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

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

Thêm mã

VN-Index 1.00 +4.77 (+0.43%)
HNX-Index 206.90 +0.62 (+0.30%)
UPCOM-Index 74.26 +0.07 (+0.09%)

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 Vicem Vật Liệu Xây Dựng Đà Nẵng
Da Nang Construction Building Materials & Cement JSC
Mã CK: DXV 3.70 ■■ 0 (0%) (cập nhật 10:00 05/01/2021)
Đang giao dịch

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

DXV » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
05/01/2021	3,700	0.00 ■■	0.00	3,700	3,700	3,700	20	74,000
04/01/2021	3,700	0.00 ■■	0.00	3,700	3,700	3,700	110	407,000
31/12/2020	3,700	0.10 ▲	2.70	3,600	3,700	3,500	8,160	30,192,000
30/12/2020	3,600	-0.10 ▼	-2.78	3,700	3,700	3,560	620	2,232,000
28/12/2020	3,700	0.20 ▲	5.41	3,520	3,760	3,460	538	1,990,600
27/12/2020	3,700	0.20 ▲	5.41	3,520	3,760	3,460	538	1,990,600
25/12/2020	3,700	0.20 ▲	5.41	3,520	3,760	3,460	538	1,990,600
24/12/2020	3,520	0.00 ■■	0.00	3,510	3,520	3,520	50	176,000
23/12/2020	3,510	0.00 ■■	0.00	3,490	3,600	3,490	584	2,049,840
22/12/2020	3,490	0.00 ■■	0.00	3,470	3,500	3,470	1,017	3,549,330
21/12/2020	3,470	0.00 ■■	0.00	3,470	3,690	3,420	51	176,970
20/12/2020	3,470	0.10 ▲	2.88	3,420	3,470	3,470	11	38,170
18/12/2020	3,470	0.10 ▲	2.88	3,420	3,470	3,470	11	38,170
17/12/2020	3,420	-0.10 ▼	-2.92	3,470	3,420	3,420	100	342,000
16/12/2020	3,470	0.00 ■■	0.00	3,460	3,470	3,360	221	766,870
15/12/2020	3,460	0.00 ■■	0.00	3,460	3,460	3,400	11	38,060
14/12/2020	3,460	0.00 ■■	0.00	3,460	3,460	3,460	122	422,120
13/12/2020	3,460	0.00 ■■	0.00	3,430	3,670	3,460	382	1,321,720
11/12/2020	3,460	0.00 ■■	0.00	3,430	3,670	3,460	382	1,321,720
10/12/2020	3,430	0.00 ■■	0.00	3,420	3,430	3,420	201	689,430
09/12/2020	3,420	-0.20 ▼	-5.85	3,570	3,500	3,410	688	2,352,960
08/12/2020	3,570	0.10 ▲	2.80	3,500	3,590	3,400	612	2,184,840
07/12/2020	3,500	0.00 ■■	0.00	3,500	3,600	3,450	76	266,000
04/12/2020	3,410	0.00 ■■	0.00	3,400	3,450	3,400	257	876,370
03/12/2020	3,400	-0.10 ▼	-2.94	3,490	3,500	3,320	61	207,400
02/12/2020	3,490	0.00 ■■	0.00	3,500	3,490	3,290	1,068	3,727,320
01/12/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1	3,500
30/11/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,500	30	105,000
27/11/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1,020	3,570,000
26/11/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,500	400	1,400,000
25/11/2020	3,500	0.20 ▲	5.71	3,300	3,500	3,390	450	1,575,000
24/11/2020	3,300	-0.15 ▼	-4.55	3,450	3,300	3,300	740	2,442,000
20/11/2020	3,450	0.10 ▲	2.90	3,350	3,450	3,450	194	669,300
19/11/2020	3,350	0.00 ■■	0.00	3,400	3,350	3,350	62	207,700
18/11/2020	3,400	-0.05 ▼	-1.47	3,450	3,400	3,400	3,000	10,200,000
17/11/2020	3,450	-0.20 ▼	-5.80	3,600	3,470	3,450	99	341,550
16/11/2020	3,600	0.00 ■■	0.00	3,600	3,600	3,400	36	129,600
12/11/2020	3,600	0.00 ■■	0.00	3,650	3,600	3,400	302	1,087,200
10/11/2020	3,650	0.20 ▲	5.48	3,450	3,650	3,250	611	2,230,150
09/11/2020	3,450	-0.30 ▼	-8.70	3,700	3,450	3,450	50	172,500
06/11/2020	3,700	0.00 ■■	0.00	3,720	3,730	3,460	50	185,000
04/11/2020	3,720	0.00 ■■	0.00	3,700	3,720	3,500	3	11,160
02/11/2020	3,700	0.10 ▲	2.70	3,650	3,700	3,700	76	281,200
30/10/2020	3,650	0.20 ▲	5.48	3,500	3,650	3,640	67	244,550
29/10/2020	3,500	-0.20 ▼	-5.71	3,660	3,500	3,500	18	63,000
28/10/2020	3,660	0.00 ■■	0.00	3,620	3,660	3,660	3	10,980
27/10/2020	3,620	0.00 ■■	0.00	3,650	3,800	3,600	113	409,060
23/10/2020	3,650	0.00 ■■	0.00	3,650	3,650	3,410	9	32,850
22/10/2020	3,650	0.00 ■■	0.00	3,650	3,650	3,600	104	379,600
20/10/2020	3,650	0.20 ▲	5.48	3,420	3,650	3,650	548	2,000,200
19/10/2020	3,420	0.20 ▲	5.85	3,200	3,420	3,420	50	171,000
16/10/2020	3,200	-0.20 ▼	-6.25	3,420	3,200	3,200	2	6,400
15/10/2020	3,420	-0.23 ▼	-6.73	3,650	3,880	3,420	30	102,600
14/10/2020	3,650	0.00 ■■	0.00	3,650	3,650	3,650	303	1,105,950
13/10/2020	3,650	0.00 ■■	0.00	3,650	3,650	3,420	286	1,043,900
09/10/2020	3,650	-0.10 ▼	-2.74	3,750	3,750	3,650	123	448,950
08/10/2020	3,750	0.10 ▲	2.67	3,650	3,750	3,420	115	431,250
07/10/2020	3,650	0.10 ▲	2.74	3,550	3,700	3,600	716	2,613,400
06/10/2020	3,650	0.10 ▲	2.74	3,550	3,700	3,600	716	2,613,400
05/10/2020	3,550	-0.20 ▼	-5.63	3,700	3,800	3,450	1,848	6,560,400
01/10/2020	3,700	-0.10 ▼	-2.70	3,800	3,700	3,600	594	2,197,800
30/09/2020	3,800	0.00 ■■	0.00	3,800	3,800	3,540	406	1,542,800
29/09/2020	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1	3,800
28/09/2020	3,800	0.20 ▲	5.26	3,610	3,800	3,600	11	41,800
25/09/2020	3,610	-0.20 ▼	-5.54	3,800	3,610	3,610	150	541,500
24/09/2020	3,800	0.00 ■■	0.00	3,800	3,800	3,800	289	1,098,200
23/09/2020	3,800	-0.20 ▼	-5.26	3,950	3,900	3,680	947	3,598,600
22/09/2020	3,950	0.20 ▲	5.06	3,800	4,000	3,540	209	825,550
21/09/2020	3,800	0.00 ■■	0.00	3,820	4,080	3,800	753	2,861,400
18/09/2020	3,820	0.00 ■■	0.00	3,800	3,820	3,540	311	1,188,020
17/09/2020	3,800	0.00 ■■	0.00	3,790	0	0	738	2,804,400
16/09/2020	3,790	-0.10 ▼	-2.64	3,850	3,800	3,790	900	3,411,000
15/09/2020	3,850	0.00 ■■	0.00	3,900	3,880	3,850	427	1,643,950
14/09/2020	3,900	0.10 ▲	2.56	3,800	4,000	3,600	3	11,700
11/09/2020	3,800	-0.10 ▼	-2.63	3,920	3,920	3,800	381	1,447,800
10/09/2020	3,920	0.10 ▲	2.55	3,800	3,950	3,800	672	2,634,240
09/09/2020	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1,610	6,118,000
08/09/2020	3,800	0.10 ▲	2.63	3,700	3,900	3,700	165	627,000
07/09/2020	3,700	-0.20 ▼	-5.41	3,900	4,100	3,700	233	862,100
04/09/2020	3,900	-0.10 ▼	-2.56	3,980	3,980	3,710	555	2,164,500
03/09/2020	3,980	0.00 ■■	0.00	3,930	4,000	3,960	2,988	11,892,240
01/09/2020	3,900	0.20 ▲	5.13	3,680	3,930	3,820	2,700	10,530,000
31/08/2020	3,680	0.20 ▲	5.43	3,440	3,680	3,500	4,871	17,925,280
28/08/2020	3,440	0.20 ▲	5.81	3,220	3,440	3,400	5,766	19,835,040
27/08/2020	3,220	0.20 ▲	6.21	3,010	3,220	2,900	1,771	5,702,620
26/08/2020	3,010	-0.10 ▼	-3.32	3,100	3,170	3,010	648	1,950,480
25/08/2020	3,100	-0.10 ▼	-3.23	3,200	3,380	3,010	100	310,000
24/08/2020	3,200	0.10 ▲	3.13	3,090	3,300	3,100	1,019	3,260,800
21/08/2020	3,090	0.20 ▲	6.47	2,900	3,090	2,710	50	154,500
20/08/2020	2,900	-0.20 ▼	-6.90	3,070	3,100	2,860	513	1,487,700
19/08/2020	3,070	-0.20 ▼	-6.51	3,300	3,200	3,070	510	1,565,700
18/08/2020	3,300	-0.20 ▼	-6.06	3,500	3,500	3,260	607	2,003,100
17/08/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,280	1,586	5,551,000
14/08/2020	3,500	0.00 ■■	0.00	3,450	3,690	3,300	3,771	13,198,500
13/08/2020	3,450	0.20 ▲	5.80	3,230	3,450	3,300	4,581	15,804,450
12/08/2020	3,230	0.20 ▲	6.19	3,020	3,230	3,100	3,733	12,057,590
11/08/2020	3,020	0.20 ▲	6.62	2,850	3,020	2,660	4,083	12,330,660
10/08/2020	2,850	0.20 ▲	7.02	2,670	2,850	2,710	678	1,932,300
07/08/2020	2,670	0.20 ▲	7.49	2,500	2,670	2,500	5,790	15,459,300
06/08/2020	2,500	0.10 ▲	4.00	2,400	2,500	2,480	2,739	6,847,500
05/08/2020	2,400	-0.10 ▼	-4.17	2,500	2,550	2,400	2,240	5,376,000
04/08/2020	2,500	0.00 ■■	0.00	2,460	2,500	2,450	1,925	4,812,500
03/08/2020	2,460	0.20 ▲	8.13	2,300	2,460	2,320	1,176	2,892,960
31/07/2020	2,300	0.00 ■■	0.00	2,310	2,400	2,300	433	995,900
30/07/2020	2,310	0.00 ■■	0.00	2,310	2,310	2,310	274	632,940
29/07/2020	2,310	-0.20 ▼	-8.66	2,480	2,500	2,310	1,096	2,531,760
28/07/2020	2,480	0.13 ▲	5.24	2,350	2,480	2,350	17,430	43,226,400
27/07/2020	2,350	0.00 ■■	0.00	2,350	2,500	2,350	2,452	5,762,200
24/07/2020	2,350	-0.10 ▼	-4.26	2,450	2,450	2,350	3,461	8,133,350
23/07/2020	2,450	0.10 ▲	4.08	2,350	2,460	2,350	2,896	7,095,200
22/07/2020	2,350	0.00 ■■	0.00	2,350	2,350	2,320	2,239	5,261,650
21/07/2020	2,350	0.00 ■■	0.00	2,400	2,400	2,240	1,268	2,979,800
20/07/2020	2,400	0.10 ▲	4.17	2,320	2,400	2,220	1,317	3,160,800
17/07/2020	2,320	0.00 ■■	0.00	2,300	2,390	2,300	228	528,960
16/07/2020	2,300	0.00 ■■	0.00	2,300	2,340	2,300	524	1,205,200
15/07/2020	2,300	0.00 ■■	0.00	2,300	2,350	2,160	385	885,500
14/07/2020	2,300	0.00 ■■	0.00	2,300	2,350	2,300	571	1,313,300
13/07/2020	2,300	0.00 ■■	0.00	2,340	2,340	2,300	308	708,400
10/07/2020	2,340	0.00 ■■	0.00	2,350	2,350	2,310	208	486,720
09/07/2020	2,350	0.00 ■■	0.00	2,390	2,370	2,260	993	2,333,550
08/07/2020	2,390	0.00 ■■	0.00	2,400	2,390	2,310	136	325,040
07/07/2020	2,400	-0.01 ▼	-0.42	2,410	2,400	2,310	4,390	10,536,000
06/07/2020	2,410	0.00 ■■	0.00	2,410	2,410	2,320	644	1,552,040
04/07/2020	2,410	0.10 ▲	4.15	2,350	2,410	2,260	12	28,920
03/07/2020	2,410	0.10 ▲	4.15	2,350	2,410	2,260	12	28,920
02/07/2020	2,350	-0.10 ▼	-4.26	2,450	2,350	2,350	6,080	14,288,000
01/07/2020	2,450	0.00 ■■	0.00	2,450	2,450	2,280	225	551,250
30/06/2020	2,450	0.10 ▲	4.08	2,340	2,500	2,260	1,534	3,758,300
29/06/2020	2,340	0.00 ■■	0.00	2,360	2,360	2,340	514	1,202,760
28/06/2020	2,360	-0.04 ▼	-1.69	2,360	2,360	2,300	8,830	20,838,800
26/06/2020	2,360	-0.04 ▼	-1.69	2,360	2,360	2,300	8,830	20,838,800
25/06/2020	2,360	-0.10 ▼	-4.24	2,460	2,370	2,360	147	346,920
24/06/2020	2,460	0.00 ■■	0.00	2,450	2,460	2,400	383	942,180
23/06/2020	2,450	0.00 ■■	0.00	2,440	2,520	2,400	1,896	4,645,200
22/06/2020	2,440	0.10 ▲	4.10	2,350	2,470	2,300	522	1,273,680
19/06/2020	2,350	-0.10 ▼	-4.26	2,450	2,500	2,300	2,337	5,491,950
18/06/2020	2,450	-0.20 ▼	-8.16	2,600	2,600	2,420	1,054	2,582,300
17/06/2020	2,600	0.03 ▲	1.15	2,570	2,600	2,400	1,150	2,990,000
16/06/2020	2,570	0.10 ▲	3.89	2,470	2,570	2,300	5,541	14,240,370
15/06/2020	2,470	-0.10 ▼	-4.05	2,550	2,620	2,470	291	718,770
12/06/2020	2,550	-0.20 ▼	-7.84	2,700	2,550	2,520	2,820	7,191,000
11/06/2020	2,700	0.10 ▲	3.70	2,570	2,740	2,570	8,243	22,256,100
10/06/2020	2,570	0.00 ■■	0.00	2,520	2,580	2,520	3,344	8,594,080
09/06/2020	2,520	0.10 ▲	3.97	2,420	2,520	2,420	5,418	13,653,360
08/06/2020	2,420	0.20 ▲	8.26	2,270	2,420	2,420	6,973	16,874,660
06/06/2020	2,270	0.10 ▲	4.41	2,130	2,270	2,250	1,156	2,624,120
05/06/2020	2,270	0.10 ▲	4.41	2,130	2,270	2,250	1,156	2,624,120
04/06/2020	2,130	-0.20 ▼	-9.39	2,280	2,300	2,130	19,509	41,554,170
03/06/2020	2,280	0.00 ■■	0.00	2,320	2,320	2,280	3,878	8,841,840
02/06/2020	2,320	-0.10 ▼	-4.31	2,380	2,380	2,290	798	1,851,360
01/06/2020	2,380	0.10 ▲	4.20	2,290	2,390	2,290	2,888	6,873,440
31/05/2020	2,290	-0.10 ▼	-4.37	2,380	2,380	2,220	996	2,280,840
29/05/2020	2,290	-0.10 ▼	-4.37	2,380	2,380	2,220	996	2,280,840
28/05/2020	2,380	0.00 ■■	0.00	2,350	2,400	2,190	1,405	3,343,900
27/05/2020	2,350	0.10 ▲	4.26	2,300	2,350	2,300	80	188,000
26/05/2020	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	4,622	10,630,600
25/05/2020	2,400	0.10 ▲	4.17	2,330	2,410	2,340	1,625	3,900,000
24/05/2020	2,330	-0.10 ▼	-4.29	2,390	2,390	2,330	50	116,500
22/05/2020	2,330	-0.10 ▼	-4.29	2,390	2,390	2,330	50	116,500
21/05/2020	2,390	0.00 ■■	0.00	2,400	2,390	2,310	546	1,304,940
20/05/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,350	312	748,800
19/05/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,350	312	748,800
18/05/2020	2,400	-0.10 ▼	-4.17	2,450	2,440	2,320	115	276,000
15/05/2020	2,450	0.10 ▲	4.08	2,400	2,540	2,320	1,026	2,513,700
14/05/2020	2,450	0.10 ▲	4.08	2,400	2,540	2,320	1,026	2,513,700
13/05/2020	2,400	0.00 ■■	0.00	2,440	2,440	2,360	272	652,800
12/05/2020	2,440	0.00 ■■	0.00	2,440	2,450	2,300	1,596	3,894,240
11/05/2020	2,440	0.10 ▲	4.10	2,300	2,450	2,440	2,263	5,521,720
10/05/2020	2,300	-0.10 ▼	-4.35	2,400	2,470	2,300	551	1,267,300
08/05/2020	2,300	-0.10 ▼	-4.35	2,400	2,470	2,300	551	1,267,300
07/05/2020	2,400	-0.10 ▼	-4.17	2,500	2,500	2,400	1,101	2,642,400
06/05/2020	2,500	0.10 ▲	4.00	2,420	2,500	2,500	1	2,500
05/05/2020	2,420	-0.20 ▼	-8.26	2,600	2,450	2,420	1,334	3,228,280
04/05/2020	2,600	0.00 ■■	0.00	2,560	2,700	2,560	1,055	2,743,000
01/05/2020	2,560	0.20 ▲	7.81	2,400	2,560	2,260	217	555,520
30/04/2020	2,560	0.20 ▲	7.81	2,400	2,560	2,260	217	555,520
29/04/2020	2,560	0.20 ▲	7.81	2,400	2,560	2,260	217	555,520
28/04/2020	2,400	-0.20 ▼	-8.33	2,580	2,700	2,400	7,801	18,722,400
27/04/2020	2,580	-0.20 ▼	-7.75	2,770	2,950	2,580	5,354	13,813,320
26/04/2020	2,770	-0.20 ▼	-7.22	2,960	3,090	2,770	208	576,160
24/04/2020	2,770	-0.20 ▼	-7.22	2,960	3,090	2,770	208	576,160
22/04/2020	2,960	0.20 ▲	6.76	2,780	2,960	2,590	1,956	5,789,760
21/04/2020	2,960	0.20 ▲	6.76	2,780	2,960	2,590	1,956	5,789,760
20/04/2020	2,780	0.00 ■■	0.00	2,780	2,960	2,600	209	581,020
17/04/2020	2,780	0.20 ▲	7.19	2,600	2,780	2,600	331	920,180
16/04/2020	2,780	0.20 ▲	7.19	2,600	2,780	2,600	331	920,180
15/04/2020	2,600	-0.20 ▼	-7.69	2,790	2,600	2,600	2	5,200
14/04/2020	2,600	-0.20 ▼	-7.69	2,790	2,600	2,600	2	5,200
13/04/2020	2,790	-0.20 ▼	-7.17	3,000	2,800	2,790	1,746	4,871,340
12/04/2020	3,000	0.00 ■■	0.00	2,950	3,150	2,750	537	1,611,000
10/04/2020	3,000	0.00 ■■	0.00	2,950	3,150	2,750	537	1,611,000
09/04/2020	2,950	0.00 ■■	0.00	3,000	3,200	2,790	15	44,250
08/04/2020	3,000	0.10 ▲	3.33	2,880	3,080	2,680	694	2,082,000
07/04/2020	2,880	0.20 ▲	6.94	2,700	2,880	2,800	302	869,760
06/04/2020	2,700	0.20 ▲	7.41	2,550	2,700	2,700	322	869,400
05/04/2020	2,550	-0.10 ▼	-3.92	2,680	2,860	2,500	208	530,400
03/04/2020	2,550	-0.10 ▼	-3.92	2,680	2,860	2,500	208	530,400
02/04/2020	2,680	-0.20 ▼	-7.46	2,880	2,680	2,680	1	2,680
01/04/2020	2,680	-0.20 ▼	-7.46	2,880	2,680	2,680	1	2,680
31/03/2020	2,880	0.20 ▲	6.94	2,700	2,880	2,530	226	650,880
30/03/2020	2,700	-0.20 ▼	-7.41	2,880	3,050	2,700	151	407,700
29/03/2020	2,880	0.20 ▲	6.94	2,700	2,880	2,880	1	2,880
27/03/2020	2,880	0.20 ▲	6.94	2,700	2,880	2,880	1	2,880
26/03/2020	2,700	-0.20 ▼	-7.41	2,880	2,700	2,680	283	764,100
25/03/2020	2,880	0.20 ▲	6.94	2,700	2,880	2,520	2	5,760
24/03/2020	2,700	-0.20 ▼	-7.41	2,900	2,700	2,700	1	2,700
23/03/2020	2,900	-0.10 ▼	-3.45	3,040	2,900	2,830	472	1,368,800
22/03/2020	3,040	0.20 ▲	6.58	2,850	3,040	3,040	1	3,040
20/03/2020	3,040	0.20 ▲	6.58	2,850	3,040	3,040	1	3,040
19/03/2020	2,850	0.00 ■■	0.00	2,890	2,890	2,850	15	42,750
18/03/2020	2,850	0.00 ■■	0.00	2,890	2,890	2,850	15	42,750
13/03/2020	2,890	-0.21 ▼	-7.27	3,100	3,000	2,890	830	2,398,700
10/03/2020	3,100	0.20 ▲	6.45	2,900	3,100	3,100	1	3,100
09/03/2020	2,900	-0.20 ▼	-6.90	3,100	2,900	2,900	20	58,000
06/03/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,000	91	282,100
05/03/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,100	82	254,200
03/03/2020	3,100	-0.10 ▼	-3.23	3,200	3,100	3,010	64	198,400
02/03/2020	3,200	0.20 ▲	6.25	3,040	3,200	2,910	25	80,000
28/02/2020	3,040	0.20 ▲	6.58	2,850	3,040	2,700	2	6,080
27/02/2020	2,850	0.00 ■■	0.00	2,900	3,100	2,850	705	2,009,250
26/02/2020	2,900	-0.20 ▼	-6.90	3,100	2,900	2,900	765	2,218,500
25/02/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,100	500	1,550,000
24/02/2020	3,100	-0.10 ▼	-3.23	3,210	3,100	3,100	520	1,612,000
20/02/2020	3,210	0.20 ▲	6.23	3,000	3,210	3,210	1	3,210
15/02/2020	3,000	0.00 ■■	0.00	3,010	3,000	2,860	2	6,000
14/02/2020	3,000	0.00 ■■	0.00	3,010	3,000	2,860	2	6,000
13/02/2020	3,010	0.00 ■■	0.00	3,000	3,200	3,000	314	945,140
12/02/2020	3,000	-0.20 ▼	-6.67	3,160	3,000	3,000	121	363,000
11/02/2020	3,160	-0.20 ▼	-6.33	3,390	3,160	3,160	8	25,280
10/02/2020	3,390	-0.30 ▼	-8.85	3,640	3,840	3,390	1,115	3,779,850
09/02/2020	3,640	0.20 ▲	5.49	3,440	3,640	3,640	1	3,640
07/02/2020	3,640	0.20 ▲	5.49	3,440	3,640	3,640	1	3,640
06/02/2020	3,440	0.20 ▲	5.81	3,290	3,440	3,060	265	911,600
05/02/2020	3,290	0.10 ▲	3.04	3,200	3,290	3,290	1	3,290
04/02/2020	3,200	0.00 ■■	0.00	3,240	3,200	3,200	20	64,000
03/02/2020	3,240	0.20 ▲	6.17	3,070	3,240	2,870	46	149,040
02/02/2020	3,070	-0.20 ▼	-6.51	3,300	3,100	3,070	250	767,500
31/01/2020	3,070	-0.20 ▼	-6.51	3,300	3,100	3,070	250	767,500
30/01/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	49	161,700
29/01/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	49	161,700
28/01/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	49	161,700
27/01/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	49	161,700
26/01/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	49	161,700
24/01/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	49	161,700
23/01/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	49	161,700
22/01/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	49	161,700
21/01/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,240	4,092,000
16/01/2020	3,300	0.03 ▲	0.91	3,300	3,450	3,300	7,370	24,321,000
13/01/2020	3,300	0.10 ▲	3.03	3,240	3,300	3,200	401	1,323,300
10/01/2020	3,240	-0.20 ▼	-6.17	3,480	3,240	3,240	1	3,240
07/01/2020	3,480	0.20 ▲	5.75	3,290	3,480	3,150	610	2,122,800
06/01/2020	3,290	-0.20 ▼	-6.08	3,520	3,300	3,290	450	1,480,500
03/01/2020	3,520	0.00 ■■	0.00	3,480	3,520	3,520	200	704,000
02/01/2020	3,480	0.20 ▲	5.75	3,260	3,480	3,480	136	473,280
31/12/2019	3,260	-0.20 ▼	-6.13	3,500	3,740	3,260	3,284	10,705,840
30/12/2019	3,500	0.00 ■■	0.00	3,450	3,690	3,500	122	427,000
27/12/2019	3,450	0.20 ▲	5.80	3,230	3,450	3,400	18	62,100
26/12/2019	3,230	-0.20 ▼	-6.19	3,420	3,650	3,230	60	193,800
25/12/2019	3,420	0.20 ▲	5.85	3,200	3,420	3,210	219	748,980
24/12/2019	3,200	-0.20 ▼	-6.25	3,350	3,500	3,200	359	1,148,800
23/12/2019	3,350	-0.30 ▼	-8.96	3,600	3,660	3,350	8	26,800
20/12/2019	3,600	0.24 ▲	6.67	3,600	3,840	3,600	2,010	7,236,000
19/12/2019	3,600	-0.20 ▼	-5.56	3,800	3,900	3,600	210	756,000
18/12/2019	3,800	0.20 ▲	5.26	3,600	3,850	3,360	309	1,174,200
17/12/2019	3,600	-0.10 ▼	-2.78	3,720	3,900	3,500	543	1,954,800
16/12/2019	3,720	-0.30 ▼	-8.06	4,000	4,000	3,720	10	37,200
13/12/2019	4,000	0.20 ▲	5.00	3,800	4,000	3,550	767	3,068,000
12/12/2019	3,800	-0.10 ▼	-2.63	3,920	4,190	3,800	11	41,800
11/12/2019	3,920	0.30 ▲	7.65	3,670	3,920	3,910	1,479	5,797,680
10/12/2019	3,670	-0.30 ▼	-8.17	3,930	3,700	3,670	688	2,524,960
06/12/2019	3,930	0.00 ■■	0.00	3,930	4,100	3,930	659	2,589,870
05/12/2019	3,930	0.00 ■■	0.00	3,930	4,100	3,930	690	2,711,700
04/12/2019	3,930	-0.10 ▼	-2.54	4,020	0	0	1,031	4,051,830
03/12/2019	4,020	-0.30 ▼	-7.46	4,300	4,030	4,000	816	3,280,320
02/12/2019	4,300	0.20 ▲	4.65	4,100	4,300	3,910	61	262,300
29/11/2019	4,100	0.20 ▲	4.88	3,900	4,100	3,910	567	2,324,700
28/11/2019	3,900	0.00 ■■	0.00	3,850	4,100	3,600	1,949	7,601,100
27/11/2019	3,850	-0.30 ▼	-7.79	4,120	4,380	3,850	1,051	4,046,350
26/11/2019	4,120	0.00 ■■	0.00	4,120	4,400	4,120	2,215	9,125,800
25/11/2019	4,120	0.00 ■■	0.00	4,170	4,460	4,010	1,417	5,838,040
22/11/2019	4,170	-0.30 ▼	-7.19	4,460	4,710	4,150	2,336	9,741,120
21/11/2019	4,460	0.30 ▲	6.73	4,170	4,460	4,430	8,960	39,961,600
20/11/2019	4,170	0.30 ▲	7.19	3,900	4,170	4,000	10,361	43,205,370
19/11/2019	3,900	0.30 ▲	7.69	3,650	3,900	3,700	3,754	14,640,600
18/11/2019	3,650	0.20 ▲	5.48	3,420	3,650	3,300	8,739	31,897,350
15/11/2019	3,420	0.20 ▲	5.85	3,200	3,420	3,420	2	6,840
14/11/2019	3,200	0.00 ■■	0.00	3,190	3,200	3,200	56	179,200
13/11/2019	3,190	-0.20 ▼	-6.27	3,430	3,670	3,190	186	593,340
12/11/2019	3,430	0.00 ■■	0.00	3,430	3,600	3,200	35	120,050
11/11/2019	3,430	-0.10 ▼	-2.92	3,550	3,500	3,430	111	380,730
08/11/2019	3,550	0.00 ■■	0.00	3,550	3,790	3,450	325	1,153,750
07/11/2019	3,550	0.00 ■■	0.00	3,560	3,800	3,550	2,823	10,021,650
06/11/2019	3,560	-0.20 ▼	-5.62	3,770	4,030	3,560	906	3,225,360
05/11/2019	3,770	0.20 ▲	5.31	3,540	3,770	3,770	8	30,160
04/11/2019	3,540	0.20 ▲	5.65	3,310	3,540	3,540	10	35,400
01/11/2019	3,310	-0.20 ▼	-6.04	3,530	3,310	3,310	443	1,466,330
31/10/2019	3,530	0.20 ▲	5.67	3,300	3,530	3,500	480	1,694,400
30/10/2019	3,300	-0.20 ▼	-6.06	3,530	3,770	3,300	6	19,800
29/10/2019	3,530	0.20 ▲	5.67	3,300	3,530	3,530	11	38,830
28/10/2019	3,300	-0.20 ▼	-6.06	3,540	3,770	3,300	433	1,428,900
25/10/2019	3,540	0.20 ▲	5.65	3,320	3,550	3,150	2,079	7,359,660
24/10/2019	3,320	0.20 ▲	6.02	3,110	3,320	3,320	1	3,320
23/10/2019	3,110	-0.20 ▼	-6.43	3,310	3,110	3,110	5	15,550
22/10/2019	3,310	-0.10 ▼	-3.02	3,400	3,620	3,310	537	1,777,470
21/10/2019	3,400	-0.20 ▼	-5.88	3,630	3,880	3,400	31	105,400
18/10/2019	3,630	0.20 ▲	5.51	3,400	3,630	3,400	14	50,820
17/10/2019	3,400	-0.10 ▼	-2.94	3,470	3,400	3,400	23	78,200
16/10/2019	3,470	0.00 ■■	0.00	3,470	3,710	3,470	111	385,170
15/10/2019	3,470	0.20 ▲	5.76	3,250	3,470	3,450	73	253,310
14/10/2019	3,250	0.00 ■■	0.00	3,260	3,480	3,040	2,868	9,321,000
11/10/2019	3,260	0.20 ▲	6.13	3,050	3,260	3,260	30	97,800
10/10/2019	3,050	0.00 ■■	0.00	3,040	3,250	3,050	348	1,061,400
09/10/2019	3,040	-0.20 ▼	-6.58	3,260	3,400	3,040	30	91,200
07/10/2019	3,260	0.20 ▲	6.13	3,050	3,260	3,050	241	785,660
04/10/2019	3,050	-0.20 ▼	-6.56	3,260	3,300	3,050	995	3,034,750
03/10/2019	3,260	-0.20 ▼	-6.13	3,500	3,350	3,260	93	303,180
01/10/2019	3,500	0.10 ▲	2.86	3,400	3,500	3,500	30	105,000
30/09/2019	3,400	0.20 ▲	5.88	3,250	3,470	3,050	51	173,400
27/09/2019	3,250	-0.20 ▼	-6.15	3,490	3,490	3,250	258	838,500
26/09/2019	3,490	0.10 ▲	2.87	3,400	3,490	3,180	1,732	6,044,680
25/09/2019	3,400	0.00 ■■	0.00	3,420	3,400	3,200	279	948,600
24/09/2019	3,420	0.00 ■■	0.00	3,420	3,500	3,420	31	106,020
23/09/2019	3,420	0.20 ▲	5.85	3,200	3,420	3,200	1,411	4,825,620
20/09/2019	3,200	0.20 ▲	6.25	3,000	3,200	3,000	1,000	3,200,000
19/09/2019	3,000	-0.10 ▼	-3.33	3,100	3,150	3,000	227	681,000
18/09/2019	3,100	0.10 ▲	3.23	3,050	3,100	3,040	301	933,100
17/09/2019	3,050	0.00 ■■	0.00	3,000	3,050	3,000	680	2,074,000
16/09/2019	3,000	0.00 ■■	0.00	2,980	3,000	3,000	1	3,000
13/09/2019	2,980	0.20 ▲	6.71	2,790	2,980	2,700	17	50,660
12/09/2019	2,790	0.00 ■■	0.00	2,820	2,900	2,790	35	97,650
11/09/2019	2,820	0.20 ▲	7.09	2,640	2,820	2,600	200	564,000
10/09/2019	2,640	-0.20 ▼	-7.58	2,830	2,820	2,640	42	110,880
09/09/2019	2,830	0.20 ▲	7.07	2,660	2,830	2,750	10	28,300
06/09/2019	2,660	-0.20 ▼	-7.52	2,860	2,660	2,660	1	2,660
05/09/2019	2,860	0.20 ▲	6.99	2,680	2,860	2,550	65	185,900
04/09/2019	2,680	-0.10 ▼	-3.73	2,790	2,680	2,680	13	34,840
03/09/2019	2,790	-0.20 ▼	-7.17	2,990	3,170	2,790	105	292,950
30/08/2019	2,990	0.00 ■■	0.00	3,040	2,990	2,830	301	899,990
29/08/2019	3,040	0.00 ■■	0.00	2,990	3,050	2,790	163	495,520
28/08/2019	2,990	0.10 ▲	3.34	2,900	2,990	2,700	302	902,980
27/08/2019	2,900	0.10 ▲	3.45	2,790	2,900	2,700	3	8,700
26/08/2019	2,790	-0.20 ▼	-7.17	2,990	3,040	2,790	909	2,536,110
23/08/2019	2,990	0.20 ▲	6.69	2,830	3,000	2,720	332	992,680
22/08/2019	2,830	0.10 ▲	3.53	2,700	2,830	2,700	4	11,320
21/08/2019	2,700	-0.20 ▼	-7.41	2,880	3,020	2,700	701	1,892,700
20/08/2019	2,880	0.20 ▲	6.94	2,700	2,880	2,880	1	2,880
19/08/2019	2,700	-0.10 ▼	-3.70	2,780	2,950	2,600	13	35,100
16/08/2019	2,780	0.20 ▲	7.19	2,610	2,780	2,780	2	5,560
15/08/2019	2,610	-0.10 ▼	-3.83	2,720	2,610	2,610	3	7,830
14/08/2019	2,720	-0.10 ▼	-3.68	2,800	2,980	2,610	3	8,160
13/08/2019	2,800	0.00 ■■	0.00	2,840	2,900	2,710	13	36,400
12/08/2019	2,840	-0.20 ▼	-7.04	3,050	2,840	2,840	1	2,840
09/08/2019	3,050	0.00 ■■	0.00	3,060	3,090	2,850	5	15,250
08/08/2019	3,060	0.00 ■■	0.00	3,070	3,060	2,860	55	168,300
07/08/2019	3,070	0.20 ▲	6.51	2,880	3,070	2,900	10	30,700
06/08/2019	2,880	0.00 ■■	0.00	2,870	2,880	2,670	82	236,160
02/08/2019	2,870	0.20 ▲	6.97	2,700	2,870	2,540	87	249,690
01/08/2019	2,700	0.00 ■■	0.00	2,700	2,700	2,560	39	105,300
31/07/2019	2,700	-0.20 ▼	-7.41	2,900	2,850	2,700	220	594,000
30/07/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	19	55,100
29/07/2019	2,900	0.00 ■■	0.00	2,900	3,000	2,900	2	5,800
26/07/2019	2,900	-0.20 ▼	-6.90	3,070	2,900	2,900	26	75,400
25/07/2019	3,070	0.00 ■■	0.00	3,070	3,070	2,860	230	706,100
24/07/2019	3,070	0.00 ■■	0.00	3,060	3,070	3,070	1	3,070
23/07/2019	3,060	-0.20 ▼	-6.54	3,290	3,060	3,060	583	1,783,980
22/07/2019	3,290	0.20 ▲	6.08	3,080	3,290	2,870	3,200	10,528,000
19/07/2019	3,080	0.20 ▲	6.49	2,880	3,080	3,060	500	1,540,000
18/07/2019	2,880	0.20 ▲	6.94	2,700	2,880	2,600	13	37,440
16/07/2019	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	2	5,400
12/07/2019	2,800	-0.10 ▼	-3.57	2,880	3,080	2,800	2,349	6,577,200
11/07/2019	2,880	-0.20 ▼	-6.94	3,090	2,880	2,880	10	28,800
10/07/2019	3,090	0.20 ▲	6.47	2,920	3,090	2,810	2	6,180
09/07/2019	2,920	0.20 ▲	6.85	2,730	2,920	2,920	553	1,614,760
05/07/2019	2,730	-0.10 ▼	-3.66	2,870	2,730	2,730	1	2,730
04/07/2019	2,870	0.20 ▲	6.97	2,690	2,870	2,870	2	5,740
03/07/2019	2,690	-0.20 ▼	-7.43	2,870	2,880	2,690	11	29,590
01/07/2019	2,870	0.20 ▲	6.97	2,690	2,870	2,800	7	20,090
28/06/2019	2,690	-0.20 ▼	-7.43	2,840	2,840	2,690	2	5,380
27/06/2019	2,840	-0.20 ▼	-7.04	3,020	2,840	2,840	1	2,840
24/06/2019	3,020	0.20 ▲	6.62	2,830	3,020	3,020	1	3,020
21/06/2019	2,830	-0.20 ▼	-7.07	3,000	2,830	2,830	1	2,830
20/06/2019	3,000	0.00 ■■	0.00	2,990	3,000	2,990	69	207,000
19/06/2019	2,990	0.20 ▲	6.69	2,800	2,990	2,990	20	59,800
18/06/2019	2,800	-0.10 ▼	-3.57	2,910	2,800	2,800	1	2,800
17/06/2019	2,910	-0.20 ▼	-6.87	3,120	2,920	2,910	9	26,190
16/06/2019	3,120	0.10 ▲	3.21	3,000	3,120	3,120	1	3,120
14/06/2019	3,120	0.10 ▲	3.21	3,000	3,120	3,120	1	3,120
13/06/2019	3,000	0.20 ▲	6.67	2,840	3,000	3,000	22	66,000
11/06/2019	3,050	-0.20 ▼	-6.56	3,270	3,050	3,050	8	24,400
07/06/2019	3,270	0.00 ■■	0.00	3,270	3,270	3,270	1	3,270
06/06/2019	3,270	0.00 ■■	0.00	3,270	3,270	3,270	1	3,270
05/06/2019	3,270	0.00 ■■	0.00	3,270	3,270	3,270	70	228,900
04/06/2019	3,270	0.10 ▲	3.06	3,190	3,270	3,270	780	2,550,600
03/06/2019	3,190	0.00 ■■	0.00	3,170	3,190	2,960	4	12,760
31/05/2019	3,170	0.20 ▲	6.31	2,970	3,170	3,160	46	145,820
30/05/2019	3,170	0.20 ▲	6.31	2,970	3,170	3,160	46	145,820
29/05/2019	2,970	-0.20 ▼	-6.73	3,190	3,300	2,970	29	86,130
28/05/2019	3,190	0.20 ▲	6.27	3,040	3,190	3,100	52	165,880
27/05/2019	3,040	0.00 ■■	0.00	3,040	3,040	3,040	1	3,040
26/05/2019	3,040	0.00 ■■	0.00	3,040	3,040	3,040	1	3,040
24/05/2019	3,040	0.00 ■■	0.00	3,040	3,040	3,040	1	3,040
23/05/2019	3,040	-0.20 ▼	-6.58	3,250	3,250	3,040	22	66,880
22/05/2019	3,250	0.10 ▲	3.08	3,160	3,250	3,000	2	6,500
21/05/2019	3,160	-0.20 ▼	-6.33	3,390	3,160	3,160	1,151	3,637,160
20/05/2019	3,390	0.00 ■■	0.00	3,400	3,470	3,170	6	20,340
19/05/2019	3,400	0.00 ■■	0.00	3,400	3,400	3,400	20	68,000
17/05/2019	3,400	0.00 ■■	0.00	3,400	3,400	3,400	20	68,000
16/05/2019	3,400	0.20 ▲	5.88	3,190	3,400	2,990	491	1,669,400
15/05/2019	3,190	0.20 ▲	6.27	2,990	3,190	3,190	14	44,660
14/05/2019	2,990	-0.20 ▼	-6.69	3,180	3,000	2,990	20	59,800
13/05/2019	3,180	-0.20 ▼	-6.29	3,400	3,180	3,180	41	130,380
12/05/2019	3,400	0.00 ■■	0.00	3,410	3,400	3,200	556	1,890,400
10/05/2019	3,400	0.00 ■■	0.00	3,410	3,400	3,200	556	1,890,400
09/05/2019	3,410	0.20 ▲	5.87	3,200	3,410	3,410	1	3,410
08/05/2019	3,410	0.20 ▲	5.87	3,200	3,410	3,410	1	3,410
07/05/2019	3,200	-0.20 ▼	-6.25	3,440	3,200	3,200	1	3,200
03/05/2019	3,440	-0.10 ▼	-2.91	3,500	3,440	3,440	1	3,440
02/05/2019	3,440	-0.10 ▼	-2.91	3,500	3,440	3,440	1	3,440
24/04/2019	3,500	0.20 ▲	5.71	3,300	3,500	3,070	191	668,500
23/04/2019	3,500	0.20 ▲	5.71	3,300	3,500	3,070	191	668,500
22/04/2019	3,300	0.00 ■■	0.00	3,300	3,300	3,300	522	1,722,600
21/04/2019	3,300	0.00 ■■	0.00	3,300	3,300	3,300	680	2,244,000
19/04/2019	3,300	0.00 ■■	0.00	3,300	3,300	3,300	680	2,244,000
18/04/2019	3,300	-0.20 ▼	-6.06	3,450	3,300	3,300	1	3,300
17/04/2019	3,450	0.20 ▲	5.80	3,300	3,450	3,350	200	690,000
16/04/2019	3,670	0.14 ▲	3.81	3,530	3,670	3,350	920	3,376,400
15/04/2019	3,300	-0.20 ▼	-6.06	3,530	3,530	3,300	25	82,500
14/04/2019	3,300	-0.20 ▼	-6.06	3,530	3,530	3,300	25	82,500
12/04/2019	3,300	-0.20 ▼	-6.06	3,530	3,530	3,300	25	82,500
11/04/2019	3,530	0.20 ▲	5.67	3,300	3,530	3,530	90	317,700
10/04/2019	3,300	0.00 ■■	0.00	3,300	3,530	3,300	37	122,100
09/04/2019	3,300	0.00 ■■	0.00	3,300	3,400	3,100	610	2,013,000
08/04/2019	3,300	-0.20 ▼	-6.06	3,500	3,300	3,300	145	478,500
05/04/2019	3,500	0.10 ▲	2.86	3,400	3,500	3,500	1	3,500
04/04/2019	3,850	0.25 ▲	6.49	3,600	3,850	3,360	7,790	29,991,500
03/04/2019	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	113	384,200
02/04/2019	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	113	384,200
30/03/2019	3,740	0.24 ▲	6.42	3,500	3,740	3,740	10	37,400
29/03/2019	3,500	0.00 ■■	0.00	3,550	3,500	3,500	100	350,000
28/03/2019	3,600	0.00 ■■	0.00	3,600	3,600	3,600	650	2,340,000
27/03/2019	3,550	0.00 ■■	0.00	3,500	3,550	3,550	1	3,550
20/03/2019	3,600	-0.05 ▼	-1.39	3,650	3,600	3,600	70	252,000
19/03/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,500	100	350,000
18/03/2019	3,500	-0.10 ▼	-2.86	3,600	3,600	3,500	145	507,500
15/03/2019	3,600	0.10 ▲	2.78	3,550	3,600	3,500	191	687,600
14/03/2019	3,550	0.00 ■■	0.00	3,500	3,550	3,550	1	3,550
13/03/2019	3,500	-0.20 ▼	-5.71	3,650	3,550	3,500	1,109	3,881,500
11/03/2019	3,650	0.20 ▲	5.48	3,450	3,650	3,520	51	186,150
10/03/2019	3,530	-0.32 ▼	-9.07	3,600	3,450	3,450	200	706,000
08/03/2019	3,450	-0.20 ▼	-5.80	3,600	3,450	3,450	100	345,000
07/03/2019	3,600	0.00 ■■	0.00	3,600	3,660	3,500	127	457,200
06/03/2019	3,600	-0.20 ▼	-5.56	3,780	3,600	3,600	135	486,000
05/03/2019	3,780	0.00 ■■	0.00	3,780	3,780	3,780	21	79,380
04/03/2019	3,780	0.10 ▲	2.65	3,650	3,780	3,780	10	37,800
28/02/2019	3,650	0.00 ■■	0.00	3,600	3,650	3,650	1	3,650
27/02/2019	3,600	0.10 ▲	2.78	3,540	3,600	3,540	153	550,800
26/02/2019	3,540	-0.30 ▼	-8.47	3,800	3,540	3,540	1	3,540
22/02/2019	3,800	0.00 ■■	0.00	3,790	3,800	3,800	1	3,800
20/02/2019	3,790	0.10 ▲	2.64	3,700	3,790	3,790	1	3,790
19/02/2019	3,700	-0.20 ▼	-5.41	3,880	3,860	3,700	80	296,000
18/02/2019	3,880	0.20 ▲	5.15	3,670	3,880	3,880	1	3,880
15/02/2019	3,670	0.20 ▲	5.45	3,430	3,670	3,190	6	22,020
13/02/2019	3,650	-0.03 ▼	-0.82	3,680	3,430	3,430	230	839,500
12/02/2019	3,430	-0.30 ▼	-8.75	3,680	3,430	3,430	4	13,720
30/01/2019	3,740	0.24 ▲	6.42	3,500	3,740	3,740	10	37,400
29/01/2019	3,680	0.20 ▲	5.43	3,440	3,680	3,680	11	40,480
28/01/2019	3,440	-0.20 ▼	-5.81	3,680	3,440	3,440	10	34,400
23/01/2019	3,680	0.20 ▲	5.43	3,450	3,680	3,250	11,000	40,480,000
22/01/2019	3,450	-0.20 ▼	-5.80	3,650	3,450	3,450	10,000	34,500,000
19/01/2019	3,650	0.20 ▲	5.48	3,420	3,650	3,650	1,000	3,650,000
18/01/2019	3,650	0.23 ▲	6.30	3,420	3,650	3,650	10	36,500
17/01/2019	3,420	-0.25 ▼	-7.31	3,670	3,420	3,420	460	1,573,200
16/01/2019	3,670	0.14 ▲	3.81	3,530	3,670	3,350	920	3,376,400
10/01/2019	3,530	-0.26 ▼	-7.37	3,790	3,530	3,530	200	706,000
08/01/2019	3,790	0.19 ▲	5.01	3,600	3,790	3,590	30	113,700
04/01/2019	3,850	0.25 ▲	6.49	3,600	3,850	3,360	7,790	29,991,500
02/01/2019	3,600	0.00 ■■	0.00	3,600	3,600	3,600	170	612,000
28/12/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,600	650	2,340,000
20/12/2018	3,600	-0.05 ▼	-1.39	3,650	3,600	3,600	70	252,000
14/12/2018	3,650	0.00 ■■	0.00	3,650	3,650	3,650	100	365,000
13/12/2018	3,650	-0.23 ▼	-6.30	3,880	3,650	3,610	230	839,500
07/12/2018	3,880	0.14 ▲	3.61	3,740	3,880	3,490	4,510	17,498,800
05/12/2018	3,740	0.00 ■■	0.00	3,740	3,740	3,740	50	187,000
30/11/2018	3,740	0.24 ▲	6.42	3,500	3,740	3,740	10	37,400
29/11/2018	3,500	-0.22 ▼	-6.29	3,720	3,500	3,500	3,360	11,760,000
27/11/2018	3,720	-0.28 ▼	-7.53	4,000	3,720	3,720	200	744,000
20/11/2018	4,000	0.17 ▲	4.25	3,830	4,000	3,850	20	80,000
16/11/2018	3,830	0.25 ▲	6.53	3,580	3,830	3,650	1,720	6,587,600
13/11/2018	3,580	0.00 ■■	0.00	3,580	3,580	3,580	50	179,000
12/11/2018	3,580	0.23 ▲	6.42	3,350	3,580	3,580	60	214,800
09/11/2018	3,350	-0.24 ▼	-7.16	3,590	3,350	3,350	1,000	3,350,000
03/11/2018	3,590	-0.26 ▼	-7.24	3,850	3,590	3,590	300	1,077,000
02/11/2018	3,590	-0.26 ▼	-7.24	3,850	3,590	3,590	300	1,077,000
30/10/2018	3,850	0.24 ▲	6.23	3,610	3,850	3,850	30	115,500
29/10/2018	3,610	-0.27 ▼	-7.48	3,880	3,610	3,610	10	36,100
25/10/2018	3,880	0.25 ▲	6.44	3,630	3,880	3,880	1,450	5,626,000
24/10/2018	3,630	-0.27 ▼	-7.44	3,900	4,000	3,630	2,310	8,385,300
12/10/2018	3,900	0.20 ▲	5.13	3,700	3,900	3,900	10	39,000
08/10/2018	3,700	0.00 ■■	0.00	3,700	3,700	3,700	20	74,000
05/10/2018	3,700	0.00 ■■	0.00	3,700	3,700	3,700	20	74,000
03/10/2018	3,700	0.10 ▲	2.70	3,700	3,800	3,700	940	3,478,000
02/10/2018	3,700	-0.10 ▼	-2.70	3,800	3,700	3,700	120	444,000
01/10/2018	3,800	0.15 ▲	3.95	3,650	3,800	3,800	180	684,000
28/09/2018	3,650	-0.20 ▼	-5.48	3,850	3,650	3,650	3,830	13,979,500
27/09/2018	3,850	0.14 ▲	3.64	3,710	3,850	3,850	80	308,000
26/09/2018	3,710	-0.27 ▼	-7.28	3,980	3,710	3,710	300	1,113,000
25/09/2018	3,980	0.23 ▲	5.78	3,750	3,980	3,750	20	79,600
24/09/2018	3,750	0.10 ▲	2.67	3,650	3,800	3,750	2,140	8,025,000
21/09/2018	3,650	-0.25 ▼	-6.85	3,900	3,650	3,650	1,420	5,183,000
19/09/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,900	550	2,145,000
18/09/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,900	100	390,000
13/09/2018	3,900	0.18 ▲	4.62	3,720	3,900	3,900	1,000	3,900,000
11/09/2018	3,720	-0.27 ▼	-7.26	3,990	3,800	3,720	3,110	11,569,200
10/09/2018	3,990	0.00 ■■	0.00	3,990	3,990	3,990	80	319,200
07/09/2018	3,990	0.00 ■■	0.00	3,990	3,990	3,990	100	399,000
06/09/2018	3,990	0.00 ■■	0.00	3,990	3,990	3,990	300	1,197,000
04/09/2018	3,990	0.00 ■■	0.00	3,990	3,990	3,990	10	39,900
23/08/2018	3,990	0.14 ▲	3.51	3,850	3,990	3,850	50	199,500
21/08/2018	3,850	0.00 ■■	0.00	3,850	3,850	3,850	120	462,000
17/08/2018	3,850	0.15 ▲	3.90	3,700	3,850	3,850	10	38,500
14/08/2018	3,700	-0.18 ▼	-4.86	3,880	3,800	3,700	160	592,000
13/08/2018	3,880	0.23 ▲	5.93	3,650	3,880	3,600	40	155,200
03/08/2018	3,650	0.00 ■■	0.00	3,650	3,650	3,650	900	3,285,000
02/08/2018	3,650	0.00 ■■	0.00	3,650	3,650	3,650	1,630	5,949,500
31/07/2018	3,650	-0.10 ▼	-2.74	3,750	3,700	3,650	130	474,500
27/07/2018	3,750	0.05 ▲	1.33	3,700	3,750	3,750	100	375,000
26/07/2018	3,700	-0.05 ▼	-1.35	3,750	3,700	3,700	800	2,960,000
24/07/2018	3,750	0.00 ■■	0.00	3,750	3,750	3,750	4,500	16,875,000
17/07/2018	3,750	0.24 ▲	6.40	3,750	3,990	3,750	20	75,000
16/07/2018	3,750	-0.03 ▼	-0.80	3,780	3,750	3,750	170	637,500
13/07/2018	3,780	0.23 ▲	6.08	3,550	3,780	3,780	10	37,800
12/07/2018	3,550	-0.24 ▼	-6.76	3,790	3,550	3,540	3,100	11,005,000
11/07/2018	3,790	0.14 ▲	3.69	3,650	3,790	3,790	10	37,900
09/07/2018	3,650	-0.04 ▼	-1.10	3,690	3,690	3,650	9,010	32,886,500
06/07/2018	3,690	0.19 ▲	5.15	3,500	3,690	3,690	10	36,900
03/07/2018	3,500	-0.20 ▼	-5.71	3,700	3,500	3,500	710	2,485,000
02/07/2018	3,700	0.10 ▲	2.70	3,600	3,700	3,500	2,210	8,177,000
29/06/2018	3,600	-0.22 ▼	-6.11	3,820	0	0	5,000	18,000,000
28/06/2018	3,820	0.22 ▲	5.76	3,600	3,820	3,820	20	76,400
26/06/2018	3,600	-0.20 ▼	-5.56	3,800	3,610	3,600	3,390	12,204,000
25/06/2018	3,800	0.20 ▲	5.26	3,600	3,800	3,800	10	38,000
21/06/2018	3,600	-0.20 ▼	-5.56	3,800	3,600	3,600	10	36,000
18/06/2018	3,800	-0.08 ▼	-2.11	3,880	3,840	3,610	3,520	13,376,000
15/06/2018	3,880	-0.02 ▼	-0.52	3,900	3,880	3,880	50	194,000
12/06/2018	3,900	0.02 ▲	0.51	3,880	3,900	3,900	10	39,000
11/06/2018	3,880	0.23 ▲	5.93	3,650	3,880	3,880	10	38,800
08/06/2018	3,650	-0.25 ▼	-6.85	3,900	4,170	3,650	19,060	69,569,000
07/06/2018	3,900	0.04 ▲	1.03	3,860	3,900	3,600	2,210	8,619,000
04/06/2018	3,860	-0.03 ▼	-0.78	3,890	3,860	3,620	30	115,800
30/05/2018	3,890	0.09 ▲	2.31	3,800	3,890	3,890	10	38,900
28/05/2018	3,800	-0.19 ▼	-5.00	3,800	3,800	3,600	6,200	23,560,000
25/05/2018	3,800	0.08 ▲	2.11	3,720	3,800	3,800	10	38,000
24/05/2018	3,720	-0.28 ▼	-7.53	4,000	3,720	3,720	3,050	11,346,000
22/05/2018	4,000	0.15 ▲	3.75	3,850	4,000	3,760	20	80,000
21/05/2018	3,850	-0.28 ▼	-7.27	4,130	3,850	3,850	10	38,500
18/05/2018	4,130	0.25 ▲	6.05	3,880	4,130	3,720	1,010	4,171,300
15/05/2018	3,880	0.08 ▲	2.06	3,800	3,880	3,800	540	2,095,200
14/05/2018	3,800	-0.19 ▼	-5.00	3,990	3,980	3,730	4,160	15,808,000
11/05/2018	3,990	-0.01 ▼	-0.25	4,000	3,990	3,720	50	199,500
10/05/2018	4,000	0.10 ▲	2.50	3,900	4,000	3,820	890	3,560,000
09/05/2018	3,900	-0.10 ▼	-2.56	4,000	3,900	3,850	1,020	3,978,000
08/05/2018	4,000	-0.15 ▼	-3.75	4,000	4,000	3,720	2,540	10,160,000
07/05/2018	4,000	0.16 ▲	4.00	3,840	4,000	3,700	70	280,000
04/05/2018	3,840	-0.12 ▼	-3.13	3,960	3,850	3,700	1,950	7,488,000
03/05/2018	3,960	-0.29 ▼	-7.32	4,250	3,960	3,960	320	1,267,200
02/05/2018	4,250	0.26 ▲	6.12	3,990	4,260	3,800	40	170,000
27/04/2018	3,990	-0.01 ▼	-0.25	4,000	4,200	3,770	360	1,436,400
26/04/2018	4,000	-0.10 ▼	-2.50	4,000	4,000	3,720	8,290	33,160,000
24/04/2018	4,000	0.10 ▲	2.50	3,900	4,000	4,000	50	200,000
23/04/2018	3,900	-0.10 ▼	-2.56	4,000	3,900	3,720	5,610	21,879,000
20/04/2018	4,000	0.09 ▲	2.25	3,910	4,000	4,000	10	40,000
19/04/2018	3,910	-0.09 ▼	-2.30	4,000	4,000	3,900	10,460	40,898,600
18/04/2018	4,000	-0.15 ▼	-3.75	4,150	4,050	4,000	90	360,000
13/04/2018	3,920	-0.20 ▼	-5.10	4,120	3,950	3,920	1,030	4,037,600
12/04/2018	4,120	-0.30 ▼	-7.28	4,420	4,120	4,120	5,090	20,970,800
11/04/2018	4,420	-0.33 ▼	-7.47	4,750	4,460	4,420	20	88,400
10/04/2018	4,750	-0.33 ▼	-6.95	4,750	4,750	4,420	10,590	50,302,500
09/04/2018	4,750	0.30 ▲	6.32	4,450	4,760	4,350	2,010	9,547,500
06/04/2018	4,450	0.11 ▲	2.47	4,340	4,450	4,050	10,020	44,589,000
05/04/2018	4,340	0.28 ▲	6.45	4,060	4,340	4,000	7,800	33,852,000
04/04/2018	4,060	0.26 ▲	6.40	3,800	4,060	3,700	50	203,000
03/04/2018	3,800	-0.08 ▼	-2.11	3,880	4,150	3,800	4,600	17,480,000
02/04/2018	3,880	-0.01 ▼	-0.26	3,890	4,160	3,850	930	3,608,400
31/03/2018	3,890	0.25 ▲	6.43	3,640	3,890	3,710	630	2,450,700
30/03/2018	3,890	0.25 ▲	6.43	3,640	3,890	3,710	630	2,450,700
29/03/2018	3,640	-0.17 ▼	-4.67	3,810	4,070	3,600	1,040	3,785,600
28/03/2018	3,810	0.06 ▲	1.57	3,750	4,010	3,560	220	838,200
27/03/2018	3,750	-0.15 ▼	-4.00	3,900	3,900	3,750	1,010	3,787,500
26/03/2018	3,900	0.24 ▲	6.15	3,900	4,140	3,860	3,110	12,129,000
23/03/2018	3,900	-0.06 ▼	-1.54	3,960	4,230	3,820	980	3,822,000
22/03/2018	3,960	-0.04 ▼	-1.01	4,000	4,280	3,720	9,420	37,303,200
21/03/2018	4,000	-0.30 ▼	-7.50	4,300	4,600	4,000	3,090	12,360,000
20/03/2018	4,300	-0.30 ▼	-6.98	4,600	4,300	4,290	850	3,655,000
19/03/2018	4,600	0.22 ▲	4.78	4,600	4,600	4,290	20	92,000
17/03/2018	4,600	-0.08 ▼	-1.74	4,680	4,600	4,360	130	598,000
16/03/2018	4,600	-0.08 ▼	-1.74	4,680	4,600	4,360	130	598,000
15/03/2018	4,680	0.30 ▲	6.41	4,380	4,680	4,100	830	3,884,400
14/03/2018	4,380	-0.30 ▼	-6.85	4,680	4,680	4,360	540	2,365,200
13/03/2018	4,680	0.28 ▲	5.98	4,400	4,680	4,210	40	187,200
12/03/2018	4,400	0.03 ▲	0.68	4,370	4,120	4,070	2,860	12,584,000
09/03/2018	4,120	-0.25 ▼	-6.07	4,370	4,120	4,070	110	453,200
08/03/2018	4,370	-0.31 ▼	-7.09	4,680	4,370	4,370	20	87,400
07/03/2018	4,140	0.28 ▲	6.76	4,400	4,680	4,100	180	745,200
06/03/2018	4,400	0.24 ▲	5.45	4,160	4,400	3,900	90	396,000
05/03/2018	4,160	-0.22 ▼	-5.29	4,380	4,380	4,160	90	374,400
02/03/2018	4,380	-0.32 ▼	-7.31	4,700	4,380	4,380	3,580	15,680,400
01/03/2018	4,700	0.11 ▲	2.34	4,590	4,700	4,700	10	47,000
28/02/2018	4,590	0.16 ▲	3.49	4,430	4,600	4,120	30	137,700
27/02/2018	4,430	0.23 ▲	5.19	4,200	4,440	3,970	2,020	8,948,600
26/02/2018	4,200	-0.07 ▼	-1.67	4,270	4,270	4,200	1,140	4,788,000
23/02/2018	4,270	-0.03 ▼	-0.70	4,300	4,580	4,270	2,010	8,582,700
22/02/2018	4,300	-0.28 ▼	-6.51	4,580	4,570	4,260	1,370	5,891,000
12/02/2018	4,580	0.00 ■■	0.00	4,580	4,580	4,580	20	91,600
08/02/2018	4,580	0.28 ▲	6.11	4,300	4,580	4,200	1,110	5,083,800
07/02/2018	4,300	-0.25 ▼	-5.81	4,550	4,300	4,240	230	989,000
06/02/2018	4,240	-0.31 ▼	-7.31	4,550	0	0	4,230	17,935,200
01/02/2018	4,550	-0.34 ▼	-7.47	4,890	4,660	4,550	1,540	7,007,000
31/01/2018	4,890	-0.34 ▼	-6.95	4,890	4,890	4,550	1,200	5,868,000
29/01/2018	4,890	0.31 ▲	6.34	4,580	4,890	4,300	1,110	5,427,900
28/01/2018	4,580	-0.34 ▼	-7.42	4,920	4,580	4,580	7,040	32,243,200
26/01/2018	4,580	-0.34 ▼	-7.42	4,920	4,580	4,580	7,040	32,243,200
25/01/2018	4,920	0.12 ▲	2.44	4,800	4,920	4,470	2,210	10,873,200
24/01/2018	4,700	-0.28 ▼	-5.96	4,980	4,800	4,800	10	47,000
22/01/2018	4,800	-0.18 ▼	-3.75	4,980	4,800	4,800	10	48,000
19/01/2018	4,980	0.22 ▲	4.42	4,760	5,090	4,980	160	796,800
18/01/2018	4,760	-0.03 ▼	-0.63	4,790	4,760	4,460	130	618,800
17/01/2018	4,790	-0.29 ▼	-6.05	4,790	4,790	4,500	1,290	6,179,100
16/01/2018	4,800	0.22 ▲	4.58	4,570	4,820	4,790	50	240,000
15/01/2018	4,570	-0.01 ▼	-0.22	4,580	4,570	4,280	3,830	17,503,100
12/01/2018	4,580	-0.01 ▼	-0.22	4,590	4,580	4,270	270	1,236,600
10/01/2018	4,590	0.10 ▲	2.18	4,490	4,590	4,200	1,500	6,885,000
09/01/2018	4,490	-0.09 ▼	-2.00	4,580	4,490	4,260	1,330	5,971,700
05/01/2018	4,580	0.00 ■■	0.00	4,580	4,580	4,580	190	870,200
04/01/2018	4,580	0.00 ■■	0.00	4,580	4,580	4,580	190	870,200
03/01/2018	4,580	0.08 ▲	1.75	4,500	4,580	4,190	120	549,600
02/01/2018	4,500	0.10 ▲	2.22	4,400	4,500	4,140	40	180,000
31/12/2017	4,400	0.28 ▲	6.36	4,120	4,400	4,010	3,770	16,588,000
29/12/2017	4,400	0.28 ▲	6.36	4,120	4,400	4,010	3,770	16,588,000
28/12/2017	4,120	-0.18 ▼	-4.37	4,300	4,550	4,120	520	2,142,400
27/12/2017	4,300	-0.19 ▼	-4.42	4,490	4,490	4,190	1,400	6,020,000
26/12/2017	4,490	0.09 ▲	2.00	4,400	4,490	4,100	120	538,800
25/12/2017	4,400	-0.10 ▼	-2.27	4,500	4,550	4,400	20	88,000
22/12/2017	4,500	0.10 ▲	2.22	4,400	4,500	4,210	20	90,000
21/12/2017	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	10	44,000
18/12/2017	4,230	-0.31 ▼	-7.33	4,540	4,230	4,230	3,010	12,732,300
12/12/2017	4,540	0.00 ■■	0.00	4,540	4,540	4,530	2,780	12,621,200
08/12/2017	4,540	-0.02 ▼	-0.44	4,560	4,540	4,540	20	90,800
05/12/2017	4,560	0.00 ■■	0.00	4,560	4,560	4,560	2,170	9,895,200
04/12/2017	4,560	0.00 ■■	0.00	4,560	4,560	4,560	0	0
01/12/2017	4,560	0.16 ▲	3.64	4,560	4,560	4,560	210	957,600
30/11/2017	4,400	-0.18 ▼	-3.93	4,400	4,400	4,400	50	220,000
29/11/2017	4,580	0.22 ▲	5.05	4,350	4,580	4,350	15,130	69,295,400
28/11/2017	4,360	-0.02 ▼	-0.46	4,670	4,670	4,360	410	1,787,600
27/11/2017	4,380	-0.32 ▼	-6.81	4,380	4,380	4,380	11,920	52,209,600
24/11/2017	4,700	0.11 ▲	2.40	4,700	4,700	4,700	10	47,000
23/11/2017	4,590	-0.18 ▼	-3.77	4,440	4,590	4,440	5,030	23,087,700
22/11/2017	4,770	0.00 ■■	0.00	4,770	4,770	4,770	0	0
21/11/2017	4,770	0.00 ■■	0.00	4,770	4,770	4,770	0	0
20/11/2017	4,770	0.00 ■■	0.00	4,770	4,770	4,770	0	0
17/11/2017	4,770	0.00 ■■	0.00	4,770	4,770	4,770	0	0
16/11/2017	4,770	0.00 ■■	0.00	4,770	4,770	4,770	0	0
15/11/2017	4,770	0.21 ▲	4.61	4,770	4,770	4,770	10	47,700
14/11/2017	4,560	-0.34 ▼	-6.94	4,560	4,560	4,560	130	592,800
13/11/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,900	20	98,000
10/11/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
09/11/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
08/11/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
07/11/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
06/11/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,900	10	49,000
03/11/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,900	20	98,000
02/11/2017	4,900	0.25 ▲	5.38	4,970	4,970	4,900	3,020	14,798,000
01/11/2017	4,650	0.00 ■■	0.00	4,650	4,650	4,650	0	0
31/10/2017	4,650	-0.35 ▼	-7.00	4,650	4,650	4,650	610	2,836,500
30/10/2017	5,000	0.30 ▲	6.38	5,000	5,000	5,000	10	50,000
27/10/2017	4,700	0.20 ▲	4.44	4,500	4,700	4,500	110	517,000
26/10/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
25/10/2017	4,500	-0.18 ▼	-3.85	4,800	4,800	4,500	1,860	8,370,000
24/10/2017	4,680	0.30 ▲	6.85	4,680	4,680	4,680	10	46,800
23/10/2017	4,380	-0.32 ▼	-6.81	4,380	4,380	4,380	230	1,007,400
20/10/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
19/10/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
18/10/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
17/10/2017	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	2,080	9,776,000
16/10/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
13/10/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
12/10/2017	4,800	-0.10 ▼	-2.04	4,600	4,900	4,600	5,500	26,400,000
11/10/2017	4,900	0.05 ▲	1.03	4,900	4,900	4,520	30	147,000
10/10/2017	4,850	0.00 ■■	0.00	4,850	4,850	4,850	30	145,500
09/10/2017	4,850	-0.05 ▼	-1.02	4,990	4,990	4,600	8,620	41,807,000
06/10/2017	4,900	0.15 ▲	3.16	4,600	4,900	4,600	3,020	14,798,000
05/10/2017	4,750	0.00 ■■	0.00	4,750	4,750	4,750	0	0
04/10/2017	4,750	0.00 ■■	0.00	4,750	4,750	4,750	0	0
03/10/2017	4,750	0.00 ■■	0.00	4,750	4,750	4,750	0	0
02/10/2017	4,750	-0.25 ▼	-5.00	4,750	4,750	4,750	5,000	23,750,000
29/09/2017	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
28/09/2017	5,000	0.10 ▲	2.04	5,000	5,000	5,000	430	2,150,000
27/09/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,800	3,060	14,994,000
26/09/2017	4,900	-0.10 ▼	-2.00	4,900	4,900	4,860	1,450	7,105,000
25/09/2017	5,000	0.00 ■■	0.00	5,000	5,000	4,700	3,020	15,100,000
22/09/2017	5,000	0.15 ▲	3.09	5,000	5,000	4,800	1,840	9,200,000
21/09/2017	4,850	-0.13 ▼	-2.61	5,000	5,000	4,700	2,660	12,901,000
20/09/2017	4,980	0.18 ▲	3.75	4,800	5,000	4,700	17,010	84,709,800
19/09/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
18/09/2017	4,800	0.00 ■■	0.00	4,700	4,800	4,510	7,510	36,048,000
15/09/2017	4,800	0.10 ▲	2.13	5,000	5,000	4,800	2,630	12,624,000
14/09/2017	4,700	0.00 ■■	0.00	4,790	4,800	4,700	5,220	24,534,000
13/09/2017	4,700	0.00 ■■	0.00	4,790	4,790	4,700	250	1,175,000
12/09/2017	4,700	0.07 ▲	1.51	4,630	4,800	4,630	1,020	4,794,000
11/09/2017	4,630	0.03 ▲	0.65	4,630	4,630	4,630	60	277,800
08/09/2017	4,600	0.10 ▲	2.22	4,600	4,600	4,500	610	2,806,000
07/09/2017	4,500	0.10 ▲	2.27	4,560	4,600	4,500	7,050	31,725,000
06/09/2017	4,400	-0.19 ▼	-4.14	4,570	4,570	4,350	1,140	5,016,000
05/09/2017	4,590	0.00 ■■	0.00	4,300	4,590	4,300	90	413,100
01/09/2017	4,590	-0.05 ▼	-1.08	4,590	4,590	4,590	100	459,000
31/08/2017	4,640	0.14 ▲	3.11	4,330	4,640	4,330	20	92,800
30/08/2017	4,500	-0.03 ▼	-0.66	4,500	4,510	4,330	5,420	24,390,000
29/08/2017	4,530	-0.32 ▼	-6.60	4,520	4,530	4,520	150	679,500
28/08/2017	4,850	0.25 ▲	5.43	4,600	4,850	4,600	390	1,891,500
25/08/2017	4,600	0.00 ■■	0.00	4,920	4,920	4,600	200	920,000
24/08/2017	4,600	0.30 ▲	6.98	4,590	4,600	4,550	12,510	57,546,000
23/08/2017	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	2,000	8,600,000
22/08/2017	4,500	-0.29 ▼	-6.05	4,500	4,500	4,500	1,980	8,910,000
21/08/2017	4,790	0.29 ▲	6.44	4,500	4,790	4,500	460	2,203,400
18/08/2017	4,500	0.00 ■■	0.00	4,410	4,500	4,410	2,140	9,630,000
17/08/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,400	5,220	23,490,000
16/08/2017	4,500	-0.14 ▼	-3.02	4,590	4,590	4,350	2,510	11,295,000
15/08/2017	4,640	0.00 ■■	0.00	4,650	4,650	4,400	1,020	4,732,800
14/08/2017	4,640	0.00 ■■	0.00	4,640	4,640	4,640	0	0
11/08/2017	4,640	-0.16 ▼	-3.33	4,480	4,640	4,480	1,510	7,006,400
10/08/2017	4,800	0.27 ▲	5.96	4,800	4,800	4,800	1,010	4,848,000
09/08/2017	4,530	0.00 ■■	0.00	4,500	4,830	4,400	18,400	83,352,000
08/08/2017	4,530	-0.34 ▼	-6.98	4,700	4,860	4,530	35,870	162,491,100
07/08/2017	4,870	0.27 ▲	5.87	4,390	4,880	4,390	1,200	5,844,000
04/08/2017	4,600	0.00 ■■	0.00	4,900	4,900	4,600	1,020	4,692,000
03/08/2017	4,600	0.10 ▲	2.22	4,500	4,810	4,500	8,810	40,526,000
02/08/2017	4,500	0.00 ■■	0.00	4,540	4,540	4,500	570	2,565,000
01/08/2017	4,500	-0.05 ▼	-1.10	4,500	4,500	4,500	370	1,665,000
31/07/2017	4,550	0.00 ■■	0.00	4,390	4,550	4,390	19,040	86,632,000
28/07/2017	4,550	0.14 ▲	3.17	4,550	4,550	4,400	7,100	32,305,000
27/07/2017	4,410	-0.09 ▼	-2.00	4,500	4,500	4,400	19,090	84,186,900
26/07/2017	4,500	0.10 ▲	2.27	4,550	4,550	4,400	6,270	28,215,000
25/07/2017	4,400	0.10 ▲	2.33	4,400	4,400	4,200	8,220	36,168,000
24/07/2017	4,300	-0.20 ▼	-4.44	4,210	4,300	4,200	5,000	21,500,000
21/07/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
20/07/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
19/07/2017	4,500	0.10 ▲	2.27	4,400	4,500	4,400	1,310	5,895,000
18/07/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	110	484,000
17/07/2017	4,400	-0.06 ▼	-1.35	4,450	4,500	4,400	830	3,652,000
14/07/2017	4,460	0.00 ■■	0.00	4,460	4,460	4,460	0	0
13/07/2017	4,460	-0.03 ▼	-0.67	4,210	4,460	4,210	20	89,200
12/07/2017	4,490	0.24 ▲	5.65	4,490	4,490	4,490	20	89,800
11/07/2017	4,250	0.03 ▲	0.71	4,420	4,420	4,250	580	2,465,000
10/07/2017	4,220	-0.22 ▼	-4.95	4,220	4,220	4,220	2,470	10,423,400
07/07/2017	4,440	0.00 ■■	0.00	4,440	4,440	4,440	0	0
06/07/2017	4,440	0.00 ■■	0.00	4,440	4,440	4,440	0	0
05/07/2017	4,440	0.03 ▲	0.68	4,690	4,690	4,440	360	1,598,400
04/07/2017	4,410	0.19 ▲	4.50	4,210	4,410	4,020	3,180	14,023,800
03/07/2017	4,220	0.00 ■■	0.00	4,220	4,220	4,220	0	0
30/06/2017	4,220	0.00 ■■	0.00	4,220	4,220	4,220	60	253,200
29/06/2017	4,220	-0.23 ▼	-5.17	4,200	4,220	4,200	20	84,400
28/06/2017	4,450	0.05 ▲	1.14	4,450	4,450	4,450	490	2,180,500
27/06/2017	4,400	0.20 ▲	4.76	4,450	4,450	4,400	950	4,180,000
26/06/2017	4,200	-0.29 ▼	-6.46	4,450	4,450	4,200	6,600	27,720,000
23/06/2017	4,490	0.00 ■■	0.00	4,490	4,490	4,490	100	449,000
22/06/2017	4,490	0.00 ■■	0.00	4,180	4,490	4,180	1,010	4,534,900
21/06/2017	4,490	0.00 ■■	0.00	4,490	4,490	4,490	0	0
20/06/2017	4,490	0.00 ■■	0.00	4,490	4,490	4,490	410	1,840,900
19/06/2017	4,490	0.09 ▲	2.05	4,460	4,500	4,460	4,650	20,878,500
16/06/2017	4,400	-0.13 ▼	-2.87	4,350	4,400	4,350	2,700	11,880,000
15/06/2017	4,530	0.25 ▲	5.84	4,570	4,570	4,530	610	2,763,300
14/06/2017	4,280	-0.31 ▼	-6.75	4,500	4,500	4,280	590	2,525,200
13/06/2017	4,590	0.11 ▲	2.46	4,730	4,730	4,590	110	504,900
12/06/2017	4,480	0.27 ▲	6.41	4,220	4,480	4,220	210	940,800
09/06/2017	4,210	-0.09 ▼	-2.09	4,490	4,490	4,210	2,940	12,377,400
08/06/2017	4,300	0.10 ▲	2.38	4,200	4,300	4,200	550	2,365,000
07/06/2017	4,200	-0.25 ▼	-5.62	4,200	4,200	4,200	1,200	5,040,000
06/06/2017	4,450	0.15 ▲	3.49	4,450	4,450	4,450	30	133,500
05/06/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	150	645,000
02/06/2017	4,300	-0.14 ▼	-3.15	4,300	4,300	4,300	100	430,000
01/06/2017	4,440	-0.06 ▼	-1.33	4,440	4,440	4,440	50	222,000
31/05/2017	4,500	0.19 ▲	4.41	4,500	4,500	4,500	150	675,000
30/05/2017	4,310	-0.19 ▼	-4.22	4,310	4,310	4,310	10	43,100
29/05/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
26/05/2017	4,500	0.10 ▲	2.27	4,500	4,500	4,310	6,160	27,720,000
25/05/2017	4,400	0.07 ▲	1.62	4,400	4,400	4,400	3,360	14,784,000
24/05/2017	4,330	-0.20 ▼	-4.42	4,330	4,330	4,330	290	1,255,700
23/05/2017	4,530	0.14 ▲	3.19	4,530	4,530	4,530	1,000	4,530,000
22/05/2017	4,390	-0.05 ▼	-1.13	4,390	4,390	4,390	1,920	8,428,800
19/05/2017	4,440	0.09 ▲	2.07	4,350	4,440	4,290	11,980	53,191,200
18/05/2017	4,350	0.02 ▲	0.46	4,250	4,500	4,250	14,810	64,423,500
17/05/2017	4,330	-0.07 ▼	-1.59	4,400	4,490	4,300	6,620	28,664,600
16/05/2017	4,400	-0.08 ▼	-1.79	4,590	4,590	4,300	1,140	5,016,000
15/05/2017	4,480	-0.11 ▼	-2.40	4,350	4,480	4,350	27,090	121,363,200
09/05/2017	4,590	0.09 ▲	2.00	4,600	4,600	4,200	6,610	30,339,900
08/05/2017	4,500	0.01 ▲	0.22	4,300	4,500	4,180	8,860	39,870,000
05/05/2017	4,490	0.10 ▲	2.28	4,490	4,490	4,490	10	44,900
04/05/2017	4,390	-0.21 ▼	-4.57	4,290	4,400	4,290	3,150	13,828,500
03/05/2017	4,600	0.21 ▲	4.78	4,600	4,600	4,600	50	230,000
28/04/2017	4,390	0.18 ▲	4.28	4,390	4,390	4,390	10	43,900
27/04/2017	4,210	-0.29 ▼	-6.44	4,350	4,480	4,210	20,820	87,652,200
26/04/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	100	450,000
25/04/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	1,150	5,175,000
24/04/2017	4,500	-0.20 ▼	-4.26	4,690	4,690	4,410	6,320	28,440,000
21/04/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
20/04/2017	4,700	0.00 ■■	0.00	4,900	4,900	4,700	6,000	28,200,000
19/04/2017	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	5,120	24,064,000
18/04/2017	4,800	0.01 ▲	0.21	4,700	4,800	4,700	1,510	7,248,000
17/04/2017	4,790	-0.21 ▼	-4.20	4,700	4,990	4,700	8,010	38,367,900
14/04/2017	5,000	0.00 ■■	0.00	4,720	5,000	4,700	5,010	25,050,000
13/04/2017	5,000	0.05 ▲	1.01	4,700	5,000	4,700	2,190	10,950,000
12/04/2017	4,950	0.15 ▲	3.12	4,950	4,950	4,950	10	49,500
11/04/2017	4,800	-0.17 ▼	-3.42	4,800	4,820	4,800	1,470	7,056,000
10/04/2017	4,970	0.07 ▲	1.43	4,700	4,970	4,700	5,330	26,490,100
07/04/2017	4,900	0.25 ▲	5.38	4,900	4,900	4,900	2,010	9,849,000
05/04/2017	4,650	-0.05 ▼	-1.06	4,650	4,650	4,650	710	3,301,500
04/04/2017	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	2,700	12,690,000
03/04/2017	5,000	0.10 ▲	2.04	4,620	5,000	4,620	110	550,000
31/03/2017	4,900	-0.30 ▼	-5.77	4,840	5,000	4,840	11,140	54,586,000
30/03/2017	5,200	0.12 ▲	2.36	5,430	5,430	4,730	30,020	156,104,000
29/03/2017	5,080	0.33 ▲	6.95	4,750	5,080	4,750	26,740	135,839,200
28/03/2017	4,750	0.15 ▲	3.26	4,350	4,750	4,350	1,050	4,987,500
27/03/2017	4,600	-0.13 ▼	-2.75	4,400	4,600	4,400	1,120	5,152,000
24/03/2017	4,730	0.00 ■■	0.00	4,730	4,730	4,730	0	0
23/03/2017	4,730	0.00 ■■	0.00	4,730	4,730	4,730	1,000	4,730,000
22/03/2017	4,730	0.03 ▲	0.64	4,700	4,730	4,700	1,340	6,338,200
21/03/2017	4,700	0.10 ▲	2.17	4,650	4,700	4,650	16,100	75,670,000
20/03/2017	4,600	0.00 ■■	0.00	4,550	4,600	4,550	410	1,886,000
17/03/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
16/03/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
15/03/2017	4,600	0.00 ■■	0.00	4,400	4,600	4,280	39,170	180,182,000
14/03/2017	4,600	0.24 ▲	5.50	4,600	4,600	4,380	90	414,000
13/03/2017	4,360	-0.24 ▼	-5.22	4,360	4,360	4,360	50	218,000
10/03/2017	4,600	0.00 ■■	0.00	4,410	4,600	4,400	21,010	96,646,000
09/03/2017	4,600	0.19 ▲	4.31	4,400	4,600	4,400	190	874,000
08/03/2017	4,410	0.00 ■■	0.00	4,410	4,410	4,410	0	0
07/03/2017	4,410	-0.19 ▼	-4.13	4,410	4,410	4,410	5,150	22,711,500
06/03/2017	4,600	0.14 ▲	3.14	4,480	4,600	4,400	7,790	35,834,000
03/03/2017	4,460	-0.29 ▼	-6.11	4,460	4,460	4,460	100	446,000
02/03/2017	4,750	0.00 ■■	0.00	4,750	4,750	4,750	0	0
01/03/2017	4,750	-0.03 ▼	-0.63	4,590	4,750	4,590	110	522,500
28/02/2017	4,780	0.28 ▲	6.22	4,750	4,810	4,450	5,150	24,617,000
27/02/2017	4,500	-0.18 ▼	-3.85	4,420	4,750	4,420	2,290	10,305,000
24/02/2017	4,680	0.26 ▲	5.88	4,450	4,680	4,420	9,200	43,056,000
23/02/2017	4,420	-0.26 ▼	-5.56	4,450	4,450	4,420	1,580	6,983,600
22/02/2017	4,680	0.22 ▲	4.93	4,680	4,680	4,680	10	46,800
21/02/2017	4,460	0.04 ▲	0.90	4,410	4,530	4,410	2,410	10,748,600
20/02/2017	4,420	-0.01 ▼	-0.23	4,430	4,430	4,420	3,790	16,751,800
17/02/2017	4,430	-0.27 ▼	-5.74	4,500	4,500	4,430	3,000	13,290,000
16/02/2017	4,700	0.00 ■■	0.00	4,750	4,750	4,410	8,020	37,694,000
15/02/2017	4,700	0.30 ▲	6.82	4,700	4,700	4,700	3,240	15,228,000
14/02/2017	4,400	-0.29 ▼	-6.18	4,400	4,400	4,400	10,000	44,000,000
13/02/2017	4,690	0.09 ▲	1.96	4,690	4,690	4,380	550	2,579,500
10/02/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
09/02/2017	4,600	0.05 ▲	1.10	4,600	4,600	4,600	10	46,000
08/02/2017	4,550	-0.05 ▼	-1.09	4,600	4,600	4,400	17,340	78,897,000
07/02/2017	4,600	0.05 ▲	1.10	4,460	4,600	4,400	21,730	99,958,000
06/02/2017	4,550	0.08 ▲	1.79	4,460	4,550	4,460	9,010	40,995,500
03/02/2017	4,470	-0.08 ▼	-1.76	4,600	4,600	4,450	23,810	106,430,700
02/02/2017	4,550	-0.20 ▼	-4.21	4,750	4,750	4,540	20,020	91,091,000
25/01/2017	4,750	0.00 ■■	0.00	4,750	4,750	4,750	0	0
24/01/2017	4,750	0.16 ▲	3.49	4,500	4,750	4,500	10,750	51,062,500
23/01/2017	4,590	-0.25 ▼	-5.17	4,600	4,600	4,590	10,000	45,900,000
20/01/2017	4,840	0.00 ■■	0.00	4,950	4,950	4,600	17,020	82,376,800
19/01/2017	4,840	0.00 ■■	0.00	4,840	4,840	4,840	20	96,800
18/01/2017	4,840	0.00 ■■	0.00	4,840	4,840	4,840	0	0
17/01/2017	4,840	0.00 ■■	0.00	4,840	4,840	4,840	0	0
16/01/2017	4,840	-0.13 ▼	-2.62	4,680	4,840	4,670	8,010	38,768,400
13/01/2017	4,970	0.00 ■■	0.00	4,970	4,970	4,970	0	0
12/01/2017	4,970	0.00 ■■	0.00	4,710	4,970	4,700	15,010	74,599,700
11/01/2017	4,970	0.02 ▲	0.40	4,970	4,970	4,970	10	49,700
10/01/2017	4,950	-0.03 ▼	-0.60	5,000	5,000	4,950	110	544,500
09/01/2017	4,980	0.14 ▲	2.89	4,800	4,980	4,800	9,400	46,812,000
06/01/2017	4,840	-0.06 ▼	-1.22	4,950	4,950	4,600	4,690	22,699,600
05/01/2017	4,900	0.28 ▲	6.06	4,840	4,900	4,840	2,550	12,495,000
04/01/2017	4,620	-0.33 ▼	-6.67	4,950	4,950	4,620	2,000	9,240,000
03/01/2017	4,950	-0.05 ▼	-1.00	4,900	4,950	4,670	1,700	8,415,000
30/12/2016	5,000	0.02 ▲	0.40	5,000	5,000	5,000	60	300,000
29/12/2016	4,980	-0.02 ▼	-0.40	4,890	4,980	4,800	6,510	32,419,800
28/12/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
27/12/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	10	50,000
26/12/2016	5,000	0.00 ■■	0.00	4,710	5,000	4,710	160	800,000
23/12/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
22/12/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	2,000	10,000,000
21/12/2016	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	2,000	10,000,000
20/12/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
19/12/2016	5,100	0.10 ▲	2.00	5,100	5,100	5,100	210	1,071,000
16/12/2016	5,000	-0.15 ▼	-2.91	4,800	5,000	4,800	1,010	5,050,000
15/12/2016	5,150	0.00 ■■	0.00	5,150	5,150	5,150	0	0
14/12/2016	5,150	0.00 ■■	0.00	5,150	5,150	5,150	0	0
13/12/2016	5,150	0.20 ▲	4.04	5,150	5,150	5,150	10	51,500
12/12/2016	4,950	0.02 ▲	0.41	4,890	4,950	4,890	390	1,930,500
09/12/2016	4,930	-0.05 ▼	-1.00	4,890	5,000	4,710	9,030	44,517,900
08/12/2016	4,980	-0.11 ▼	-2.16	4,750	4,980	4,750	7,530	37,499,400
07/12/2016	5,090	0.26 ▲	5.38	5,090	5,090	5,090	20	101,800
06/12/2016	4,830	-0.36 ▼	-6.94	4,850	4,850	4,830	15,210	73,464,300
05/12/2016	5,190	0.00 ■■	0.00	4,860	5,190	4,860	1,350	7,006,500
02/12/2016	5,190	0.19 ▲	3.80	4,980	5,190	4,960	41,500	215,385,000
01/12/2016	5,000	0.00 ■■	0.00	4,800	5,000	4,800	40,140	200,700,000
30/11/2016	5,000	0.05 ▲	1.01	4,930	5,100	4,930	350	1,750,000
29/11/2016	4,950	0.05 ▲	1.02	4,810	4,950	4,810	20	99,000
28/11/2016	4,900	-0.30 ▼	-5.77	4,870	5,000	4,840	12,010	58,849,000
25/11/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
24/11/2016	5,200	0.20 ▲	4.00	5,000	5,200	4,900	19,190	99,788,000
23/11/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	420	2,100,000
22/11/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
21/11/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
18/11/2016	5,000	-0.05 ▼	-0.99	4,800	5,000	4,800	3,110	15,550,000
17/11/2016	5,050	-0.25 ▼	-4.72	4,940	5,050	4,930	23,110	116,705,500
16/11/2016	5,300	0.30 ▲	6.00	5,300	5,300	5,300	10	53,000
15/11/2016	5,000	0.00 ■■	0.00	4,980	5,000	4,980	9,370	46,850,000
14/11/2016	5,000	0.00 ■■	0.00	4,950	5,000	4,930	8,780	43,900,000
11/11/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
10/11/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
09/11/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	300	1,500,000
08/11/2016	5,000	0.00 ■■	0.00	4,950	5,000	4,900	7,150	35,750,000
07/11/2016	5,000	0.00 ■■	0.00	5,000	5,200	4,990	4,590	22,950,000
04/11/2016	5,000	0.05 ▲	1.01	5,000	5,000	5,000	10	50,000
03/11/2016	4,950	0.00 ■■	0.00	4,850	5,200	4,850	8,030	39,748,500
02/11/2016	4,950	-0.32 ▼	-6.07	5,300	5,300	4,950	1,210	5,989,500
01/11/2016	5,270	-0.01 ▼	-0.19	4,950	5,270	4,950	2,010	10,592,700
31/10/2016	5,280	0.00 ■■	0.00	5,280	5,280	5,280	0	0
28/10/2016	5,280	0.00 ■■	0.00	5,280	5,280	5,280	0	0
27/10/2016	5,280	-0.02 ▼	-0.38	5,000	5,280	5,000	5,300	27,984,000
26/10/2016	5,300	0.00 ■■	0.00	5,300	5,300	5,280	2,540	13,462,000
25/10/2016	5,300	0.30 ▲	6.00	5,000	5,300	5,000	3,370	17,861,000
24/10/2016	5,000	-0.30 ▼	-5.66	5,200	5,200	4,960	5,940	29,700,000
21/10/2016	5,300	0.30 ▲	6.00	5,000	5,300	5,000	3,120	16,536,000
20/10/2016	5,000	0.10 ▲	2.04	4,850	5,000	4,850	2,320	11,600,000
19/10/2016	4,900	0.10 ▲	2.08	5,130	5,130	4,800	30,220	148,078,000
18/10/2016	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	3,050	14,640,000
17/10/2016	4,900	0.16 ▲	3.38	4,740	4,900	4,740	20	98,000
14/10/2016	4,740	0.14 ▲	3.04	4,740	4,740	4,740	10	47,400
13/10/2016	4,600	-0.25 ▼	-5.15	4,600	4,600	4,600	510	2,346,000
12/10/2016	4,850	0.10 ▲	2.11	4,850	4,850	4,850	20	97,000
11/10/2016	4,750	-0.05 ▼	-1.04	4,600	4,750	4,600	500	2,375,000
10/10/2016	4,800	-0.04 ▼	-0.83	4,600	4,800	4,600	130	624,000
07/10/2016	4,840	0.19 ▲	4.09	4,840	4,840	4,840	10	48,400
06/10/2016	4,650	-0.20 ▼	-4.12	4,700	4,840	4,600	2,000	9,300,000
05/10/2016	4,850	0.00 ■■	0.00	4,850	4,850	4,850	20	97,000
04/10/2016	4,850	0.00 ■■	0.00	4,850	4,850	4,850	0	0
03/10/2016	4,850	0.00 ■■	0.00	4,660	4,850	4,660	2,030	9,845,500
30/09/2016	4,850	0.06 ▲	1.25	4,750	4,850	4,700	18,030	87,445,500
29/09/2016	4,790	-0.01 ▼	-0.21	4,700	4,800	4,700	12,190	58,390,100
28/09/2016	4,800	-0.06 ▼	-1.23	4,700	4,800	4,600	21,010	100,848,000
27/09/2016	4,860	0.21 ▲	4.52	4,680	4,860	4,680	3,640	17,690,400
26/09/2016	4,650	-0.14 ▼	-2.92	4,650	4,650	4,650	50	232,500
23/09/2016	4,790	0.00 ■■	0.00	4,790	4,790	4,790	0	0
22/09/2016	4,790	-0.01 ▼	-0.21	4,700	4,790	4,560	5,020	24,045,800
21/09/2016	4,800	-0.09 ▼	-1.84	4,560	4,800	4,560	9,520	45,696,000
20/09/2016	4,890	0.24 ▲	5.16	4,650	4,890	4,600	14,510	70,953,900
19/09/2016	4,650	-0.15 ▼	-3.12	4,700	4,700	4,650	900	4,185,000
16/09/2016	4,800	0.00 ■■	0.00	4,600	4,800	4,600	11,610	55,728,000
15/09/2016	4,800	0.05 ▲	1.05	4,730	5,080	4,700	2,830	13,584,000
14/09/2016	4,750	0.00 ■■	0.00	4,610	4,750	4,610	480	2,280,000
13/09/2016	4,750	-0.05 ▼	-1.04	4,700	4,750	4,610	9,910	47,072,500
12/09/2016	4,800	0.00 ■■	0.00	4,710	4,800	4,700	8,330	39,984,000
09/09/2016	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	5,000	24,000,000
08/09/2016	4,900	0.00 ■■	0.00	4,800	4,900	4,800	1,470	7,203,000
07/09/2016	4,900	0.00 ■■	0.00	4,800	4,900	4,800	12,520	61,348,000
06/09/2016	4,900	-0.10 ▼	-2.00	4,800	4,900	4,800	6,290	30,821,000
05/09/2016	5,000	0.10 ▲	2.04	4,900	5,000	4,900	4,510	22,550,000
01/09/2016	4,900	0.00 ■■	0.00	4,800	4,900	4,800	14,010	68,649,000
31/08/2016	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	10,510	51,499,000
30/08/2016	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	22,200	111,000,000
29/08/2016	5,100	0.20 ▲	4.08	5,000	5,100	4,900	45,430	231,693,000
26/08/2016	4,900	0.10 ▲	2.08	4,900	5,000	4,800	68,750	336,875,000
25/08/2016	4,800	0.10 ▲	2.13	4,800	4,800	4,700	17,890	85,872,000
24/08/2016	4,700	0.00 ■■	0.00	4,600	4,900	4,600	14,010	65,847,000
23/08/2016	4,700	0.20 ▲	4.44	4,500	4,700	4,500	19,780	92,966,000
22/08/2016	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	1,000	4,500,000
19/08/2016	4,600	0.00 ■■	0.00	4,500	4,600	4,500	8,000	36,800,000
18/08/2016	4,600	0.10 ▲	2.22	4,500	4,600	4,500	10,570	48,622,000
17/08/2016	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	7,710	34,695,000
16/08/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	5,890	27,094,000
15/08/2016	4,600	-0.10 ▼	-2.13	4,600	4,600	4,500	3,630	16,698,000
12/08/2016	4,700	0.00 ■■	0.00	4,600	4,700	4,500	8,060	37,882,000
11/08/2016	4,700	0.20 ▲	4.44	4,500	4,800	4,500	18,140	85,258,000
10/08/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,400	10,100	45,450,000
09/08/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,400	16,750	75,375,000
08/08/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,300	8,420	37,890,000
05/08/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,400	4,500	20,250,000
04/08/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,400	790	3,555,000
03/08/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	5,790	26,055,000
02/08/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,300	26,290	118,305,000
01/08/2016	4,500	-0.10 ▼	-2.17	4,500	4,500	4,400	15,030	67,635,000
29/07/2016	4,600	0.00 ■■	0.00	4,500	4,600	4,500	27,520	126,592,000
28/07/2016	4,600	0.00 ■■	0.00	4,500	4,600	4,500	510	2,346,000
27/07/2016	4,600	0.10 ▲	2.22	4,500	4,600	4,500	4,010	18,446,000
26/07/2016	4,500	0.10 ▲	2.27	4,400	4,500	4,400	9,830	44,235,000
25/07/2016	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	3,290	14,476,000
22/07/2016	4,600	0.00 ■■	0.00	4,500	4,600	4,500	11,520	52,992,000
21/07/2016	4,600	0.20 ▲	4.55	4,400	4,600	4,400	63,920	294,032,000
20/07/2016	4,400	0.00 ■■	0.00	4,600	4,600	4,200	330	1,452,000
19/07/2016	4,400	-0.10 ▼	-2.22	4,200	4,500	4,200	80	352,000
18/07/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
15/07/2016	4,500	0.00 ■■	0.00	4,200	4,500	4,200	1,860	8,370,000
14/07/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
13/07/2016	4,500	-0.10 ▼	-2.17	4,300	4,500	4,300	10,010	45,045,000
12/07/2016	4,600	0.00 ■■	0.00	4,300	4,600	4,300	330	1,518,000
11/07/2016	4,600	0.00 ■■	0.00	4,400	4,600	4,400	120	552,000
08/07/2016	4,600	0.00 ■■	0.00	4,500	4,600	4,300	5,510	25,346,000
07/07/2016	4,600	0.20 ▲	4.55	4,400	4,600	4,200	5,780	26,588,000
06/07/2016	4,400	-0.20 ▼	-4.35	4,400	4,600	4,400	1,860	8,184,000
05/07/2016	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	260	1,196,000
04/07/2016	4,700	0.20 ▲	4.44	4,200	4,700	4,200	1,210	5,687,000
01/07/2016	4,500	0.00 ■■	0.00	4,200	4,500	4,200	280	1,260,000
30/06/2016	4,500	0.10 ▲	2.27	4,700	4,700	4,500	30,010	135,045,000
29/06/2016	4,400	-0.30 ▼	-6.38	4,500	4,700	4,400	1,990	8,756,000
28/06/2016	4,700	0.00 ■■	0.00	4,500	4,700	4,500	9,600	45,120,000
27/06/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
24/06/2016	4,700	0.30 ▲	6.82	4,700	4,700	4,300	24,010	112,847,000
23/06/2016	4,400	0.20 ▲	4.76	4,300	4,400	4,300	52,000	228,800,000
22/06/2016	4,200	0.20 ▲	5.00	4,000	4,200	4,000	43,110	181,062,000
21/06/2016	4,000	0.00 ■■	0.00	4,100	4,100	4,000	1,320	5,280,000
20/06/2016	4,000	0.00 ■■	0.00	3,800	4,000	3,800	1,370	5,480,000
17/06/2016	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	480	1,920,000
16/06/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
15/06/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	200	820,000
14/06/2016	4,100	0.10 ▲	2.50	4,000	4,100	4,000	2,840	11,644,000
13/06/2016	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	370	1,480,000
10/06/2016	4,100	0.10 ▲	2.50	4,000	4,100	4,000	4,260	17,466,000
09/06/2016	4,000	0.00 ■■	0.00	4,000	4,100	4,000	9,760	39,040,000
08/06/2016	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	15,110	60,440,000
07/06/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,000	5,740	23,534,000
06/06/2016	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	410	1,681,000
03/06/2016	4,200	0.00 ■■	0.00	4,100	4,200	4,000	2,640	11,088,000
02/06/2016	4,200	0.10 ▲	2.44	4,200	4,200	4,200	10	42,000
01/06/2016	4,100	0.10 ▲	2.50	4,100	4,100	3,900	26,310	107,871,000
31/05/2016	4,000	-0.20 ▼	-4.76	4,000	4,100	4,000	7,430	29,720,000
30/05/2016	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
27/05/2016	4,200	0.10 ▲	2.44	4,100	4,200	4,000	1,150	4,830,000
26/05/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
25/05/2016	4,100	0.20 ▲	5.13	4,000	4,100	3,900	6,200	25,420,000
24/05/2016	3,900	-0.10 ▼	-2.50	3,800	4,200	3,800	30	117,000
23/05/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,450	5,800,000
20/05/2016	4,000	-0.20 ▼	-4.76	4,000	4,200	4,000	1,100	4,400,000
19/05/2016	4,200	0.00 ■■	0.00	4,000	4,200	4,000	1,020	4,284,000
18/05/2016	4,200	0.00 ■■	0.00	4,000	4,200	4,000	20	84,000
17/05/2016	4,200	-0.10 ▼	-2.33	4,200	4,200	4,200	500	2,100,000
16/05/2016	4,300	0.00 ■■	0.00	4,200	4,300	4,200	170	731,000
13/05/2016	4,300	0.10 ▲	2.38	4,000	4,300	4,000	20	86,000
12/05/2016	4,200	0.20 ▲	5.00	3,900	4,200	3,900	1,020	4,284,000
11/05/2016	4,000	-0.10 ▼	-2.44	4,200	4,200	4,000	340	1,360,000
10/05/2016	4,100	-0.30 ▼	-6.82	4,100	4,300	4,100	1,130	4,633,000
09/05/2016	4,400	0.10 ▲	2.33	4,300	4,400	4,100	410	1,804,000
06/05/2016	4,300	0.20 ▲	4.88	4,100	4,300	3,900	5,140	22,102,000
05/05/2016	4,100	-0.10 ▼	-2.38	4,000	4,300	4,000	25,980	106,518,000
04/05/2016	4,200	0.00 ■■	0.00	4,100	4,200	4,100	30	126,000
29/04/2016	4,200	0.10 ▲	2.44	4,000	4,200	4,000	830	3,486,000
28/04/2016	4,100	-0.30 ▼	-6.82	4,100	4,400	4,100	110	451,000
27/04/2016	4,400	0.00 ■■	0.00	4,100	4,400	4,100	110	484,000
26/04/2016	4,400	0.10 ▲	2.33	4,400	4,400	4,400	100	440,000
25/04/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
22/04/2016	4,300	0.20 ▲	4.88	4,100	4,300	4,100	14,400	61,920,000
21/04/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	100	410,000
20/04/2016	4,100	0.00 ■■	0.00	3,900	4,100	3,900	1,010	4,141,000
19/04/2016	4,100	0.10 ▲	2.50	4,000	4,100	4,000	390	1,599,000
15/04/2016	4,000	0.00 ■■	0.00	4,000	4,100	3,900	12,410	49,640,000
14/04/2016	4,000	0.10 ▲	2.56	3,900	4,000	3,900	710	2,840,000
13/04/2016	3,900	0.20 ▲	5.41	3,700	3,900	3,700	12,910	50,349,000
12/04/2016	3,700	-0.20 ▼	-5.13	3,900	3,900	3,700	1,700	6,290,000
11/04/2016	3,900	0.00 ■■	0.00	3,700	3,900	3,700	1,010	3,939,000
08/04/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
07/04/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,700	5,690	22,191,000
06/04/2016	3,900	0.10 ▲	2.63	3,900	3,900	3,900	20	78,000
05/04/2016	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	100	380,000
04/04/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,900	700	2,730,000
01/04/2016	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	1,010	3,939,000
31/03/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
30/03/2016	4,000	0.00 ■■	0.00	3,800	4,000	3,800	14,970	59,880,000
29/03/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,900	280	1,120,000
28/03/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	80	320,000
25/03/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
24/03/2016	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	10	40,000
23/03/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	140	574,000
22/03/2016	4,100	0.10 ▲	2.50	4,100	4,100	4,100	10	41,000
21/03/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
18/03/2016	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	3,010	12,040,000
17/03/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
16/03/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
15/03/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
14/03/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
11/03/2016	4,100	0.20 ▲	5.13	4,000	4,100	4,000	2,030	8,323,000
10/03/2016	3,900	0.00 ■■	0.00	4,000	4,100	3,900	13,560	52,884,000
09/03/2016	3,900	0.00 ■■	0.00	4,100	4,100	3,900	1,200	4,680,000
08/03/2016	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	470	1,833,000
07/03/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	1,500	6,150,000
04/03/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
03/03/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	220	902,000
02/03/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	20	82,000
01/03/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
29/02/2016	4,100	0.10 ▲	2.50	4,100	4,100	4,100	20	82,000
26/02/2016	4,000	-0.20 ▼	-4.76	4,300	4,300	4,000	280	1,120,000
25/02/2016	4,200	-0.10 ▼	-2.33	4,000	4,200	4,000	110	462,000
24/02/2016	4,300	0.20 ▲	4.88	3,900	4,300	3,900	10,460	44,978,000
23/02/2016	4,100	0.10 ▲	2.50	4,100	4,100	4,100	10	41,000
22/02/2016	4,000	-0.30 ▼	-6.98	4,000	4,000	4,000	90	360,000
19/02/2016	4,300	0.00 ■■	0.00	4,000	4,300	4,000	3,040	13,072,000
18/02/2016	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	1,200	5,160,000
17/02/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
16/02/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
15/02/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
05/02/2016	4,400	0.10 ▲	2.33	4,400	4,400	4,400	200	880,000
04/02/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
03/02/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
02/02/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
01/02/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
29/01/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	2,000	8,600,000
28/01/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
27/01/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
26/01/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
25/01/2016	4,300	0.20 ▲	4.88	4,000	4,300	4,000	480	2,064,000
22/01/2016	4,100	0.10 ▲	2.50	4,100	4,100	4,100	20	82,000
21/01/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
20/01/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,900	510	2,040,000
19/01/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,900	560	2,240,000
18/01/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
15/01/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
14/01/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,800	4,410	17,640,000
13/01/2016	4,000	-0.10 ▼	-2.44	3,900	4,000	3,900	110	440,000
12/01/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
11/01/2016	4,100	-0.10 ▼	-2.38	4,200	4,200	4,000	15,070	61,787,000
08/01/2016	4,200	0.20 ▲	5.00	4,000	4,200	4,000	2,940	12,348,000
07/01/2016	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	3,410	13,640,000
06/01/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	4,000	16,400,000
05/01/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
04/01/2016	4,100	0.20 ▲	5.13	4,100	4,100	4,100	160	656,000
31/12/2015	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	10	39,000
30/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	3,900	1,040	4,264,000
29/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
28/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
25/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	3,900	4,420	18,122,000
24/12/2015	4,100	0.00 ■■	0.00	3,900	4,100	3,900	20	82,000
23/12/2015	4,100	0.10 ▲	2.50	4,000	4,100	3,800	11,640	47,724,000
22/12/2015	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
21/12/2015	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	10	40,000
18/12/2015	4,100	0.20 ▲	5.13	4,100	4,100	4,100	20	82,000
17/12/2015	3,900	-0.20 ▼	-4.88	3,900	4,000	3,900	16,330	63,687,000
16/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
15/12/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	10,010	41,041,000
14/12/2015	4,100	0.00 ■■	0.00	4,000	4,100	3,900	5,570	22,837,000
11/12/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	10,030	41,123,000
10/12/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	110	451,000
09/12/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	9,510	38,991,000
08/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
07/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	130	533,000
04/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
03/12/2015	4,100	0.00 ■■	0.00	3,900	4,100	3,900	1,530	6,273,000
02/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	530	2,173,000
01/12/2015	4,100	0.10 ▲	2.50	4,100	4,100	4,000	40	164,000
30/11/2015	4,000	-0.10 ▼	-2.44	3,900	4,000	3,900	30	120,000
27/11/2015	4,100	-0.10 ▼	-2.38	4,000	4,100	4,000	4,510	18,491,000
26/11/2015	4,200	0.10 ▲	2.44	3,900	4,200	3,900	20	84,000
25/11/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
24/11/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	4,980	20,418,000
23/11/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
20/11/2015	4,100	0.10 ▲	2.50	4,100	4,100	4,100	10	41,000
19/11/2015	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	10,000	40,000,000
18/11/2015	4,100	0.20 ▲	5.13	4,100	4,100	4,000	120	492,000
17/11/2015	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	1,870	7,293,000
16/11/2015	4,100	0.10 ▲	2.50	4,100	4,100	4,100	260	1,066,000
13/11/2015	4,000	0.10 ▲	2.56	4,100	4,100	4,000	2,090	8,360,000
12/11/2015	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	16,050	62,595,000
11/11/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	380	1,558,000
10/11/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	10	41,000
09/11/2015	4,100	0.10 ▲	2.50	4,000	4,100	3,900	2,300	9,430,000
06/11/2015	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	120	480,000
05/11/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	110	451,000
04/11/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	150	615,000
03/11/2015	4,100	0.20 ▲	5.13	4,100	4,100	4,000	1,080	4,428,000
02/11/2015	3,900	-0.20 ▼	-4.88	4,000	4,100	3,900	6,590	25,701,000
30/10/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	550	2,255,000
29/10/2015	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	3,110	12,751,000
28/10/2015	4,200	0.00 ■■	0.00	4,100	4,200	4,100	300	1,260,000
27/10/2015	4,200	0.10 ▲	2.44	4,000	4,200	4,000	1,510	6,342,000
26/10/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	4,040	16,564,000
23/10/2015	4,100	0.10 ▲	2.50	4,100	4,100	4,100	1,000	4,100,000
22/10/2015	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	200	800,000
21/10/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,100	6,500	27,300,000
20/10/2015	4,200	0.00 ■■	0.00	4,100	4,200	4,100	6,010	25,242,000
19/10/2015	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	2,200	9,240,000
16/10/2015	4,400	0.20 ▲	4.76	4,200	4,400	4,100	4,840	21,296,000
15/10/2015	4,200	0.00 ■■	0.00	4,100	4,200	4,100	4,790	20,118,000
14/10/2015	4,200	0.10 ▲	2.44	4,100	4,200	4,100	2,120	8,904,000
13/10/2015	4,100	0.00 ■■	0.00	4,200	4,200	3,900	620	2,542,000
12/10/2015	4,100	-0.20 ▼	-4.65	4,200	4,300	4,100	1,740	7,134,000
09/10/2015	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
08/10/2015	4,300	0.10 ▲	2.38	4,300	4,300	4,300	10	43,000
07/10/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,200	160	672,000
06/10/2015	4,200	0.00 ■■	0.00	4,100	4,200	4,000	2,550	10,710,000
05/10/2015	4,200	-0.10 ▼	-2.33	4,200	4,300	4,100	7,290	30,618,000
02/10/2015	4,300	0.20 ▲	4.88	4,300	4,300	4,300	10	43,000
01/10/2015	4,100	-0.10 ▼	-2.38	4,400	4,400	4,100	12,830	52,603,000
30/09/2015	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	770	3,234,000
29/09/2015	4,400	0.00 ■■	0.00	4,200	4,400	4,100	10,630	46,772,000
28/09/2015	4,400	0.00 ■■	0.00	4,200	4,400	4,200	1,070	4,708,000
25/09/2015	4,400	0.00 ■■	0.00	4,200	4,400	4,200	30	132,000
24/09/2015	4,400	0.00 ■■	0.00	4,200	4,400	4,200	1,210	5,324,000
23/09/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
22/09/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
21/09/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
18/09/2015	4,400	0.00 ■■	0.00	4,300	4,400	4,300	1,010	4,444,000
17/09/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
16/09/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
15/09/2015	4,400	0.00 ■■	0.00	4,300	4,400	4,300	1,290	5,676,000
14/09/2015	4,400	0.00 ■■	0.00	4,300	4,400	4,300	310	1,364,000
11/09/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
10/09/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	10	44,000
09/09/2015	4,400	0.00 ■■	0.00	4,300	4,400	4,300	2,030	8,932,000
08/09/2015	4,400	0.20 ▲	4.76	4,300	4,400	4,300	210	924,000
07/09/2015	4,200	-0.20 ▼	-4.55	4,300	4,300	4,200	740	3,108,000
04/09/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
03/09/2015	4,400	-0.10 ▼	-2.22	4,200	4,400	4,200	1,030	4,532,000
01/09/2015	4,500	0.10 ▲	2.27	4,500	4,500	4,500	10	45,000
31/08/2015	4,400	0.10 ▲	2.33	4,400	4,400	4,400	10	44,000
28/08/2015	4,300	0.10 ▲	2.38	4,300	4,300	4,300	1,120	4,816,000
27/08/2015	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	100	420,000
26/08/2015	4,400	-0.10 ▼	-2.22	4,200	4,400	4,200	1,000	4,400,000
25/08/2015	4,500	0.20 ▲	4.65	4,500	4,500	4,500	10	45,000
24/08/2015	4,300	0.20 ▲	4.88	4,000	4,300	4,000	520	2,236,000
21/08/2015	4,100	-0.30 ▼	-6.82	4,200	4,300	4,100	2,800	11,480,000
20/08/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
19/08/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
18/08/2015	4,400	-0.10 ▼	-2.22	4,400	4,400	4,400	250	1,100,000
17/08/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
14/08/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
13/08/2015	4,500	0.20 ▲	4.65	4,200	4,500	4,200	540	2,430,000
12/08/2015	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
11/08/2015	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
10/08/2015	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
07/08/2015	4,300	0.00 ■■	0.00	4,300	4,300	4,300	150	645,000
06/08/2015	4,300	0.10 ▲	2.38	4,300	4,300	4,300	700	3,010,000
05/08/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
04/08/2015	4,200	-0.10 ▼	-2.33	4,200	4,200	4,200	200	840,000
03/08/2015	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	500	2,150,000
31/07/2015	4,400	0.20 ▲	4.76	4,400	4,400	4,400	10	44,000
30/07/2015	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	1,000	4,200,000
29/07/2015	4,400	0.10 ▲	2.33	4,200	4,400	4,200	1,190	5,236,000
28/07/2015	4,300	0.10 ▲	2.38	4,300	4,300	4,300	80	344,000
27/07/2015	4,200	-0.20 ▼	-4.55	4,300	4,300	4,200	910	3,822,000
24/07/2015	4,400	-0.30 ▼	-6.38	4,400	4,400	4,400	4,300	18,920,000
23/07/2015	4,700	0.20 ▲	4.44	4,500	4,700	4,400	5,540	26,038,000
22/07/2015	4,500	0.20 ▲	4.65	4,300	4,500	4,000	1,620	7,290,000
21/07/2015	4,300	0.20 ▲	4.88	4,200	4,300	4,200	960	4,128,000
20/07/2015	4,100	-0.10 ▼	-2.38	4,300	4,300	4,100	1,510	6,191,000
17/07/2015	4,200	0.10 ▲	2.44	4,300	4,300	4,200	50	210,000
16/07/2015	4,100	-0.20 ▼	-4.65	4,400	4,400	4,100	1,090	4,469,000
15/07/2015	4,300	0.20 ▲	4.88	4,300	4,300	4,300	10	43,000
14/07/2015	4,100	-0.20 ▼	-4.65	4,200	4,200	4,100	1,370	5,617,000
13/07/2015	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
10/07/2015	4,300	0.10 ▲	2.38	4,300	4,300	4,300	2,000	8,600,000
09/07/2015	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	1,010	4,242,000
08/07/2015	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	480	2,064,000
07/07/2015	4,400	0.10 ▲	2.33	4,400	4,400	4,400	10	44,000
06/07/2015	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	340	1,462,000
03/07/2015	4,500	0.20 ▲	4.65	4,300	4,600	4,300	2,250	10,125,000
02/07/2015	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
01/07/2015	4,300	0.10 ▲	2.38	4,100	4,300	4,100	380	1,634,000
30/06/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,200	530	2,226,000
29/06/2015	4,200	0.00 ■■	0.00	4,300	4,300	4,200	1,600	6,720,000
26/06/2015	4,200	0.00 ■■	0.00	4,300	4,300	4,200	7,420	31,164,000
25/06/2015	4,200	0.00 ■■	0.00	4,200	4,300	4,200	2,060	8,652,000
24/06/2015	4,200	-0.30 ▼	-6.67	4,200	4,200	4,200	2,000	8,400,000
23/06/2015	4,500	0.00 ■■	0.00	4,200	4,500	4,200	5,020	22,590,000
22/06/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
19/06/2015	4,500	0.20 ▲	4.65	4,300	4,500	4,300	1,700	7,650,000
18/06/2015	4,300	0.10 ▲	2.38	4,300	4,300	4,300	100	430,000
17/06/2015	4,200	0.00 ■■	0.00	4,300	4,300	4,200	9,310	39,102,000
16/06/2015	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	1,210	5,082,000
15/06/2015	4,400	0.10 ▲	2.33	4,400	4,400	4,200	340	1,496,000
12/06/2015	4,300	-0.10 ▼	-2.27	4,300	4,400	4,300	4,210	18,103,000
11/06/2015	4,400	0.20 ▲	4.76	4,400	4,400	4,400	220	968,000
10/06/2015	4,200	0.00 ■■	0.00	4,200	4,400	4,200	28,520	119,784,000
09/06/2015	4,200	-0.20 ▼	-4.55	4,300	4,400	4,200	24,520	102,984,000
08/06/2015	4,400	0.00 ■■	0.00	4,300	4,400	4,300	1,550	6,820,000
05/06/2015	4,400	0.10 ▲	2.33	4,300	4,400	4,200	9,610	42,284,000
04/06/2015	4,300	0.00 ■■	0.00	4,300	4,400	4,300	9,060	38,958,000
03/06/2015	4,300	0.00 ■■	0.00	4,200	4,300	4,200	40	172,000
02/06/2015	4,300	-0.10 ▼	-2.27	4,300	4,300	4,200	7,740	33,282,000
01/06/2015	4,400	0.00 ■■	0.00	4,200	4,400	4,100	5,010	22,044,000
29/05/2015	4,400	-0.10 ▼	-2.22	4,300	4,500	4,300	1,060	4,664,000
28/05/2015	4,500	0.10 ▲	2.27	4,500	4,500	4,200	440	1,980,000
27/05/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,200	5,200	22,880,000
26/05/2015	4,400	0.10 ▲	2.33	4,400	4,400	4,400	50	220,000
25/05/2015	4,300	0.00 ■■	0.00	4,600	4,600	4,200	30	129,000
22/05/2015	4,300	-0.30 ▼	-6.52	4,300	4,400	4,300	29,810	128,183,000
21/05/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
20/05/2015	4,600	0.30 ▲	6.98	4,100	4,600	4,100	2,120	9,752,000
19/05/2015	4,300	0.10 ▲	2.38	4,000	4,300	4,000	3,110	13,373,000
18/05/2015	4,200	-0.30 ▼	-6.67	4,200	4,200	4,200	10,600	44,520,000
15/05/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
14/05/2015	4,500	0.00 ■■	0.00	4,400	4,500	4,400	90	405,000
13/05/2015	4,500	0.10 ▲	2.27	4,400	4,500	4,400	1,010	4,545,000
12/05/2015	4,400	-0.10 ▼	-2.22	4,300	4,400	4,300	20	88,000
11/05/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	10	45,000
08/05/2015	4,500	0.10 ▲	2.27	4,400	4,500	4,400	18,920	85,140,000
07/05/2015	4,400	0.10 ▲	2.33	4,300	4,500	4,300	30,800	135,520,000
06/05/2015	4,300	0.00 ■■	0.00	4,600	4,600	4,300	2,690	11,567,000
05/05/2015	4,300	-0.20 ▼	-4.44	4,400	4,500	4,300	1,890	8,127,000
04/05/2015	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	100	450,000
27/04/2015	4,600	0.10 ▲	2.22	4,600	4,600	4,600	20	92,000
24/04/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	3,880	17,460,000
23/04/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	220	990,000
22/04/2015	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	2,190	9,855,000
21/04/2015	4,600	0.10 ▲	2.22	4,600	4,600	4,600	10	46,000
20/04/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	4,890	22,005,000
17/04/2015	4,500	-0.20 ▼	-4.26	4,600	4,600	4,500	8,300	37,350,000
16/04/2015	4,700	0.10 ▲	2.17	4,600	4,700	4,600	2,100	9,870,000
15/04/2015	4,600	0.00 ■■	0.00	4,500	4,600	4,500	12,750	58,650,000
14/04/2015	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	3,400	15,640,000
13/04/2015	4,700	0.20 ▲	4.44	4,500	4,700	4,500	6,710	31,537,000
10/04/2015	4,500	-0.10 ▼	-2.17	4,700	4,700	4,500	1,010	4,545,000
09/04/2015	4,600	-0.20 ▼	-4.17	4,700	4,700	4,600	1,920	8,832,000
08/04/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
07/04/2015	4,800	0.30 ▲	6.67	4,500	4,800	4,500	11,310	54,288,000
06/04/2015	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	2,500	11,250,000
03/04/2015	4,600	0.10 ▲	2.22	4,500	4,600	4,500	5,380	24,748,000
02/04/2015	4,500	0.00 ■■	0.00	4,700	4,700	4,400	25,210	113,445,000
01/04/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	15,200	68,400,000
31/03/2015	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	3,000	13,500,000
30/03/2015	4,600	-0.10 ▼	-2.13	4,500	4,600	4,500	9,530	43,838,000
27/03/2015	4,700	0.00 ■■	0.00	4,600	4,700	4,600	510	2,397,000
26/03/2015	4,700	0.00 ■■	0.00	4,500	4,700	4,500	710	3,337,000
25/03/2015	4,700	0.10 ▲	2.17	4,500	4,700	4,400	1,820	8,554,000
24/03/2015	4,600	-0.10 ▼	-2.13	4,500	4,600	4,500	6,000	27,600,000
23/03/2015	4,700	0.00 ■■	0.00	4,500	4,700	4,500	810	3,807,000
20/03/2015	4,700	0.10 ▲	2.17	4,600	4,700	4,600	300	1,410,000
19/03/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	10,700	49,220,000
18/03/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	100	460,000
17/03/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,500	6,000	27,600,000
16/03/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	3,000	13,800,000
13/03/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	7,170	32,982,000
12/03/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,500	2,300	10,580,000
11/03/2015	4,600	0.10 ▲	2.22	4,600	4,600	4,600	1,110	5,106,000
10/03/2015	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	10,100	45,450,000
09/03/2015	4,700	0.10 ▲	2.17	4,600	4,700	4,600	39,010	183,347,000
06/03/2015	4,600	-0.20 ▼	-4.17	4,500	4,700	4,500	2,480	11,408,000
05/03/2015	4,800	0.10 ▲	2.13	4,700	4,800	4,600	4,010	19,248,000
04/03/2015	4,700	0.00 ■■	0.00	4,600	4,700	4,600	6,000	28,200,000
03/03/2015	4,700	0.20 ▲	4.44	4,600	4,700	4,500	8,530	40,091,000
02/03/2015	4,500	-0.10 ▼	-2.17	4,700	4,700	4,500	110	495,000
27/02/2015	4,600	0.00 ■■	0.00	4,600	4,700	4,600	29,520	135,792,000
26/02/2015	4,600	0.00 ■■	0.00	4,600	4,700	4,600	1,330	6,118,000
25/02/2015	4,600	0.00 ■■	0.00	4,500	4,600	4,500	2,200	10,120,000
24/02/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
13/02/2015	4,600	0.10 ▲	2.22	4,500	4,600	4,500	3,110	14,306,000
12/02/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	1,000	4,500,000
11/02/2015	4,500	0.00 ■■	0.00	4,500	4,700	4,500	4,210	18,945,000
10/02/2015	4,500	0.10 ▲	2.27	4,200	4,500	4,200	1,630	7,335,000
09/02/2015	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	9,190	40,436,000
06/02/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
05/02/2015	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	1,880	8,460,000
04/02/2015	4,600	-0.20 ▼	-4.17	4,500	4,600	4,500	11,210	51,566,000
03/02/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
02/02/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
30/01/2015	4,800	-0.10 ▼	-2.04	4,800	4,800	4,600	4,390	21,072,000
29/01/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
28/01/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
27/01/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	10	49,000
26/01/2015	4,900	0.10 ▲	2.08	4,800	4,900	4,700	7,190	35,231,000
23/01/2015	4,800	0.10 ▲	2.13	4,700	4,800	4,600	9,270	44,496,000
22/01/2015	4,700	0.10 ▲	2.17	4,700	4,700	4,600	2,520	11,844,000
21/01/2015	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	12,010	55,246,000
20/01/2015	4,700	0.00 ■■	0.00	4,600	4,700	4,600	510	2,397,000
19/01/2015	4,700	0.20 ▲	4.44	4,600	4,700	4,500	1,320	6,204,000
16/01/2015	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	5,180	23,310,000
15/01/2015	4,600	0.20 ▲	4.55	4,600	4,700	4,600	2,260	10,396,000
14/01/2015	4,400	-0.30 ▼	-6.38	4,700	4,700	4,400	1,020	4,488,000
13/01/2015	4,700	0.20 ▲	4.44	4,600	4,700	4,600	710	3,337,000
12/01/2015	4,500	0.00 ■■	0.00	4,500	4,600	4,500	5,900	26,550,000
09/01/2015	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	520	2,340,000
08/01/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	1,710	7,866,000
07/01/2015	4,600	-0.30 ▼	-6.12	4,600	4,700	4,600	1,970	9,062,000
06/01/2015	4,900	0.00 ■■	0.00	4,600	4,900	4,600	960	4,704,000
05/01/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
31/12/2014	4,900	0.30 ▲	6.52	4,700	4,900	4,600	7,080	34,692,000
30/12/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	1,000	4,600,000
29/12/2014	4,600	-0.10 ▼	-2.13	4,700	4,700	4,500	4,920	22,632,000
26/12/2014	4,700	0.00 ■■	0.00	4,600	4,700	4,500	20,530	96,491,000
25/12/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,700	50	235,000
24/12/2014	4,700	0.10 ▲	2.17	4,600	4,700	4,400	1,770	8,319,000
23/12/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
22/12/2014	4,600	0.10 ▲	2.22	4,300	4,600	4,300	2,420	11,132,000
19/12/2014	4,500	-0.30 ▼	-6.25	4,600	4,600	4,500	4,730	21,285,000
18/12/2014	4,800	0.30 ▲	6.67	4,600	4,800	4,600	1,110	5,328,000
17/12/2014	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	4,610	20,745,000
16/12/2014	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	6,650	30,590,000
15/12/2014	4,700	-0.20 ▼	-4.08	4,800	4,800	4,600	9,810	46,107,000
12/12/2014	4,900	0.30 ▲	6.52	4,700	4,900	4,500	48,300	236,670,000
11/12/2014	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	380	1,748,000
10/12/2014	4,800	0.00 ■■	0.00	4,800	4,800	4,800	800	3,840,000
09/12/2014	4,800	0.00 ■■	0.00	4,600	4,800	4,600	16,950	81,360,000
08/12/2014	4,800	0.10 ▲	2.13	4,800	4,800	4,500	16,630	79,824,000
05/12/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,500	14,210	66,787,000
04/12/2014	4,700	-0.20 ▼	-4.08	4,800	4,800	4,700	120	564,000
03/12/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	500	2,450,000
02/12/2014	4,900	0.20 ▲	4.26	4,700	4,900	4,500	23,090	113,141,000
01/12/2014	4,700	0.00 ■■	0.00	4,800	4,800	4,700	360	1,692,000
28/11/2014	4,700	0.10 ▲	2.17	4,500	4,700	4,500	7,270	34,169,000
27/11/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	6,600	30,360,000
26/11/2014	4,600	0.10 ▲	2.22	4,600	4,600	4,500	18,150	83,490,000
25/11/2014	4,500	-0.10 ▼	-2.17	4,700	4,700	4,500	2,190	9,855,000
24/11/2014	4,600	0.00 ■■	0.00	4,700	4,700	4,600	5,900	27,140,000
21/11/2014	4,600	-0.10 ▼	-2.13	4,500	4,600	4,500	510	2,346,000
20/11/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,700	4,990	23,453,000
19/11/2014	4,700	-0.10 ▼	-2.08	4,700	4,700	4,600	3,770	17,719,000
18/11/2014	4,800	0.10 ▲	2.13	4,700	4,800	4,500	24,580	117,984,000
17/11/2014	4,700	0.10 ▲	2.17	4,600	4,700	4,600	1,500	7,050,000
14/11/2014	4,600	-0.20 ▼	-4.17	4,700	4,700	4,600	11,200	51,520,000
13/11/2014	4,800	0.00 ■■	0.00	4,700	4,800	4,700	4,400	21,120,000
12/11/2014	4,800	0.10 ▲	2.13	4,700	4,800	4,700	9,230	44,304,000
11/11/2014	4,700	0.10 ▲	2.17	4,700	4,700	4,700	20	94,000
10/11/2014	4,600	-0.20 ▼	-4.17	4,700	4,700	4,600	26,280	120,888,000
07/11/2014	4,800	0.20 ▲	4.35	4,600	4,800	4,600	2,410	11,568,000
06/11/2014	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	9,660	44,436,000
05/11/2014	4,700	0.00 ■■	0.00	4,600	4,700	4,600	5,090	23,923,000
04/11/2014	4,700	0.00 ■■	0.00	4,600	4,700	4,600	220	1,034,000
03/11/2014	4,700	-0.20 ▼	-4.08	4,600	4,800	4,600	2,390	11,233,000
31/10/2014	4,900	0.30 ▲	6.52	4,700	4,900	4,700	1,250	6,125,000
30/10/2014	4,600	-0.20 ▼	-4.17	4,500	4,700	4,500	5,410	24,886,000
29/10/2014	4,800	0.10 ▲	2.13	4,800	4,800	4,800	10	48,000
28/10/2014	4,700	0.20 ▲	4.44	4,500	4,700	4,500	8,180	38,446,000
27/10/2014	4,500	-0.20 ▼	-4.26	4,800	4,800	4,500	5,010	22,545,000
24/10/2014	4,700	-0.10 ▼	-2.08	4,600	4,800	4,600	15,900	74,730,000
23/10/2014	4,800	0.10 ▲	2.13	4,700	4,800	4,700	1,010	4,848,000
22/10/2014	4,700	0.10 ▲	2.17	4,600	4,700	4,600	4,100	19,270,000
21/10/2014	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	500	2,300,000
20/10/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,700	7,360	34,592,000
17/10/2014	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	7,070	33,229,000
16/10/2014	4,800	-0.10 ▼	-2.04	4,700	4,800	4,700	1,990	9,552,000
15/10/2014	4,900	0.10 ▲	2.08	4,800	4,900	4,800	3,910	19,159,000
14/10/2014	4,800	-0.10 ▼	-2.04	4,800	4,900	4,800	10,300	49,440,000
13/10/2014	4,900	0.00 ■■	0.00	4,800	4,900	4,800	3,010	14,749,000
10/10/2014	4,900	0.10 ▲	2.08	4,800	4,900	4,600	21,200	103,880,000
09/10/2014	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	12,010	57,648,000
08/10/2014	5,000	0.10 ▲	2.04	5,000	5,000	4,800	9,520	47,600,000
07/10/2014	4,900	-0.10 ▼	-2.00	4,900	5,000	4,800	8,470	41,503,000
06/10/2014	5,000	0.10 ▲	2.04	4,800	5,000	4,800	27,680	138,400,000
03/10/2014	4,900	0.20 ▲	4.26	4,700	4,900	4,700	30,650	150,185,000
02/10/2014	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	430	2,021,000
01/10/2014	4,800	0.10 ▲	2.13	4,600	4,800	4,600	8,440	40,512,000
30/09/2014	4,700	0.10 ▲	2.17	4,600	4,700	4,600	1,530	7,191,000
29/09/2014	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	5,510	25,346,000
26/09/2014	4,800	0.00 ■■	0.00	4,700	4,800	4,700	50,710	243,408,000
25/09/2014	4,800	0.10 ▲	2.13	4,800	4,800	4,600	9,310	44,688,000
24/09/2014	4,700	0.10 ▲	2.17	4,700	4,800	4,600	5,590	26,273,000
23/09/2014	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	7,010	32,246,000
22/09/2014	4,700	0.00 ■■	0.00	4,700	4,900	4,700	30,950	145,465,000
19/09/2014	4,700	-0.10 ▼	-2.08	4,600	4,900	4,600	15,430	72,521,000
18/09/2014	4,800	-0.20 ▼	-4.00	4,800	5,000	4,700	38,930	186,864,000
17/09/2014	5,000	0.00 ■■	0.00	4,900	5,000	4,800	8,240	41,200,000
16/09/2014	5,000	0.00 ■■	0.00	4,800	5,000	4,800	7,250	36,250,000
15/09/2014	5,000	0.00 ■■	0.00	5,100	5,100	4,900	42,210	211,050,000
12/09/2014	5,000	0.00 ■■	0.00	5,000	5,100	4,800	29,300	146,500,000
11/09/2014	5,000	0.20 ▲	4.17	4,900	5,000	4,900	43,000	215,000,000
10/09/2014	4,800	-0.20 ▼	-4.00	4,900	4,900	4,800	21,220	101,856,000
09/09/2014	5,000	0.10 ▲	2.04	5,100	5,200	5,000	168,390	841,950,000
08/09/2014	4,900	0.30 ▲	6.52	4,900	4,900	4,900	29,990	146,951,000
05/09/2014	4,600	-0.10 ▼	-2.13	4,700	4,800	4,600	90,530	416,438,000
04/09/2014	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	15,300	71,910,000
03/09/2014	4,800	0.30 ▲	6.67	4,600	4,800	4,600	31,390	150,672,000
29/08/2014	4,500	0.00 ■■	0.00	4,500	4,700	4,500	28,530	128,385,000
28/08/2014	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	16,120	72,540,000
27/08/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	10,610	48,806,000
26/08/2014	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	20,600	94,760,000
25/08/2014	4,700	0.10 ▲	2.17	4,600	4,700	4,600	49,430	232,321,000
22/08/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	7,550	34,730,000
21/08/2014	4,600	0.10 ▲	2.22	4,500	4,600	4,500	10,750	49,450,000
20/08/2014	4,500	0.00 ■■	0.00	4,500	4,600	4,500	3,110	13,995,000
19/08/2014	4,500	0.00 ■■	0.00	4,500	4,600	4,500	6,600	29,700,000
18/08/2014	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	2,970	13,365,000
15/08/2014	4,700	0.10 ▲	2.17	4,600	4,800	4,500	50,280	236,316,000
14/08/2014	4,600	0.10 ▲	2.22	4,500	4,600	4,400	6,020	27,692,000
13/08/2014	4,500	0.00 ■■	0.00	4,500	4,600	4,500	14,840	66,780,000
12/08/2014	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	17,260	77,670,000
11/08/2014	4,600	0.10 ▲	2.22	4,500	4,600	4,500	1,300	5,980,000
08/08/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,500	20,660	92,970,000
07/08/2014	4,500	0.00 ■■	0.00	4,400	4,500	4,400	30	135,000
06/08/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,400	22,500	101,250,000
05/08/2014	4,500	0.10 ▲	2.27	4,500	4,500	4,400	17,970	80,865,000
04/08/2014	4,400	0.00 ■■	0.00	4,400	4,500	4,300	19,820	87,208,000
01/08/2014	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	6,260	27,544,000
31/07/2014	4,500	0.10 ▲	2.27	4,400	4,500	4,400	44,350	199,575,000
30/07/2014	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	11,080	48,752,000
29/07/2014	4,500	0.00 ■■	0.00	4,400	4,500	4,400	24,730	111,285,000
28/07/2014	4,500	0.00 ■■	0.00	4,400	4,500	4,400	18,060	81,270,000
25/07/2014	4,500	0.00 ■■	0.00	4,500	4,600	4,400	32,780	147,510,000
24/07/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,400	21,040	94,680,000
23/07/2014	4,500	0.10 ▲	2.27	4,500	4,500	4,400	12,450	56,025,000
22/07/2014	4,400	0.00 ■■	0.00	4,500	4,500	4,400	48,010	211,244,000
21/07/2014	4,400	0.00 ■■	0.00	4,500	4,500	4,400	16,850	74,140,000
18/07/2014	4,400	0.00 ■■	0.00	4,400	4,500	4,400	15,310	67,364,000
17/07/2014	4,400	0.00 ■■	0.00	4,300	4,500	4,300	19,410	85,404,000
16/07/2014	4,400	-0.10 ▼	-2.22	4,600	4,600	4,400	14,630	64,372,000
15/07/2014	4,500	0.00 ■■	0.00	4,600	4,600	4,500	26,540	119,430,000
14/07/2014	4,500	0.00 ■■	0.00	4,600	4,600	4,400	39,130	176,085,000
11/07/2014	4,500	0.00 ■■	0.00	4,400	4,500	4,400	33,880	152,460,000
10/07/2014	4,500	-0.10 ▼	-2.17	4,500	4,600	4,500	24,670	111,015,000
09/07/2014	4,600	0.10 ▲	2.22	4,500	4,600	4,500	26,220	120,612,000
08/07/2014	4,500	-0.10 ▼	-2.17	4,600	4,700	4,500	55,160	248,220,000
07/07/2014	4,600	0.00 ■■	0.00	4,600	4,700	4,600	30,990	142,554,000
04/07/2014	4,600	0.20 ▲	4.55	4,500	4,600	4,400	61,600	283,360,000
03/07/2014	4,400	0.00 ■■	0.00	4,500	4,500	4,400	39,040	171,776,000
02/07/2014	4,400