06/2015	4,400	0.00 ■■	0.00	4,300	4,400	4,100	32,420	142,648,000
22/06/2015	4,400	0.00 ■■	0.00	4,200	4,400	4,200	11,870	52,228,000
19/06/2015	4,400	0.20 ▲	4.76	4,400	4,400	4,400	10	44,000
18/06/2015	4,200	0.20 ▲	5.00	4,100	4,200	4,000	34,420	144,564,000
17/06/2015	4,000	-0.10 ▼	-2.44	4,300	4,300	4,000	58,150	232,600,000
16/06/2015	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	3,210	13,161,000
15/06/2015	4,300	-0.30 ▼	-6.52	4,500	4,500	4,300	7,290	31,347,000
12/06/2015	4,600	0.20 ▲	4.55	4,500	4,600	4,400	2,220	10,212,000
11/06/2015	4,400	0.20 ▲	4.76	4,200	4,400	4,200	3,340	14,696,000
10/06/2015	4,200	0.00 ■■	0.00	4,100	4,300	4,100	4,130	17,346,000
09/06/2015	4,200	0.00 ■■	0.00	4,100	4,200	4,100	960	4,032,000
08/06/2015	4,200	0.00 ■■	0.00	4,100	4,200	4,000	2,260	9,492,000
05/06/2015	4,200	-0.10 ▼	-2.33	4,300	4,400	4,100	55,830	234,486,000
04/06/2015	4,300	0.10 ▲	2.38	4,200	4,400	4,200	12,960	55,728,000
03/06/2015	4,200	-0.20 ▼	-4.55	4,200	4,300	4,200	11,510	48,342,000
02/06/2015	4,400	0.00 ■■	0.00	4,200	4,400	4,100	21,180	93,192,000
01/06/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,300	40	176,000
29/05/2015	4,400	0.00 ■■	0.00	4,200	4,400	4,100	28,020	123,288,000
28/05/2015	4,400	-0.20 ▼	-4.35	4,500	4,500	4,300	91,120	400,928,000
27/05/2015	4,600	0.10 ▲	2.22	4,600	4,600	4,200	2,480	11,408,000
26/05/2015	4,500	0.10 ▲	2.27	4,400	4,700	4,400	1,100	4,950,000
25/05/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,300	2,260	9,944,000
22/05/2015	4,400	0.10 ▲	2.33	4,500	4,500	4,200	670	2,948,000
21/05/2015	4,300	0.20 ▲	4.88	4,300	4,300	4,200	49,050	210,915,000
20/05/2015	4,100	-0.30 ▼	-6.82	4,400	4,400	4,100	12,610	51,701,000
19/05/2015	4,400	-0.30 ▼	-6.38	4,400	4,400	4,400	86,350	379,940,000
18/05/2015	4,700	-0.30 ▼	-6.00	4,900	4,900	4,700	38,620	181,514,000
15/05/2015	5,000	-0.10 ▼	-1.96	4,900	5,000	4,900	4,010	20,050,000
14/05/2015	5,100	0.10 ▲	2.00	5,300	5,300	4,800	4,650	23,715,000
13/05/2015	5,000	0.30 ▲	6.38	4,600	5,000	4,600	105,510	527,550,000
12/05/2015	4,700	0.10 ▲	2.17	4,600	4,700	4,600	3,610	16,967,000
11/05/2015	4,600	0.10 ▲	2.22	4,400	4,600	4,400	8,070	37,122,000
08/05/2015	4,500	0.20 ▲	4.65	4,300	4,600	4,200	49,990	224,955,000
07/05/2015	4,300	0.00 ■■	0.00	4,200	4,300	4,200	26,740	114,982,000
06/05/2015	4,300	-0.10 ▼	-2.27	4,200	4,300	4,200	11,310	48,633,000
05/05/2015	4,400	0.10 ▲	2.33	4,200	4,400	4,200	5,070	22,308,000
04/05/2015	4,300	0.20 ▲	4.88	4,300	4,300	4,300	23,620	101,566,000
27/04/2015	4,100	-0.30 ▼	-6.82	4,100	4,100	4,100	4,010	16,441,000
24/04/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,300	5,080	22,352,000
23/04/2015	4,400	0.20 ▲	4.76	4,400	4,400	4,300	3,790	16,676,000
22/04/2015	4,200	0.00 ■■	0.00	4,200	4,300	4,200	8,580	36,036,000
21/04/2015	4,200	0.10 ▲	2.44	4,200	4,200	4,200	10	42,000
20/04/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	2,510	10,291,000
17/04/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	1,000	4,100,000
16/04/2015	4,100	0.00 ■■	0.00	4,100	4,200	4,100	8,150	33,415,000
15/04/2015	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	11,020	45,182,000
14/04/2015	4,200	0.10 ▲	2.44	4,100	4,200	4,100	5,630	23,646,000
13/04/2015	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	12,930	53,013,000
10/04/2015	4,200	0.10 ▲	2.44	4,100	4,200	4,100	2,220	9,324,000
09/04/2015	4,100	0.00 ■■	0.00	4,200	4,200	4,100	550	2,255,000
08/04/2015	4,100	0.00 ■■	0.00	4,100	4,200	4,100	2,260	9,266,000
07/04/2015	4,100	0.10 ▲	2.50	4,000	4,100	4,000	4,050	16,605,000
06/04/2015	4,000	0.10 ▲	2.56	3,800	4,000	3,800	70	280,000
03/04/2015	3,900	0.00 ■■	0.00	3,900	3,900	3,900	7,580	29,562,000
02/04/2015	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	8,530	33,267,000
01/04/2015	4,000	0.00 ■■	0.00	4,000	4,000	4,000	20	80,000
31/03/2015	4,000	-0.10 ▼	-2.44	4,100	4,200	3,900	16,350	65,400,000
30/03/2015	4,100	-0.30 ▼	-6.82	4,200	4,200	4,100	10,050	41,205,000
27/03/2015	4,400	0.00 ■■	0.00	4,300	4,400	4,100	140	616,000
26/03/2015	4,400	0.10 ▲	2.33	4,300	4,400	4,000	12,000	52,800,000
25/03/2015	4,300	-0.30 ▼	-6.52	4,300	4,500	4,300	330	1,419,000
24/03/2015	4,600	0.00 ■■	0.00	4,300	4,600	4,300	210	966,000
23/03/2015	4,600	-0.10 ▼	-2.13	4,700	4,700	4,400	11,100	51,060,000
20/03/2015	4,700	0.30 ▲	6.82	4,100	4,700	4,100	20,080	94,376,000
19/03/2015	4,400	0.20 ▲	4.76	4,000	4,400	4,000	107,400	472,560,000
18/03/2015	4,200	0.20 ▲	5.00	4,000	4,200	3,900	5,130	21,546,000
17/03/2015	4,000	-0.10 ▼	-2.44	4,100	4,300	4,000	4,220	16,880,000
16/03/2015	4,100	-0.10 ▼	-2.38	4,300	4,400	4,000	20,550	84,255,000
13/03/2015	4,200	0.20 ▲	5.00	4,100	4,200	4,100	5,020	21,084,000
12/03/2015	4,000	-0.30 ▼	-6.98	4,400	4,400	4,000	13,730	54,920,000
11/03/2015	4,300	0.00 ■■	0.00	4,100	4,300	4,100	510	2,193,000
10/03/2015	4,300	0.10 ▲	2.38	4,300	4,300	4,200	2,410	10,363,000
09/03/2015	4,200	-0.30 ▼	-6.67	4,600	4,600	4,200	6,980	29,316,000
06/03/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	30	135,000
05/03/2015	4,500	0.10 ▲	2.27	4,700	4,700	4,100	25,920	116,640,000
04/03/2015	4,400	0.20 ▲	4.76	4,100	4,400	4,000	15,590	68,596,000
03/03/2015	4,200	-0.10 ▼	-2.33	4,300	4,300	4,000	620	2,604,000
02/03/2015	4,300	0.20 ▲	4.88	4,300	4,300	4,200	90	387,000
27/02/2015	4,100	-0.20 ▼	-4.65	4,200	4,400	4,100	240	984,000
26/02/2015	4,300	-0.10 ▼	-2.27	4,400	4,400	4,100	25,040	107,672,000
25/02/2015	4,400	-0.30 ▼	-6.38	4,400	4,400	4,400	4,500	19,800,000
24/02/2015	4,700	0.30 ▲	6.82	4,700	4,700	4,700	10	47,000
13/02/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
12/02/2015	4,400	-0.30 ▼	-6.38	4,500	4,500	4,400	1,650	7,260,000
11/02/2015	4,700	-0.10 ▼	-2.08	4,500	4,700	4,500	490	2,303,000
10/02/2015	4,800	0.20 ▲	4.35	4,800	4,800	4,800	10	48,000
09/02/2015	4,600	0.00 ■■	0.00	4,500	4,600	4,500	50	230,000
06/02/2015	4,600	0.20 ▲	4.55	4,100	4,600	4,100	10,990	50,554,000
05/02/2015	4,400	-0.30 ▼	-6.38	4,900	4,900	4,400	20	88,000
04/02/2015	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	20	94,000
03/02/2015	5,000	0.10 ▲	2.04	5,100	5,100	5,000	1,510	7,550,000
02/02/2015	4,900	0.30 ▲	6.52	4,900	4,900	4,900	3,200	15,680,000
30/01/2015	4,600	0.30 ▲	6.98	4,600	4,600	4,600	8,240	37,904,000
29/01/2015	4,300	0.20 ▲	4.88	4,100	4,300	3,900	38,810	166,883,000
28/01/2015	4,100	-0.20 ▼	-4.65	4,400	4,400	4,100	2,010	8,241,000
27/01/2015	4,300	-0.30 ▼	-6.52	4,800	4,800	4,300	44,850	192,855,000
26/01/2015	4,600	0.00 ■■	0.00	4,600	4,800	4,600	2,120	9,752,000
23/01/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	840	3,864,000
22/01/2015	4,600	0.00 ■■	0.00	4,700	4,700	4,600	4,910	22,586,000
21/01/2015	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	39,300	180,780,000
20/01/2015	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	290	1,392,000
19/01/2015	4,900	0.00 ■■	0.00	4,600	4,900	4,600	3,510	17,199,000
16/01/2015	4,900	0.00 ■■	0.00	4,700	4,900	4,600	11,520	56,448,000
15/01/2015	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	670	3,283,000
14/01/2015	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
13/01/2015	5,100	-0.10 ▼	-1.92	4,900	5,100	4,900	20	102,000
12/01/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	20	104,000
09/01/2015	5,200	0.10 ▲	1.96	5,200	5,200	5,200	10	52,000
08/01/2015	5,100	0.10 ▲	2.00	5,100	5,100	5,100	10	51,000
07/01/2015	5,000	0.30 ▲	6.38	5,000	5,000	4,900	16,370	81,850,000
06/01/2015	4,700	-0.30 ▼	-6.00	5,000	5,000	4,700	140	658,000
05/01/2015	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	20	100,000
31/12/2014	5,300	0.10 ▲	1.92	5,300	5,300	5,300	10	53,000
30/12/2014	5,200	0.30 ▲	6.12	5,200	5,200	5,200	1,010	5,252,000
29/12/2014	4,900	0.00 ■■	0.00	5,000	5,000	4,900	20	98,000
26/12/2014	4,900	-0.30 ▼	-5.77	4,900	5,000	4,900	2,660	13,034,000
25/12/2014	5,200	0.20 ▲	4.00	5,200	5,200	5,200	10	52,000
24/12/2014	5,000	0.00 ■■	0.00	5,100	5,100	5,000	6,870	34,350,000
23/12/2014	5,000	-0.30 ▼	-5.66	5,100	5,100	5,000	4,300	21,500,000
22/12/2014	5,300	-0.20 ▼	-3.64	5,200	5,300	5,200	1,100	5,830,000
19/12/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
18/12/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
17/12/2014	5,500	0.10 ▲	1.85	5,100	5,500	5,100	5,030	27,665,000
16/12/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
15/12/2014	5,400	0.30 ▲	5.88	5,200	5,400	5,200	3,520	19,008,000
12/12/2014	5,100	0.00 ■■	0.00	5,100	5,100	5,100	4,000	20,400,000
11/12/2014	5,100	-0.20 ▼	-3.77	5,100	5,200	5,100	12,300	62,730,000
10/12/2014	5,300	-0.30 ▼	-5.36	5,400	5,400	5,300	4,460	23,638,000
09/12/2014	5,600	0.00 ■■	0.00	5,300	5,600	5,300	320	1,792,000
08/12/2014	5,600	0.10 ▲	1.82	5,200	5,600	5,200	800	4,480,000
05/12/2014	5,500	0.10 ▲	1.85	5,200	5,500	5,200	1,310	7,205,000
04/12/2014	5,400	0.30 ▲	5.88	5,300	5,400	5,300	9,230	49,842,000
03/12/2014	5,100	-0.20 ▼	-3.77	5,300	5,300	5,000	14,710	75,021,000
02/12/2014	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	1,000	5,300,000
01/12/2014	5,500	0.10 ▲	1.85	5,500	5,500	5,500	10	55,000
28/11/2014	5,400	-0.30 ▼	-5.26	5,400	5,400	5,400	10	54,000
27/11/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
26/11/2014	5,700	0.00 ■■	0.00	5,600	5,700	5,600	350	1,995,000
25/11/2014	5,700	0.10 ▲	1.79	5,300	5,700	5,300	3,020	17,214,000
24/11/2014	5,600	0.10 ▲	1.82	5,600	5,600	5,600	10	56,000
21/11/2014	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	50	275,000
20/11/2014	5,700	0.20 ▲	3.64	5,500	5,700	5,200	37,170	211,869,000
19/11/2014	5,500	-0.20 ▼	-3.51	5,600	5,600	5,500	50,960	280,280,000
18/11/2014	5,700	-0.10 ▼	-1.72	5,500	5,700	5,400	16,520	94,164,000
17/11/2014	5,800	0.20 ▲	3.57	5,500	5,800	5,500	8,940	51,852,000
14/11/2014	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	10	56,000
13/11/2014	5,700	-0.10 ▼	-1.72	5,700	5,700	5,400	56,700	323,190,000
12/11/2014	5,800	0.00 ■■	0.00	5,800	5,800	5,800	25,500	147,900,000
11/11/2014	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	240	1,392,000
10/11/2014	5,900	0.10 ▲	1.72	5,600	5,900	5,600	4,310	25,429,000
07/11/2014	5,800	0.00 ■■	0.00	6,000	6,000	5,800	22,890	132,762,000
06/11/2014	5,800	0.30 ▲	5.45	5,700	5,800	5,700	1,910	11,078,000
05/11/2014	5,800	0.00 ■■	0.00	5,800	5,800	5,700	8,020	46,516,000
04/11/2014	5,800	-0.20 ▼	-3.33	5,800	5,800	5,800	23,490	136,242,000
03/11/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	7,050	42,300,000
31/10/2014	6,000	-0.10 ▼	-1.64	5,800	6,000	5,700	24,250	145,500,000
30/10/2014	6,100	-0.10 ▼	-1.61	6,100	6,100	6,100	4,400	26,840,000
29/10/2014	6,200	0.00 ■■	0.00	6,000	6,200	6,000	8,550	53,010,000
28/10/2014	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	1,000	6,200,000
27/10/2014	6,300	0.10 ▲	1.61	6,000	6,300	5,900	30,080	189,504,000
24/10/2014	6,200	0.20 ▲	3.33	6,200	6,200	5,900	30,620	189,844,000
23/10/2014	6,000	0.00 ■■	0.00	6,400	6,400	6,000	15,030	90,180,000
22/10/2014	6,000	-0.40 ▼	-6.25	6,500	6,500	6,000	80,180	481,080,000
21/10/2014	6,400	0.00 ■■	0.00	6,500	6,500	6,200	1,800	11,520,000
20/10/2014	6,400	0.40 ▲	6.67	5,700	6,400	5,700	64,330	411,712,000
17/10/2014	6,000	0.00 ■■	0.00	6,000	6,000	5,800	56,510	339,060,000
16/10/2014	6,000	0.00 ■■	0.00	6,000	6,000	5,600	75,760	454,560,000
15/10/2014	6,000	0.00 ■■	0.00	5,600	6,100	5,600	12,430	74,580,000
14/10/2014	6,000	-0.40 ▼	-6.25	6,200	6,200	6,000	6,120	36,720,000
13/10/2014	6,400	0.20 ▲	3.23	6,200	6,500	6,000	6,240	39,936,000
10/10/2014	6,200	0.00 ■■	0.00	6,200	6,200	5,800	59,050	366,110,000
09/10/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	20	124,000
08/10/2014	6,200	0.10 ▲	1.64	6,300	6,300	6,000	7,560	46,872,000
07/10/2014	6,100	-0.40 ▼	-6.15	6,500	6,500	6,100	57,890	353,129,000
06/10/2014	6,500	0.10 ▲	1.56	6,400	6,600	6,200	13,500	87,750,000
03/10/2014	6,400	-0.10 ▼	-1.54	6,400	6,400	6,200	60,020	384,128,000
02/10/2014	6,500	0.00 ■■	0.00	6,700	6,700	6,200	60,640	394,160,000
01/10/2014	6,500	0.20 ▲	3.17	6,600	6,600	6,100	49,160	319,540,000
30/09/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,100	48,590	306,117,000
29/09/2014	6,300	-0.30 ▼	-4.55	6,600	6,600	6,200	50,270	316,701,000
26/09/2014	6,600	-0.40 ▼	-5.71	7,100	7,100	6,600	47,260	311,916,000
25/09/2014	7,000	-0.10 ▼	-1.41	7,000	7,000	6,700	96,530	675,710,000
24/09/2014	7,100	0.20 ▲	2.90	6,900	7,200	6,800	213,530	1,516,063,000
23/09/2014	6,900	0.00 ■■	0.00	6,500	6,900	6,500	227,920	1,572,648,000
22/09/2014	6,900	-0.50 ▼	-6.76	7,400	7,600	6,900	336,490	2,321,781,000
19/09/2014	7,400	0.30 ▲	4.23	7,000	7,500	7,000	95,680	708,032,000
18/09/2014	7,100	-0.20 ▼	-2.74	7,200	7,200	6,900	70,640	501,544,000
17/09/2014	7,300	-0.20 ▼	-2.67	7,500	7,700	7,300	129,310	943,963,000
16/09/2014	7,500	-0.20 ▼	-2.60	7,200	7,700	7,200	153,740	1,153,050,000
15/09/2014	7,700	0.20 ▲	2.67	7,500	8,000	7,500	366,700	2,823,590,000
12/09/2014	7,500	0.40 ▲	5.63	7,200	7,500	7,200	232,060	1,740,450,000
11/09/2014	7,100	0.40 ▲	5.97	6,700	7,100	6,700	171,170	1,215,307,000
10/09/2014	6,700	0.30 ▲	4.69	6,400	6,800	6,400	134,710	902,557,000
09/09/2014	6,400	0.40 ▲	6.67	5,900	6,400	5,900	329,550	2,109,120,000
08/09/2014	6,000	-0.20 ▼	-3.23	6,000	6,200	5,900	210,410	1,262,460,000
05/09/2014	6,200	-0.20 ▼	-3.12	6,400	6,400	6,100	313,090	1,941,158,000
04/09/2014	6,400	0.40 ▲	6.67	6,400	6,400	6,100	671,780	4,299,392,000
03/09/2014	6,000	0.30 ▲	5.26	6,000	6,000	6,000	173,670	1,042,020,000
29/08/2014	5,700	0.30 ▲	5.56	5,700	5,700	5,700	123,050	701,385,000
28/08/2014	5,400	0.30 ▲	5.88	5,400	5,400	5,400	12,780	69,012,000
27/08/2014	5,100	0.30 ▲	6.25	5,100	5,100	5,000	75,420	384,642,000
26/08/2014	4,800	0.00 ■■	0.00	4,800	4,900	4,700	30,540	146,592,000
25/08/2014	4,800	-0.10 ▼	-2.04	4,700	4,800	4,600	98,600	473,280,000
22/08/2014	4,900	0.10 ▲	2.08	4,800	5,000	4,800	9,240	45,276,000
21/08/2014	4,800	-0.30 ▼	-5.88	5,100	5,100	4,800	34,100	163,680,000
20/08/2014	5,100	0.20 ▲	4.08	4,600	5,100	4,600	485,300	2,475,030,000
19/08/2014	4,900	-0.30 ▼	-5.77	5,100	5,200	4,900	46,830	229,467,000
18/08/2014	5,200	0.20 ▲	4.00	5,100	5,200	5,100	15,040	78,208,000
15/08/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	27,890	139,450,000
14/08/2014	5,000	-0.20 ▼	-3.85	5,500	5,500	5,000	61,080	305,400,000
13/08/2014	5,200	0.00 ■■	0.00	5,300	5,300	4,900	27,010	140,452,000
12/08/2014	5,200	-0.20 ▼	-3.70	5,400	5,400	5,100	23,080	120,016,000
11/08/2014	5,400	0.10 ▲	1.89	5,400	5,400	5,300	80	432,000
08/08/2014	5,300	0.00 ■■	0.00	5,200	5,300	5,200	12,420	65,826,000
07/08/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,200	29,060	154,018,000
06/08/2014	5,300	0.30 ▲	6.00	5,200	5,300	5,000	12,290	65,137,000
05/08/2014	5,000	-0.20 ▼	-3.85	5,300	5,300	4,900	41,010	205,050,000
04/08/2014	5,200	-0.30 ▼	-5.45	5,200	5,500	5,200	42,930	223,236,000
01/08/2014	5,500	0.10 ▲	1.85	5,500	5,500	5,300	5,260	28,930,000
31/07/2014	5,400	0.20 ▲	3.85	5,500	5,500	5,300	2,070	11,178,000
30/07/2014	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	330	1,716,000
29/07/2014	5,300	0.00 ■■	0.00	5,200	5,300	5,200	10,100	53,530,000
28/07/2014	5,300	-0.20 ▼	-3.64	5,700	5,700	5,300	1,110	5,883,000
25/07/2014	5,500	-0.30 ▼	-5.17	5,800	5,800	5,500	15,040	82,720,000
24/07/2014	5,800	0.00 ■■	0.00	5,600	5,800	5,500	65,720	381,176,000
23/07/2014	5,800	0.10 ▲	1.75	5,800	5,800	5,800	10	58,000
22/07/2014	5,700	0.20 ▲	3.64	5,500	5,800	5,500	8,620	49,134,000
21/07/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,400	19,910	109,505,000
18/07/2014	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	8,520	46,860,000
17/07/2014	5,600	0.00 ■■	0.00	5,600	5,600	5,600	2,000	11,200,000
16/07/2014	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	27,030	151,368,000
15/07/2014	5,700	0.10 ▲	1.79	5,600	5,700	5,600	27,960	159,372,000
14/07/2014	5,600	0.10 ▲	1.82	5,500	5,600	5,500	14,810	82,936,000
11/07/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	3,100	17,050,000
10/07/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,400	24,390	134,145,000
09/07/2014	5,500	0.10 ▲	1.85	5,600	5,600	5,500	45,710	251,405,000
08/07/2014	5,400	-0.10 ▼	-1.82	5,400	5,500	5,400	28,100	151,740,000
07/07/2014	5,500	0.10 ▲	1.85	5,400	5,500	5,300	70,240	386,320,000
04/07/2014	5,400	0.00 ■■	0.00	5,500	5,500	5,400	11,010	59,454,000
03/07/2014	5,400	0.10 ▲	1.89	5,500	5,500	5,200	12,750	68,850,000
02/07/2014	5,300	-0.10 ▼	-1.85	5,700	5,700	5,200	24,490	129,797,000
01/07/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,200	3,470	18,738,000
30/06/2014	5,400	0.00 ■■	0.00	5,200	5,400	5,200	80	432,000
27/06/2014	5,400	-0.10 ▼	-1.82	5,400	5,400	5,400	100	540,000
26/06/2014	5,500	0.10 ▲	1.85	5,300	5,500	5,300	1,300	7,150,000
25/06/2014	5,400	0.20 ▲	3.85	4,900	5,400	4,900	2,170	11,718,000
24/06/2014	5,200	0.00 ■■	0.00	5,100	5,200	5,000	41,100	213,720,000
23/06/2014	5,200	0.20 ▲	4.00	5,100	5,200	4,900	15,220	79,144,000
20/06/2014	5,000	-0.10 ▼	-1.96	5,200	5,200	5,000	20,440	102,200,000
19/06/2014	5,100	0.00 ■■	0.00	5,200	5,200	4,900	1,840	9,384,000
18/06/2014	5,100	-0.10 ▼	-1.92	5,500	5,500	5,100	1,170	5,967,000
17/06/2014	5,200	0.00 ■■	0.00	5,100	5,300	5,100	5,640	29,328,000
16/06/2014	5,200	-0.10 ▼	-1.89	5,200	5,300	5,100	21,220	110,344,000
13/06/2014	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	5,120	27,136,000
12/06/2014	5,500	0.20 ▲	3.77	5,400	5,500	5,400	17,000	93,500,000
11/06/2014	5,300	0.30 ▲	6.00	5,300	5,300	5,300	38,790	205,587,000
10/06/2014	5,000	0.30 ▲	6.38	4,900	5,000	4,900	2,090	10,450,000
09/06/2014	4,700	0.10 ▲	2.17	4,600	4,900	4,600	10,740	50,478,000
06/06/2014	4,600	-0.10 ▼	-2.13	4,800	5,000	4,600	9,240	42,504,000
05/06/2014	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	800	3,760,000
04/06/2014	4,800	-0.20 ▼	-4.00	4,900	4,900	4,800	5,920	28,416,000
03/06/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	3,000	15,000,000
02/06/2014	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	4,350	21,750,000
30/05/2014	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	170	867,000
29/05/2014	5,300	-0.20 ▼	-3.64	5,300	5,400	5,200	16,740	88,722,000
28/05/2014	5,500	0.10 ▲	1.85	5,500	5,500	5,500	80	440,000
27/05/2014	5,400	0.20 ▲	3.85	5,200	5,400	5,200	8,530	46,062,000
26/05/2014	5,200	-0.30 ▼	-5.45	5,200	5,400	5,200	13,950	72,540,000
23/05/2014	5,500	0.20 ▲	3.77	5,300	5,600	5,000	3,920	21,560,000
22/05/2014	5,300	0.10 ▲	1.92	5,300	5,300	5,000	6,420	34,026,000
21/05/2014	5,200	0.20 ▲	4.00	4,900	5,300	4,900	2,950	15,340,000
20/05/2014	5,000	0.20 ▲	4.17	5,000	5,000	5,000	5,320	26,600,000
19/05/2014	4,800	-0.10 ▼	-2.04	5,100	5,200	4,800	2,740	13,152,000
16/05/2014	4,900	0.30 ▲	6.52	4,900	4,900	4,800	1,030	5,047,000
15/05/2014	4,600	-0.30 ▼	-6.12	5,100	5,100	4,600	550	2,530,000
14/05/2014	4,900	0.20 ▲	4.26	4,500	4,900	4,500	9,720	47,628,000
13/05/2014	4,700	-0.30 ▼	-6.00	5,000	5,000	4,700	24,110	113,317,000
12/05/2014	5,000	-0.20 ▼	-3.85	4,900	5,000	4,900	19,830	99,150,000
09/05/2014	5,200	-0.10 ▼	-1.89	5,000	5,300	5,000	27,020	140,504,000
08/05/2014	5,300	-0.30 ▼	-5.36	5,700	5,700	5,300	30,040	159,212,000
07/05/2014	5,600	-0.10 ▼	-1.75	5,400	5,600	5,400	2,240	12,544,000
06/05/2014	5,700	-0.10 ▼	-1.72	5,800	5,800	5,400	33,070	188,499,000
05/05/2014	5,800	-0.10 ▼	-1.69	6,000	6,000	5,500	22,510	130,558,000
29/04/2014	5,900	-0.10 ▼	-1.67	5,600	6,000	5,600	910	5,369,000
28/04/2014	6,000	0.00 ■■	0.00	6,100	6,100	6,000	4,740	28,440,000
25/04/2014	6,000	-0.20 ▼	-3.23	5,800	6,200	5,800	27,770	166,620,000
24/04/2014	6,200	0.10 ▲	1.64	6,200	6,200	5,900	7,300	45,260,000
23/04/2014	6,100	0.10 ▲	1.67	6,100	6,100	6,000	870	5,307,000
22/04/2014	6,000	0.00 ■■	0.00	6,100	6,100	6,000	12,600	75,600,000
21/04/2014	6,000	0.30 ▲	5.26	5,700	6,000	5,700	12,690	76,140,000
18/04/2014	5,700	-0.40 ▼	-6.56	5,900	5,900	5,700	14,460	82,422,000
17/04/2014	6,100	0.10 ▲	1.67	6,000	6,100	6,000	13,260	80,886,000
16/04/2014	6,000	0.00 ■■	0.00	6,300	6,300	5,700	18,650	111,900,000
15/04/2014	6,000	-0.40 ▼	-6.25	6,100	6,200	6,000	51,920	311,520,000
14/04/2014	6,400	-0.20 ▼	-3.03	6,500	6,500	6,200	14,690	94,016,000
11/04/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,400	13,910	91,806,000
10/04/2014	6,600	0.00 ■■	0.00	6,500	6,700	6,500	34,200	225,720,000
08/04/2014	6,600	0.00 ■■	0.00	6,600	6,800	6,500	17,080	112,728,000
07/04/2014	6,600	0.40 ▲	6.45	6,400	6,600	6,300	43,070	284,262,000
04/04/2014	6,200	-0.30 ▼	-4.62	6,500	6,800	6,200	59,040	366,048,000
03/04/2014	6,500	0.40 ▲	6.56	6,100	6,500	6,100	113,020	734,630,000
02/04/2014	6,100	-0.20 ▼	-3.17	6,300	6,400	6,000	64,670	394,487,000
01/04/2014	6,300	-0.40 ▼	-5.97	6,700	6,700	6,300	149,860	944,118,000
31/03/2014	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	57,800	387,260,000
28/03/2014	7,000	0.30 ▲	4.48	6,600	7,000	6,600	72,390	506,730,000
27/03/2014	6,700	-0.30 ▼	-4.29	6,900	6,900	6,600	174,470	1,168,949,000
26/03/2014	7,000	-0.50 ▼	-6.67	7,400	7,500	7,000	237,030	1,659,210,000
25/03/2014	7,500	-0.40 ▼	-5.06	7,700	7,800	7,500	169,710	1,272,825,000
24/03/2014	7,900	0.10 ▲	1.28	7,800	7,900	7,600	217,930	1,721,647,000
21/03/2014	7,800	0.10 ▲	1.30	7,700	7,800	7,600	116,420	908,076,000
20/03/2014	7,700	-0.10 ▼	-1.28	7,900	7,900	7,400	142,640	1,098,328,000
19/03/2014	7,800	0.50 ▲	6.85	7,500	7,800	7,000	165,440	1,290,432,000
18/03/2014	7,300	0.40 ▲	5.80	7,000	7,300	7,000	163,330	1,192,309,000
17/03/2014	6,900	0.40 ▲	6.15	6,200	6,900	6,200	328,120	2,264,028,000
14/03/2014	6,500	0.00 ■■	0.00	6,300	6,700	6,300	176,410	1,146,665,000
13/03/2014	6,500	0.40 ▲	6.56	6,100	6,500	6,100	128,580	835,770,000
12/03/2014	6,100	-0.30 ▼	-4.69	6,500	6,600	6,000	370,550	2,260,355,000
11/03/2014	6,400	0.40 ▲	6.67	6,400	6,400	6,300	424,610	2,717,504,000
10/03/2014	6,000	0.30 ▲	5.26	6,000	6,000	6,000	67,570	405,420,000
07/03/2014	5,700	0.30 ▲	5.56	5,700	5,700	5,700	56,320	321,024,000
06/03/2014	5,400	0.30 ▲	5.88	5,400	5,400	5,400	137,120	740,448,000
05/03/2014	5,100	0.30 ▲	6.25	5,100	5,100	5,000	67,570	344,607,000
04/03/2014	4,800	0.10 ▲	2.13	4,700	5,000	4,700	17,870	85,776,000
03/03/2014	4,700	-0.30 ▼	-6.00	5,000	5,000	4,700	13,110	61,617,000
28/02/2014	5,000	0.10 ▲	2.04	5,000	5,000	4,800	62,280	311,400,000
27/02/2014	4,900	-0.30 ▼	-5.77	5,300	5,400	4,900	171,420	839,958,000
26/02/2014	5,200	0.20 ▲	4.00	5,000	5,200	5,000	90,930	472,836,000
25/02/2014	5,000	0.10 ▲	2.04	4,900	5,000	4,800	44,500	222,500,000
24/02/2014	4,900	0.20 ▲	4.26	4,800	4,900	4,700	25,890	126,861,000
21/02/2014	4,700	0.00 ■■	0.00	4,900	4,900	4,500	23,770	111,719,000
20/02/2014	4,700	-0.30 ▼	-6.00	4,900	5,000	4,700	87,510	411,297,000
19/02/2014	5,000	0.00 ■■	0.00	5,200	5,200	4,900	43,810	219,050,000
18/02/2014	5,000	0.30 ▲	6.38	4,800	5,000	4,800	92,130	460,650,000
17/02/2014	4,700	0.10 ▲	2.17	4,600	4,700	4,500	44,320	208,304,000
14/02/2014	4,600	0.20 ▲	4.55	4,400	4,600	4,400	20,370	93,702,000
13/02/2014	4,400	0.00 ■■	0.00	4,400	4,500	4,300	38,970	171,468,000
12/02/2014	4,400	0.00 ■■	0.00	4,200	4,400	4,200	8,300	36,520,000
11/02/2014	4,400	0.20 ▲	4.76	4,300	4,400	4,200	23,760	104,544,000
10/02/2014	4,200	-0.20 ▼	-4.55	4,400	4,400	4,200	14,760	61,992,000
07/02/2014	4,400	0.20 ▲	4.76	4,300	4,400	4,300	37,280	164,032,000
06/02/2014	4,200	0.00 ■■	0.00	4,300	4,400	4,200	41,660	174,972,000
27/01/2014	4,200	0.10 ▲	2.44	4,100	4,200	3,900	84,360	354,312,000
24/01/2014	4,100	-0.30 ▼	-6.82	4,300	4,300	4,100	32,880	134,808,000
23/01/2014	4,400	0.00 ■■	0.00	4,300	4,400	4,300	210	924,000
22/01/2014	4,400	0.00 ■■	0.00	4,400	4,400	4,100	9,290	40,876,000
21/01/2014	4,400	0.10 ▲	2.33	4,300	4,400	4,300	6,010	26,444,000
20/01/2014	4,300	-0.10 ▼	-2.27	4,200	4,400	4,100	18,530	79,679,000
17/01/2014	4,400	-0.10 ▼	-2.22	4,400	4,500	4,400	21,820	96,008,000
16/01/2014	4,500	0.00 ■■	0.00	4,400	4,500	4,400	5,110	22,995,000
15/01/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,500	2,200	9,900,000
14/01/2014	4,500	0.10 ▲	2.27	4,300	4,500	4,200	17,200	77,400,000
13/01/2014	4,400	-0.10 ▼	-2.22	4,600	4,600	4,400	40	176,000
10/01/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,300	10,710	48,195,000
09/01/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,300	10,030	45,135,000
08/01/2014	4,500	0.20 ▲	4.65	4,400	4,500	4,400	3,810	17,145,000
07/01/2014	4,300	-0.20 ▼	-4.44	4,400	4,500	4,300	1,500	6,450,000
06/01/2014	4,500	0.00 ■■	0.00	4,400	4,500	4,400	26,140	117,630,000
03/01/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,400	2,400	10,800,000
02/01/2014	4,500	0.00 ■■	0.00	4,300	4,500	4,300	6,940	31,230,000
31/12/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	140	630,000
30/12/2013	4,500	0.10 ▲	2.27	4,400	4,500	4,400	10,420	46,890,000
27/12/2013	4,400	-0.20 ▼	-4.35	4,500	4,600	4,400	49,360	217,184,000
26/12/2013	4,600	0.00 ■■	0.00	4,500	4,600	4,300	8,910	40,986,000
25/12/2013	4,600	-0.10 ▼	-2.13	4,600	4,600	4,500	18,960	87,216,000
24/12/2013	4,700	0.00 ■■	0.00	4,600	4,700	4,500	7,990	37,553,000
23/12/2013	4,700	0.00 ■■	0.00	4,600	4,700	4,600	420	1,974,000
20/12/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,600	9,550	44,885,000
19/12/2013	4,700	0.20 ▲	4.44	4,500	4,700	4,500	108,710	510,937,000
18/12/2013	4,500	-0.10 ▼	-2.17	4,500	4,500	4,400	22,170	99,765,000
17/12/2013	4,600	-0.10 ▼	-2.13	4,600	4,600	4,500	16,570	76,222,000
16/12/2013	4,700	0.10 ▲	2.17	4,600	4,700	4,400	36,500	171,550,000
13/12/2013	4,600	0.10 ▲	2.22	4,600	4,700	4,600	83,930	386,078,000
12/12/2013	4,500	0.00 ■■	0.00	4,500	4,600	4,500	75,000	337,500,000
11/12/2013	4,500	-0.10 ▼	-2.17	4,600	4,600	4,400	111,630	502,335,000
10/12/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,400	33,860	155,756,000
09/12/2013	4,600	0.00 ■■	0.00	4,600	4,700	4,500	101,410	466,486,000
06/12/2013	4,600	0.00 ■■	0.00	4,700	4,700	4,500	36,900	169,740,000
05/12/2013	4,600	-0.30 ▼	-6.12	4,900	4,900	4,600	56,400	259,440,000
04/12/2013	4,900	0.20 ▲	4.26	4,900	5,000	4,600	88,980	436,002,000
03/12/2013	4,700	-0.10 ▼	-2.08	4,600	4,700	4,500	171,810	807,507,000
02/12/2013	4,800	-0.30 ▼	-5.88	4,800	4,900	4,800	33,900	162,720,000
29/11/2013	5,100	0.10 ▲	2.00	5,300	5,300	4,800	105,680	538,968,000
28/11/2013	5,000	0.30 ▲	6.38	5,000	5,000	5,000	266,930	1,334,650,000
27/11/2013	4,700	0.30 ▲	6.82	4,700	4,700	4,700	137,410	645,827,000
26/11/2013	4,400	0.00 ■■	0.00	4,200	4,500	4,100	141,030	620,532,000
25/11/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,200	91,520	402,688,000
22/11/2013	4,400	0.10 ▲	2.33	4,100	4,400	4,000	108,490	477,356,000
21/11/2013	4,300	0.00 ■■	0.00	4,600	4,600	4,300	181,200	779,160,000
20/11/2013	4,300	0.20 ▲	4.88	4,100	4,300	4,000	101,160	434,988,000
19/11/2013	4,100	-0.30 ▼	-6.82	4,300	4,300	4,100	38,540	158,014,000
18/11/2013	4,400	0.20 ▲	4.76	4,200	4,400	4,200	24,310	106,964,000
15/11/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,200	90,470	379,974,000
14/11/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,900	11,280	45,120,000
13/11/2013	3,900	-0.10 ▼	-2.50	3,900	3,900	3,800	8,610	33,579,000
12/11/2013	4,000	0.00 ■■	0.00	3,900	4,000	3,900	7,250	29,000,000
11/11/2013	4,000	0.20 ▲	5.26	3,900	4,000	3,900	45,030	180,120,000
08/11/2013	3,800	0.10 ▲	2.70	3,800	3,800	3,700	980	3,724,000
07/11/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,600	1,330	4,921,000
06/11/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,500	860	3,182,000
05/11/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	20	72,000
04/11/2013	3,700	0.10 ▲	2.78	3,700	3,700	3,600	8,000	29,600,000
01/11/2013	3,600	-0.10 ▼	-2.70	3,500	3,600	3,500	3,570	12,852,000
31/10/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
30/10/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
29/10/2013	3,700	0.10 ▲	2.78	3,700	3,700	3,700	1,400	5,180,000
28/10/2013	3,600	0.20 ▲	5.88	3,500	3,600	3,500	3,100	11,160,000
25/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	10	34,000
24/10/2013	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	20	68,000
23/10/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,400	230	805,000
22/10/2013	3,400	0.00 ■■	0.00	3,500	3,500	3,400	70	238,000
21/10/2013	3,400	0.00 ■■	0.00	3,400	3,500	3,400	1,480	5,032,000
18/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
17/10/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,300	14,000	47,600,000
16/10/2013	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	4,050	13,365,000
15/10/2013	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	5,710	19,414,000
14/10/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,400	15,510	54,285,000
11/10/2013	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	20	72,000
10/10/2013	3,800	0.20 ▲	5.56	3,600	3,800	3,600	70	266,000
09/10/2013	3,600	0.20 ▲	5.88	3,600	3,600	3,600	30	108,000
08/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
07/10/2013	3,400	0.00 ■■	0.00	3,600	3,600	3,400	60	204,000
04/10/2013	3,400	0.00 ■■	0.00	3,500	3,500	3,400	510	1,734,000
03/10/2013	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	2,900	9,860,000
02/10/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
01/10/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1,000	3,500,000
30/09/2013	3,500	0.10 ▲	2.94	3,600	3,600	3,500	3,010	10,535,000
27/09/2013	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	10	34,000
26/09/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
25/09/2013	3,500	0.20 ▲	6.06	3,500	3,500	3,400	5,750	20,125,000
24/09/2013	3,300	0.00 ■■	0.00	3,400	3,400	3,300	7,540	24,882,000
23/09/2013	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	6,520	21,516,000
20/09/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,300	17,000	57,800,000
19/09/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
18/09/2013	3,400	0.00 ■■	0.00	3,600	3,600	3,400	3,010	10,234,000
17/09/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
16/09/2013	3,400	0.00 ■■	0.00	3,500	3,500	3,400	1,340	4,556,000
13/09/2013	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	20	68,000
12/09/2013	3,500	0.00 ■■	0.00	3,600	3,600	3,500	50	175,000
11/09/2013	3,500	0.20 ▲	6.06	3,400	3,500	3,400	1,730	6,055,000
10/09/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
09/09/2013	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	30	99,000
06/09/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
05/09/2013	3,400	0.00 ■■	0.00	3,600	3,600	3,400	20	68,000
04/09/2013	3,400	-0.10 ▼	-2.86	3,700	3,700	3,400	1,340	4,556,000
03/09/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
30/08/2013	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	20	70,000
29/08/2013	3,700	0.10 ▲	2.78	3,700	3,700	3,700	100	370,000
28/08/2013	3,600	0.10 ▲	2.86	3,600	3,600	3,600	2,000	7,200,000
27/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
26/08/2013	3,500	0.00 ■■	0.00	3,600	3,600	3,500	30	105,000
23/08/2013	3,500	0.00 ■■	0.00	3,600	3,600	3,500	110	385,000
22/08/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	100	350,000
21/08/2013	3,600	0.20 ▲	5.88	3,500	3,600	3,400	14,010	50,436,000
20/08/2013	3,400	-0.10 ▼	-2.86	3,700	3,700	3,400	1,170	3,978,000
19/08/2013	3,500	-0.20 ▼	-5.41	3,800	3,800	3,500	60	210,000
16/08/2013	3,700	0.10 ▲	2.78	3,700	3,700	3,600	1,770	6,549,000
15/08/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,500	5,470	19,692,000
14/08/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,400	7,130	24,955,000
13/08/2013	3,400	0.00 ■■	0.00	3,500	3,500	3,400	1,510	5,134,000
12/08/2013	3,400	0.00 ■■	0.00	3,500	3,500	3,400	530	1,802,000
09/08/2013	3,400	0.10 ▲	3.03	3,400	3,500	3,400	3,230	10,982,000
08/08/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
07/08/2013	3,300	-0.10 ▼	-2.94	3,600	3,600	3,300	6,920	22,836,000
06/08/2013	3,400	-0.20 ▼	-5.56	3,500	3,500	3,400	3,570	12,138,000
05/08/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
02/08/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,500	1,510	5,436,000
01/08/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	10	35,000
31/07/2013	3,600	0.20 ▲	5.88	3,600	3,600	3,600	6,000	21,600,000
30/07/2013	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	27,000	91,800,000
29/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	2,000	7,000,000
26/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
25/07/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	830	2,905,000
24/07/2013	3,600	0.10 ▲	2.86	3,600	3,600	3,600	10	36,000
23/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	10	35,000
22/07/2013	3,500	0.00 ■■	0.00	3,700	3,700	3,500	660	2,310,000
19/07/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	30	105,000
18/07/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	400	1,440,000
17/07/2013	3,600	0.10 ▲	2.86	3,600	3,600	3,600	110	396,000
16/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	7,500	26,250,000
15/07/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	1,990	6,965,000
12/07/2013	3,600	0.10 ▲	2.86	3,700	3,700	3,600	730	2,628,000
11/07/2013	3,500	0.00 ■■	0.00	3,600	3,600	3,500	4,040	14,140,000
10/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1,160	4,060,000
09/07/2013	3,500	-0.20 ▼	-5.41	3,500	3,500	3,500	10	35,000
08/07/2013	3,700	0.00 ■■	0.00	3,500	3,700	3,500	1,010	3,737,000
05/07/2013	3,700	0.10 ▲	2.78	3,700	3,700	3,700	10	37,000
04/07/2013	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	3,510	12,636,000
03/07/2013	3,800	0.00 ■■	0.00	3,600	3,800	3,600	4,010	15,238,000
02/07/2013	3,800	0.10 ▲	2.70	3,600	3,800	3,600	2,180	8,284,000
01/07/2013	3,700	0.00 ■■	0.00	3,600	3,700	3,500	19,610	72,557,000
28/06/2013	3,700	0.00 ■■	0.00	3,900	3,900	3,700	3,340	12,358,000
27/06/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	190	703,000
26/06/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	1,010	3,838,000
25/06/2013	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	200	780,000
24/06/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
21/06/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	5,010	20,040,000
20/06/2013	4,000	0.20 ▲	5.26	3,800	4,000	3,800	27,300	109,200,000
19/06/2013	3,800	0.20 ▲	5.56	3,700	3,800	3,600	23,890	90,782,000
18/06/2013	3,600	0.00 ■■	0.00	3,700	3,700	3,600	25,140	90,504,000
17/06/2013	3,600	0.00 ■■	0.00	3,800	3,800	3,600	2,270	8,172,000
14/06/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	10	36,000
13/06/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	610	2,196,000
12/06/2013	3,600	-0.10 ▼	-2.70	3,700	3,800	3,600	2,560	9,216,000
11/06/2013	3,700	0.10 ▲	2.78	3,700	3,800	3,700	3,370	12,469,000
10/06/2013	3,600	0.00 ■■	0.00	3,800	3,800	3,600	4,040	14,544,000
07/06/2013	3,600	-0.10 ▼	-2.70	3,800	3,800	3,600	3,300	11,880,000
06/06/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	7,920	29,304,000
05/06/2013	3,700	0.20 ▲	5.71	3,600	3,700	3,500	8,810	32,597,000
04/06/2013	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	20,320	71,120,000
03/06/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,600	16,470	60,939,000
31/05/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,600	15,820	58,534,000
30/05/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,500	17,550	64,935,000
29/05/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	19,960	71,856,000
28/05/2013	3,700	0.10 ▲	2.78	3,700	3,700	3,600	18,190	67,303,000
27/05/2013	3,600	0.00 ■■	0.00	3,700	3,700	3,500	18,460	66,456,000
24/05/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	20,440	73,584,000
23/05/2013	3,600	0.00 ■■	0.00	3,500	3,700	3,500	30,800	110,880,000
22/05/2013	3,600	0.20 ▲	5.88	3,500	3,600	3,500	15,910	57,276,000
21/05/2013	3,400	0.00 ■■	0.00	3,400	3,500	3,400	17,480	59,432,000
20/05/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	20,720	70,448,000
17/05/2013	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	90	306,000
16/05/2013	3,500	-0.20 ▼	-5.41	3,600	3,600	3,500	28,450	99,575,000
15/05/2013	3,700	0.20 ▲	5.71	3,500	3,700	3,500	36,270	134,199,000
14/05/2013	3,900	0.00 ■■	0.00	4,100	4,100	3,800	47,020	183,378,000
13/05/2013	3,900	0.10 ▲	2.63	4,000	4,000	3,900	59,290	231,231,000
10/05/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,800	25,950	98,610,000
09/05/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,800	15,140	57,532,000
08/05/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	3,160	12,008,000
07/05/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,900	23,240	90,636,000
06/05/2013	3,900	0.20 ▲	5.41	3,800	3,900	3,800	59,190	230,841,000
03/05/2013	3,700	0.00 ■■	0.00	3,800	3,800	3,700	4,020	14,874,000
02/05/2013	3,700	-0.20 ▼	-5.13	4,000	4,000	3,700	11,320	41,884,000
26/04/2013	3,900	0.20 ▲	5.41	3,900	3,900	3,800	31,520	122,928,000
25/04/2013	3,700	0.20 ▲	5.71	3,600	3,700	3,500	13,100	48,470,000
24/04/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,400	13,440	47,040,000
23/04/2013	3,400	0.10 ▲	3.03	3,500	3,500	3,400	6,640	22,576,000
22/04/2013	3,300	-0.10 ▼	-2.94	3,300	3,500	3,300	70	231,000
18/04/2013	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	40	136,000
17/04/2013	3,500	0.20 ▲	6.06	3,400	3,500	3,400	7,120	24,920,000
16/04/2013	3,300	0.00 ■■	0.00	3,400	3,400	3,300	2,330	7,689,000
15/04/2013	3,300	-0.10 ▼	-2.94	3,500	3,500	3,300	6,770	22,341,000
12/04/2013	3,400	0.00 ■■	0.00	3,400	3,500	3,400	510	1,734,000
11/04/2013	3,400	0.00 ■■	0.00	3,400	3,600	3,400	1,910	6,494,000
10/04/2013	3,400	-0.10 ▼	-2.86	3,600	3,600	3,400	13,420	45,628,000
09/04/2013	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	8,860	31,010,000
08/04/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,500	35,730	128,628,000
05/04/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,500	26,260	94,536,000
04/04/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,600	2,780	10,286,000
03/04/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,600	17,320	64,084,000
02/04/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	3,930	14,541,000
01/04/2013	3,800	0.20 ▲	5.56	3,700	3,800	3,700	920	3,496,000
29/03/2013	3,600	0.00 ■■	0.00	3,700	3,700	3,600	4,740	17,064,000
28/03/2013	3,600	-0.20 ▼	-5.26	3,700	3,700	3,600	32,400	116,640,000
27/03/2013	3,800	0.20 ▲	5.56	3,600	3,800	3,500	16,540	62,852,000
26/03/2013	3,600	-0.10 ▼	-2.70	3,600	3,800	3,600	13,890	50,004,000
25/03/2013	3,700	0.00 ■■	0.00	3,600	3,700	3,600	21,200	78,440,000
22/03/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,600	5,640	20,868,000
21/03/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,600	11,800	43,660,000
20/03/2013	3,500	-0.10 ▼	-2.78	3,800	3,800	3,500	3,670	12,845,000
19/03/2013	3,600	-0.10 ▼	-2.70	3,800	3,800	3,600	2,920	10,512,000
18/03/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	180	666,000
15/03/2013	3,800	0.10 ▲	2.70	3,800	3,800	3,800	10	38,000
14/03/2013	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	3,520	13,024,000
13/03/2013	3,800	0.10 ▲	2.70	3,700	3,900	3,700	3,900	14,820,000
12/03/2013	3,700	-0.20 ▼	-5.13	4,000	4,000	3,700	610	2,257,000
11/03/2013	3,900	0.10 ▲	2.63	3,900	3,900	3,900	150	585,000
08/03/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	10	38,000
07/03/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,600	41,260	156,788,000
06/03/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	1,040	3,952,000
05/03/2013	3,900	0.10 ▲	2.63	3,900	3,900	3,900	80	312,000
04/03/2013	3,800	0.10 ▲	2.70	3,700	3,900	3,600	15,750	59,850,000
01/03/2013	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	20	74,000
28/02/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,800	7,720	30,108,000
27/02/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	30	117,000
26/02/2013	3,900	-0.10 ▼	-2.50	3,800	3,900	3,800	26,410	102,999,000
25/02/2013	4,000	0.10 ▲	2.56	4,000	4,000	3,900	150	600,000
22/02/2013	3,900	0.00 ■■	0.00	4,100	4,100	3,900	750	2,925,000
21/02/2013	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	34,980	136,422,000
20/02/2013	4,000	0.00 ■■	0.00	4,000	4,100	3,900	11,290	45,160,000
19/02/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	1,030	4,120,000
18/02/2013	4,000	0.20 ▲	5.26	4,000	4,000	3,900	30,940	123,760,000
08/02/2013	3,800	0.20 ▲	5.56	3,800	3,800	3,800	3,310	12,578,000
07/02/2013	3,600	-0.20 ▼	-5.26	3,700	3,800	3,600	22,020	79,272,000
06/02/2013	3,800	-0.10 ▼	-2.56	3,700	3,900	3,700	19,970	75,886,000
05/02/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	4,150	16,185,000
04/02/2013	3,900	0.00 ■■	0.00	4,000	4,000	3,900	5,070	19,773,000
01/02/2013	3,900	-0.10 ▼	-2.50	3,900	3,900	3,800	9,350	36,465,000
31/01/2013	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	16,410	65,640,000
30/01/2013	4,200	0.10 ▲	2.44	4,200	4,200	4,200	30	126,000
29/01/2013	4,100	0.00 ■■	0.00	4,200	4,200	4,000	7,030	28,823,000
28/01/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	7,130	29,233,000
25/01/2013	4,000	0.00 ■■	0.00	4,100	4,100	4,000	13,290	53,160,000
24/01/2013	4,000	0.00 ■■	0.00	3,900	4,000	3,900	19,620	78,480,000
23/01/2013	4,000	0.10 ▲	2.56	4,000	4,000	3,900	1,540	6,160,000
22/01/2013	3,900	-0.20 ▼	-4.88	4,000	4,100	3,900	69,230	269,997,000
21/01/2013	4,100	0.00 ■■	0.00	4,000	4,100	4,000	22,660	92,906,000
18/01/2013	4,100	0.10 ▲	2.50	4,000	4,100	3,900	12,570	51,537,000
17/01/2013	4,000	-0.20 ▼	-4.76	4,100	4,200	4,000	20,030	80,120,000
16/01/2013	4,200	0.10 ▲	2.44	4,200	4,200	4,000	15,150	63,630,000
15/01/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	16,050	65,805,000
14/01/2013	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	28,030	112,120,000
11/01/2013	4,100	0.10 ▲	2.50	4,100	4,100	3,900	9,140	37,474,000
10/01/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	3,900	14,940	59,760,000
09/01/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,000	23,360	95,776,000
08/01/2013	4,000	0.00 ■■	0.00	4,100	4,100	4,000	17,010	68,040,000
07/01/2013	4,000	0.00 ■■	0.00	4,200	4,200	4,000	3,130	12,520,000
04/01/2013	4,000	0.00 ■■	0.00	3,900	4,000	3,900	5,170	20,680,000
03/01/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,800	9,360	37,440,000
02/01/2013	3,900	-0.10 ▼	-2.50	3,900	4,200	3,800	22,610	88,179,000
28/12/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,800	13,310	53,240,000
27/12/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	26,000	101,400,000
26/12/2012	3,800	0.10 ▲	2.70	3,600	3,800	3,600	15,570	59,166,000
25/12/2012	3,700	0.10 ▲	2.78	3,500	3,700	3,500	180	666,000
24/12/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	10	36,000
21/12/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	40	148,000
20/12/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,500	770	2,772,000
19/12/2012	3,500	0.10 ▲	2.94	3,300	3,500	3,300	7,840	27,440,000
18/12/2012	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	1,020	3,468,000
17/12/2012	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	3,160	11,060,000
14/12/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,500	50	180,000
13/12/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,500	500	1,800,000
12/12/2012	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	970	3,395,000
11/12/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,600	10	36,000
10/12/2012	3,500	0.10 ▲	2.94	3,300	3,500	3,300	20,640	72,240,000
07/12/2012	3,400	0.00 ■■	0.00	3,500	3,500	3,300	2,330	7,922,000
06/12/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	2,000	6,800,000
05/12/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,300	3,110	10,574,000
04/12/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
03/12/2012	3,400	0.10 ▲	3.03	3,200	3,400	3,200	3,960	13,464,000
30/11/2012	3,300	0.00 ■■	0.00	3,400	3,400	3,300	630	2,079,000
29/11/2012	3,300	0.10 ▲	3.12	3,200	3,300	3,200	3,390	11,187,000
28/11/2012	3,200	0.00 ■■	0.00	3,100	3,300	3,100	1,130	3,616,000
27/11/2012	3,200	0.10 ▲	3.23	3,100	3,200	3,100	190	608,000
26/11/2012	3,100	0.00 ■■	0.00	3,100	3,100	3,100	570	1,767,000
23/11/2012	3,100	0.00 ■■	0.00	3,100	3,100	3,100	8,020	24,862,000
22/11/2012	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	3,000	9,300,000
21/11/2012	3,200	0.00 ■■	0.00	3,200	3,200	3,200	20	64,000
20/11/2012	3,200	0.00 ■■	0.00	3,200	3,200	3,200	8,510	27,232,000
19/11/2012	3,200	-0.10 ▼	-3.03	3,400	3,400	3,200	3,520	11,264,000
16/11/2012	3,300	-0.10 ▼	-2.94	3,500	3,500	3,300	70	231,000
15/11/2012	3,400	0.10 ▲	3.03	3,300	3,400	3,200	4,500	15,300,000
14/11/2012	3,300	-0.10 ▼	-2.94	3,500	3,500	3,300	2,460	8,118,000
13/11/2012	3,400	-0.10 ▼	-2.86	3,600	3,600	3,400	5,150	17,510,000
12/11/2012	3,500	-0.10 ▼	-2.78	3,700	3,700	3,500	1,720	6,020,000
09/11/2012	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	1,300	4,680,000
08/11/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	1,480	5,476,000
07/11/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	10	38,000
06/11/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	710	2,698,000
05/11/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,700	6,530	25,467,000
02/11/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	1,520	5,776,000
01/11/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	1,050	4,095,000
31/10/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	2,000	7,600,000
30/10/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1,540	5,852,000
29/10/2012	3,800	-0.10 ▼	-2.56	4,000	4,000	3,800	510	1,938,000
26/10/2012	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	10	39,000
25/10/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	10	40,000
24/10/2012	3,900	-0.10 ▼	-2.50	3,800	4,000	3,800	6,700	26,130,000
23/10/2012	4,000	0.00 ■■	0.00	3,900	4,000	3,800	5,000	20,000,000
22/10/2012	4,000	0.00 ■■	0.00	3,900	4,000	3,900	860	3,440,000
19/10/2012	4,000	0.00 ■■	0.00	3,800	4,000	3,800	1,050	4,200,000
18/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	10	40,000
17/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
16/10/2012	4,000	0.10 ▲	2.56	3,800	4,000	3,800	3,110	12,440,000
15/10/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	3,700	14,430,000
12/10/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
11/10/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	2,410	9,399,000
10/10/2012	3,800	0.00 ■■	0.00	3,700	3,800	3,700	3,260	12,388,000
09/10/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	10	38,000
08/10/2012	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	3,560	13,172,000
05/10/2012	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	100	380,000
04/10/2012	4,000	0.00 ■■	0.00	3,900	4,000	3,800	2,050	8,200,000
03/10/2012	4,000	0.00 ■■	0.00	3,900	4,000	3,800	3,050	12,200,000
02/10/2012	4,000	0.00 ■■	0.00	3,900	4,000	3,800	3,560	14,240,000
01/10/2012	4,000	0.00 ■■	0.00	3,900	4,000	3,800	4,060	16,240,000
28/09/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,800	1,000	4,000,000
27/09/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	500	1,950,000
26/09/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	1,410	5,499,000
25/09/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	11,950	46,605,000
24/09/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	1,200	4,680,000
21/09/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	100	380,000
20/09/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	7,050	26,085,000
19/09/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	5,910	22,458,000
18/09/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	2,610	10,179,000
17/09/2012	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	110	418,000
14/09/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	5,490	21,960,000
13/09/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	240	936,000
12/09/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,700	15,480	58,824,000
11/09/2012	3,700	0.00 ■■	0.00	3,800	3,800	3,700	9,010	33,337,000
10/09/2012	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	32,420	119,954,000
07/09/2012	3,800	-0.20 ▼	-5.00	4,200	4,200	3,800	5,300	20,140,000
06/09/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	10	40,000
05/09/2012	3,900	-0.20 ▼	-4.88	4,300	4,300	3,900	16,040	62,556,000
04/09/2012	4,100	0.10 ▲	2.50	4,200	4,200	4,000	6,010	24,641,000
31/08/2012	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	4,600	18,400,000
30/08/2012	4,200	0.10 ▲	2.44	4,300	4,300	4,200	17,500	73,500,000
29/08/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,100	11,500	47,150,000
28/08/2012	4,100	0.10 ▲	2.50	4,100	4,100	4,100	6,000	24,600,000
27/08/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,900	12,480	49,920,000
24/08/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	7,510	29,289,000
23/08/2012	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	26,460	100,548,000
22/08/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	19,240	76,960,000
21/08/2012	3,900	-0.20 ▼	-4.88	4,200	4,200	3,900	69,270	270,153,000
20/08/2012	4,100	0.10 ▲	2.50	4,200	4,200	4,100	2,450	10,045,000
17/08/2012	4,000	0.00 ■■	0.00	4,100	4,200	4,000	10,130	40,520,000
16/08/2012	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	4,000	16,000,000
15/08/2012	4,100	0.00 ■■	0.00	4,200	4,200	4,100	10,920	44,772,000
14/08/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,000	18,860	77,326,000
13/08/2012	4,100	-0.10 ▼	-2.38	4,100	4,300	4,100	20,690	84,829,000
10/08/2012	4,200	-0.20 ▼	-4.55	4,300	4,400	4,200	13,110	55,062,000
09/08/2012	4,400	0.20 ▲	4.76	4,300	4,400	4,300	9,280	40,832,000
08/08/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,400	6,330	28,485,000
07/08/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	8,200	36,900,000
06/08/2012	4,500	0.00 ■■	0.00	4,600	4,600	4,500	10,470	47,115,000
03/08/2012	4,500	0.20 ▲	4.65	4,400	4,500	4,400	25,030	112,635,000
02/08/2012	4,300	-0.10 ▼	-2.27	4,500	4,500	4,200	10,500	45,150,000
01/08/2012	4,400	0.00 ■■	0.00	4,300	4,400	4,300	19,010	83,644,000
31/07/2012	4,400	-0.20 ▼	-4.35	4,500	4,500	4,400	4,000	17,600,000
30/07/2012	4,600	0.10 ▲	2.22	4,500	4,700	4,500	8,030	36,938,000
27/07/2012	4,500	0.10 ▲	2.27	4,600	4,600	4,200	14,520	65,340,000
26/07/2012	4,400	0.00 ■■	0.00	4,600	4,600	4,300	20,770	91,388,000
25/07/2012	4,400	-0.20 ▼	-4.35	4,500	4,600	4,400	29,960	131,824,000
24/07/2012	4,600	-0.20 ▼	-4.17	4,900	4,900	4,600	570	2,622,000
23/07/2012	4,800	0.00 ■■	0.00	4,600	4,800	4,600	20,040	96,192,000
20/07/2012	4,800	0.00 ■■	0.00	4,900	4,900	4,600	9,230	44,304,000
19/07/2012	4,800	0.20 ▲	4.35	4,700	4,800	4,400	30,010	144,048,000
18/07/2012	4,600	-0.10 ▼	-2.13	4,500	4,600	4,500	18,520	85,192,000
17/07/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	50	235,000
16/07/2012	4,700	0.10 ▲	2.17	4,400	4,800	4,400	15,060	70,782,000
13/07/2012	4,600	0.20 ▲	4.55	4,500	4,600	4,500	13,430	61,778,000
12/07/2012	4,400	0.10 ▲	2.33	4,400	4,400	4,400	10	44,000
11/07/2012	4,300	-0.20 ▼	-4.44	4,300	4,600	4,300	1,300	5,590,000
10/07/2012	4,500	0.20 ▲	4.65	4,500	4,500	4,100	13,380	60,210,000
09/07/2012	4,300	-0.20 ▼	-4.44	4,600	4,600	4,300	8,410	36,163,000
06/07/2012	4,500	0.10 ▲	2.27	4,500	4,500	4,400	5,230	23,535,000
05/07/2012	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	13,770	60,588,000
04/07/2012	4,600	0.10 ▲	2.22	4,500	4,600	4,400	50	230,000
03/07/2012	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	9,670	43,515,000
02/07/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,500	7,650	35,955,000
29/06/2012	4,700	0.20 ▲	4.44	4,500	4,700	4,500	6,400	30,080,000
28/06/2012	4,500	-0.20 ▼	-4.26	4,500	4,700	4,500	13,240	59,580,000
27/06/2012	4,700	-0.20 ▼	-4.08	5,000	5,000	4,700	2,060	9,682,000
26/06/2012	4,900	-0.20 ▼	-3.92	4,900	5,000	4,900	4,430	21,707,000
25/06/2012	5,100	-0.20 ▼	-3.77	5,100	5,200	5,100	4,310	21,981,000
22/06/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,100	9,430	49,979,000
21/06/2012	5,300	-0.10 ▼	-1.85	5,300	5,300	5,300	10	53,000
20/06/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	200	1,080,000
19/06/2012	5,400	0.00 ■■	0.00	5,500	5,500	5,400	210	1,134,000
18/06/2012	5,400	0.10 ▲	1.89	5,300	5,400	5,200	3,550	19,170,000
15/06/2012	5,300	-0.20 ▼	-3.64	5,300	5,500	5,300	5,910	31,323,000
14/06/2012	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	6,260	34,430,000
13/06/2012	5,700	0.20 ▲	3.64	5,400	5,700	5,300	33,440	190,608,000
12/06/2012	5,500	-0.20 ▼	-3.51	5,500	5,700	5,500	7,240	39,820,000
11/06/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,500	2,030	11,571,000
08/06/2012	5,500	-0.10 ▼	-1.79	5,700	5,700	5,400	129,220	710,710,000
07/06/2012	5,600	0.20 ▲	3.70	5,400	5,600	5,400	28,220	158,032,000
06/06/2012	5,400	-0.20 ▼	-3.57	5,400	5,800	5,400	76,520	413,208,000
05/06/2012	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	21,680	121,408,000
04/06/2012	5,800	0.00 ■■	0.00	5,800	5,800	5,800	210	1,218,000
01/06/2012	5,800	0.00 ■■	0.00	5,800	5,800	5,600	3,890	22,562,000
31/05/2012	5,800	-0.20 ▼	-3.33	6,000	6,000	5,700	12,500	72,500,000
30/05/2012	6,000	-0.30 ▼	-4.76	6,200	6,200	6,000	4,010	24,060,000
29/05/2012	6,300	0.00 ■■	0.00	6,000	6,300	6,000	23,270	146,601,000
28/05/2012	6,300	0.00 ■■	0.00	6,400	6,400	6,100	28,660	180,558,000
25/05/2012	6,300	-0.20 ▼	-3.08	6,500	6,500	6,200	52,770	332,451,000
24/05/2012	6,500	0.10 ▲	1.56	6,300	6,500	6,200	30,500	198,250,000
23/05/2012	6,400	0.00 ■■	0.00	6,500	6,500	6,200	1,710	10,944,000
22/05/2012	6,400	0.20 ▲	3.23	6,000	6,400	5,900	110,520	707,328,000
21/05/2012	6,200	-0.30 ▼	-4.62	6,500	6,600	6,200	102,190	633,578,000
18/05/2012	6,500	-0.30 ▼	-4.41	6,700	6,800	6,500	19,030	123,695,000
17/05/2012	6,800	0.30 ▲	4.62	6,500	6,800	6,500	12,560	85,408,000
16/05/2012	6,500	-0.30 ▼	-4.41	6,500	6,800	6,500	54,690	355,485,000
15/05/2012	6,800	-0.30 ▼	-4.23	6,800	6,800	6,800	25,230	171,564,000
14/05/2012	7,100	-0.30 ▼	-4.05	7,100	7,200	7,100	24,510	174,021,000
11/05/2012	7,400	-0.10 ▼	-1.33	7,700	7,700	7,200	36,510	270,174,000
10/05/2012	7,500	0.20 ▲	2.74	7,400	7,500	7,300	43,160	323,700,000
09/05/2012	7,300	0.10 ▲	1.39	7,400	7,500	7,200	88,140	643,422,000
08/05/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,200	45,370	326,664,000
07/05/2012	6,900	0.30 ▲	4.55	6,900	6,900	6,900	17,480	120,612,000
04/05/2012	6,600	0.30 ▲	4.76	6,500	6,600	6,500	82,670	545,622,000
03/05/2012	6,300	0.30 ▲	5.00	6,100	6,300	6,100	49,180	309,834,000
02/05/2012	6,000	-0.30 ▼	-4.76	6,300	6,300	6,000	22,020	132,120,000
27/04/2012	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	47,850	301,455,000
26/04/2012	6,400	0.10 ▲	1.59	6,400	6,400	6,200	22,400	143,360,000
25/04/2012	6,300	0.10 ▲	1.61	6,100	6,300	6,100	25,300	159,390,000
24/04/2012	6,200	0.00 ■■	0.00	5,900	6,200	5,900	10,860	67,332,000
23/04/2012	6,200	0.00 ■■	0.00	6,400	6,400	6,100	20,430	126,666,000
20/04/2012	6,200	0.10 ▲	1.64	6,200	6,300	6,000	40,380	250,356,000
19/04/2012	6,100	0.10 ▲	1.67	6,300	6,300	5,700	62,730	382,653,000
18/04/2012	6,000	0.20 ▲	3.45	6,000	6,000	6,000	60,480	362,880,000
17/04/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,800	6,640	38,512,000
16/04/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,600	34,380	192,528,000
13/04/2012	5,400	-0.10 ▼	-1.82	5,300	5,500	5,300	33,760	182,304,000
12/04/2012	5,500	0.10 ▲	1.85	5,400	5,500	5,300	33,950	186,725,000
11/04/2012	5,400	0.20 ▲	3.85	5,100	5,400	5,100	13,440	72,576,000
10/04/2012	5,200	0.20 ▲	4.00	5,100	5,200	4,900	31,710	164,892,000
09/04/2012	5,000	-0.10 ▼	-1.96	4,900	5,000	4,900	44,890	224,450,000
06/04/2012	5,100	0.00 ■■	0.00	5,200	5,200	5,000	18,890	96,339,000
05/04/2012	5,100	0.00 ■■	0.00	5,100	5,200	5,000	18,620	94,962,000
04/04/2012	5,100	-0.20 ▼	-3.77	5,100	5,200	5,100	35,220	179,622,000
03/04/2012	6,000	0.20 ▲	3.45	5,800	6,000	5,800	36,530	219,180,000
30/03/2012	5,800	0.10 ▲	1.75	5,800	5,900	5,700	37,790	219,182,000
29/03/2012	5,700	-0.30 ▼	-5.00	6,000	6,000	5,700	31,270	178,239,000
28/03/2012	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	117,440	704,640,000
27/03/2012	6,300	0.00 ■■	0.00	6,300	6,300	6,000	92,870	585,081,000
26/03/2012	6,300	0.30 ▲	5.00	6,300	6,300	6,200	136,580	860,454,000
23/03/2012	6,000	0.20 ▲	3.45	6,000	6,000	6,000	20,620	123,720,000
22/03/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,700	156,520	907,816,000
21/03/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,600	50,560	283,136,000
20/03/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,300	77,260	417,204,000
19/03/2012	5,200	-0.20 ▼	-3.70	5,200	5,500	5,200	77,000	400,400,000
16/03/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,400	30,460	164,484,000
15/03/2012	5,200	0.20 ▲	4.00	5,100	5,200	5,100	12,810	66,612,000
14/03/2012	5,000	0.20 ▲	4.17	4,900	5,000	4,900	21,150	105,750,000
13/03/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,600	62,490	299,952,000
12/03/2012	4,800	0.00 ■■	0.00	4,800	4,900	4,600	90,230	433,104,000
09/03/2012	4,800	-0.20 ▼	-4.00	5,100	5,100	4,800	13,120	62,976,000
08/03/2012	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	22,630	113,150,000
07/03/2012	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	65,440	333,744,000
06/03/2012	5,300	0.00 ■■	0.00	5,300	5,400	5,100	26,410	139,973,000
05/03/2012	5,300	0.20 ▲	3.92	5,100	5,300	5,000	62,790	332,787,000
02/03/2012	5,100	0.20 ▲	4.08	4,900	5,100	4,900	5,920	30,192,000
01/03/2012	4,900	0.00 ■■	0.00	4,800	5,000	4,800	26,930	131,957,000
29/02/2012	4,900	-0.10 ▼	-2.00	4,800	4,900	4,800	45,060	220,794,000
28/02/2012	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	12,020	60,100,000
27/02/2012	5,200	0.20 ▲	4.00	4,900	5,200	4,900	5,930	30,836,000
24/02/2012	5,000	-0.10 ▼	-1.96	5,000	5,200	5,000	1,010	5,050,000
23/02/2012	5,100	0.20 ▲	4.08	5,000	5,100	5,000	5,370	27,387,000
22/02/2012	4,900	0.20 ▲	4.26	4,800	4,900	4,800	200	980,000
21/02/2012	4,700	-0.20 ▼	-4.08	5,000	5,100	4,700	27,920	131,224,000
20/02/2012	4,900	0.00 ■■	0.00	4,700	5,000	4,700	21,400	104,860,000
17/02/2012	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	3,310	16,219,000
16/02/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
15/02/2012	5,100	0.20 ▲	4.08	5,100	5,100	5,100	10	51,000
14/02/2012	4,900	-0.20 ▼	-3.92	4,900	4,900	4,900	1,000	4,900,000
13/02/2012	5,100	0.00 ■■	0.00	4,900	5,100	4,900	1,110	5,661,000
10/02/2012	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	10	51,000
09/02/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	1,000	5,200,000
08/02/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	1,010	5,252,000
07/02/2012	5,200	0.20 ▲	4.00	5,000	5,200	5,000	5,020	26,104,000
06/02/2012	5,000	0.20 ▲	4.17	5,000	5,000	5,000	300	1,500,000
03/02/2012	4,800	0.00 ■■	0.00	5,000	5,000	4,800	23,580	113,184,000
02/02/2012	4,800	0.20 ▲	4.35	4,800	4,800	4,800	6,520	31,296,000
01/02/2012	4,600	0.20 ▲	4.55	4,600	4,600	4,600	14,300	65,780,000
31/01/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,400	1,070	4,708,000
30/01/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	100	420,000
20/01/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,800	30	120,000
19/01/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	90	351,000
18/01/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
17/01/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1,990	7,562,000
16/01/2012	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	11,520	43,776,000
13/01/2012	4,000	-0.20 ▼	-4.76	4,000	4,300	4,000	12,780	51,120,000
12/01/2012	4,200	-0.20 ▼	-4.55	4,200	4,400	4,200	13,650	57,330,000
11/01/2012	4,400	0.20 ▲	4.76	4,000	4,400	4,000	210	924,000
10/01/2012	4,200	-0.20 ▼	-4.55	4,200	4,400	4,200	4,510	18,942,000
09/01/2012	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	4,150	18,260,000
06/01/2012	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	2,130	9,798,000
05/01/2012	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	50	240,000
04/01/2012	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	30	150,000
03/01/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	40	208,000
30/12/2011	5,400	0.20 ▲	3.85	5,400	5,400	5,400	10	54,000
29/12/2011	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	240	1,248,000
28/12/2011	5,400	0.20 ▲	3.85	5,400	5,400	5,400	30	162,000
27/12/2011	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	90	468,000
26/12/2011	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	100	540,000
23/12/2011	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	10	56,000
22/12/2011	5,800	-0.30 ▼	-4.92	5,800	5,800	5,800	2,700	15,660,000
21/12/2011	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	1,350	8,235,000
20/12/2011	6,400	-0.30 ▼	-4.48	6,700	6,700	6,400	110	704,000
19/12/2011	6,700	0.00 ■■	0.00	7,000	7,000	6,400	30	201,000
16/12/2011	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	10	67,000
15/12/2011	7,000	0.00 ■■	0.00	6,700	7,000	6,700	40	280,000
14/12/2011	7,000	0.10 ▲	1.45	7,000	7,000	7,000	80	560,000
13/12/2011	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
12/12/2011	6,900	-0.30 ▼	-4.17	6,900	6,900	6,900	10	69,000
09/12/2011	7,200	0.10 ▲	1.41	7,200	7,200	7,200	120	864,000
08/12/2011	7,100	0.20 ▲	2.90	7,100	7,100	7,100	10	71,000
07/12/2011	6,900	-0.30 ▼	-4.17	7,300	7,300	6,900	40	276,000
06/12/2011	7,200	0.10 ▲	1.41	6,800	7,200	6,800	850	6,120,000
05/12/2011	7,100	0.20 ▲	2.90	7,200	7,200	7,100	110	781,000
02/12/2011	6,900	0.20 ▲	2.99	6,900	6,900	6,900	20	138,000
01/12/2011	6,700	0.30 ▲	4.69	6,700	6,700	6,700	30	201,000
30/11/2011	6,400	0.30 ▲	4.92	6,400	6,400	6,400	10	64,000
29/11/2011	6,100	0.20 ▲	3.39	5,900	6,100	5,900	5,020	30,622,000
28/11/2011	5,900	0.20 ▲	3.51	5,900	5,900	5,700	490	2,891,000
25/11/2011	5,700	-0.20 ▼	-3.39	5,700	5,700	5,700	50	285,000
24/11/2011	5,900	0.20 ▲	3.51	5,900	5,900	5,900	10	59,000
23/11/2011	5,700	0.20 ▲	3.64	5,300	5,700	5,300	30	171,000
22/11/2011	5,500	-0.20 ▼	-3.51	5,500	5,900	5,500	6,580	36,190,000
21/11/2011	5,700	0.20 ▲	3.64	5,300	5,700	5,300	20	114,000
18/11/2011	5,500	-0.20 ▼	-3.51	5,500	5,900	5,500	1,120	6,160,000
17/11/2011	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	5,050	28,785,000
16/11/2011	5,900	-0.30 ▼	-4.84	5,900	6,000	5,900	51,180	301,962,000
15/11/2011	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	10	62,000
14/11/2011	6,500	-0.30 ▼	-4.41	6,800	6,800	6,500	70	455,000
11/11/2011	6,800	0.10 ▲	1.49	6,900	6,900	6,400	520	3,536,000
10/11/2011	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	50	335,000
09/11/2011	7,000	0.30 ▲	4.48	6,900	7,000	6,900	50	350,000
08/11/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,700	20	134,000
07/11/2011	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	2,000	13,400,000
04/11/2011	7,000	0.30 ▲	4.48	7,000	7,000	7,000	10	70,000
03/11/2011	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	2,000	13,400,000
02/11/2011	7,000	0.00 ■■	0.00	6,800	7,000	6,700	4,370	30,590,000
01/11/2011	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	10	70,000
31/10/2011	7,300	0.20 ▲	2.82	7,300	7,300	7,300	20	146,000
28/10/2011	7,100	0.30 ▲	4.41	6,800	7,100	6,800	170	1,207,000
27/10/2011	6,800	-0.20 ▼	-2.86	6,800	7,000	6,800	2,010	13,668,000
26/10/2011	7,000	0.10 ▲	1.45	7,000	7,000	7,000	10	70,000
25/10/2011	6,900	0.00 ■■	0.00	6,800	6,900	6,800	8,000	55,200,000
24/10/2011	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	6,430	44,367,000
21/10/2011	7,000	-0.10 ▼	-1.41	7,200	7,200	7,000	1,120	7,840,000
20/10/2011	7,100	0.10 ▲	1.43	6,900	7,100	6,900	2,470	17,537,000
19/10/2011	7,000	-0.10 ▼	-1.41	6,900	7,100	6,900	2,310	16,170,000
18/10/2011	7,100	0.20 ▲	2.90	6,800	7,100	6,800	3,400	24,140,000
17/10/2011	6,900	-0.20 ▼	-2.82	7,000	7,000	6,900	16,800	115,920,000
14/10/2011	7,100	0.00 ■■	0.00	6,900	7,100	6,900	6,120	43,452,000
13/10/2011	7,100	0.10 ▲	1.43	7,000	7,200	7,000	13,110	93,081,000
12/10/2011	7,000	-0.20 ▼	-2.78	7,300	7,300	7,000	25,510	178,570,000
11/10/2011	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	46,020	331,344,000
10/10/2011	7,300	0.00 ■■	0.00	7,400	7,500	7,300	320	2,336,000
07/10/2011	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	23,500	171,550,000
06/10/2011	7,400	0.10 ▲	1.37	7,100	7,500	7,100	3,520	26,048,000
05/10/2011	7,300	-0.10 ▼	-1.35	7,600	7,600	7,300	36,900	269,370,000
04/10/2011	7,400	0.00 ■■	0.00	7,500	7,500	7,400	26,210	193,954,000
03/10/2011	7,400	-0.20 ▼	-2.63	7,800	7,800	7,400	12,010	88,874,000
30/09/2011	7,600	0.10 ▲	1.33	7,400	7,600	7,400	10,370	78,812,000
29/09/2011	7,500	-0.10 ▼	-1.32	7,500	7,600	7,500	36,370	272,775,000
28/09/2011	7,600	0.20 ▲	2.70	7,600	7,700	7,400	56,780	431,528,000
27/09/2011	7,400	0.00 ■■	0.00	7,400	7,700	7,300	22,340	165,316,000
26/09/2011	7,400	-0.10 ▼	-1.33	7,400	7,700	7,400	14,020	103,748,000
23/09/2011	7,500	0.30 ▲	4.17	7,500	7,500	7,400	69,730	522,975,000
22/09/2011	7,200	0.30 ▲	4.35	7,100	7,200	7,100	9,090	65,448,000
21/09/2011	6,900	-0.30 ▼	-4.17	7,300	7,300	6,900	47,740	329,406,000
20/09/2011	7,200	-0.10 ▼	-1.37	7,200	7,500	7,000	16,520	118,944,000
19/09/2011	7,300	0.00 ■■	0.00	7,200	7,400	7,200	29,000	211,700,000
16/09/2011	7,300	0.10 ▲	1.39	7,300	7,400	6,900	45,550	332,515,000
15/09/2011	7,200	-0.30 ▼	-4.00	7,200	7,800	7,200	13,170	94,824,000
14/09/2011	7,500	0.10 ▲	1.35	7,400	7,500	7,100	14,800	111,000,000
13/09/2011	7,400	0.20 ▲	2.78	7,500	7,500	7,400	13,280	98,272,000
12/09/2011	7,200	-0.20 ▼	-2.70	7,100	7,400	7,100	3,380	24,336,000
09/09/2011	7,400	0.20 ▲	2.78	7,400	7,500	7,200	59,480	440,152,000
08/09/2011	7,200	0.30 ▲	4.35	7,200	7,200	7,100	35,030	252,216,000
07/09/2011	6,900	0.30 ▲	4.55	6,900	6,900	6,800	85,290	588,501,000
06/09/2011	6,600	-0.30 ▼	-4.35	6,800	6,800	6,600	3,900	25,740,000
05/09/2011	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	81,140	559,866,000
01/09/2011	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	105,720	740,040,000
31/08/2011	7,100	0.10 ▲	1.43	7,000	7,100	6,900	3,010	21,371,000
30/08/2011	7,000	0.00 ■■	0.00	7,300	7,300	6,900	102,530	717,710,000
29/08/2011	7,000	0.30 ▲	4.48	7,000	7,000	6,400	8,590	60,130,000
26/08/2011	6,700	0.10 ▲	1.52	6,400	6,900	6,400	2,230	14,941,000
25/08/2011	6,600	-0.30 ▼	-4.35	6,600	6,700	6,600	10,990	72,534,000
24/08/2011	6,900	0.10 ▲	1.47	6,700	7,000	6,600	10,080	69,552,000
23/08/2011	6,800	0.00 ■■	0.00	7,000	7,000	6,800	10,510	71,468,000
22/08/2011	6,800	0.30 ▲	4.62	6,500	6,800	6,500	36,400	247,520,000
19/08/2011	6,500	-0.10 ▼	-1.52	6,300	6,800	6,300	2,030	13,195,000
18/08/2011	6,600	-0.10 ▼	-1.49	7,000	7,000	6,600	19,010	125,466,000
17/08/2011	6,700	0.20 ▲	3.08	6,800	6,800	6,700	3,020	20,234,000
16/08/2011	6,500	0.00 ■■	0.00	6,500	6,800	6,500	2,570	16,705,000
15/08/2011	6,500	0.00 ■■	0.00	6,300	6,500	6,300	310	2,015,000
12/08/2011	6,500	0.10 ▲	1.56	6,400	6,500	6,400	1,010	6,565,000
11/08/2011	6,400	0.00 ■■	0.00	6,200	6,400	6,200	3,210	20,544,000
10/08/2011	6,400	0.00 ■■	0.00	6,400	6,400	6,400	1,330	8,512,000
09/08/2011	6,400	0.00 ■■	0.00	6,200	6,400	6,100	31,410	201,024,000
08/08/2011	6,400	0.00 ■■	0.00	6,700	6,700	6,400	1,120	7,168,000
05/08/2011	6,400	-0.30 ▼	-4.48	6,700	6,700	6,400	11,220	71,808,000
04/08/2011	6,700	0.30 ▲	4.69	6,700	6,700	6,200	4,950	33,165,000
03/08/2011	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	7,290	46,656,000
02/08/2011	6,500	-0.30 ▼	-4.41	6,800	6,800	6,500	4,790	31,135,000
01/08/2011	6,800	-0.20 ▼	-2.86	6,900	6,900	6,700	5,250	35,700,000
29/07/2011	7,000	0.20 ▲	2.94	7,000	7,000	7,000	20	140,000
28/07/2011	6,800	0.30 ▲	4.62	6,700	6,800	6,700	1,620	11,016,000
27/07/2011	6,500	-0.20 ▼	-2.99	7,000	7,000	6,500	60	390,000
26/07/2011	6,700	0.10 ▲	1.52	6,500	6,700	6,500	4,020	26,934,000
25/07/2011	6,600	-0.10 ▼	-1.49	6,700	6,900	6,500	7,730	51,018,000
22/07/2011	6,700	0.00 ■■	0.00	6,500	6,900	6,500	2,060	13,802,000
21/07/2011	6,700	-0.30 ▼	-4.29	6,800	6,800	6,700	19,460	130,382,000
20/07/2011	7,000	0.00 ■■	0.00	6,900	7,000	6,700	73,970	517,790,000
19/07/2011	7,000	0.10 ▲	1.45	7,000	7,000	6,800	51,100	357,700,000
18/07/2011	6,900	-0.30 ▼	-4.17	7,400	7,400	6,900	5,113	35,279,700
15/07/2011	7,200	-0.30 ▼	-4.00	7,400	7,500	7,200	11,510	82,872,000
14/07/2011	7,500	0.10 ▲	1.35	7,500	7,500	7,500	20	150,000
13/07/2011	7,400	-0.20 ▼	-2.63	7,400	7,700	7,400	17,340	128,316,000
12/07/2011	7,600	-0.30 ▼	-3.80	7,800	7,800	7,600	10,120	76,912,000
11/07/2011	7,900	0.20 ▲	2.60	7,900	7,900	7,500	5,270	41,633,000
08/07/2011	7,700	-0.30 ▼	-3.75	8,100	8,100	7,700	16,050	123,585,000
07/07/2011	8,000	0.00 ■■	0.00	8,000	8,000	7,800	3,240	25,920,000
06/07/2011	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	330	2,640,000
05/07/2011	8,100	0.10 ▲	1.25	8,000	8,200	7,900	14,620	118,422,000
04/07/2011	8,000	-0.20 ▼	-2.44	8,200	8,300	8,000	15,400	123,200,000
01/07/2011	8,200	0.20 ▲	2.50	7,800	8,200	7,800	8,510	69,782,000
30/06/2011	8,000	-0.20 ▼	-2.44	8,000	8,300	7,900	18,070	144,560,000
29/06/2011	8,200	0.00 ■■	0.00	8,300	8,400	7,800	61,760	506,432,000
28/06/2011	8,200	-0.20 ▼	-2.38	8,700	8,700	8,200	24,170	198,194,000
27/06/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,200	16,000	134,400,000
24/06/2011	8,400	0.00 ■■	0.00	8,400	8,500	8,100	13,750	115,500,000
23/06/2011	8,400	-0.40 ▼	-4.55	8,600	9,000	8,400	12,070	101,388,000
22/06/2011	8,800	-0.10 ▼	-1.12	8,900	8,900	8,800	10,700	94,160,000
21/06/2011	8,900	0.20 ▲	2.30	8,900	8,900	8,900	1,830	16,287,000
20/06/2011	8,700	-0.30 ▼	-3.33	8,700	8,800	8,700	14,770	128,499,000
17/06/2011	9,000	-0.20 ▼	-2.17	9,000	9,000	8,800	36,450	328,050,000
16/06/2011	9,200	0.10 ▲	1.10	8,900	9,200	8,800	37,210	342,332,000
15/06/2011	9,100	-0.40 ▼	-4.21	9,200	9,200	9,100	42,840	389,844,000
14/06/2011	9,500	-0.20 ▼	-2.06	9,900	10,100	9,500	110,560	1,050,320,000
13/06/2011	9,700	0.40 ▲	4.30	9,600	9,700	9,500	25,350	245,895,000
10/06/2011	9,300	0.40 ▲	4.49	9,300	9,300	9,300	100,190	931,767,000
09/06/2011	8,900	0.40 ▲	4.71	8,300	8,900	8,300	90,270	803,403,000
08/06/2011	8,500	-0.40 ▼	-4.49	8,800	8,800	8,500	10,560	89,760,000
07/06/2011	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	20,640	183,696,000
06/06/2011	9,000	0.00 ■■	0.00	8,800	9,000	8,700	11,360	102,240,000
03/06/2011	9,000	0.20 ▲	2.27	9,200	9,200	8,700	35,390	318,510,000
02/06/2011	8,800	0.40 ▲	4.76	8,100	8,800	8,100	43,430	382,184,000
01/06/2011	8,400	-0.40 ▼	-4.55	8,400	9,000	8,400	29,920	251,328,000
31/05/2011	8,800	-0.40 ▼	-4.35	8,800	9,200	8,800	6,160	54,208,000
30/05/2011	9,200	-0.40 ▼	-4.17	9,900	9,900	9,200	2,520	23,184,000
27/05/2011	9,600	0.00 ■■	0.00	9,300	10,000	9,200	15,220	146,112,000
26/05/2011	9,600	-0.30 ▼	-3.03	9,500	10,000	9,500	8,610	82,656,000
25/05/2011	9,900	-0.50 ▼	-4.81	10,000	10,000	9,900	8,620	85,338,000
24/05/2011	10,400	-0.50 ▼	-4.59	10,400	11,000	10,400	12,200	126,880,000
23/05/2011	10,900	-0.50 ▼	-4.39	10,900	10,900	10,900	500	5,450,000
20/05/2011	11,400	0.40 ▲	3.64	11,000	11,400	11,000	60	684,000
19/05/2011	11,000	0.40 ▲	3.77	10,100	11,100	10,100	5,220	57,420,000
18/05/2011	10,600	-0.50 ▼	-4.50	10,600	11,300	10,600	6,010	63,706,000
17/05/2011	11,100	-0.50 ▼	-4.31	11,200	11,200	11,100	7,620	84,582,000
16/05/2011	11,600	-0.60 ▼	-4.92	12,000	12,000	11,600	19,130	221,908,000
13/05/2011	12,200	0.10 ▲	0.83	12,400	12,400	11,800	2,360	28,792,000
12/05/2011	12,100	-0.10 ▼	-0.82	12,400	12,400	12,100	1,100	13,310,000
11/05/2011	12,200	-0.20 ▼	-1.61	12,300	12,300	12,200	5,890	71,858,000
10/05/2011	12,400	0.20 ▲	1.64	12,200	12,400	12,200	12,100	150,040,000
09/05/2011	12,200	0.00 ■■	0.00	12,100	12,200	12,100	23,550	287,310,000
06/05/2011	12,200	-0.30 ▼	-2.40	12,700	12,700	12,100	16,900	206,180,000
05/05/2011	12,500	0.00 ■■	0.00	12,400	12,500	12,300	27,010	337,625,000
04/05/2011	12,500	0.30 ▲	2.46	12,300	12,600	12,300	93,300	1,166,250,000
29/04/2011	12,200	0.00 ■■	0.00	12,200	12,300	12,200	46,360	565,592,000
28/04/2011	12,200	0.20 ▲	1.67	12,000	12,200	12,000	110,730	1,350,906,000
27/04/2011	12,000	-0.10 ▼	-0.83	12,100	12,500	12,000	63,900	766,800,000
26/04/2011	12,100	-0.60 ▼	-4.72	12,700	12,700	12,100	52,750	638,275,000
25/04/2011	12,700	0.50 ▲	4.10	12,500	12,700	12,200	94,530	1,200,531,000
22/04/2011	12,200	-0.10 ▼	-0.81	12,400	12,400	12,000	24,520	299,144,000
21/04/2011	12,300	0.30 ▲	2.50	12,000	12,300	12,000	61,030	750,669,000
20/04/2011	12,000	0.00 ■■	0.00	12,500	12,500	11,900	85,660	1,027,920,000
19/04/2011	12,000	-0.60 ▼	-4.76	12,500	12,900	12,000	99,470	1,193,640,000
18/04/2011	12,600	-0.30 ▼	-2.33	12,800	13,000	12,400	8,860	111,636,000
15/04/2011	12,900	-0.50 ▼	-3.73	13,300	13,600	12,900	71,840	926,736,000
14/04/2011	13,400	0.00 ■■	0.00	13,300	13,500	13,200	53,360	715,024,000
13/04/2011	13,400	0.00 ■■	0.00	13,400	13,500	13,200	58,040	777,736,000
08/04/2011	13,400	0.10 ▲	0.75	13,500	13,700	13,400	47,860	641,324,000
07/04/2011	13,300	-0.70 ▼	-5.00	14,000	14,000	13,300	106,690	1,418,977,000
06/04/2011	14,000	0.30 ▲	2.19	13,800	14,100	13,600	37,400	523,600,000
05/04/2011	13,700	0.10 ▲	0.74	13,400	13,800	13,100	27,010	370,037,000
04/04/2011	13,600	-0.70 ▼	-4.90	14,100	14,200	13,600	32,800	446,080,000
01/04/2011	14,300	0.50 ▲	3.62	13,800	14,400	13,800	128,530	1,837,979,000
31/03/2011	13,800	0.60 ▲	4.55	13,300	13,800	13,200	116,640	1,609,632,000
30/03/2011	13,200	0.40 ▲	3.12	12,700	13,400	12,700	53,680	708,576,000
29/03/2011	12,800	-0.20 ▼	-1.54	13,400	13,400	12,800	21,880	280,064,000
28/03/2011	13,000	-0.50 ▼	-3.70	13,200	13,700	13,000	49,900	648,700,000
25/03/2011	13,500	-0.30 ▼	-2.17	13,600	13,900	13,200	51,260	692,010,000
24/03/2011	13,800	0.10 ▲	0.73	13,600	14,300	13,600	50,030	690,414,000
23/03/2011	13,700	0.60 ▲	4.58	13,700	13,700	13,300	78,670	1,077,779,000
22/03/2011	13,100	0.60 ▲	4.80	12,400	13,100	12,400	102,560	1,343,536,000
21/03/2011	12,500	-0.30 ▼	-2.34	12,800	12,800	12,500	26,230	327,875,000
18/03/2011	12,800	0.30 ▲	2.40	12,200	12,800	12,200	5,520	70,656,000
17/03/2011	12,500	0.50 ▲	4.17	12,200	12,600	12,200	2,670	33,375,000
16/03/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	7,740	92,880,000
15/03/2011	12,000	-0.20 ▼	-1.64	12,000	12,000	12,000	6,330	75,960,000
14/03/2011	12,200	-0.60 ▼	-4.69	12,400	12,400	12,200	13,010	158,722,000
11/03/2011	12,800	0.50 ▲	4.07	12,400	12,800	12,300	23,080	295,424,000
10/03/2011	12,300	0.50 ▲	4.24	11,900	12,300	11,800	4,090	50,307,000
09/03/2011	11,800	-0.10 ▼	-0.84	12,000	12,000	11,700	7,000	82,600,000
08/03/2011	11,900	-0.10 ▼	-0.83	11,700	12,100	11,700	31,170	370,923,000
07/03/2011	12,000	0.00 ■■	0.00	12,000	12,000	11,800	34,520	414,240,000
04/03/2011	12,000	0.00 ■■	0.00	12,500	12,500	11,800	22,370	268,440,000
03/03/2011	12,000	-0.20 ▼	-1.64	11,900	12,500	11,800	32,600	391,200,000
02/03/2011	12,200	-0.60 ▼	-4.69	12,600	12,600	12,200	78,300	955,260,000
01/03/2011	12,800	-0.10 ▼	-0.78	13,000	13,000	12,400	42,050	538,240,000
28/02/2011	12,900	-0.10 ▼	-0.77	13,400	13,400	12,800	2,920	37,668,000
25/02/2011	13,000	0.60 ▲	4.84	12,900	13,000	12,800	29,350	381,550,000
24/02/2011	12,400	-0.50 ▼	-3.88	13,200	13,200	12,300	28,640	355,136,000
23/02/2011	12,900	-0.50 ▼	-3.73	12,800	13,300	12,800	198,470	2,560,263,000
22/02/2011	13,400	-0.70 ▼	-4.96	13,400	13,400	13,400	5,600	75,040,000
21/02/2011	14,100	-0.70 ▼	-4.73	14,100	14,100	14,100	54,630	770,283,000
18/02/2011	14,800	-0.70 ▼	-4.52	15,200	15,200	14,800	16,300	241,240,000
17/02/2011	15,500	-0.80 ▼	-4.91	15,800	15,800	15,500	41,260	639,530,000
16/02/2011	16,300	0.10 ▲	0.62	16,400	16,400	15,700	1,400	22,820,000
15/02/2011	16,200	-0.80 ▼	-4.71	16,300	16,400	16,200	39,330	637,146,000
14/02/2011	17,000	0.60 ▲	3.66	16,800	17,000	16,500	7,570	128,690,000
11/02/2011	16,400	-0.70 ▼	-4.09	17,100	17,100	16,400	1,350	22,140,000
10/02/2011	17,100	-0.30 ▼	-1.72	16,800	17,100	16,800	7,000	119,700,000
09/02/2011	17,400	0.10 ▲	0.58	17,500	17,500	17,400	2,000	34,800,000
08/02/2011	17,300	0.80 ▲	4.85	17,300	17,300	17,200	12,920	223,516,000
28/01/2011	16,500	0.70 ▲	4.43	16,000	16,500	16,000	14,710	242,715,000
27/01/2011	15,800	-0.60 ▼	-3.66	17,100	17,100	15,800	44,810	707,998,000
26/01/2011	16,400	-0.70 ▼	-4.09	17,100	17,100	16,400	18,980	311,272,000
25/01/2011	17,100	-0.90 ▼	-5.00	17,100	17,100	17,100	28,890	494,019,000
24/01/2011	18,000	0.10 ▲	0.56	17,400	18,000	17,100	10,300	185,400,000
21/01/2011	17,900	0.10 ▲	0.56	17,300	18,000	17,300	22,880	409,552,000
20/01/2011	17,800	-0.60 ▼	-3.26	18,100	18,400	17,800	123,450	2,197,410,000
19/01/2011	18,400	0.30 ▲	1.66	17,400	19,000	17,400	284,980	5,243,632,000
18/01/2011	18,100	-0.90 ▼	-4.74	18,300	18,300	18,100	4,320	78,192,000
17/01/2011	19,000	0.80 ▲	4.40	19,000	19,000	19,000	1,010	19,190,000
14/01/2011	18,200	-0.80 ▼	-4.21	18,100	19,000	18,100	162,550	2,958,410,000
13/01/2011	19,000	-1.00 ▼	-5.00	19,000	19,000	19,000	110	2,090,000
12/01/2011	20,000	0.00 ■■	0.00	20,000	20,000	20,000	105,230	2,104,600,000
01/01/1970	11,300	0.35 ▲	3.10	10,950	11,300	11,300	10	113,000

(ĐVT: 1,000 VNĐ)