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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Tập Đoàn Hoàng Long
Hoang Long Group
Mã CK: HLG 8.50 ■■ 0 (0%) (cập nhật 08:15 12/07/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Thuốc lá
Website: http://www.hoanglonggroup.com

HLG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
12/07/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
11/07/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
10/07/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
07/07/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
06/07/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
05/07/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
04/07/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
03/07/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
30/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
29/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
28/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
27/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
26/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
23/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
22/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
21/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
20/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
19/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
16/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
15/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
14/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
13/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
12/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
09/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
08/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
07/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
06/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
05/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
02/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
01/06/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
31/05/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
30/05/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
29/05/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
26/05/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
25/05/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
24/05/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
23/05/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
22/05/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
19/05/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
18/05/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
17/05/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
16/05/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
15/05/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
12/05/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
11/05/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
10/05/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
09/05/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
08/05/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
05/05/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
04/05/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
28/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
27/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
26/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
25/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
24/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
21/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
20/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
19/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
18/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
17/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
14/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
13/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
12/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
11/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
10/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
07/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
06/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
05/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
04/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
03/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
31/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
30/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
29/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
28/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
27/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
24/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
23/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
22/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
21/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
20/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
17/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
16/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
15/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
14/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
13/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
10/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
09/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
08/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
07/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
06/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
03/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
02/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
01/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
28/02/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
27/02/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
24/02/2023	8,500	1.10 ▲	12.94	7,400	8,500	8,500	100	850,000
23/02/2023	7,400	0.00 ■■	0.00	7,400	0	0	0	0
22/02/2023	7,400	0.00 ■■	0.00	7,400	0	0	0	0
21/02/2023	7,400	0.00 ■■	0.00	7,400	0	0	0	0
20/02/2023	7,400	0.00 ■■	0.00	7,400	0	0	0	0
17/02/2023	7,400	-1.30 ▼	-17.57	8,700	8,600	7,400	7,000	51,800,000
16/02/2023	8,700	0.00 ■■	0.00	8,700	0	0	0	0
15/02/2023	8,700	0.00 ■■	0.00	8,700	0	0	0	0
14/02/2023	8,700	0.00 ■■	0.00	8,700	0	0	0	0
13/02/2023	8,700	0.00 ■■	0.00	8,700	0	0	0	0
10/02/2023	8,700	0.00 ■■	0.00	8,700	8,700	8,700	100	870,000
09/02/2023	8,700	0.00 ■■	0.00	8,700	0	0	0	0
08/02/2023	8,700	0.00 ■■	0.00	8,700	0	0	0	0
07/02/2023	8,700	0.00 ■■	0.00	8,700	0	0	0	0
06/02/2023	8,700	0.00 ■■	0.00	8,700	0	0	0	0
03/02/2023	8,700	0.50 ▲	5.75	8,200	8,700	8,700	100	870,000
02/02/2023	8,200	0.00 ■■	0.00	8,200	0	0	0	0
01/02/2023	8,200	0.00 ■■	0.00	8,200	0	0	0	0
31/01/2023	8,200	0.00 ■■	0.00	8,200	0	0	0	0
30/01/2023	8,200	0.00 ■■	0.00	8,200	0	0	0	0
27/01/2023	8,200	0.90 ▲	10.98	7,300	8,200	8,200	100	820,000
19/01/2023	7,300	0.00 ■■	0.00	7,300	0	0	0	0
18/01/2023	7,300	0.00 ■■	0.00	7,300	0	0	0	0
17/01/2023	7,300	0.00 ■■	0.00	7,300	0	0	0	0
16/01/2023	7,300	0.00 ■■	0.00	7,300	0	0	0	0
13/01/2023	8,700	0.80 ▲	9.20	7,900	9,000	6,800	900	7,830,000
12/01/2023	7,900	0.00 ■■	0.00	7,900	0	0	0	0
11/01/2023	7,900	0.00 ■■	0.00	7,900	0	0	0	0
10/01/2023	7,900	0.00 ■■	0.00	7,900	0	0	0	0
09/01/2023	7,900	0.00 ■■	0.00	7,900	0	0	0	0
06/01/2023	7,900	0.90 ▲	11.39	7,000	7,900	7,900	100	790,000
05/01/2023	7,000	0.00 ■■	0.00	7,000	0	0	0	0
04/01/2023	7,000	0.00 ■■	0.00	7,000	0	0	0	0
03/01/2023	7,000	0.00 ■■	0.00	7,000	0	0	0	0
30/12/2022	7,000	0.80 ▲	11.43	6,200	7,000	7,000	100	700,000
29/12/2022	6,200	0.00 ■■	0.00	6,200	0	0	0	0
28/12/2022	6,200	0.00 ■■	0.00	6,200	0	0	0	0
27/12/2022	6,200	0.00 ■■	0.00	6,200	0	0	0	0
26/12/2022	6,200	0.00 ■■	0.00	6,200	0	0	0	0
23/12/2022	6,200	0.80 ▲	12.90	5,400	6,200	6,200	100	620,000
22/12/2022	5,400	0.00 ■■	0.00	5,400	0	0	0	0
21/12/2022	5,400	0.00 ■■	0.00	5,400	0	0	0	0
20/12/2022	5,400	0.00 ■■	0.00	5,400	0	0	0	0
19/12/2022	5,400	0.00 ■■	0.00	5,400	0	0	0	0
15/12/2022	4,700	0.00 ■■	0.00	4,700	0	0	0	0
14/12/2022	4,700	0.00 ■■	0.00	4,700	0	0	0	0
13/12/2022	4,700	0.00 ■■	0.00	4,700	0	0	0	0
12/12/2022	4,700	0.00 ■■	0.00	4,700	0	0	0	0
09/12/2022	4,700	0.50 ▲	10.64	4,200	4,700	4,700	100	470,000
08/12/2022	4,200	0.00 ■■	0.00	4,200	0	0	0	0
07/12/2022	4,200	0.00 ■■	0.00	4,200	0	0	0	0
06/12/2022	4,200	0.00 ■■	0.00	4,200	0	0	0	0
05/12/2022	4,200	0.00 ■■	0.00	4,200	0	0	0	0
02/12/2022	4,200	0.50 ▲	11.90	3,700	4,200	4,200	2,500	10,500,000
01/12/2022	3,700	0.00 ■■	0.00	3,700	0	0	0	0
30/11/2022	3,700	0.00 ■■	0.00	3,700	0	0	0	0
29/11/2022	3,700	0.00 ■■	0.00	3,700	0	0	0	0
28/11/2022	3,700	0.00 ■■	0.00	3,700	0	0	0	0
25/11/2022	3,700	-0.60 ▼	-16.22	4,300	3,700	3,700	200	740,000
24/11/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
23/11/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
22/11/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
21/11/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
18/11/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
17/11/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
16/11/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
15/11/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
14/11/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
11/11/2022	4,000	-0.60 ▼	-15.00	4,600	4,400	4,000	5,100	20,400,000
10/11/2022	4,600	0.00 ■■	0.00	4,600	0	0	0	0
09/11/2022	4,600	0.00 ■■	0.00	4,600	0	0	0	0
08/11/2022	4,600	0.00 ■■	0.00	4,600	0	0	0	0
07/11/2022	4,600	0.00 ■■	0.00	4,600	0	0	0	0
04/11/2022	4,600	-0.70 ▼	-15.22	5,300	4,700	4,600	1,200	5,520,000
03/11/2022	5,300	0.00 ■■	0.00	5,300	0	0	0	0
02/11/2022	5,300	0.00 ■■	0.00	5,300	0	0	0	0
01/11/2022	5,300	0.00 ■■	0.00	5,300	0	0	0	0
31/10/2022	5,300	0.00 ■■	0.00	5,300	0	0	0	0
28/10/2022	5,300	0.00 ■■	0.00	5,300	5,300	5,200	400	2,120,000
27/10/2022	5,300	0.00 ■■	0.00	5,300	0	0	0	0
26/10/2022	5,300	0.00 ■■	0.00	5,300	0	0	0	0
25/10/2022	5,300	0.00 ■■	0.00	5,300	0	0	0	0
24/10/2022	5,300	0.00 ■■	0.00	5,300	0	0	0	0
21/10/2022	5,100	-0.90 ▼	-17.65	6,000	5,300	5,100	600	3,060,000
20/10/2022	6,000	0.00 ■■	0.00	6,000	0	0	0	0
19/10/2022	6,000	0.00 ■■	0.00	6,000	0	0	0	0
18/10/2022	6,000	0.00 ■■	0.00	6,000	0	0	0	0
17/10/2022	6,000	0.00 ■■	0.00	6,000	0	0	0	0
14/10/2022	6,000	0.70 ▲	11.67	5,300	6,000	6,000	100	600,000
13/10/2022	5,300	0.00 ■■	0.00	5,300	0	0	0	0
12/10/2022	5,300	0.00 ■■	0.00	5,300	0	0	0	0
11/10/2022	5,300	0.00 ■■	0.00	5,300	0	0	0	0
07/10/2022	5,300	-0.40 ▼	-7.55	5,700	5,300	5,300	700	3,710,000
06/10/2022	5,700	0.00 ■■	0.00	5,700	0	0	0	0
05/10/2022	5,700	0.00 ■■	0.00	5,700	0	0	0	0
04/10/2022	5,700	0.00 ■■	0.00	5,700	0	0	0	0
03/10/2022	5,700	0.00 ■■	0.00	5,700	0	0	0	0
30/09/2022	5,300	-0.60 ▼	-11.32	5,900	6,000	5,300	300	1,590,000
29/09/2022	5,900	0.00 ■■	0.00	5,900	0	0	0	0
28/09/2022	5,900	0.00 ■■	0.00	5,900	0	0	0	0
27/09/2022	5,900	0.00 ■■	0.00	5,900	0	0	0	0
26/09/2022	5,900	0.00 ■■	0.00	5,900	0	0	0	0
23/09/2022	5,900	0.30 ▲	5.08	5,600	5,900	5,900	100	590,000
22/09/2022	5,600	0.00 ■■	0.00	5,600	0	0	0	0
21/09/2022	5,600	0.00 ■■	0.00	5,600	0	0	0	0
20/09/2022	5,600	0.00 ■■	0.00	5,600	0	0	0	0
19/09/2022	5,600	0.00 ■■	0.00	5,600	0	0	0	0
16/09/2022	5,600	0.00 ■■	0.00	5,600	0	0	0	0
15/09/2022	5,600	0.00 ■■	0.00	5,600	0	0	0	0
14/09/2022	5,600	0.00 ■■	0.00	5,600	0	0	0	0
13/09/2022	5,600	0.00 ■■	0.00	5,600	0	0	0	0
12/09/2022	5,600	0.00 ■■	0.00	5,600	0	0	0	0
09/09/2022	5,600	-0.90 ▼	-16.07	6,500	5,600	5,600	4,000	22,400,000
08/09/2022	6,500	0.00 ■■	0.00	6,500	0	0	0	0
07/09/2022	6,500	0.00 ■■	0.00	6,500	0	0	0	0
06/09/2022	6,500	0.00 ■■	0.00	6,500	0	0	0	0
05/09/2022	6,500	0.00 ■■	0.00	6,500	0	0	0	0
31/08/2022	6,500	0.00 ■■	0.00	6,500	0	0	0	0
30/08/2022	6,500	0.00 ■■	0.00	6,500	0	0	0	0
29/08/2022	6,500	0.00 ■■	0.00	6,500	0	0	0	0
26/08/2022	6,500	0.80 ▲	12.31	5,700	6,500	6,500	100	650,000
25/08/2022	5,700	0.00 ■■	0.00	5,700	0	0	0	0
24/08/2022	5,700	0.00 ■■	0.00	5,700	0	0	0	0
23/08/2022	5,700	0.00 ■■	0.00	5,700	0	0	0	0
22/08/2022	5,700	0.00 ■■	0.00	5,700	0	0	0	0
19/08/2022	5,600	-0.70 ▼	-12.50	6,300	6,000	5,600	300	1,680,000
18/08/2022	6,300	0.00 ■■	0.00	6,300	0	0	0	0
17/08/2022	6,300	0.00 ■■	0.00	6,300	0	0	0	0
16/08/2022	6,300	0.00 ■■	0.00	6,300	0	0	0	0
15/08/2022	6,300	0.00 ■■	0.00	6,300	0	0	0	0
12/08/2022	6,900	0.50 ▲	7.25	6,400	6,900	5,600	400	2,760,000
11/08/2022	6,400	0.00 ■■	0.00	6,400	0	0	0	0
10/08/2022	6,400	0.00 ■■	0.00	6,400	0	0	0	0
09/08/2022	6,400	0.00 ■■	0.00	6,400	0	0	0	0
08/08/2022	6,400	0.00 ■■	0.00	6,400	0	0	0	0
05/08/2022	6,500	0.40 ▲	6.15	6,100	6,500	6,200	1,000	6,500,000
04/08/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
03/08/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
02/08/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
01/08/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
29/07/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
28/07/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
27/07/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
26/07/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
25/07/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
22/07/2022	6,100	0.00 ■■	0.00	6,100	6,100	6,100	100	610,000
21/07/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
20/07/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
19/07/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
18/07/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
15/07/2022	6,100	0.00 ■■	0.00	6,100	6,100	6,100	4,400	26,840,000
14/07/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
13/07/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
12/07/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
11/07/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
08/07/2022	7,000	0.90 ▲	12.86	6,100	7,000	5,300	91,100	637,700,000
07/07/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
06/07/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
05/07/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
04/07/2022	6,900	0.80 ▲	11.59	6,100	0	0	0	0
01/07/2022	6,900	0.90 ▲	13.04	6,000	6,900	6,000	117,900	813,510,000
30/06/2022	6,000	0.00 ■■	0.00	6,000	0	0	0	0
29/06/2022	6,000	0.00 ■■	0.00	6,000	0	0	0	0
28/06/2022	6,000	0.00 ■■	0.00	6,000	0	0	0	0
27/06/2022	6,000	0.00 ■■	0.00	6,000	0	0	0	0
24/06/2022	6,000	0.00 ■■	0.00	6,000	6,000	6,000	300	1,800,000
23/06/2022	6,000	0.00 ■■	0.00	6,000	0	0	0	0
22/06/2022	6,000	0.00 ■■	0.00	6,000	0	0	0	0
21/06/2022	6,000	0.00 ■■	0.00	6,000	0	0	0	0
20/06/2022	6,000	0.00 ■■	0.00	6,000	0	0	0	0
17/06/2022	6,000	0.00 ■■	0.00	6,000	6,000	6,000	15,000	90,000,000
16/06/2022	5,900	-0.10 ▼	-1.69	6,000	0	0	0	0
15/06/2022	5,900	-0.10 ▼	-1.69	6,000	0	0	0	0
14/06/2022	5,900	-0.10 ▼	-1.69	6,000	0	0	0	0
13/06/2022	5,900	-0.10 ▼	-1.69	6,000	0	0	0	0
10/06/2022	5,900	0.10 ▲	1.69	5,800	6,000	5,900	200	1,180,000
09/06/2022	5,800	0.00 ■■	0.00	5,800	0	0	0	0
08/06/2022	5,800	0.00 ■■	0.00	5,800	0	0	0	0
07/06/2022	5,800	0.00 ■■	0.00	5,800	0	0	0	0
06/06/2022	5,800	0.00 ■■	0.00	5,800	0	0	0	0
03/06/2022	5,800	-0.80 ▼	-13.79	6,600	5,800	5,800	2,500	14,500,000
02/06/2022	6,500	-0.10 ▼	-1.54	6,600	0	0	0	0
01/06/2022	6,500	-0.10 ▼	-1.54	6,600	0	0	0	0
31/05/2022	6,500	-0.10 ▼	-1.54	6,600	0	0	0	0
30/05/2022	6,500	-0.10 ▼	-1.54	6,600	0	0	0	0
27/05/2022	6,500	-0.30 ▼	-4.62	6,800	6,700	6,500	400	2,600,000
26/05/2022	6,700	-0.10 ▼	-1.49	6,800	0	0	0	0
25/05/2022	6,700	-0.10 ▼	-1.49	6,800	0	0	0	0
24/05/2022	6,700	-0.10 ▼	-1.49	6,800	0	0	0	0
23/05/2022	6,700	-0.10 ▼	-1.49	6,800	0	0	0	0
20/05/2022	6,700	-0.80 ▼	-11.94	7,500	6,900	6,400	6,300	42,210,000
19/05/2022	7,100	-0.40 ▼	-5.63	7,500	0	0	0	0
18/05/2022	7,100	-0.40 ▼	-5.63	7,500	0	0	0	0
17/05/2022	7,100	-0.40 ▼	-5.63	7,500	0	0	0	0
16/05/2022	7,100	-0.40 ▼	-5.63	7,500	0	0	0	0
13/05/2022	7,100	0.40 ▲	5.63	6,700	7,500	6,000	12,800	90,880,000
12/05/2022	6,500	-0.20 ▼	-3.08	6,700	0	0	0	0
11/05/2022	6,500	-0.20 ▼	-3.08	6,700	0	0	0	0
10/05/2022	6,500	-0.20 ▼	-3.08	6,700	0	0	0	0
09/05/2022	6,500	-0.20 ▼	-3.08	6,700	0	0	0	0
29/04/2022	6,300	0.40 ▲	6.35	5,900	6,700	6,300	800	5,040,000
28/04/2022	5,900	0.00 ■■	0.00	5,900	0	0	0	0
27/04/2022	5,900	0.00 ■■	0.00	5,900	0	0	0	0
26/04/2022	5,900	0.00 ■■	0.00	5,900	0	0	0	0
25/04/2022	5,900	0.00 ■■	0.00	5,900	0	0	0	0
23/04/2022	5,900	-1.00 ▼	-16.95	6,900	6,200	5,900	490	2,891,000
22/04/2022	5,900	-1.00 ▼	-16.95	6,900	6,200	5,900	490	2,891,000
21/04/2022	6,900	0.00 ■■	0.00	6,900	0	0	0	0
20/04/2022	6,900	0.00 ■■	0.00	6,900	0	0	0	0
19/04/2022	6,900	0.00 ■■	0.00	6,900	0	0	0	0
18/04/2022	6,900	0.00 ■■	0.00	6,900	0	0	0	0
16/04/2022	6,900	0.00 ■■	0.00	6,900	6,900	6,900	4,900	33,810,000
15/04/2022	6,900	0.00 ■■	0.00	6,900	6,900	6,900	49,000	338,100,000
14/04/2022	7,000	0.10 ▲	1.43	6,900	0	0	0	0
13/04/2022	7,000	0.10 ▲	1.43	6,900	0	0	0	0
12/04/2022	7,000	0.10 ▲	1.43	6,900	0	0	0	0
08/04/2022	7,000	-1.10 ▼	-15.71	8,100	7,000	6,900	13,300	93,100,000
07/04/2022	9,200	1.10 ▲	11.96	8,100	0	0	0	0
06/04/2022	9,200	1.10 ▲	11.96	8,100	0	0	0	0
05/04/2022	9,200	1.10 ▲	11.96	8,100	0	0	0	0
04/04/2022	9,200	1.10 ▲	11.96	8,100	0	0	0	0
01/04/2022	9,200	0.60 ▲	6.52	8,600	9,600	7,400	1,200	11,040,000
31/03/2022	8,600	0.00 ■■	0.00	8,600	0	0	0	0
30/03/2022	8,600	0.00 ■■	0.00	8,600	0	0	0	0
29/03/2022	8,600	0.00 ■■	0.00	8,600	0	0	0	0
28/03/2022	8,600	0.00 ■■	0.00	8,600	0	0	0	0
25/03/2022	8,600	1.10 ▲	12.79	7,500	8,600	7,800	8,700	74,820,000
24/03/2022	7,900	0.40 ▲	5.06	7,500	0	0	0	0
23/03/2022	7,900	0.40 ▲	5.06	7,500	0	0	0	0
22/03/2022	7,900	0.40 ▲	5.06	7,500	0	0	0	0
21/03/2022	7,900	0.40 ▲	5.06	7,500	0	0	0	0
18/03/2022	7,900	1.00 ▲	12.66	6,900	7,900	6,800	53,300	421,070,000
17/03/2022	6,900	0.00 ■■	0.00	6,900	0	0	0	0
16/03/2022	6,900	0.00 ■■	0.00	6,900	0	0	0	0
15/03/2022	6,900	0.00 ■■	0.00	6,900	0	0	0	0
14/03/2022	6,900	0.00 ■■	0.00	6,900	0	0	0	0
11/03/2022	6,900	0.10 ▲	1.45	6,800	7,100	6,700	18,700	129,030,000
10/03/2022	6,600	-0.20 ▼	-3.03	6,800	0	0	0	0
09/03/2022	6,600	-0.20 ▼	-3.03	6,800	0	0	0	0
08/03/2022	6,600	-0.20 ▼	-3.03	6,800	0	0	0	0
07/03/2022	6,600	-0.20 ▼	-3.03	6,800	0	0	0	0
04/03/2022	6,600	0.10 ▲	1.52	6,500	7,100	6,500	6,200	40,920,000
03/03/2022	6,700	0.20 ▲	2.99	6,500	0	0	0	0
02/03/2022	6,700	0.20 ▲	2.99	6,500	0	0	0	0
01/03/2022	6,700	0.20 ▲	2.99	6,500	0	0	0	0
28/02/2022	6,700	0.20 ▲	2.99	6,500	0	0	0	0
25/02/2022	6,700	0.20 ▲	2.99	6,500	6,700	6,300	7,700	51,590,000
24/02/2022	6,500	0.00 ■■	0.00	6,500	0	0	0	0
23/02/2022	6,500	0.00 ■■	0.00	6,500	0	0	0	0
22/02/2022	6,500	0.00 ■■	0.00	6,500	0	0	0	0
21/02/2022	6,500	0.00 ■■	0.00	6,500	0	0	0	0
18/02/2022	6,500	0.10 ▲	1.54	6,400	6,700	6,000	6,900	44,850,000
17/02/2022	6,500	0.10 ▲	1.54	6,400	0	0	0	0
16/02/2022	6,500	0.10 ▲	1.54	6,400	0	0	0	0
15/02/2022	6,500	0.10 ▲	1.54	6,400	0	0	0	0
14/02/2022	6,500	0.10 ▲	1.54	6,400	0	0	0	0
11/02/2022	6,500	0.80 ▲	12.31	5,700	6,500	5,200	7,400	48,100,000
10/02/2022	5,700	0.00 ■■	0.00	5,700	0	0	0	0
09/02/2022	5,700	0.00 ■■	0.00	5,700	0	0	0	0
08/02/2022	5,700	0.00 ■■	0.00	5,700	0	0	0	0
07/02/2022	5,700	0.00 ■■	0.00	5,700	0	0	0	0
28/01/2022	5,700	-0.60 ▼	-10.53	6,300	5,700	5,600	2,200	12,540,000
27/01/2022	6,300	0.00 ■■	0.00	6,300	0	0	0	0
26/01/2022	6,400	0.10 ▲	1.56	6,300	0	0	0	0
25/01/2022	6,400	0.10 ▲	1.56	6,300	0	0	0	0
24/01/2022	6,400	0.10 ▲	1.56	6,300	0	0	0	0
21/01/2022	6,400	0.10 ▲	1.56	6,300	6,400	6,300	1,200	7,680,000
20/01/2022	6,300	0.00 ■■	0.00	6,300	0	0	0	0
19/01/2022	6,300	0.00 ■■	0.00	6,300	0	0	0	0
18/01/2022	6,300	0.00 ■■	0.00	6,300	0	0	0	0
17/01/2022	6,300	0.00 ■■	0.00	6,300	0	0	0	0
14/01/2022	6,300	-0.30 ▼	-4.76	6,600	6,400	6,100	13,100	82,530,000
13/01/2022	7,100	0.50 ▲	7.04	6,600	0	0	0	0
12/01/2022	7,100	0.50 ▲	7.04	6,600	0	0	0	0
11/01/2022	7,100	0.50 ▲	7.04	6,600	0	0	0	0
10/01/2022	7,100	0.50 ▲	7.04	6,600	0	0	0	0
07/01/2022	7,100	0.60 ▲	8.45	6,500	7,100	6,200	32,000	227,200,000
06/01/2022	6,500	0.00 ■■	0.00	6,500	0	0	0	0
05/01/2022	6,500	0.00 ■■	0.00	6,500	0	0	0	0
04/01/2022	6,500	0.00 ■■	0.00	6,500	0	0	0	0
31/12/2021	6,600	-0.10 ▼	-1.52	6,600	6,600	6,400	1,200	7,920,000
30/12/2021	6,600	0.00 ■■	0.00	6,600	0	0	0	0
29/12/2021	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
22/12/2021	6,100	-6.90 ▼	-113.11	6,900	0	0	0	0
21/12/2021	6,100	-6.90 ▼	-113.11	6,900	0	0	0	0
20/12/2021	6,100	-6.90 ▼	-113.11	6,900	0	0	0	0
17/12/2021	6,100	-0.40 ▼	-6.56	6,500	7,300	6,100	9,700	59,170,000
16/12/2021	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
15/12/2021	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
13/12/2021	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
10/12/2021	6,500	0.30 ▲	4.62	6,200	6,600	6,500	3,400	22,100,000
09/12/2021	6,500	-6.20 ▼	-95.38	6,200	0	0	0	0
08/12/2021	6,500	-6.20 ▼	-95.38	6,200	0	0	0	0
07/12/2021	6,500	-6.20 ▼	-95.38	6,200	0	0	0	0
06/12/2021	6,500	-6.20 ▼	-95.38	6,200	0	0	0	0
03/12/2021	6,500	-0.10 ▼	-1.54	6,600	6,600	5,900	1,900	12,350,000
02/12/2021	6,500	-6.60 ▼	-101.54	6,600	0	0	0	0
01/12/2021	6,500	-6.60 ▼	-101.54	6,600	0	0	0	0
30/11/2021	6,500	-6.60 ▼	-101.54	6,600	0	0	0	0
29/11/2021	6,500	-6.60 ▼	-101.54	6,600	0	0	0	0
26/11/2021	6,500	-0.60 ▼	-9.23	7,100	7,100	6,300	3,000	19,500,000
25/11/2021	7,000	-7.10 ▼	-101.43	7,100	0	0	0	0
24/11/2021	7,000	-7.10 ▼	-101.43	7,100	0	0	0	0
23/11/2021	7,000	-7.10 ▼	-101.43	7,100	0	0	0	0
22/11/2021	7,000	-7.10 ▼	-101.43	7,100	0	0	0	0
19/11/2021	7,000	0.70 ▲	10.00	6,300	7,200	7,000	19,900	139,300,000
18/11/2021	6,400	-6.30 ▼	-98.44	6,300	0	0	0	0
17/11/2021	6,400	-6.30 ▼	-98.44	6,300	0	0	0	0
16/11/2021	6,400	-6.30 ▼	-98.44	6,300	0	0	0	0
15/11/2021	6,400	-6.30 ▼	-98.44	6,300	0	0	0	0
12/11/2021	6,400	0.60 ▲	9.38	5,800	6,600	5,800	26,700	170,880,000
11/11/2021	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
10/11/2021	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
09/11/2021	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
08/11/2021	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
05/11/2021	5,800	-0.10 ▼	-1.72	5,900	5,800	5,700	4,700	27,260,000
03/11/2021	6,000	-5.90 ▼	-98.33	5,900	0	0	0	0
02/11/2021	6,000	-5.90 ▼	-98.33	5,900	0	0	0	0
01/11/2021	6,000	-5.90 ▼	-98.33	5,900	0	0	0	0
29/10/2021	6,000	0.70 ▲	11.67	5,300	6,000	5,000	19,900	119,400,000
28/10/2021	5,800	-5.30 ▼	-91.38	5,300	0	0	0	0
26/10/2021	5,800	-5.30 ▼	-91.38	5,300	0	0	0	0
25/10/2021	5,800	-5.30 ▼	-91.38	5,300	0	0	0	0
22/10/2021	5,800	0.30 ▲	5.17	5,500	5,900	5,200	4,000	23,200,000
21/10/2021	5,400	-5.50 ▼	-101.85	5,500	0	0	0	0
20/10/2021	5,400	-5.50 ▼	-101.85	5,500	0	0	0	0
19/10/2021	5,400	-5.50 ▼	-101.85	5,500	0	0	0	0
18/10/2021	5,400	-5.50 ▼	-101.85	5,500	0	0	0	0
15/10/2021	5,400	-0.50 ▼	-9.26	5,900	6,400	5,100	19,900	107,460,000
14/10/2021	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
13/10/2021	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
12/10/2021	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
11/10/2021	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
08/10/2021	5,900	-0.10 ▼	-1.69	6,000	6,100	5,200	16,400	96,760,000
06/10/2021	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
05/10/2021	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
04/10/2021	6,000	-6.00 ▼	-100.00	5,900	0	0	0	0
01/10/2021	6,000	0.10 ▲	1.67	5,900	6,000	6,000	3,900	23,400,000
30/09/2021	6,200	-5.90 ▼	-95.16	5,900	0	0	0	0
29/09/2021	6,200	-5.90 ▼	-95.16	5,900	0	0	0	0
28/09/2021	6,200	-5.90 ▼	-95.16	5,900	0	0	0	0
27/09/2021	6,200	-5.90 ▼	-95.16	5,900	0	0	0	0
24/09/2021	6,200	0.60 ▲	9.68	5,600	6,400	5,800	7,100	44,020,000
23/09/2021	5,800	-5.60 ▼	-96.55	5,600	0	0	0	0
22/09/2021	5,800	-5.60 ▼	-96.55	5,600	0	0	0	0
21/09/2021	5,800	-5.60 ▼	-96.55	5,600	0	0	0	0
20/09/2021	5,800	-5.60 ▼	-96.55	5,600	0	0	0	0
17/09/2021	5,800	0.10 ▲	1.72	5,700	6,400	5,300	5,200	30,160,000
16/09/2021	5,600	-5.70 ▼	-101.79	5,700	0	0	0	0
15/09/2021	5,600	-5.70 ▼	-101.79	5,700	0	0	0	0
14/09/2021	5,600	-5.70 ▼	-101.79	5,700	0	0	0	0
13/09/2021	5,600	-5.70 ▼	-101.79	5,700	0	0	0	0
10/09/2021	5,600	-0.80 ▼	-14.29	6,400	7,200	5,600	2,900	16,240,000
09/09/2021	6,900	-6.40 ▼	-92.75	6,400	0	0	0	0
08/09/2021	6,900	-6.40 ▼	-92.75	6,400	0	0	0	0
07/09/2021	6,900	-6.40 ▼	-92.75	6,400	0	0	0	0
06/09/2021	6,900	-6.40 ▼	-92.75	6,400	0	0	0	0
01/09/2021	6,900	-6.40 ▼	-92.75	6,400	0	0	0	0
31/08/2021	6,900	-6.40 ▼	-92.75	6,400	0	0	0	0
30/08/2021	6,900	-6.40 ▼	-92.75	6,400	0	0	0	0
27/08/2021	6,900	0.00 ■■	0.00	6,900	7,100	5,900	5,400	37,260,000
26/08/2021	6,600	-6.90 ▼	-104.55	6,900	0	0	0	0
25/08/2021	6,600	-6.90 ▼	-104.55	6,900	0	0	0	0
24/08/2021	6,600	-6.90 ▼	-104.55	6,900	0	0	0	0
23/08/2021	6,600	-6.90 ▼	-104.55	6,900	0	0	0	0
20/08/2021	6,600	0.40 ▲	6.06	6,200	7,000	6,600	300	1,980,000
19/08/2021	6,300	-6.20 ▼	-98.41	6,200	0	0	0	0
18/08/2021	6,300	-6.20 ▼	-98.41	6,200	0	0	0	0
17/08/2021	6,300	-6.20 ▼	-98.41	6,200	0	0	0	0
16/08/2021	6,300	-6.20 ▼	-98.41	6,200	0	0	0	0
13/08/2021	6,300	0.80 ▲	12.70	5,500	6,300	4,800	14,200	89,460,000
12/08/2021	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
11/08/2021	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
10/08/2021	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
09/08/2021	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
06/08/2021	5,500	0.40 ▲	7.27	5,100	5,500	5,500	1,000	5,500,000
05/08/2021	5,900	-5.10 ▼	-86.44	5,100	0	0	0	0
04/08/2021	5,900	-5.10 ▼	-86.44	5,100	0	0	0	0
03/08/2021	5,900	-5.10 ▼	-86.44	5,100	0	0	0	0
02/08/2021	5,900	-5.10 ▼	-86.44	5,100	0	0	0	0
30/07/2021	5,900	0.00 ■■	0.00	5,900	5,900	5,100	3,300	19,470,000
29/07/2021	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
28/07/2021	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
27/07/2021	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
26/07/2021	5,900	-5.90 ▼	-100.00	6,900	0	0	0	0
23/07/2021	5,900	-1.00 ▼	-16.95	6,900	5,900	5,900	200	1,180,000
22/07/2021	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
21/07/2021	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
20/07/2021	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
19/07/2021	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
16/07/2021	6,900	0.60 ▲	8.70	6,300	6,900	6,900	100	690,000
15/07/2021	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
14/07/2021	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
13/07/2021	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
12/07/2021	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
09/07/2021	6,300	0.00 ■■	0.00	6,300	6,300	6,300	200	1,260,000
08/07/2021	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
07/07/2021	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
06/07/2021	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
05/07/2021	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
02/07/2021	6,300	-1.00 ▼	-15.87	7,300	6,300	6,300	2,100	13,230,000
01/07/2021	7,600	-7.30 ▼	-96.05	7,300	0	0	0	0
30/06/2021	7,600	-7.30 ▼	-96.05	7,300	0	0	0	0
29/06/2021	7,600	-7.30 ▼	-96.05	7,300	0	0	0	0
28/06/2021	7,600	-7.30 ▼	-96.05	7,300	0	0	0	0
25/06/2021	7,600	-7.30 ▼	-96.05	7,300	0	0	0	0
24/06/2021	7,600	-7.30 ▼	-96.05	7,300	0	0	0	0
23/06/2021	7,600	-7.30 ▼	-96.05	7,300	0	0	0	0
22/06/2021	7,600	-7.30 ▼	-96.05	7,300	0	0	0	0
21/06/2021	7,600	-7.30 ▼	-96.05	7,300	0	0	0	0
18/06/2021	7,600	0.00 ■■	0.00	7,600	8,200	6,500	8,400	63,840,000
17/06/2021	7,200	-7.60 ▼	-105.56	7,600	0	0	0	0
16/06/2021	7,200	-7.60 ▼	-105.56	7,600	0	0	0	0
14/06/2021	7,200	-7.60 ▼	-105.56	7,600	0	0	0	0
11/06/2021	7,200	-0.90 ▼	-12.50	8,100	9,300	6,900	3,900	28,080,000
10/06/2021	8,000	-8.10 ▼	-101.25	8,100	0	0	0	0
09/06/2021	8,000	-8.10 ▼	-101.25	8,100	0	0	0	0
08/06/2021	8,000	-8.10 ▼	-101.25	8,100	0	0	0	0
07/06/2021	8,000	-8.10 ▼	-101.25	8,100	0	0	0	0
04/06/2021	8,000	-1.40 ▼	-17.50	9,400	9,000	8,000	2,000	16,000,000
03/06/2021	9,400	-9.40 ▼	-100.00	9,400	0	0	0	0
02/06/2021	9,400	-9.40 ▼	-100.00	9,400	0	0	0	0
01/06/2021	9,400	-9.40 ▼	-100.00	9,400	0	0	0	0
31/05/2021	9,400	-9.40 ▼	-100.00	9,900	0	0	0	0
28/05/2021	9,400	-0.50 ▼	-5.32	9,900	9,500	9,400	1,500	14,100,000
27/05/2021	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
26/05/2021	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
25/05/2021	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
24/05/2021	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
21/05/2021	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	800	7,920,000
20/05/2021	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
19/05/2021	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
18/05/2021	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
17/05/2021	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
14/05/2021	10,000	1.10 ▲	11.00	8,900	10,000	10,000	3,000	30,000,000
13/05/2021	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
12/05/2021	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
11/05/2021	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
10/05/2021	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
07/05/2021	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
06/05/2021	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
05/05/2021	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
29/04/2021	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
28/04/2021	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
27/04/2021	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
26/04/2021	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
23/04/2021	8,900	-0.60 ▼	-6.74	9,500	8,900	8,900	500	4,450,000
22/04/2021	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
20/04/2021	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
19/04/2021	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
16/04/2021	9,500	-0.30 ▼	-3.16	9,800	9,500	9,500	100	950,000
15/04/2021	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
14/04/2021	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
13/04/2021	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
12/04/2021	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
09/04/2021	9,800	-0.90 ▼	-9.18	10,700	9,800	9,800	1,000	9,800,000
08/04/2021	9,800	-10.70 ▼	-109.18	10,700	0	0	0	0
07/04/2021	9,800	-10.70 ▼	-109.18	10,700	0	0	0	0
06/04/2021	9,800	-10.70 ▼	-109.18	10,700	0	0	0	0
05/04/2021	9,800	-10.70 ▼	-109.18	11,500	0	0	0	0
02/04/2021	9,800	-1.70 ▼	-17.35	11,500	13,000	9,800	3,400	33,320,000
01/04/2021	11,300	-11.50 ▼	-101.77	11,500	0	0	0	0
31/03/2021	11,300	-11.50 ▼	-101.77	11,500	0	0	0	0
30/03/2021	11,300	-11.50 ▼	-101.77	11,500	0	0	0	0
29/03/2021	11,300	-11.50 ▼	-101.77	11,500	0	0	0	0
26/03/2021	11,300	-11.50 ▼	-101.77	11,500	0	0	0	0
25/03/2021	11,300	-11.50 ▼	-101.77	11,500	0	0	0	0
24/03/2021	11,300	-11.50 ▼	-101.77	11,500	0	0	0	0
23/03/2021	11,300	-11.50 ▼	-101.77	11,500	0	0	0	0
22/03/2021	11,300	-11.50 ▼	-101.77	11,500	0	0	0	0
19/03/2021	11,300	-11.50 ▼	-101.77	11,500	0	0	0	0
18/03/2021	11,300	-11.50 ▼	-101.77	11,500	0	0	0	0
17/03/2021	11,300	-11.50 ▼	-101.77	11,500	0	0	0	0
16/03/2021	11,300	-11.50 ▼	-101.77	11,500	0	0	0	0
15/03/2021	11,300	-11.50 ▼	-101.77	11,500	0	0	0	0
12/03/2021	11,300	-0.20 ▼	-1.77	11,500	13,200	11,300	900	10,170,000
11/03/2021	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
10/03/2021	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
09/03/2021	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
08/03/2021	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
05/03/2021	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
04/03/2021	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
03/03/2021	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
02/03/2021	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
01/03/2021	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
26/02/2021	11,500	1.50 ▲	13.04	10,000	11,500	11,500	100	1,150,000
25/02/2021	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
24/02/2021	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
23/02/2021	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
19/02/2021	10,000	1.20 ▲	12.00	8,800	10,000	10,000	900	9,000,000
18/02/2021	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
17/02/2021	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
09/02/2021	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
08/02/2021	8,800	-8.80 ▼	-100.00	7,700	0	0	0	0
05/02/2021	8,800	1.10 ▲	12.50	7,700	8,800	8,800	100	880,000
04/01/2021	6,200	-6.10 ▼	-98.39	6,100	0	0	0	0
31/12/2020	6,200	-6.10 ▼	-98.39	6,100	0	0	0	0
30/12/2020	6,200	-6.10 ▼	-98.39	6,100	0	0	0	0
28/12/2020	6,200	-6.10 ▼	-98.39	6,100	0	0	0	0
27/12/2020	6,200	0.00 ■■	0.00	6,200	6,200	5,400	170	1,054,000
25/12/2020	6,200	0.00 ■■	0.00	6,200	6,200	5,400	170	1,054,000
24/12/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
23/12/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
18/12/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
16/12/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
15/12/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
11/12/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
10/12/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
09/12/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
08/12/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
07/12/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
03/12/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
02/12/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
30/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
27/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
26/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
25/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
24/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
23/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
20/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
19/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
18/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
17/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
16/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
13/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
10/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
09/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
06/11/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	10	62,000
05/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
04/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
03/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
02/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
30/10/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
29/10/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
28/10/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
27/10/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
26/10/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
23/10/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
22/10/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
21/10/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
20/10/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
19/10/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
16/10/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	80	496,000
14/10/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
13/10/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
12/10/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
09/10/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
07/10/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
02/10/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	50	310,000
01/10/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
28/09/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
25/09/2020	6,200	0.10 ▲	1.61	6,100	6,200	6,200	14,100	87,420,000
24/09/2020	6,200	-6.10 ▼	-98.39	6,100	0	0	0	0
23/09/2020	6,200	-6.10 ▼	-98.39	6,100	0	0	0	0
22/09/2020	6,200	-6.10 ▼	-98.39	6,100	0	0	0	0
21/09/2020	6,200	-6.10 ▼	-98.39	6,100	0	0	0	0
18/09/2020	6,200	0.10 ▲	1.61	6,100	6,200	6,100	1,920	11,904,000
17/09/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
16/09/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
15/09/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
14/09/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
11/09/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
10/09/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
09/09/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
08/09/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
07/09/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
04/09/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
03/09/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
01/09/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
31/08/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
28/08/2020	6,100	-0.10 ▼	-1.64	6,200	6,100	6,100	900	5,490,000
27/08/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
26/08/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
25/08/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
24/08/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
21/08/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
20/08/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
19/08/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
18/08/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
17/08/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
14/08/2020	6,200	-0.20 ▼	-3.23	6,400	6,300	6,200	2,350	14,570,000
13/08/2020	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
12/08/2020	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
11/08/2020	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
10/08/2020	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
07/08/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,400	20	128,000
06/08/2020	6,500	-6.40 ▼	-98.46	6,400	0	0	0	0
05/08/2020	6,500	-6.40 ▼	-98.46	6,400	0	0	0	0
04/08/2020	6,500	-6.40 ▼	-98.46	6,400	0	0	0	0
03/08/2020	6,500	-6.40 ▼	-98.46	6,400	0	0	0	0
31/07/2020	6,500	0.30 ▲	4.62	6,200	6,500	6,300	20	130,000
30/07/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
29/07/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
28/07/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
27/07/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
24/07/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	20	124,000
23/07/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
22/07/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
21/07/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
20/07/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
17/07/2020	6,200	-0.20 ▼	-3.23	6,400	6,300	6,200	150	930,000
16/07/2020	6,700	-6.40 ▼	-95.52	6,400	0	0	0	0
15/07/2020	6,700	-6.40 ▼	-95.52	6,400	0	0	0	0
14/07/2020	6,700	-6.40 ▼	-95.52	6,400	0	0	0	0
13/07/2020	6,700	-6.40 ▼	-95.52	6,400	0	0	0	0
10/07/2020	6,700	0.50 ▲	7.46	6,200	6,700	6,200	90	603,000
09/07/2020	7,000	-6.20 ▼	-88.57	6,200	0	0	0	0
08/07/2020	7,000	-6.20 ▼	-88.57	6,200	0	0	0	0
07/07/2020	7,000	-6.20 ▼	-88.57	6,200	0	0	0	0
06/07/2020	7,000	-6.20 ▼	-88.57	6,200	0	0	0	0
03/07/2020	7,000	0.80 ▲	11.43	6,200	7,000	6,200	2,360	16,520,000
02/07/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
01/07/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
30/06/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
26/06/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	160	992,000
25/06/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
24/06/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
23/06/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
22/06/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
19/06/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	11,900	73,780,000
18/06/2020	6,300	-6.20 ▼	-98.41	6,200	0	0	0	0
16/06/2020	6,300	-6.20 ▼	-98.41	6,200	0	0	0	0
12/06/2020	6,300	-6.20 ▼	-98.41	6,200	0	0	0	0
11/06/2020	6,300	-6.20 ▼	-98.41	6,200	0	0	0	0
10/06/2020	6,300	-6.20 ▼	-98.41	6,200	0	0	0	0
09/06/2020	6,300	-6.20 ▼	-98.41	6,200	0	0	0	0
08/06/2020	6,300	-6.20 ▼	-98.41	6,200	0	0	0	0
06/06/2020	6,300	0.60 ▲	9.52	5,700	6,300	6,200	100	630,000
05/06/2020	6,300	0.60 ▲	9.52	5,700	6,300	6,200	100	630,000
04/06/2020	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
01/06/2020	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
26/05/2020	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
25/05/2020	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
22/05/2020	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
21/05/2020	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
20/05/2020	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
18/05/2020	5,700	-0.90 ▼	-15.79	6,600	5,700	5,700	100	570,000
17/05/2020	5,700	-0.90 ▼	-15.79	6,600	5,700	5,700	100	570,000
15/05/2020	5,700	-0.90 ▼	-15.79	6,600	5,700	5,700	100	570,000
12/05/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
11/05/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
07/05/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
06/05/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
05/05/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
29/04/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
24/04/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
21/04/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
20/04/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
16/04/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
15/04/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
13/04/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
10/04/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
07/04/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
06/04/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
01/04/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
27/03/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
24/03/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
23/03/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
19/03/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
18/03/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
17/03/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
16/03/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
13/03/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
12/03/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
11/03/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
06/03/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
05/03/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
02/03/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
27/02/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
25/02/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
24/02/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
21/02/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
19/02/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
17/02/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
14/02/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
13/02/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
11/02/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
10/02/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
07/02/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
05/02/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
04/02/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
03/02/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
31/01/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
30/01/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
21/01/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
20/01/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
17/01/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
16/01/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
15/01/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
13/01/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
09/01/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
08/01/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
06/01/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
31/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
30/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
27/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
26/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
24/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
23/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
20/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
19/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
16/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
13/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
12/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
11/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
10/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
09/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
06/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
04/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
03/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
02/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
29/11/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
28/11/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
27/11/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
26/11/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
25/11/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
22/11/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
21/11/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
20/11/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
19/11/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
18/11/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
15/11/2019	6,600	-1.10 ▼	-16.67	7,700	6,600	6,600	10	66,000
14/11/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
13/11/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
12/11/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
11/11/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
08/11/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
07/11/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
06/11/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
05/11/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
04/11/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
01/11/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
31/10/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
30/10/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
29/10/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
28/10/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
25/10/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
24/10/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
23/10/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
22/10/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
21/10/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
18/10/2019	7,700	-0.10 ▼	-1.30	7,800	7,700	7,700	170	1,309,000
17/10/2019	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
16/10/2019	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
15/10/2019	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
14/10/2019	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
11/10/2019	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
10/10/2019	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
09/10/2019	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
08/10/2019	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
07/10/2019	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
04/10/2019	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
03/10/2019	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
02/10/2019	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
30/09/2019	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
27/09/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,800	140	1,092,000
19/06/2019	7,760	0.00 ■■	0.00	7,760	8,000	7,220	12,500	97,000,000
18/06/2019	7,760	0.00 ■■	0.00	7,760	8,000	7,220	12,500	97,000,000
17/06/2019	7,760	0.50 ▲	6.44	7,260	7,760	6,760	1,764	13,688,640
16/06/2019	7,260	-0.50 ▼	-6.89	7,800	7,800	7,260	3,282	23,827,320
14/06/2019	7,260	-0.50 ▼	-6.89	7,800	7,800	7,260	3,282	23,827,320
13/06/2019	7,800	-0.50 ▼	-6.41	8,250	7,800	7,800	112	873,600
11/06/2019	8,250	0.00 ■■	0.00	8,250	8,250	8,200	211	1,740,750
10/06/2019	8,250	0.00 ■■	0.00	8,280	8,250	8,000	1,005	8,291,250
09/06/2019	8,250	0.00 ■■	0.00	8,280	8,250	8,000	1,005	8,291,250
07/06/2019	8,250	0.00 ■■	0.00	8,280	8,250	8,000	1,005	8,291,250
06/06/2019	8,280	0.00 ■■	0.00	8,240	8,280	7,670	561	4,645,080
31/05/2019	8,240	0.00 ■■	0.00	8,240	8,240	8,240	3,841	31,649,840
30/05/2019	8,240	0.00 ■■	0.00	8,240	8,240	8,240	3,841	31,649,840
29/05/2019	8,240	0.00 ■■	0.00	8,240	8,240	8,240	200	1,648,000
28/05/2019	8,240	0.00 ■■	0.00	8,240	8,280	8,240	3,001	24,728,240
27/05/2019	8,240	0.00 ■■	0.00	8,240	8,240	8,240	237	1,952,880
26/05/2019	8,240	0.00 ■■	0.00	8,240	8,240	8,230	6	49,440
24/05/2019	8,240	0.00 ■■	0.00	8,240	8,240	8,230	6	49,440
23/05/2019	8,240	0.00 ■■	0.00	8,240	8,240	8,000	1,002	8,256,480
22/05/2019	8,240	0.00 ■■	0.00	8,240	8,240	8,000	1,002	8,256,480
21/05/2019	8,240	0.00 ■■	0.00	8,240	8,250	8,230	2,621	21,597,040
20/05/2019	8,240	0.00 ■■	0.00	8,240	8,240	8,240	720	5,932,800
19/05/2019	8,240	0.00 ■■	0.00	8,250	8,250	7,680	321	2,645,040
17/05/2019	8,240	0.00 ■■	0.00	8,250	8,250	7,680	321	2,645,040
16/05/2019	8,250	0.00 ■■	0.00	8,280	8,280	8,000	604	4,983,000
15/05/2019	8,280	0.00 ■■	0.00	8,280	8,280	8,200	4,000	33,120,000
14/05/2019	8,280	0.00 ■■	0.00	8,290	8,280	7,750	6	49,680
13/05/2019	8,290	0.00 ■■	0.00	8,290	8,290	8,290	4	33,160
08/05/2019	8,290	0.00 ■■	0.00	8,290	8,290	8,290	10	82,900
07/05/2019	8,290	0.00 ■■	0.00	8,290	8,290	8,290	10	82,900
06/05/2019	8,290	0.20 ▲	2.41	8,100	8,290	7,800	2,985	24,745,650
05/05/2019	8,100	-0.40 ▼	-4.94	8,490	8,100	8,100	41	332,100
03/05/2019	8,100	-0.40 ▼	-4.94	8,490	8,100	8,100	41	332,100
02/05/2019	8,490	0.10 ▲	1.18	8,400	8,490	8,490	100	849,000
01/05/2019	8,490	0.10 ▲	1.18	8,400	8,490	8,490	100	849,000
30/04/2019	8,490	0.10 ▲	1.18	8,400	8,490	8,490	100	849,000
29/04/2019	8,490	0.10 ▲	1.18	8,400	8,490	8,490	100	849,000
28/04/2019	8,490	0.10 ▲	1.18	8,400	8,490	8,490	100	849,000
26/04/2019	8,490	0.10 ▲	1.18	8,400	8,490	8,490	100	849,000
25/04/2019	8,400	-0.20 ▼	-2.38	8,590	8,500	8,400	2,000	16,800,000
23/04/2019	8,590	-0.20 ▼	-2.33	8,780	8,590	8,300	310	2,662,900
22/04/2019	8,590	-0.20 ▼	-2.33	8,780	8,590	8,300	310	2,662,900
18/04/2019	8,450	0.51 ▲	6.04	7,940	8,450	7,400	8,400	70,980,000
17/04/2019	8,780	0.50 ▲	5.69	8,250	8,780	7,800	96	842,880
16/04/2019	7,940	0.50 ▲	6.30	7,440	7,960	6,920	180	1,429,200
15/04/2019	7,440	-0.55 ▼	-7.39	7,990	7,440	7,440	20	148,800
10/04/2019	8,250	-0.60 ▼	-7.27	8,850	8,850	8,250	10	82,500
09/04/2019	8,250	-0.60 ▼	-7.27	8,850	8,850	8,250	10	82,500
08/04/2019	8,850	-0.10 ▼	-1.13	8,900	8,850	8,280	23	203,550
04/04/2019	8,900	0.50 ▲	5.62	8,370	8,900	7,790	12	106,800
03/04/2019	8,900	0.50 ▲	5.62	8,370	8,900	7,790	12	106,800
02/04/2019	8,370	-0.60 ▼	-7.17	9,000	8,370	8,370	1	8,370
28/03/2019	7,180	-0.13 ▼	-1.81	7,310	7,180	6,800	1,360	9,764,800
27/03/2019	9,000	0.20 ▲	2.22	8,800	9,000	8,800	11	99,000
26/03/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,300	101	888,800
25/03/2019	8,800	0.40 ▲	4.55	8,370	8,800	8,790	251	2,208,800
22/03/2019	8,370	-0.60 ▼	-7.17	8,990	8,370	8,370	6	50,220
21/03/2019	8,990	0.00 ■■	0.00	8,990	8,990	8,370	28	251,720
20/03/2019	8,990	0.00 ■■	0.00	8,990	8,990	8,400	95	854,050
19/03/2019	8,990	0.00 ■■	0.00	9,000	8,990	8,990	293	2,634,070
18/03/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,370	11	99,000
15/03/2019	7,440	-0.55 ▼	-7.39	7,990	7,440	7,440	20	148,800
14/03/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,400	21	189,000
13/03/2019	8,940	-0.67 ▼	-7.49	9,610	8,940	8,940	50	447,000
12/03/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,370	52	468,000
08/03/2019	9,000	-0.20 ▼	-2.22	9,190	9,000	8,900	2	18,000
07/03/2019	9,190	0.30 ▲	3.26	8,900	9,190	8,280	52	477,880
06/03/2019	8,900	-0.10 ▼	-1.12	9,000	8,900	8,900	1	8,900
05/03/2019	9,000	0.00 ■■	0.00	9,000	9,400	8,370	121	1,089,000
04/03/2019	9,000	0.50 ▲	5.56	8,500	9,000	9,000	1	9,000
03/03/2019	7,980	0.80 ▲	10.03	7,180	7,460	7,460	10	79,800
01/03/2019	8,500	-0.50 ▼	-5.88	9,000	8,500	8,500	31	263,500
28/02/2019	9,000	0.30 ▲	3.33	8,700	9,290	8,100	202	1,818,000
27/02/2019	8,700	-0.60 ▼	-6.90	9,300	8,700	8,700	5	43,500
25/02/2019	9,300	0.30 ▲	3.23	9,000	9,300	9,300	1	9,300
22/02/2019	9,000	-0.40 ▼	-4.44	9,350	9,100	9,000	4	36,000
21/02/2019	9,350	-0.10 ▼	-1.07	9,400	9,350	9,000	13	121,550
20/02/2019	7,970	-0.59 ▼	-7.40	8,560	7,970	7,970	50	398,500
18/02/2019	8,450	0.51 ▲	6.04	7,940	8,450	7,400	8,400	70,980,000
15/02/2019	9,400	0.00 ■■	0.00	9,450	9,400	9,400	1	9,400
13/02/2019	9,450	0.00 ■■	0.00	9,450	9,450	9,450	1	9,450
12/02/2019	9,450	0.50 ▲	5.29	8,900	9,450	9,450	1	9,450
11/02/2019	8,900	-0.50 ▼	-5.62	9,380	8,900	8,900	1	8,900
01/02/2019	9,380	-0.10 ▼	-1.07	9,450	9,380	9,380	1	9,380
31/01/2019	8,500	0.22 ▲	2.59	8,280	8,500	8,500	10	85,000
28/01/2019	9,450	0.50 ▲	5.29	8,980	9,450	9,450	1	9,450
25/01/2019	7,850	-0.59 ▼	-7.52	8,440	8,990	7,850	1,250	9,812,500
24/01/2019	8,440	0.47 ▲	5.57	7,970	8,440	7,970	20	168,800
23/01/2019	8,980	0.60 ▲	6.68	8,400	8,980	8,980	1,000	8,980,000
22/01/2019	8,400	0.50 ▲	5.95	7,860	8,400	8,390	117,000	982,800,000
21/01/2019	7,860	-0.59 ▼	-7.51	8,450	7,860	7,860	50	393,000
19/01/2019	8,450	0.50 ▲	5.92	7,940	8,450	7,400	840,000	7,098,000,000
18/01/2019	8,450	0.51 ▲	6.04	7,940	8,450	7,400	8,400	70,980,000
16/01/2019	7,940	0.50 ▲	6.30	7,440	7,960	6,920	180	1,429,200
15/01/2019	7,440	-0.55 ▼	-7.39	7,990	7,440	7,440	20	148,800
08/01/2019	7,990	0.40 ▲	5.01	7,590	7,990	7,990	10	79,900
07/01/2019	7,590	-0.39 ▼	-5.14	7,980	7,600	7,590	460	3,491,400
03/01/2019	7,980	0.52 ▲	6.52	7,460	7,980	7,980	10	79,800
02/01/2019	7,460	0.28 ▲	3.75	7,180	7,460	7,460	10	74,600
28/12/2018	7,180	-0.13 ▼	-1.81	7,310	7,180	6,800	1,360	9,764,800
27/12/2018	7,310	-0.54 ▼	-7.39	7,850	8,390	7,310	50	365,500
25/12/2018	7,850	-0.59 ▼	-7.52	8,440	8,990	7,850	1,250	9,812,500
24/12/2018	8,440	0.47 ▲	5.57	7,970	8,440	7,970	20	168,800
20/12/2018	7,970	-0.59 ▼	-7.40	8,560	7,970	7,970	50	398,500
19/12/2018	8,560	0.56 ▲	6.54	8,000	8,560	7,440	10,140	86,798,400
17/12/2018	8,000	-0.32 ▼	-4.00	8,320	8,000	7,740	7,290	58,320,000
14/12/2018	8,320	-0.62 ▼	-7.45	8,940	8,320	8,320	350	2,912,000
13/12/2018	8,940	-0.67 ▼	-7.49	9,610	8,940	8,940	50	447,000
12/12/2018	9,610	0.00 ■■	0.00	9,610	9,610	9,610	10	96,100
11/12/2018	9,610	0.62 ▲	6.45	8,990	9,610	8,990	70	672,700
10/12/2018	8,990	0.32 ▲	3.56	8,670	8,990	8,070	1,290	11,597,100
06/12/2018	8,670	0.21 ▲	2.42	8,460	9,000	8,670	90	780,300
05/12/2018	8,460	-0.63 ▼	-7.45	9,090	8,460	8,460	460	3,891,600
22/11/2018	9,090	0.00 ■■	0.00	9,090	9,090	9,090	30	272,700
19/11/2018	9,090	0.59 ▲	6.49	8,500	9,090	7,910	550	4,999,500
11/11/2018	8,500	-0.40 ▼	-4.71	8,500	8,500	8,100	20	170,000
09/11/2018	8,500	-0.40 ▼	-4.71	8,500	8,500	8,100	20	170,000
08/11/2018	8,500	-0.50 ▼	-5.88	8,500	9,090	8,000	30	255,000
07/11/2018	8,500	-0.30 ▼	-3.53	8,800	8,500	8,500	1,000	8,500,000
06/11/2018	8,800	0.00 ■■	0.00	8,800	8,800	8,800	540	4,752,000
01/11/2018	8,800	0.30 ▲	3.41	8,500	8,800	8,800	10	88,000
31/10/2018	8,500	0.22 ▲	2.59	8,280	8,500	8,500	10	85,000
30/10/2018	8,280	-0.61 ▼	-7.37	8,890	8,280	8,280	500	4,140,000
29/10/2018	8,890	-0.05 ▼	-0.56	8,940	8,890	8,880	500	4,445,000
27/10/2018	8,940	0.00 ■■	0.00	8,940	8,940	8,940	20	178,800
26/10/2018	8,940	0.00 ■■	0.00	8,940	8,940	8,940	20	178,800
25/10/2018	8,940	0.57 ▲	6.38	8,370	8,940	7,790	1,510	13,499,400
24/10/2018	8,370	-0.62 ▼	-7.41	8,990	8,370	8,370	10	83,700
23/10/2018	8,990	-0.01 ▼	-0.11	9,000	8,990	8,990	10	89,900
22/10/2018	9,000	0.51 ▲	5.67	8,490	9,000	8,600	420	3,780,000
20/10/2018	8,490	0.39 ▲	4.59	8,100	8,490	7,540	20	169,800
19/10/2018	8,490	0.39 ▲	4.59	8,100	8,490	7,540	20	169,800
18/10/2018	8,100	0.00 ■■	0.00	8,100	8,100	8,100	230	1,863,000
17/10/2018	8,100	-0.42 ▼	-5.19	8,520	8,100	8,100	40	324,000
16/10/2018	8,520	0.52 ▲	6.10	8,000	8,520	7,610	20	170,400
15/10/2018	8,000	-0.59 ▼	-7.38	8,590	8,620	8,000	12,590	100,720,000
12/10/2018	8,590	0.47 ▲	5.47	8,120	8,640	8,120	100	859,000
11/10/2018	8,120	-0.58 ▼	-7.14	8,700	8,790	8,120	370	3,004,400
10/10/2018	8,700	-0.60 ▼	-6.90	8,700	8,700	8,100	1,000	8,700,000
09/10/2018	8,700	-0.10 ▼	-1.15	8,800	8,800	8,190	840	7,308,000
02/10/2018	8,800	-0.08 ▼	-0.91	8,880	8,800	8,260	800	7,040,000
28/09/2018	8,880	-0.01 ▼	-0.11	8,890	8,890	8,500	8,060	71,572,800
27/09/2018	8,890	0.53 ▲	5.96	8,360	8,910	8,890	30	266,700
26/09/2018	8,360	-0.62 ▼	-7.42	8,980	8,360	8,360	10	83,600
25/09/2018	8,980	-0.42 ▼	-4.68	8,980	8,980	8,560	610	5,477,800
24/09/2018	8,980	-0.22 ▼	-2.45	9,200	8,990	8,560	3,550	31,879,000
21/09/2018	9,200	0.58 ▲	6.30	8,620	9,200	9,200	10	92,000
20/09/2018	8,620	0.56 ▲	6.50	8,060	8,620	8,130	3,440	29,652,800
19/09/2018	8,060	-0.59 ▼	-7.32	8,650	9,180	8,050	11,330	91,319,800
18/09/2018	8,650	-0.64 ▼	-7.40	9,290	9,100	8,650	1,230	10,639,500
17/09/2018	9,290	0.29 ▲	3.12	9,000	9,630	8,400	270	2,508,300
14/09/2018	9,000	-0.29 ▼	-3.22	9,290	9,000	8,650	170	1,530,000
13/09/2018	9,290	0.29 ▲	3.12	9,000	9,290	9,290	10	92,900
12/09/2018	9,000	-0.16 ▼	-1.78	9,160	9,300	8,520	2,110	18,990,000
06/09/2018	9,160	0.06 ▲	0.66	9,100	9,160	9,160	50	458,000
04/09/2018	9,100	-0.04 ▼	-0.44	9,140	9,100	9,100	10	91,000
01/09/2018	9,140	0.59 ▲	6.46	8,550	9,140	8,520	40	365,600
31/08/2018	9,140	0.59 ▲	6.46	8,550	9,140	8,520	40	365,600
30/08/2018	8,550	-0.47 ▼	-5.50	9,020	9,290	8,550	20	171,000
29/08/2018	9,020	0.02 ▲	0.22	9,000	9,020	9,020	50	451,000
27/08/2018	9,000	-0.39 ▼	-4.33	9,390	9,380	9,000	930	8,370,000
24/08/2018	9,390	0.14 ▲	1.49	9,250	9,390	9,250	40	375,600
23/08/2018	9,250	0.15 ▲	1.62	9,100	9,250	9,090	120	1,110,000
22/08/2018	9,100	-0.12 ▼	-1.32	9,220	9,100	9,100	10,100	91,910,000
21/08/2018	9,220	0.00 ■■	0.00	9,220	9,220	9,220	100	922,000
20/08/2018	9,220	-0.03 ▼	-0.33	9,250	9,220	8,620	60	553,200
17/08/2018	9,250	-0.60 ▼	-6.49	9,250	9,250	8,650	20	185,000
16/08/2018	9,250	0.05 ▲	0.54	9,200	9,300	9,250	110	1,017,500
15/08/2018	9,200	0.10 ▲	1.09	9,100	9,600	8,480	80	736,000
14/08/2018	9,100	-0.68 ▼	-7.47	9,780	9,750	9,100	120	1,092,000
09/08/2018	9,780	-0.05 ▼	-0.51	9,830	9,780	9,300	210	2,053,800
06/08/2018	9,830	0.58 ▲	5.90	9,250	9,830	8,650	20	196,600
03/08/2018	9,250	-0.69 ▼	-7.46	9,940	9,250	9,250	60	555,000
01/08/2018	9,940	0.64 ▲	6.44	9,300	9,940	8,660	110	1,093,400
31/07/2018	9,300	0.03 ▲	0.32	9,270	9,300	8,630	1,660	15,438,000
30/07/2018	9,270	-0.69 ▼	-7.44	9,960	9,270	9,270	300	2,781,000
27/07/2018	9,960	0.08 ▲	0.80	9,880	9,960	9,200	210	2,091,600
26/07/2018	9,880	0.62 ▲	6.28	9,260	9,880	9,250	70	691,600
25/07/2018	9,260	0.60 ▲	6.48	8,660	9,260	8,650	50	463,000
24/07/2018	8,660	0.56 ▲	6.47	8,100	8,660	8,660	20	173,200
23/07/2018	8,100	-0.55 ▼	-6.79	8,650	9,250	8,070	1,610	13,041,000
20/07/2018	8,650	-0.65 ▼	-7.51	9,300	8,650	8,650	500	4,325,000
18/07/2018	9,300	-0.69 ▼	-7.42	9,990	9,300	9,300	500	4,650,000
17/07/2018	9,990	0.50 ▲	5.01	9,490	9,990	9,990	10	99,900
16/07/2018	9,490	-0.71 ▼	-7.48	10,200	9,490	9,490	150	1,423,500
13/07/2018	10,200	0.60 ▲	5.88	9,600	10,200	10,200	10	102,000
11/07/2018	9,600	-0.65 ▼	-6.77	10,250	9,600	9,600	100	960,000
10/07/2018	10,250	0.00 ■■	0.00	10,250	10,250	10,250	1,000	10,250,000
09/07/2018	10,250	0.55 ▲	5.37	9,700	10,250	10,100	20	205,000
27/06/2018	9,700	0.54 ▲	5.57	9,160	9,700	9,700	10	97,000
26/06/2018	9,700	0.54 ▲	5.57	9,160	9,700	9,700	10	97,000
25/06/2018	9,160	-0.68 ▼	-7.42	9,840	9,790	9,160	1,570	14,381,200
21/06/2018	9,840	0.63 ▲	6.40	9,210	9,840	9,840	10	98,400
20/06/2018	9,210	-0.69 ▼	-7.49	9,900	9,210	9,210	30	276,300
18/06/2018	9,900	0.42 ▲	4.24	9,480	9,900	8,820	490	4,851,000
15/06/2018	9,900	0.42 ▲	4.24	9,480	9,900	8,820	490	4,851,000
14/06/2018	9,480	0.62 ▲	6.54	9,480	10,100	8,820	330	3,128,400
08/06/2018	9,480	0.62 ▲	6.54	8,860	9,480	8,240	240	2,275,200
07/06/2018	8,860	-0.64 ▼	-7.22	9,500	8,860	8,840	440	3,898,400
06/06/2018	9,500	-0.70 ▼	-7.37	10,200	9,500	9,500	150	1,425,000
05/06/2018	10,200	0.62 ▲	6.08	9,580	10,200	10,200	10	102,000
31/05/2018	9,580	-0.72 ▼	-7.52	10,300	9,600	9,580	60	574,800
29/05/2018	10,300	0.65 ▲	6.31	9,650	10,300	9,950	500	5,150,000
28/05/2018	9,650	0.62 ▲	6.42	9,030	9,650	9,650	10	96,500
27/05/2018	9,030	-0.66 ▼	-7.31	9,690	9,030	9,030	20	180,600
25/05/2018	9,030	-0.66 ▼	-7.31	9,690	9,030	9,030	20	180,600
24/05/2018	9,690	0.00 ■■	0.00	9,690	9,690	9,690	2,000	19,380,000
21/05/2018	9,690	-0.01 ▼	-0.10	9,700	9,700	9,070	1,020	9,883,800
18/05/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,700	100	970,000
16/05/2018	9,700	0.23 ▲	2.37	9,470	9,700	9,700	10	97,000
15/05/2018	9,470	0.08 ▲	0.84	9,390	9,490	8,800	70	662,900
14/05/2018	9,390	0.14 ▲	1.49	9,250	9,880	8,610	140	1,314,600
11/05/2018	9,250	-0.45 ▼	-4.86	9,700	9,300	9,030	200	1,850,000
07/05/2018	9,700	-0.67 ▼	-6.91	9,700	9,700	9,030	110	1,067,000
04/05/2018	9,700	0.03 ▲	0.31	9,670	9,700	9,700	10	97,000
03/05/2018	9,670	0.63 ▲	6.51	9,040	9,670	9,000	920	8,896,400
02/05/2018	9,040	-0.66 ▼	-7.30	9,700	10,300	9,040	110	994,400
28/04/2018	9,700	-0.64 ▼	-6.60	9,700	9,700	9,060	2,010	19,497,000
27/04/2018	9,700	-0.64 ▼	-6.60	9,700	9,700	9,060	2,010	19,497,000
23/04/2018	9,700	-0.10 ▼	-1.03	9,800	9,850	9,700	38,990	378,203,000
21/04/2018	9,800	0.10 ▲	1.02	9,700	9,850	9,040	6,340	62,132,000
20/04/2018	9,800	0.10 ▲	1.02	9,700	9,850	9,040	6,340	62,132,000
19/04/2018	9,700	0.15 ▲	1.55	9,700	9,850	9,700	35,040	339,888,000
18/04/2018	9,700	-0.05 ▼	-0.52	9,750	9,750	9,070	6,170	59,849,000
13/04/2018	9,750	-0.05 ▼	-0.51	9,750	9,750	9,700	30,310	295,522,500
12/04/2018	9,750	-0.05 ▼	-0.51	9,800	9,750	9,700	28,970	282,457,500
11/04/2018	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	40,130	393,274,000
10/04/2018	9,900	0.10 ▲	1.01	9,800	9,990	9,600	42,840	424,116,000
09/04/2018	9,800	-9.80 ▼	-100.00	9,800	9,800	9,800	200	1,960,000
07/04/2018	9,800	-0.19 ▼	-1.94	9,990	10,000	9,500	39,480	386,904,000
06/04/2018	9,800	-0.19 ▼	-1.94	9,990	10,000	9,500	39,480	386,904,000
05/04/2018	9,990	0.29 ▲	2.90	9,700	10,000	9,700	5,970	59,640,300
04/04/2018	9,700	0.02 ▲	0.21	9,680	9,860	9,680	20,710	200,887,000
03/04/2018	9,680	-0.23 ▼	-2.38	9,680	9,680	9,050	6,220	60,209,600
02/04/2018	9,680	-0.09 ▼	-0.93	9,770	9,680	9,680	7,270	70,373,600
30/03/2018	9,680	-9.68 ▼	-100.00	9,680	9,770	9,680	3,390	32,815,200
29/03/2018	9,680	0.11 ▲	1.14	9,570	9,980	9,480	13,510	130,776,800
28/03/2018	9,570	0.09 ▲	0.94	9,480	9,570	9,480	15,920	152,354,400
27/03/2018	9,480	0.08 ▲	0.84	9,400	9,480	9,200	12,240	116,035,200
26/03/2018	9,400	-0.08 ▼	-0.85	9,480	9,480	9,200	6,570	61,758,000
23/03/2018	9,480	0.31 ▲	3.27	9,170	9,600	9,170	13,050	123,714,000
22/03/2018	9,170	0.58 ▲	6.32	8,590	9,170	8,980	11,690	107,197,300
21/03/2018	8,590	-0.06 ▼	-0.70	8,100	8,640	7,550	83,080	713,657,200
20/03/2018	8,100	-0.55 ▼	-6.79	8,650	8,650	8,050	38,760	313,956,000
19/03/2018	8,650	-1.35 ▼	-15.61	9,300	9,400	8,650	28,180	243,757,000
16/03/2018	9,300	-0.70 ▼	-7.53	10,000	9,990	9,300	21,710	201,903,000
15/03/2018	10,000	-0.40 ▼	-4.00	10,400	10,000	9,800	110	1,100,000
13/03/2018	10,400	0.52 ▲	5.00	9,880	10,400	9,800	10,640	110,656,000
12/03/2018	9,880	0.48 ▲	4.86	9,400	9,890	9,320	1,110	10,966,800
09/03/2018	9,890	0.49 ▲	4.95	9,400	9,890	9,320	450	4,450,500
08/03/2018	9,400	-0.54 ▼	-5.74	9,940	9,400	9,400	10	94,000
07/03/2018	9,940	0.25 ▲	2.52	9,690	9,940	9,310	3,040	30,217,600
06/03/2018	9,690	-0.01 ▼	-0.10	9,700	9,690	9,100	15,570	150,873,300
05/03/2018	9,700	0.10 ▲	1.03	9,600	9,700	9,700	650	6,305,000
02/03/2018	9,600	-0.10 ▼	-1.04	9,700	9,700	9,500	330	3,168,000
01/03/2018	9,700	-0.30 ▼	-3.09	9,700	9,700	9,400	1,010	9,797,000
28/02/2018	9,700	0.10 ▲	1.03	9,600	9,700	9,100	20	194,000
27/02/2018	9,600	0.10 ▲	1.04	9,500	9,600	9,000	2,620	25,152,000
26/02/2018	9,500	-0.02 ▼	-0.21	9,520	10,000	9,500	4,110	39,045,000
25/02/2018	9,520	-0.08 ▼	-0.84	9,600	10,250	9,510	1,590	15,136,800
23/02/2018	9,520	-0.08 ▼	-0.84	9,600	10,250	9,510	1,590	15,136,800
22/02/2018	9,600	-0.20 ▼	-2.08	9,800	9,600	9,600	2,000	19,200,000
21/02/2018	9,800	0.00 ■■	0.00	10,000	9,800	9,630	8,870	86,926,000
13/02/2018	10,000	-0.30 ▼	-3.00	10,000	10,000	9,700	520	5,200,000
12/02/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	50	500,000
09/02/2018	10,000	-0.10 ▼	-1.00	10,000	10,000	9,700	1,340	13,400,000
08/02/2018	10,000	-0.35 ▼	-3.50	10,350	10,000	10,000	3,500	35,000,000
07/02/2018	10,350	-0.25 ▼	-2.42	10,600	10,800	9,700	590	6,106,500
06/02/2018	10,350	-0.25 ▼	-2.42	10,600	0	0	5,120	52,992,000
05/02/2018	10,600	-0.30 ▼	-2.83	10,900	10,600	10,200	730	7,738,000
02/02/2018	10,900	-0.70 ▼	-6.42	10,900	10,900	10,200	320	3,488,000
01/02/2018	10,900	-0.10 ▼	-0.92	11,000	10,900	10,300	820	8,938,000
31/01/2018	11,000	-0.10 ▼	-0.91	11,000	11,000	10,700	2,460	27,060,000
30/01/2018	11,000	-0.65 ▼	-5.91	11,000	11,150	10,350	150	1,650,000
29/01/2018	11,000	-0.30 ▼	-2.73	11,300	11,000	10,800	4,470	49,170,000
26/01/2018	11,300	-0.35 ▼	-3.10	11,300	11,600	10,950	320	3,616,000
25/01/2018	11,300	-0.20 ▼	-1.77	11,500	11,700	10,800	21,340	241,142,000
24/01/2018	10,200	-1.50 ▼	-14.71	11,700	11,500	11,000	1,010	10,302,000
22/01/2018	11,500	-0.20 ▼	-1.74	11,700	11,500	11,000	370	4,255,000
21/01/2018	11,700	0.20 ▲	1.71	11,500	11,700	11,700	10	117,000
19/01/2018	11,700	0.20 ▲	1.71	11,500	11,700	11,700	10	117,000
18/01/2018	11,500	-0.70 ▼	-6.09	11,500	11,800	10,750	1,210	13,915,000
17/01/2018	11,500	-0.80 ▼	-6.96	11,500	11,500	10,700	20	230,000
16/01/2018	11,500	-0.30 ▼	-2.61	11,800	11,800	11,200	900	10,350,000
12/01/2018	11,800	-0.50 ▼	-4.24	11,800	11,800	11,300	3,600	42,480,000
11/01/2018	11,800	0.10 ▲	0.85	11,700	11,800	11,300	250	2,950,000
10/01/2018	11,800	0.10 ▲	0.85	11,700	11,800	11,300	250	2,950,000
09/01/2018	11,700	0.10 ▲	0.85	11,700	11,800	11,300	60	702,000
08/01/2018	11,700	-0.10 ▼	-0.85	11,800	11,700	11,300	1,010	11,817,000
06/01/2018	11,800	-0.80 ▼	-6.78	11,800	11,800	11,000	2,310	27,258,000
05/01/2018	11,800	-0.80 ▼	-6.78	11,800	11,800	11,000	2,310	27,258,000
04/01/2018	11,800	0.30 ▲	2.54	11,500	11,800	11,500	1,770	20,886,000
03/01/2018	11,500	-0.30 ▼	-2.61	11,800	11,500	11,300	60	690,000
02/01/2018	11,800	-0.40 ▼	-3.39	11,800	11,800	11,400	110	1,298,000
30/12/2017	11,800	-0.10 ▼	-0.85	11,900	11,800	11,100	12,930	152,574,000
29/12/2017	11,800	-0.10 ▼	-0.85	11,900	11,800	11,100	12,930	152,574,000
28/12/2017	11,900	-0.10 ▼	-0.84	12,000	11,900	11,500	1,440	17,136,000
27/12/2017	12,000	0.40 ▲	3.33	11,600	12,000	11,000	6,210	74,520,000
26/12/2017	11,600	0.10 ▲	0.86	11,500	11,800	11,300	40	464,000
25/12/2017	11,500	-0.10 ▼	-0.87	11,600	12,000	11,300	7,570	87,055,000
23/12/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	100	1,160,000
22/12/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	100	1,160,000
21/12/2017	11,600	-0.20 ▼	-1.72	11,800	11,700	11,600	6,310	73,196,000
20/12/2017	11,800	0.10 ▲	0.85	11,700	11,800	11,600	8,790	103,722,000
18/12/2017	11,300	-0.45 ▼	-3.98	11,750	11,300	11,300	2,000	22,600,000
17/12/2017	11,750	0.20 ▲	1.70	11,750	11,950	11,500	6,270	73,672,500
15/12/2017	11,750	-0.25 ▼	-2.13	11,750	11,750	11,500	4,160	48,880,000
14/12/2017	11,750	-0.05 ▼	-0.43	11,800	11,750	11,700	190	2,232,500
13/12/2017	11,800	0.10 ▲	0.85	11,700	11,800	11,800	10	118,000
12/12/2017	11,800	0.60 ▲	5.08	11,200	11,950	11,300	57,560	679,208,000
11/12/2017	11,500	0.30 ▲	2.61	11,200	11,500	11,300	1,580	18,170,000
08/12/2017	11,500	0.30 ▲	2.61	11,200	11,500	10,550	50	575,000
07/12/2017	11,200	-0.75 ▼	-6.70	11,950	11,200	11,200	5,040	56,448,000
05/12/2017	12,000	0.15 ▲	1.27	11,800	12,200	11,100	8,780	105,360,000
04/12/2017	11,850	0.75 ▲	6.76	10,900	11,850	10,900	19,340	229,179,000
01/12/2017	11,100	0.40 ▲	3.74	10,100	11,100	10,100	20	222,000
30/11/2017	10,700	0.00 ■■	0.00	10,050	10,700	10,050	7,520	80,464,000
29/11/2017	10,700	0.40 ▲	3.88	10,700	10,700	10,300	3,020	32,314,000
28/11/2017	10,300	0.30 ▲	3.00	10,200	10,700	10,200	6,770	69,731,000
27/11/2017	10,000	-0.20 ▼	-1.96	10,200	10,500	10,000	59,010	590,100,000
24/11/2017	10,200	0.10 ▲	0.99	10,100	10,200	10,100	1,010	10,302,000
23/11/2017	10,100	0.30 ▲	3.06	10,000	10,100	9,700	43,170	436,017,000
22/11/2017	9,800	0.10 ▲	1.03	9,800	9,800	9,800	5,000	49,000,000
21/11/2017	9,700	-0.10 ▼	-1.02	9,700	9,900	9,600	13,700	132,890,000
20/11/2017	9,800	-0.20 ▼	-2.00	9,900	10,000	9,700	10,020	98,196,000
17/11/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	600	6,000,000
16/11/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
15/11/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
14/11/2017	10,000	0.00 ■■	0.00	9,990	10,000	9,900	2,000	20,000,000
13/11/2017	10,000	0.01 ▲	0.10	9,900	10,000	9,900	110	1,100,000
10/11/2017	9,990	0.09 ▲	0.91	9,900	9,990	9,600	4,050	40,459,500
09/11/2017	9,900	0.00 ■■	0.00	9,300	9,900	9,300	4,120	40,788,000
08/11/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
07/11/2017	9,900	-0.06 ▼	-0.60	9,900	9,900	9,900	1,500	14,850,000
06/11/2017	9,960	-0.02 ▼	-0.20	9,900	9,960	9,900	1,010	10,059,600
03/11/2017	9,980	0.48 ▲	5.05	9,890	9,980	9,890	6,060	60,478,800
02/11/2017	9,500	-0.49 ▼	-4.90	9,400	9,900	9,400	1,070	10,165,000
01/11/2017	9,990	0.00 ■■	0.00	9,990	9,990	9,990	0	0
31/10/2017	9,990	-0.01 ▼	-0.10	9,900	10,000	9,680	1,110	11,088,900
30/10/2017	10,000	0.02 ▲	0.20	9,900	10,000	9,900	570	5,700,000
27/10/2017	9,980	0.08 ▲	0.81	9,680	9,980	9,680	2,100	20,958,000
26/10/2017	9,900	0.10 ▲	1.02	9,900	9,900	9,680	8,260	81,774,000
25/10/2017	9,800	-0.20 ▼	-2.00	9,800	9,800	9,680	8,000	78,400,000
24/10/2017	10,000	0.32 ▲	3.31	10,000	10,000	10,000	1,000	10,000,000
23/10/2017	9,680	0.63 ▲	6.96	9,510	9,680	9,510	2,480	24,006,400
20/10/2017	9,050	0.00 ■■	0.00	9,050	9,050	9,050	10	90,500
19/10/2017	9,050	-0.64 ▼	-6.60	9,750	9,750	9,050	110	995,500
18/10/2017	9,690	0.00 ■■	0.00	9,690	9,690	9,690	0	0
17/10/2017	9,690	-0.01 ▼	-0.10	9,600	9,690	9,600	1,940	18,798,600
16/10/2017	9,700	0.60 ▲	6.59	9,700	9,700	9,700	10	97,000
13/10/2017	9,100	-0.40 ▼	-4.21	9,500	9,690	9,100	580	5,278,000
12/10/2017	9,500	-0.39 ▼	-3.94	9,700	9,700	9,500	4,260	40,470,000
11/10/2017	9,890	0.19 ▲	1.96	9,890	9,890	9,890	110	1,087,900
10/10/2017	9,700	-0.20 ▼	-2.02	9,400	9,700	9,250	8,670	84,099,000
09/10/2017	9,900	0.40 ▲	4.21	9,500	9,990	9,400	7,870	77,913,000
06/10/2017	9,500	0.00 ■■	0.00	9,500	9,500	9,500	3,600	34,200,000
05/10/2017	9,500	-0.20 ▼	-2.06	9,500	9,600	9,500	2,010	19,095,000
04/10/2017	9,700	0.10 ▲	1.04	9,700	9,700	9,700	10	97,000
03/10/2017	9,600	-0.10 ▼	-1.03	9,500	9,600	9,500	2,100	20,160,000
02/10/2017	9,700	-0.10 ▼	-1.02	9,700	9,700	9,700	10	97,000
29/09/2017	9,800	-0.10 ▼	-1.01	9,800	9,900	9,630	10,110	99,078,000
28/09/2017	9,900	0.00 ■■	0.00	9,800	9,900	9,700	8,600	85,140,000
27/09/2017	9,900	0.00 ■■	0.00	9,710	9,900	9,700	2,020	19,998,000
26/09/2017	9,900	0.00 ■■	0.00	9,800	9,900	9,800	2,850	28,215,000
25/09/2017	9,900	0.00 ■■	0.00	9,600	9,900	9,600	3,050	30,195,000
22/09/2017	9,900	0.00 ■■	0.00	9,420	10,000	9,420	7,610	75,339,000
21/09/2017	9,900	0.00 ■■	0.00	9,610	9,900	9,600	15,000	148,500,000
20/09/2017	9,900	0.00 ■■	0.00	9,600	9,900	9,600	5,210	51,579,000
19/09/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
18/09/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,900	10	99,000
15/09/2017	9,900	-0.09 ▼	-0.90	9,700	9,900	9,700	880	8,712,000
14/09/2017	9,990	-0.01 ▼	-0.10	9,700	9,990	9,600	16,140	161,238,600
13/09/2017	10,000	0.30 ▲	3.09	9,700	10,000	9,700	5,390	53,900,000
12/09/2017	9,700	-0.30 ▼	-3.00	9,700	9,700	9,700	1,800	17,460,000
11/09/2017	10,000	-0.10 ▼	-0.99	9,800	10,000	9,800	210	2,100,000
08/09/2017	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
07/09/2017	10,100	-0.10 ▼	-0.98	9,700	10,100	9,700	60	606,000
06/09/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
05/09/2017	10,200	-0.05 ▼	-0.49	10,300	10,300	9,700	22,120	225,624,000
01/09/2017	10,250	0.15 ▲	1.49	10,250	10,250	10,250	100	1,025,000
31/08/2017	10,100	-0.10 ▼	-0.98	9,900	10,100	9,900	3,290	33,229,000
30/08/2017	10,200	0.00 ■■	0.00	9,800	10,200	9,800	140	1,428,000
29/08/2017	10,200	0.00 ■■	0.00	10,300	10,300	10,100	400	4,080,000
28/08/2017	10,200	0.20 ▲	2.00	10,000	10,200	9,700	53,770	548,454,000
25/08/2017	10,000	0.30 ▲	3.09	9,700	10,000	9,700	78,770	787,700,000
24/08/2017	9,700	0.00 ■■	0.00	9,700	9,700	9,700	2,000	19,400,000
23/08/2017	9,700	-0.10 ▼	-1.02	9,700	9,700	9,700	7,530	73,041,000
22/08/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
21/08/2017	9,800	0.00 ■■	0.00	9,700	9,800	9,700	1,110	10,878,000
18/08/2017	9,800	0.00 ■■	0.00	9,700	9,800	9,700	4,010	39,298,000
17/08/2017	9,800	0.00 ■■	0.00	9,700	9,800	9,700	2,410	23,618,000
16/08/2017	9,800	0.00 ■■	0.00	9,700	9,800	9,700	2,830	27,734,000
15/08/2017	9,800	-0.20 ▼	-2.00	9,800	9,800	9,700	9,670	94,766,000
14/08/2017	10,000	0.01 ▲	0.10	9,990	10,000	9,990	190	1,900,000
11/08/2017	9,990	-0.01 ▼	-0.10	9,500	9,990	9,500	380	3,796,200
10/08/2017	10,000	0.20 ▲	2.04	10,000	10,000	10,000	10	100,000
09/08/2017	9,800	-0.10 ▼	-1.01	9,700	9,800	9,700	7,680	75,264,000
08/08/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
07/08/2017	9,900	-0.10 ▼	-1.00	9,600	9,900	9,600	1,010	9,999,000
04/08/2017	10,000	0.30 ▲	3.09	9,700	10,000	9,700	7,310	73,100,000
03/08/2017	9,700	-0.30 ▼	-3.00	9,600	9,700	9,600	3,290	31,913,000
02/08/2017	10,000	0.30 ▲	3.09	10,200	10,200	10,000	60	600,000
01/08/2017	9,700	0.00 ■■	0.00	9,600	9,700	9,600	53,230	516,331,000
31/07/2017	9,700	0.00 ■■	0.00	9,700	9,700	9,600	13,930	135,121,000
28/07/2017	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
27/07/2017	9,700	-0.01 ▼	-0.10	9,700	9,700	9,700	1,000	9,700,000
26/07/2017	9,710	-0.19 ▼	-1.92	10,000	10,000	9,700	2,860	27,770,600
25/07/2017	9,900	0.20 ▲	2.06	9,700	9,900	9,700	1,200	11,880,000
24/07/2017	9,700	-0.30 ▼	-3.00	9,900	9,900	9,700	11,000	106,700,000
21/07/2017	10,000	0.30 ▲	3.09	10,000	10,000	10,000	13,840	138,400,000
20/07/2017	9,700	0.00 ■■	0.00	9,700	9,700	9,700	5,630	54,611,000
19/07/2017	9,700	-0.20 ▼	-2.02	9,700	9,800	9,700	8,200	79,540,000
18/07/2017	9,900	0.10 ▲	1.02	9,700	9,900	9,700	5,010	49,599,000
17/07/2017	9,800	-0.10 ▼	-1.01	9,800	9,800	9,700	11,430	112,014,000
14/07/2017	9,900	0.00 ■■	0.00	10,000	10,000	9,700	9,610	95,139,000
13/07/2017	9,900	-0.10 ▼	-1.00	10,000	10,000	9,700	28,020	277,398,000
12/07/2017	10,000	0.00 ■■	0.00	9,800	10,000	9,800	3,010	30,100,000
11/07/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	500	5,000,000
10/07/2017	10,000	0.10 ▲	1.01	9,800	10,000	9,800	2,210	22,100,000
07/07/2017	9,900	0.00 ■■	0.00	9,800	9,900	9,800	10,510	104,049,000
06/07/2017	9,900	0.10 ▲	1.02	9,800	9,900	9,800	16,000	158,400,000
05/07/2017	9,800	-0.40 ▼	-3.92	9,800	9,820	9,800	9,600	94,080,000
04/07/2017	10,200	0.05 ▲	0.49	10,000	10,200	9,700	4,560	46,512,000
03/07/2017	10,150	-0.15 ▼	-1.46	10,200	10,200	10,000	9,710	98,556,500
30/06/2017	10,300	0.10 ▲	0.98	10,000	10,300	10,000	13,390	137,917,000
29/06/2017	10,200	0.60 ▲	6.25	9,400	10,200	9,400	5,700	58,140,000
28/06/2017	9,600	0.00 ■■	0.00	9,600	9,600	9,600	20	192,000
27/06/2017	9,600	-0.40 ▼	-4.00	9,800	9,800	9,300	1,510	14,496,000
26/06/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
23/06/2017	10,000	0.10 ▲	1.01	9,600	10,000	9,600	7,270	72,700,000
22/06/2017	9,900	-0.10 ▼	-1.00	9,900	9,900	9,600	6,370	63,063,000
21/06/2017	10,000	-0.50 ▼	-4.76	9,800	10,000	9,800	60	600,000
20/06/2017	10,500	0.20 ▲	1.94	9,700	10,500	9,700	2,010	21,105,000
19/06/2017	10,300	0.60 ▲	6.19	9,700	10,300	9,700	6,000	61,800,000
16/06/2017	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
15/06/2017	9,700	0.00 ■■	0.00	9,700	9,700	9,700	1,010	9,797,000
14/06/2017	9,700	-0.10 ▼	-1.02	9,800	9,800	9,700	10,010	97,097,000
13/06/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,700	10,000	98,000,000
12/06/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
09/06/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,800	10	98,000
08/06/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,800	240	2,352,000
07/06/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
06/06/2017	9,800	-0.20 ▼	-2.00	10,000	10,000	9,800	4,250	41,650,000
05/06/2017	10,000	0.00 ■■	0.00	10,000	10,000	9,800	3,980	39,800,000
02/06/2017	10,000	0.00 ■■	0.00	9,700	10,000	9,700	800	8,000,000
01/06/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	170	1,700,000
31/05/2017	10,000	0.00 ■■	0.00	9,990	10,000	9,990	1,990	19,900,000
30/05/2017	10,000	-0.10 ▼	-0.99	10,000	10,100	10,000	12,350	123,500,000
29/05/2017	10,100	0.10 ▲	1.00	10,100	10,100	10,100	8,000	80,800,000
26/05/2017	10,000	-0.20 ▼	-1.96	10,100	10,100	10,000	440	4,400,000
25/05/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
24/05/2017	10,200	0.00 ■■	0.00	10,000	10,200	10,000	20	204,000
23/05/2017	10,200	-0.05 ▼	-0.49	10,200	10,250	10,100	20,830	212,466,000
22/05/2017	10,250	0.00 ■■	0.00	10,200	10,250	10,200	1,000	10,250,000
19/05/2017	10,250	-0.05 ▼	-0.49	10,000	10,250	10,000	1,370	14,042,500
18/05/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,100	7,910	81,473,000
17/05/2017	10,300	0.00 ■■	0.00	10,950	10,950	10,300	41,810	430,643,000
16/05/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,200	21,750	224,025,000
15/05/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	31,000	319,300,000
09/05/2017	10,500	0.20 ▲	1.94	10,300	10,500	10,300	22,000	231,000,000
08/05/2017	10,300	0.00 ■■	0.00	10,200	10,300	10,200	10,000	103,000,000
05/05/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,200	15,000	154,500,000
04/05/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	9,000	92,700,000
03/05/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	15,600	160,680,000
28/04/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	16,060	165,418,000
27/04/2017	10,300	-0.20 ▼	-1.90	10,300	10,400	10,300	21,540	221,862,000
26/04/2017	10,500	-0.20 ▼	-1.87	10,300	10,500	10,300	14,560	152,880,000
25/04/2017	10,700	0.40 ▲	3.88	10,300	10,700	10,300	10,010	107,107,000
24/04/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,200	15,800	162,740,000
21/04/2017	10,300	-0.20 ▼	-1.90	10,200	10,300	10,200	4,200	43,260,000
20/04/2017	10,500	0.10 ▲	0.96	10,500	10,500	10,400	40	420,000
19/04/2017	10,400	0.00 ■■	0.00	10,200	10,400	10,200	7,230	75,192,000
18/04/2017	10,400	0.20 ▲	1.96	10,200	10,400	10,200	10,430	108,472,000
17/04/2017	10,200	0.00 ■■	0.00	10,200	10,250	10,200	13,800	140,760,000
14/04/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,200	2,310	23,562,000
13/04/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,100	4,230	43,146,000
12/04/2017	10,200	-0.30 ▼	-2.86	10,200	10,200	10,200	1,250	12,750,000
11/04/2017	10,500	-0.10 ▼	-0.94	10,600	10,600	10,100	9,300	97,650,000
10/04/2017	10,600	-0.10 ▼	-0.93	10,600	10,600	10,000	14,500	153,700,000
07/04/2017	10,700	0.60 ▲	5.94	10,200	10,700	10,100	1,950	20,865,000
05/04/2017	10,100	0.10 ▲	1.00	10,000	10,100	10,000	650	6,565,000
04/04/2017	10,000	0.10 ▲	1.01	10,000	10,000	10,000	40	400,000
03/04/2017	9,900	0.18 ▲	1.85	9,610	9,900	9,610	1,510	14,949,000
31/03/2017	9,720	0.00 ■■	0.00	9,710	9,720	9,700	10,240	99,532,800
30/03/2017	9,720	-0.06 ▼	-0.61	9,610	9,720	9,600	5,640	54,820,800
29/03/2017	9,780	-0.02 ▼	-0.20	9,600	9,780	9,600	1,020	9,975,600
28/03/2017	9,800	0.00 ■■	0.00	9,500	9,800	9,500	4,800	47,040,000
27/03/2017	9,800	-0.09 ▼	-0.91	10,200	10,200	9,600	7,430	72,814,000
24/03/2017	9,890	0.29 ▲	3.02	9,600	9,890	9,600	520	5,142,800
23/03/2017	9,600	0.00 ■■	0.00	10,200	10,200	9,600	8,050	77,280,000
22/03/2017	9,600	0.10 ▲	1.05	9,600	9,700	9,600	8,980	86,208,000
21/03/2017	9,500	-0.30 ▼	-3.06	9,600	9,650	9,500	9,340	88,730,000
20/03/2017	9,800	0.00 ■■	0.00	10,250	10,250	9,800	2,210	21,658,000
17/03/2017	9,800	0.30 ▲	3.16	9,500	9,800	9,500	21,950	215,110,000
16/03/2017	9,500	0.10 ▲	1.06	9,400	9,500	9,300	15,920	151,240,000
15/03/2017	9,400	0.00 ■■	0.00	9,400	9,400	9,400	250	2,350,000
14/03/2017	9,400	0.10 ▲	1.08	9,000	9,400	9,000	1,330	12,502,000
13/03/2017	9,300	-0.10 ▼	-1.06	9,100	9,550	9,100	5,680	52,824,000
10/03/2017	9,400	-0.10 ▼	-1.05	9,100	9,400	9,100	12,200	114,680,000
09/03/2017	9,500	0.00 ■■	0.00	9,200	9,500	9,200	70	665,000
08/03/2017	9,500	-0.20 ▼	-2.06	9,700	9,700	9,200	4,690	44,555,000
07/03/2017	9,700	0.30 ▲	3.19	9,800	9,800	9,000	2,750	26,675,000
06/03/2017	9,400	0.10 ▲	1.08	8,700	9,400	8,700	7,330	68,902,000
03/03/2017	9,300	-0.10 ▼	-1.06	9,010	9,300	9,000	9,370	87,141,000
02/03/2017	9,400	-0.10 ▼	-1.05	9,100	9,400	8,900	11,270	105,938,000
01/03/2017	9,500	0.00 ■■	0.00	9,500	9,500	9,500	310	2,945,000
28/02/2017	9,500	0.10 ▲	1.06	9,800	9,800	9,100	1,170	11,115,000
27/02/2017	9,400	0.00 ■■	0.00	9,100	9,400	9,100	7,890	74,166,000
24/02/2017	9,400	0.00 ■■	0.00	9,400	9,400	9,300	3,180	29,892,000
23/02/2017	9,400	0.00 ■■	0.00	9,400	9,400	9,400	1,720	16,168,000
22/02/2017	9,400	-0.10 ▼	-1.05	10,000	10,000	9,400	11,050	103,870,000
21/02/2017	9,500	-0.50 ▼	-5.00	9,500	9,600	9,400	4,050	38,475,000
20/02/2017	10,000	0.30 ▲	3.09	9,600	10,000	9,600	50	500,000
17/02/2017	9,700	-0.20 ▼	-2.02	9,500	9,700	9,300	27,850	270,145,000
16/02/2017	9,900	-0.10 ▼	-1.00	9,600	9,900	9,300	26,440	261,756,000
15/02/2017	10,000	0.40 ▲	4.17	10,000	10,000	9,600	800	8,000,000
14/02/2017	9,600	-0.40 ▼	-4.00	10,000	10,000	9,300	18,260	175,296,000
13/02/2017	10,000	0.10 ▲	1.01	9,900	10,200	9,900	5,030	50,300,000
10/02/2017	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	120	1,188,000
09/02/2017	10,000	0.00 ■■	0.00	10,000	10,000	9,300	5,480	54,800,000
08/02/2017	10,000	0.10 ▲	1.01	10,450	10,450	9,300	30	300,000
07/02/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,800	5,970	59,103,000
06/02/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,800	3,360	33,264,000
03/02/2017	9,900	0.29 ▲	3.02	9,610	9,900	9,610	1,950	19,305,000
02/02/2017	9,610	-0.49 ▼	-4.85	10,100	10,100	9,610	2,900	27,869,000
25/01/2017	10,100	0.00 ■■	0.00	10,200	10,400	9,610	8,900	89,890,000
24/01/2017	10,100	0.00 ■■	0.00	10,100	10,100	9,600	3,150	31,815,000
23/01/2017	10,100	-0.10 ▼	-0.98	9,700	10,100	9,600	11,050	111,605,000
20/01/2017	10,200	0.00 ■■	0.00	9,900	10,200	9,900	9,720	99,144,000
19/01/2017	10,200	-0.10 ▼	-0.97	10,300	10,300	10,200	400	4,080,000
18/01/2017	10,300	-0.10 ▼	-0.96	10,400	10,400	10,300	1,720	17,716,000
17/01/2017	10,400	0.40 ▲	4.00	10,000	10,400	10,000	18,060	187,824,000
16/01/2017	10,000	0.20 ▲	2.04	9,600	10,100	9,600	3,520	35,200,000
13/01/2017	9,800	-0.40 ▼	-3.92	9,700	10,500	9,700	4,170	40,866,000
12/01/2017	10,200	0.10 ▲	0.99	9,900	10,600	9,900	7,300	74,460,000
11/01/2017	10,100	-0.50 ▼	-4.72	9,900	10,300	9,900	6,700	67,670,000
10/01/2017	10,600	0.00 ■■	0.00	10,600	10,600	10,600	10	106,000
09/01/2017	10,600	0.40 ▲	3.92	10,600	10,800	9,700	1,040	11,024,000
06/01/2017	10,200	-0.10 ▼	-0.97	10,000	10,300	10,000	1,950	19,890,000
05/01/2017	10,300	0.00 ■■	0.00	9,850	10,300	9,850	580	5,974,000
04/01/2017	10,300	0.10 ▲	0.98	9,660	10,400	9,660	2,250	23,175,000
03/01/2017	10,200	0.44 ▲	4.51	10,000	10,200	9,200	1,810	18,462,000
30/12/2016	9,760	-0.59 ▼	-5.70	10,350	10,900	9,730	4,190	40,894,400
29/12/2016	10,350	0.05 ▲	0.49	10,350	10,350	10,350	20	207,000
28/12/2016	10,300	0.05 ▲	0.49	9,540	10,400	9,540	12,990	133,797,000
27/12/2016	10,250	0.45 ▲	4.59	9,800	10,250	9,800	2,360	24,190,000
26/12/2016	9,800	0.00 ■■	0.00	9,600	9,800	9,500	4,880	47,824,000
23/12/2016	9,800	0.10 ▲	1.03	9,300	9,800	9,300	1,620	15,876,000
22/12/2016	9,700	0.20 ▲	2.11	9,110	9,700	9,110	4,310	41,807,000
21/12/2016	9,500	0.10 ▲	1.06	9,090	9,600	9,090	2,230	21,185,000
20/12/2016	9,400	0.20 ▲	2.17	9,000	9,500	9,000	2,090	19,646,000
19/12/2016	9,200	-0.40 ▼	-4.17	9,000	9,400	9,000	2,050	18,860,000
16/12/2016	9,600	0.30 ▲	3.23	8,950	9,600	8,950	4,520	43,392,000
15/12/2016	9,300	0.30 ▲	3.33	9,000	9,300	9,000	2,450	22,785,000
14/12/2016	9,000	-0.25 ▼	-2.70	9,000	9,280	8,900	3,420	30,780,000
13/12/2016	9,250	0.15 ▲	1.65	9,000	9,250	9,000	6,540	60,495,000
12/12/2016	9,100	-0.30 ▼	-3.19	9,100	9,300	9,100	9,930	90,363,000
09/12/2016	9,400	0.24 ▲	2.62	9,100	9,400	9,100	6,020	56,588,000
08/12/2016	9,160	-0.49 ▼	-5.08	9,650	9,650	9,160	1,880	17,220,800
07/12/2016	9,650	0.55 ▲	6.04	9,050	9,730	9,050	2,900	27,985,000
06/12/2016	9,100	0.00 ■■	0.00	9,100	9,150	9,050	6,930	63,063,000
05/12/2016	9,100	-0.29 ▼	-3.09	9,600	9,600	9,100	6,320	57,512,000
02/12/2016	9,390	0.29 ▲	3.19	9,150	9,390	9,150	10,360	97,280,400
01/12/2016	9,100	0.00 ■■	0.00	8,950	9,500	8,950	13,810	125,671,000
30/11/2016	9,100	0.35 ▲	4.00	8,800	9,100	8,700	14,470	131,677,000
29/11/2016	8,750	-0.65 ▼	-6.91	9,400	9,400	8,750	55,430	485,012,500
28/11/2016	9,400	-0.25 ▼	-2.59	9,300	9,850	9,300	11,620	109,228,000
25/11/2016	9,650	0.00 ■■	0.00	9,650	9,750	9,600	18,240	176,016,000
24/11/2016	9,650	-0.45 ▼	-4.46	9,700	9,950	9,650	15,320	147,838,000
23/11/2016	10,100	0.10 ▲	1.00	10,000	10,200	9,500	21,900	221,190,000
22/11/2016	10,000	-0.30 ▼	-2.91	10,300	10,300	10,000	5,190	51,900,000
21/11/2016	10,300	0.30 ▲	3.00	10,000	10,300	10,000	2,780	28,634,000
18/11/2016	10,000	-0.40 ▼	-3.85	10,300	10,300	9,900	38,910	389,100,000
17/11/2016	10,400	0.30 ▲	2.97	10,600	10,600	10,100	8,430	87,672,000
16/11/2016	10,100	0.00 ■■	0.00	9,900	10,100	9,900	25,820	260,782,000
15/11/2016	10,100	-0.15 ▼	-1.46	10,200	10,200	10,000	15,760	159,176,000
14/11/2016	10,250	-0.05 ▼	-0.49	10,350	10,350	10,200	19,310	197,927,500
11/11/2016	10,300	-0.10 ▼	-0.96	10,400	10,400	10,250	21,850	225,055,000
10/11/2016	10,400	-0.10 ▼	-0.95	10,400	10,500	10,300	25,130	261,352,000
09/11/2016	10,500	0.00 ■■	0.00	10,300	10,500	10,300	5,220	54,810,000
08/11/2016	10,500	-0.10 ▼	-0.94	10,550	10,550	10,400	28,850	302,925,000
07/11/2016	10,600	0.10 ▲	0.95	10,500	10,600	10,500	1,260	13,356,000
04/11/2016	10,500	0.10 ▲	0.96	10,500	10,600	10,500	17,070	179,235,000
03/11/2016	10,400	-0.15 ▼	-1.42	10,400	10,500	10,300	13,840	143,936,000
02/11/2016	10,550	-0.25 ▼	-2.31	10,600	10,600	10,400	20,730	218,701,500
01/11/2016	10,800	0.30 ▲	2.86	10,500	10,800	10,200	46,360	500,688,000
31/10/2016	10,500	-0.20 ▼	-1.87	10,700	10,700	10,500	29,340	308,070,000
28/10/2016	10,700	0.10 ▲	0.94	10,600	11,250	10,500	29,250	312,975,000
27/10/2016	10,600	0.00 ■■	0.00	10,600	10,700	10,600	19,040	201,824,000
26/10/2016	10,600	-0.50 ▼	-4.50	10,700	11,000	10,450	34,930	370,258,000
25/10/2016	11,100	-0.15 ▼	-1.33	11,300	11,400	11,000	55,530	616,383,000
24/10/2016	11,250	0.15 ▲	1.35	11,100	11,400	11,000	80,570	906,412,500
21/10/2016	11,100	0.50 ▲	4.72	11,100	11,300	10,900	82,720	918,192,000
20/10/2016	10,600	0.00 ■■	0.00	11,000	11,000	10,550	18,620	197,372,000
19/10/2016	10,600	-0.40 ▼	-3.64	11,200	11,200	10,500	9,380	99,428,000
18/10/2016	11,000	0.10 ▲	0.92	10,500	11,000	10,500	6,400	70,400,000
17/10/2016	10,900	0.40 ▲	3.81	10,200	10,900	10,200	6,050	65,945,000
14/10/2016	10,500	0.25 ▲	2.44	9,800	10,950	9,800	19,090	200,445,000
13/10/2016	10,250	-0.75 ▼	-6.82	10,950	10,950	10,250	44,330	454,382,500
12/10/2016	11,000	-0.50 ▼	-4.35	10,800	11,100	10,700	9,830	108,130,000
11/10/2016	11,500	-0.05 ▼	-0.43	11,800	11,800	10,750	44,600	512,900,000
10/10/2016	11,550	0.75 ▲	6.94	10,700	11,550	10,700	79,040	912,912,000
07/10/2016	10,800	0.45 ▲	4.35	10,900	10,900	10,500	80,520	869,616,000
06/10/2016	10,350	0.65 ▲	6.70	9,900	10,350	9,600	58,550	605,992,500
05/10/2016	9,700	0.10 ▲	1.04	9,700	9,800	9,700	7,920	76,824,000
04/10/2016	9,600	-0.10 ▼	-1.03	9,300	10,000	9,300	6,620	63,552,000
03/10/2016	9,700	0.00 ■■	0.00	9,800	9,800	9,500	4,020	38,994,000
30/09/2016	9,700	0.20 ▲	2.11	9,500	9,700	9,500	3,520	34,144,000
29/09/2016	9,500	0.10 ▲	1.06	9,600	9,800	9,500	19,080	181,260,000
28/09/2016	9,400	-0.10 ▼	-1.05	9,500	9,500	9,400	22,040	207,176,000
27/09/2016	9,500	-0.10 ▼	-1.04	9,400	9,600	9,400	22,530	214,035,000
26/09/2016	9,600	-0.05 ▼	-0.52	9,600	9,700	9,500	10,940	105,024,000
23/09/2016	9,650	0.05 ▲	0.52	10,000	10,000	9,600	25,440	245,496,000
22/09/2016	9,600	0.00 ■■	0.00	9,700	9,700	9,500	22,930	220,128,000
21/09/2016	9,600	-0.20 ▼	-2.04	9,700	9,700	9,600	7,850	75,360,000
20/09/2016	9,800	-0.10 ▼	-1.01	9,500	9,890	9,500	21,010	205,898,000
19/09/2016	9,900	0.30 ▲	3.12	10,200	10,200	9,700	1,030	10,197,000
16/09/2016	9,600	-0.10 ▼	-1.03	9,600	9,600	9,500	8,900	85,440,000
15/09/2016	9,700	-0.10 ▼	-1.02	9,800	9,800	9,700	6,500	63,050,000
14/09/2016	9,800	0.20 ▲	2.08	9,600	9,900	9,600	15,530	152,194,000
13/09/2016	9,600	-0.20 ▼	-2.04	9,700	9,700	9,600	5,660	54,336,000
12/09/2016	9,800	0.00 ■■	0.00	9,900	9,900	9,200	22,980	225,204,000
09/09/2016	9,800	-0.10 ▼	-1.01	9,900	9,900	9,700	13,870	135,926,000
08/09/2016	9,900	0.00 ■■	0.00	9,900	10,000	9,800	6,710	66,429,000
07/09/2016	9,900	0.10 ▲	1.02	9,500	9,900	9,500	11,040	109,296,000
06/09/2016	9,800	-0.10 ▼	-1.01	9,900	9,900	9,500	8,640	84,672,000
05/09/2016	9,900	0.10 ▲	1.02	9,800	9,900	9,700	6,910	68,409,000
01/09/2016	9,800	0.10 ▲	1.03	9,200	9,800	9,200	32,060	314,188,000
31/08/2016	9,700	0.00 ■■	0.00	9,600	9,700	9,500	9,640	93,508,000
30/08/2016	9,700	0.10 ▲	1.04	9,600	10,000	9,600	13,590	131,823,000
29/08/2016	9,600	-0.10 ▼	-1.03	9,800	9,800	9,600	15,500	148,800,000
26/08/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,500	9,070	87,979,000
25/08/2016	9,700	0.10 ▲	1.04	9,800	9,800	9,600	16,990	164,803,000
24/08/2016	9,600	-0.10 ▼	-1.03	9,600	9,800	9,500	7,300	70,080,000
23/08/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,400	13,530	131,241,000
22/08/2016	9,700	-0.10 ▼	-1.02	9,600	9,900	9,500	22,900	222,130,000
19/08/2016	9,800	0.10 ▲	1.03	9,800	9,800	9,600	13,090	128,282,000
18/08/2016	9,700	-0.10 ▼	-1.02	9,800	9,900	9,600	25,340	245,798,000
17/08/2016	9,800	-0.10 ▼	-1.01	9,700	9,900	9,700	10,880	106,624,000
16/08/2016	9,900	-0.10 ▼	-1.00	10,200	10,200	9,700	41,850	414,315,000
15/08/2016	10,000	0.00 ■■	0.00	9,900	10,200	9,800	24,050	240,500,000
12/08/2016	10,000	0.30 ▲	3.09	9,900	10,000	9,800	38,080	380,800,000
11/08/2016	9,700	-0.40 ▼	-3.96	10,100	10,100	9,700	22,410	217,377,000
10/08/2016	10,100	-0.10 ▼	-0.98	10,000	10,200	10,000	29,320	296,132,000
09/08/2016	10,200	0.30 ▲	3.03	9,700	10,200	9,700	24,700	251,940,000
08/08/2016	9,900	0.40 ▲	4.21	9,300	9,900	9,300	27,160	268,884,000
05/08/2016	9,500	0.20 ▲	2.15	9,200	9,500	9,100	37,810	359,195,000
04/08/2016	9,300	-0.10 ▼	-1.06	9,000	10,000	9,000	39,450	366,885,000
03/08/2016	9,400	0.10 ▲	1.08	9,300	9,400	9,200	14,230	133,762,000
02/08/2016	9,300	-0.40 ▼	-4.12	9,800	9,800	9,200	60,730	564,789,000
01/08/2016	9,700	-0.30 ▼	-3.00	10,000	10,000	9,500	36,320	352,304,000
29/07/2016	10,000	-0.50 ▼	-4.76	10,400	10,400	10,000	67,350	673,500,000
28/07/2016	10,500	0.00 ■■	0.00	10,500	10,600	10,000	51,940	545,370,000
27/07/2016	10,500	0.30 ▲	2.94	10,800	10,800	9,800	84,310	885,255,000
26/07/2016	10,200	0.60 ▲	6.25	10,000	10,200	10,000	178,080	1,816,416,000
25/07/2016	9,600	0.60 ▲	6.67	9,100	9,600	8,500	116,340	1,116,864,000
22/07/2016	9,000	0.40 ▲	4.65	9,000	9,100	8,700	42,760	384,840,000
21/07/2016	8,600	0.50 ▲	6.17	8,600	8,600	8,100	69,960	601,656,000
20/07/2016	8,100	0.00 ■■	0.00	8,100	8,100	7,900	2,560	20,736,000
19/07/2016	8,100	0.00 ■■	0.00	8,200	8,300	8,100	4,170	33,777,000
18/07/2016	8,100	0.50 ▲	6.58	7,900	8,100	7,700	21,190	171,639,000
15/07/2016	7,600	-0.50 ▼	-6.17	8,100	8,100	7,600	48,870	371,412,000
14/07/2016	8,100	0.00 ■■	0.00	8,100	8,100	7,900	8,960	72,576,000
13/07/2016	8,100	-0.20 ▼	-2.41	8,000	8,200	8,000	5,370	43,497,000
12/07/2016	8,300	-0.10 ▼	-1.19	8,500	8,500	8,200	5,150	42,745,000
11/07/2016	8,400	0.00 ■■	0.00	8,700	8,700	8,000	7,060	59,304,000
08/07/2016	8,400	-0.20 ▼	-2.33	8,800	8,900	8,400	21,060	176,904,000
07/07/2016	8,600	-0.40 ▼	-4.44	8,900	9,000	8,600	21,170	182,062,000
06/07/2016	9,000	0.50 ▲	5.88	8,800	9,000	8,500	19,180	172,620,000
05/07/2016	8,500	0.50 ▲	6.25	8,000	8,500	8,000	31,760	269,960,000
04/07/2016	8,000	0.00 ■■	0.00	8,000	8,000	7,900	21,680	173,440,000
01/07/2016	8,000	0.00 ■■	0.00	7,700	8,500	7,700	81,690	653,520,000
30/06/2016	8,000	-0.20 ▼	-2.44	8,000	8,100	7,700	46,380	371,040,000
29/06/2016	8,200	-0.30 ▼	-3.53	8,500	8,500	8,200	40,410	331,362,000
28/06/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,200	29,670	252,195,000
27/06/2016	8,500	-0.10 ▼	-1.16	8,600	8,600	8,000	98,020	833,170,000
24/06/2016	8,600	-0.60 ▼	-6.52	9,200	9,200	8,600	218,150	1,876,090,000
23/06/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,100	15,770	145,084,000
22/06/2016	9,200	0.00 ■■	0.00	9,200	9,400	9,100	160,250	1,474,300,000
21/06/2016	9,200	0.00 ■■	0.00	9,000	9,800	9,000	321,630	2,958,996,000
20/06/2016	9,200	0.00 ■■	0.00	9,100	9,200	9,000	20,350	187,220,000
17/06/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,000	41,050	377,660,000
16/06/2016	9,200	0.00 ■■	0.00	9,100	9,200	8,700	13,350	122,820,000
15/06/2016	9,200	0.00 ■■	0.00	9,300	9,300	9,100	20,730	190,716,000
14/06/2016	9,200	0.00 ■■	0.00	9,300	9,300	9,000	45,240	416,208,000
13/06/2016	9,200	-0.10 ▼	-1.08	9,200	9,300	9,000	22,320	205,344,000
10/06/2016	9,300	0.30 ▲	3.33	9,000	9,400	9,000	13,050	121,365,000
09/06/2016	9,000	-0.40 ▼	-4.26	9,400	9,400	9,000	6,970	62,730,000
08/06/2016	9,400	0.00 ■■	0.00	9,000	9,500	9,000	47,440	445,936,000
07/06/2016	9,400	0.20 ▲	2.17	8,900	9,500	8,900	26,080	245,152,000
06/06/2016	9,200	-0.10 ▼	-1.08	9,000	9,300	9,000	8,840	81,328,000
03/06/2016	9,300	0.00 ■■	0.00	9,000	9,500	9,000	33,730	313,689,000
02/06/2016	9,300	-0.10 ▼	-1.06	9,100	9,500	8,900	30,440	283,092,000
01/06/2016	9,400	-0.10 ▼	-1.05	9,700	9,700	9,000	36,010	338,494,000
31/05/2016	9,500	0.50 ▲	5.56	9,500	9,600	9,200	78,480	745,560,000
30/05/2016	9,000	0.50 ▲	5.88	9,000	9,000	8,500	46,910	422,190,000
27/05/2016	8,500	0.50 ▲	6.25	8,200	8,500	8,200	127,760	1,085,960,000
26/05/2016	8,000	0.00 ■■	0.00	7,700	8,100	7,700	2,720	21,760,000
25/05/2016	8,000	-0.10 ▼	-1.23	8,100	8,300	8,000	15,460	123,680,000
24/05/2016	8,100	0.00 ■■	0.00	8,100	8,200	8,000	42,720	346,032,000
23/05/2016	8,100	0.10 ▲	1.25	8,100	8,100	7,600	25,060	202,986,000
20/05/2016	8,000	0.00 ■■	0.00	7,900	8,000	7,700	31,240	249,920,000
19/05/2016	8,000	0.00 ■■	0.00	8,000	8,100	7,600	32,520	260,160,000
18/05/2016	8,000	0.10 ▲	1.27	7,900	8,000	7,400	38,970	311,760,000
17/05/2016	7,900	0.00 ■■	0.00	8,000	8,000	7,400	21,560	170,324,000
16/05/2016	7,900	-0.10 ▼	-1.25	7,600	7,900	7,500	35,660	281,714,000
13/05/2016	8,000	0.10 ▲	1.27	7,800	8,000	7,400	53,790	430,320,000
12/05/2016	7,900	0.20 ▲	2.60	7,700	8,200	7,600	14,800	116,920,000
11/05/2016	7,700	0.50 ▲	6.94	7,400	7,700	7,200	44,910	345,807,000
10/05/2016	7,200	0.40 ▲	5.88	7,000	7,200	6,800	37,800	272,160,000
09/05/2016	6,800	-0.40 ▼	-5.56	6,900	7,000	6,800	25,660	174,488,000
06/05/2016	7,200	0.20 ▲	2.86	6,600	7,300	6,600	16,940	121,968,000
05/05/2016	7,000	0.40 ▲	6.06	7,000	7,000	7,000	46,220	323,540,000
04/05/2016	6,600	0.40 ▲	6.45	6,600	6,600	6,600	35,450	233,970,000
29/04/2016	6,200	0.40 ▲	6.90	6,200	6,200	6,200	5,300	32,860,000
28/04/2016	5,800	-0.20 ▼	-3.33	5,700	6,400	5,700	13,500	78,300,000
27/04/2016	6,000	-0.40 ▼	-6.25	6,000	6,300	6,000	30,000	180,000,000
26/04/2016	6,400	-0.40 ▼	-5.88	6,800	6,800	6,400	11,810	75,584,000
25/04/2016	6,800	-0.50 ▼	-6.85	6,800	7,300	6,800	9,060	61,608,000
22/04/2016	7,300	0.40 ▲	5.80	6,700	7,300	6,500	18,660	136,218,000
21/04/2016	6,900	-0.50 ▼	-6.76	6,900	7,100	6,900	22,300	153,870,000
20/04/2016	7,400	0.10 ▲	1.37	7,600	7,800	7,300	42,220	312,428,000
19/04/2016	7,300	0.40 ▲	5.80	7,300	7,300	7,300	54,050	394,565,000
15/04/2016	6,900	0.40 ▲	6.15	6,200	6,900	6,200	70,090	483,621,000
14/04/2016	6,500	-0.30 ▼	-4.41	6,400	6,800	6,400	22,320	145,080,000
13/04/2016	6,800	-0.50 ▼	-6.85	7,300	7,300	6,800	12,270	83,436,000
12/04/2016	7,300	0.20 ▲	2.82	7,500	7,500	7,200	60,110	438,803,000
11/04/2016	7,100	0.40 ▲	5.97	7,100	7,100	7,100	7,020	49,842,000
08/04/2016	6,700	0.40 ▲	6.35	6,700	6,700	6,700	25,670	171,989,000
07/04/2016	6,300	0.40 ▲	6.78	6,300	6,300	6,200	13,400	84,420,000
06/04/2016	5,900	0.30 ▲	5.36	5,900	5,900	5,900	7,090	41,831,000
05/04/2016	5,600	0.30 ▲	5.66	5,400	5,600	5,300	21,940	122,864,000
04/04/2016	5,300	0.30 ▲	6.00	5,000	5,300	5,000	50,700	268,710,000
01/04/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	12,580	62,900,000
31/03/2016	5,000	0.00 ■■	0.00	4,700	5,000	4,700	120	600,000
30/03/2016	5,000	0.30 ▲	6.38	5,000	5,000	5,000	210	1,050,000
29/03/2016	4,700	-0.30 ▼	-6.00	4,700	5,000	4,700	5,030	23,641,000
28/03/2016	5,000	-0.10 ▼	-1.96	4,800	5,300	4,800	2,410	12,050,000
25/03/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,100	500	2,550,000
24/03/2016	5,100	0.00 ■■	0.00	4,900	5,100	4,900	20	102,000
23/03/2016	5,100	0.30 ▲	6.25	4,900	5,100	4,900	1,650	8,415,000
22/03/2016	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	10	48,000
21/03/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
18/03/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
17/03/2016	5,000	-0.30 ▼	-5.66	5,000	5,200	5,000	4,030	20,150,000
16/03/2016	5,300	0.20 ▲	3.92	4,900	5,300	4,900	190	1,007,000
15/03/2016	5,100	0.10 ▲	2.00	4,800	5,100	4,800	80	408,000
14/03/2016	5,000	0.00 ■■	0.00	5,200	5,200	4,900	7,000	35,000,000
11/03/2016	5,000	0.30 ▲	6.38	4,500	5,000	4,500	350	1,750,000
10/03/2016	4,700	0.30 ▲	6.82	4,700	4,700	4,700	110	517,000
09/03/2016	4,400	-0.30 ▼	-6.38	4,700	4,700	4,400	290	1,276,000
08/03/2016	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	40	188,000
07/03/2016	4,900	0.20 ▲	4.26	4,800	4,900	4,800	60	294,000
04/03/2016	4,700	-0.30 ▼	-6.00	4,700	5,000	4,700	30	141,000
03/03/2016	5,000	0.00 ■■	0.00	5,300	5,300	4,700	40	200,000
02/03/2016	5,000	-0.10 ▼	-1.96	4,800	5,100	4,800	1,140	5,700,000
01/03/2016	5,100	-0.20 ▼	-3.77	5,000	5,100	5,000	470	2,397,000
29/02/2016	5,300	0.00 ■■	0.00	5,300	5,400	5,300	110	583,000
26/02/2016	5,300	0.00 ■■	0.00	5,300	5,300	5,300	70	371,000
25/02/2016	5,300	0.10 ▲	1.92	5,300	5,300	5,300	110	583,000
24/02/2016	5,200	0.20 ▲	4.00	5,200	5,200	4,700	2,530	13,156,000
23/02/2016	5,000	0.00 ■■	0.00	4,700	5,000	4,700	200	1,000,000
22/02/2016	5,000	0.10 ▲	2.04	5,000	5,000	5,000	1,170	5,850,000
19/02/2016	4,900	-0.30 ▼	-5.77	4,900	4,900	4,900	290	1,421,000
18/02/2016	5,200	0.30 ▲	6.12	5,200	5,200	5,200	110	572,000
17/02/2016	4,900	0.30 ▲	6.52	4,900	4,900	4,900	3,790	18,571,000
16/02/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
15/02/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
05/02/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
04/02/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
03/02/2016	4,600	0.10 ▲	2.22	4,600	4,600	4,600	10	46,000
02/02/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
01/02/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
29/01/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
28/01/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	90	405,000
27/01/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
26/01/2016	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	4,200	18,900,000
25/01/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
22/01/2016	4,700	0.10 ▲	2.17	4,700	4,700	4,700	10	47,000
21/01/2016	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	100	460,000
20/01/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
19/01/2016	4,800	0.30 ▲	6.67	4,800	4,800	4,800	10	48,000
18/01/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
15/01/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
14/01/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
13/01/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	5,000	22,500,000
12/01/2016	4,500	0.10 ▲	2.27	4,500	4,500	4,500	10	45,000
11/01/2016	4,400	-0.30 ▼	-6.38	4,400	4,400	4,400	6,200	27,280,000
08/01/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
07/01/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
06/01/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,700	40	188,000
05/01/2016	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	1,000	4,700,000
04/01/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,800	10	48,000
31/12/2015	4,800	0.10 ▲	2.13	4,700	4,800	4,400	3,030	14,544,000
30/12/2015	4,700	-0.20 ▼	-4.08	5,200	5,200	4,700	70	329,000
29/12/2015	4,900	0.30 ▲	6.52	4,900	4,900	4,900	10	49,000
28/12/2015	4,600	0.10 ▲	2.22	4,600	4,600	4,600	20	92,000
25/12/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,300	1,000	4,500,000
24/12/2015	4,500	0.00 ■■	0.00	4,400	4,500	4,400	720	3,240,000
23/12/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	5,010	22,545,000
22/12/2015	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	2,000	9,000,000
21/12/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	12,000	55,200,000
18/12/2015	4,600	0.00 ■■	0.00	4,400	4,600	4,400	2,050	9,430,000
17/12/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
16/12/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	1,420	6,532,000
15/12/2015	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	1,000	4,600,000
14/12/2015	4,700	0.00 ■■	0.00	4,600	4,700	4,600	2,050	9,635,000
11/12/2015	4,700	0.10 ▲	2.17	4,700	4,700	4,700	500	2,350,000
10/12/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
09/12/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	25,000	115,000,000
08/12/2015	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	10,270	47,242,000
07/12/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,700	20,000	94,000,000
04/12/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,700	7,500	35,250,000
03/12/2015	4,700	0.10 ▲	2.17	4,700	4,700	4,700	31,000	145,700,000
02/12/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
01/12/2015	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	1,380	6,348,000
30/11/2015	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	5,480	25,756,000
27/11/2015	5,000	0.30 ▲	6.38	5,000	5,000	5,000	10	50,000
26/11/2015	4,700	-0.20 ▼	-4.08	4,700	4,700	4,700	20,520	96,444,000
25/11/2015	4,900	0.10 ▲	2.08	4,600	4,900	4,600	21,870	107,163,000
24/11/2015	4,800	0.30 ▲	6.67	4,500	4,800	4,500	29,220	140,256,000
23/11/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	20,000	90,000,000
20/11/2015	4,500	-0.30 ▼	-6.25	4,600	4,600	4,500	20,580	92,610,000
19/11/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
18/11/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
17/11/2015	4,800	0.30 ▲	6.67	4,500	4,800	4,500	30,830	147,984,000
16/11/2015	4,500	-0.30 ▼	-6.25	4,500	4,500	4,500	21,660	97,470,000
13/11/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	1,000	4,800,000
12/11/2015	4,800	0.30 ▲	6.67	4,400	4,800	4,400	10,110	48,528,000
11/11/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	24,200	108,900,000
10/11/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	15,010	67,545,000
09/11/2015	4,500	-0.10 ▼	-2.17	4,900	4,900	4,500	16,070	72,315,000
06/11/2015	4,600	0.10 ▲	2.22	4,500	4,600	4,500	12,010	55,246,000
05/11/2015	4,500	-0.10 ▼	-2.17	4,600	4,900	4,500	32,420	145,890,000
04/11/2015	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	20,760	95,496,000
03/11/2015	4,700	-0.20 ▼	-4.08	4,700	4,900	4,700	12,960	60,912,000
02/11/2015	4,900	0.20 ▲	4.26	4,700	4,900	4,700	28,050	137,445,000
30/10/2015	4,700	0.10 ▲	2.17	4,600	4,700	4,600	13,010	61,147,000
29/10/2015	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	10,000	46,000,000
28/10/2015	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	10,000	47,000,000
27/10/2015	4,800	0.00 ■■	0.00	5,100	5,100	4,600	13,390	64,272,000
26/10/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	25,550	122,640,000
23/10/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	3,000	14,400,000
22/10/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
21/10/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	5,000	24,000,000
20/10/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	4,150	19,920,000
19/10/2015	4,800	0.10 ▲	2.13	4,700	4,800	4,700	7,000	33,600,000
16/10/2015	4,700	-0.20 ▼	-4.08	4,800	4,800	4,700	3,060	14,382,000
15/10/2015	4,900	-0.30 ▼	-5.77	4,900	4,900	4,900	5,000	24,500,000
14/10/2015	5,200	0.30 ▲	6.12	4,800	5,200	4,800	2,010	10,452,000
13/10/2015	4,900	0.00 ■■	0.00	4,800	4,900	4,800	2,010	9,849,000
12/10/2015	4,900	-0.20 ▼	-3.92	4,900	5,400	4,900	4,230	20,727,000
09/10/2015	5,100	0.30 ▲	6.25	4,800	5,100	4,800	110	561,000
08/10/2015	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	5,000	24,000,000
07/10/2015	5,000	-0.10 ▼	-1.96	5,000	5,400	5,000	1,010	5,050,000
06/10/2015	5,100	0.30 ▲	6.25	5,100	5,100	5,100	20	102,000
05/10/2015	4,800	0.30 ▲	6.67	4,600	4,800	4,600	3,300	15,840,000
02/10/2015	4,500	-0.30 ▼	-6.25	4,500	4,500	4,500	30	135,000
01/10/2015	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	2,050	9,840,000
30/09/2015	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	940	4,700,000
29/09/2015	5,300	0.30 ▲	6.00	4,800	5,300	4,700	4,000	21,200,000
28/09/2015	5,000	-0.20 ▼	-3.85	5,000	5,500	5,000	2,010	10,050,000
25/09/2015	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	160	832,000
24/09/2015	5,300	0.00 ■■	0.00	5,600	5,600	5,300	30	159,000
23/09/2015	5,300	0.30 ▲	6.00	4,900	5,300	4,900	120	636,000
22/09/2015	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	520	2,600,000
21/09/2015	5,300	-0.30 ▼	-5.36	5,800	5,800	5,300	110	583,000
18/09/2015	5,600	0.20 ▲	3.70	5,100	5,600	5,100	1,040	5,824,000
17/09/2015	5,400	0.20 ▲	3.85	5,200	5,400	5,100	8,020	43,308,000
16/09/2015	5,200	0.20 ▲	4.00	5,200	5,200	5,200	10	52,000
15/09/2015	5,000	-0.30 ▼	-5.66	5,300	5,300	5,000	6,030	30,150,000
14/09/2015	5,300	-0.30 ▼	-5.36	5,800	5,800	5,300	6,310	33,443,000
11/09/2015	5,600	0.00 ■■	0.00	5,300	5,600	5,300	3,010	16,856,000
10/09/2015	5,600	0.30 ▲	5.66	5,600	5,600	5,300	2,000	11,200,000
09/09/2015	5,300	0.00 ■■	0.00	5,000	5,300	5,000	1,890	10,017,000
08/09/2015	5,300	0.00 ■■	0.00	5,000	5,300	5,000	1,940	10,282,000
07/09/2015	5,300	0.00 ■■	0.00	5,600	5,600	5,300	9,100	48,230,000
04/09/2015	5,300	0.30 ▲	6.00	5,300	5,300	5,300	2,210	11,713,000
03/09/2015	5,000	0.30 ▲	6.38	5,000	5,000	5,000	5,810	29,050,000
01/09/2015	4,700	0.30 ▲	6.82	4,700	4,700	4,700	2,330	10,951,000
31/08/2015	4,400	0.20 ▲	4.76	4,300	4,400	4,300	4,470	19,668,000
28/08/2015	4,200	0.20 ▲	5.00	4,200	4,200	4,200	2,110	8,862,000
27/08/2015	4,000	0.20 ▲	5.26	3,900	4,000	3,900	5,010	20,040,000
26/08/2015	3,800	0.20 ▲	5.56	3,400	3,800	3,400	120	456,000
25/08/2015	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	18,500	66,600,000
24/08/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,600	9,020	33,374,000
21/08/2015	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	5,700	21,090,000
20/08/2015	3,900	-0.20 ▼	-4.88	3,900	4,300	3,900	12,820	49,998,000
19/08/2015	4,100	-0.30 ▼	-6.82	4,100	4,100	4,100	34,160	140,056,000
18/08/2015	4,400	-0.30 ▼	-6.38	4,400	4,400	4,400	14,000	61,600,000
17/08/2015	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	14,250	66,975,000
14/08/2015	5,000	-0.30 ▼	-5.66	5,200	5,200	5,000	17,700	88,500,000
13/08/2015	5,300	-0.10 ▼	-1.85	5,300	5,300	5,200	42,680	226,204,000
12/08/2015	5,400	0.00 ■■	0.00	5,600	5,600	5,400	25,130	135,702,000
11/08/2015	5,400	0.20 ▲	3.85	5,300	5,500	5,300	57,350	309,690,000
10/08/2015	5,200	0.30 ▲	6.12	5,200	5,200	5,200	42,540	221,208,000
07/08/2015	4,900	0.30 ▲	6.52	4,900	4,900	4,900	13,340	65,366,000
06/08/2015	4,600	0.30 ▲	6.98	4,600	4,600	4,600	16,300	74,980,000
05/08/2015	4,300	0.20 ▲	4.88	4,300	4,300	4,300	3,500	15,050,000
04/08/2015	4,100	0.20 ▲	5.13	4,100	4,100	4,100	910	3,731,000
03/08/2015	3,900	0.20 ▲	5.41	3,900	3,900	3,700	11,220	43,758,000
31/07/2015	3,700	0.20 ▲	5.71	3,700	3,700	3,500	19,900	73,630,000
30/07/2015	3,500	0.20 ▲	6.06	3,500	3,500	3,500	500	1,750,000
29/07/2015	3,300	0.20 ▲	6.45	3,300	3,300	3,300	590	1,947,000
28/07/2015	3,100	0.20 ▲	6.90	3,100	3,100	3,100	1,220	3,782,000
27/07/2015	2,900	0.10 ▲	3.57	2,900	2,900	2,900	1,640	4,756,000
24/07/2015	2,800	0.10 ▲	3.70	2,700	2,800	2,700	2,100	5,880,000
23/07/2015	2,700	0.10 ▲	3.85	2,700	2,700	2,700	130	351,000
22/07/2015	2,600	0.10 ▲	4.00	2,600	2,600	2,600	6,760	17,576,000
21/07/2015	2,500	0.10 ▲	4.17	2,500	2,500	2,500	1,950	4,875,000
20/07/2015	2,400	0.10 ▲	4.35	2,400	2,400	2,400	1,010	2,424,000
17/07/2015	2,300	0.00 ■■	0.00	2,300	2,300	2,300	0	0
16/07/2015	2,300	0.00 ■■	0.00	2,300	2,300	2,300	0	0
15/07/2015	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	110	253,000
14/07/2015	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	670	1,608,000
13/07/2015	2,500	0.00 ■■	0.00	2,500	2,500	2,500	10	25,000
10/07/2015	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
09/07/2015	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	910	2,275,000
08/07/2015	2,600	0.10 ▲	4.00	2,600	2,600	2,600	10	26,000
07/07/2015	2,500	0.00 ■■	0.00	2,500	2,500	2,500	100	250,000
06/07/2015	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	800	2,000,000
03/07/2015	2,600	0.00 ■■	0.00	2,600	2,600	2,600	70	182,000
02/07/2015	2,600	0.10 ▲	4.00	2,500	2,600	2,500	20	52,000
01/07/2015	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	770	1,925,000
30/06/2015	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	1,280	3,328,000
29/06/2015	2,700	0.00 ■■	0.00	2,700	2,700	2,700	610	1,647,000
26/06/2015	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	1,330	3,591,000
25/06/2015	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	290	812,000
24/06/2015	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
23/06/2015	2,900	0.10 ▲	3.57	2,900	2,900	2,900	90	261,000
22/06/2015	2,800	0.00 ■■	0.00	2,800	2,800	2,800	100	280,000
19/06/2015	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
18/06/2015	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
17/06/2015	2,800	0.10 ▲	3.70	2,800	2,800	2,800	7,210	20,188,000
16/06/2015	2,700	0.00 ■■	0.00	2,700	2,700	2,700	0	0
15/06/2015	2,700	0.00 ■■	0.00	2,700	2,700	2,700	0	0
12/06/2015	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	130	351,000
11/06/2015	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
10/06/2015	2,800	0.10 ▲	3.70	2,800	2,800	2,800	10	28,000
09/06/2015	2,700	0.10 ▲	3.85	2,700	2,700	2,700	10	27,000
08/06/2015	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	460	1,196,000
05/06/2015	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	950	2,565,000
04/06/2015	2,800	-0.20 ▼	-6.67	2,800	2,800	2,800	10	28,000
03/06/2015	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
02/06/2015	3,000	-0.20 ▼	-6.25	3,100	3,100	3,000	110	330,000
01/06/2015	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
29/05/2015	3,200	0.20 ▲	6.67	3,100	3,200	3,100	30	96,000
28/05/2015	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
27/05/2015	3,000	0.10 ▲	3.45	3,000	3,000	3,000	10	30,000
26/05/2015	2,900	-0.20 ▼	-6.45	2,900	2,900	2,900	510	1,479,000
25/05/2015	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
22/05/2015	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
21/05/2015	3,100	0.20 ▲	6.90	3,000	3,100	3,000	20	62,000
20/05/2015	2,900	0.10 ▲	3.57	2,700	2,900	2,700	260	754,000
19/05/2015	2,800	0.10 ▲	3.70	2,800	2,800	2,800	10	28,000
18/05/2015	2,700	-0.20 ▼	-6.90	2,700	2,700	2,700	490	1,323,000
15/05/2015	2,900	-0.20 ▼	-6.45	2,900	2,900	2,900	770	2,233,000
14/05/2015	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
13/05/2015	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
12/05/2015	3,100	0.20 ▲	6.90	2,900	3,100	2,900	140	434,000
11/05/2015	2,900	0.10 ▲	3.57	2,700	2,900	2,700	960	2,784,000
08/05/2015	2,800	-0.20 ▼	-6.67	2,800	2,800	2,800	1,700	4,760,000
07/05/2015	3,000	-0.20 ▼	-6.25	3,000	3,000	3,000	240	720,000
06/05/2015	3,200	-0.20 ▼	-5.88	3,200	3,200	3,200	1,550	4,960,000
05/05/2015	3,400	0.00 ■■	0.00	3,400	3,400	3,400	10	34,000
04/05/2015	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	10	34,000
27/04/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
24/04/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
23/04/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
22/04/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
21/04/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
20/04/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
17/04/2015	3,600	0.20 ▲	5.88	3,600	3,600	3,600	10	36,000
16/04/2015	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	50	170,000
15/04/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,600	10	36,000
14/04/2015	3,600	0.20 ▲	5.88	3,200	3,600	3,200	610	2,196,000
13/04/2015	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
10/04/2015	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
09/04/2015	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
08/04/2015	3,400	0.20 ▲	6.25	3,000	3,400	3,000	950	3,230,000
07/04/2015	3,200	-0.20 ▼	-5.88	3,200	3,200	3,200	110	352,000
06/04/2015	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	60	204,000
03/04/2015	3,600	0.10 ▲	2.86	3,500	3,600	3,300	150	540,000
02/04/2015	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
01/04/2015	3,500	-0.20 ▼	-5.41	3,500	3,500	3,500	70	245,000
31/03/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
30/03/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
27/03/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
26/03/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
25/03/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
24/03/2015	3,700	0.20 ▲	5.71	3,700	3,700	3,700	50	185,000
23/03/2015	3,500	-0.20 ▼	-5.41	3,500	3,500	3,500	10	35,000
20/03/2015	3,700	0.10 ▲	2.78	3,800	3,800	3,600	560	2,072,000
19/03/2015	3,600	0.20 ▲	5.88	3,600	3,600	3,600	100	360,000
18/03/2015	3,400	0.20 ▲	6.25	3,400	3,400	3,400	50	170,000
17/03/2015	3,200	0.00 ■■	0.00	3,400	3,400	3,200	300	960,000
16/03/2015	3,200	-0.20 ▼	-5.88	3,200	3,200	3,200	1,550	4,960,000
13/03/2015	3,400	-0.20 ▼	-5.56	3,800	3,800	3,400	360	1,224,000
12/03/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
11/03/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
10/03/2015	3,600	0.10 ▲	2.86	3,600	3,700	3,600	230	828,000
09/03/2015	3,500	-0.20 ▼	-5.41	3,500	3,500	3,500	5,000	17,500,000
06/03/2015	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	500	1,850,000
05/03/2015	3,900	0.00 ■■	0.00	3,900	3,900	3,900	640	2,496,000
04/03/2015	3,900	0.20 ▲	5.41	3,900	3,900	3,900	13,000	50,700,000
03/03/2015	3,700	0.20 ▲	5.71	3,700	3,700	3,700	1,500	5,550,000
02/03/2015	3,500	0.20 ▲	6.06	3,300	3,500	3,300	4,350	15,225,000
27/02/2015	3,300	0.20 ▲	6.45	3,300	3,300	3,300	1,810	5,973,000
26/02/2015	3,100	0.20 ▲	6.90	3,000	3,100	3,000	11,680	36,208,000
25/02/2015	2,900	0.10 ▲	3.57	2,900	2,900	2,900	1,690	4,901,000
24/02/2015	2,800	0.10 ▲	3.70	2,700	2,800	2,700	1,550	4,340,000
13/02/2015	2,700	0.10 ▲	3.85	2,500	2,700	2,500	90	243,000
12/02/2015	2,600	-0.10 ▼	-3.70	2,800	2,800	2,600	30	78,000
11/02/2015	2,700	0.10 ▲	3.85	2,700	2,700	2,700	30	81,000
10/02/2015	2,600	0.00 ■■	0.00	2,600	2,600	2,600	500	1,300,000
09/02/2015	2,600	0.10 ▲	4.00	2,400	2,600	2,400	540	1,404,000
06/02/2015	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	320	800,000
05/02/2015	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	2,140	5,564,000
04/02/2015	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	1,680	4,536,000
03/02/2015	2,800	-0.20 ▼	-6.67	3,000	3,000	2,800	3,530	9,884,000
02/02/2015	3,000	0.00 ■■	0.00	2,800	3,000	2,800	2,480	7,440,000
30/01/2015	3,000	-0.10 ▼	-3.23	3,000	3,200	3,000	1,720	5,160,000
29/01/2015	3,100	-0.10 ▼	-3.12	3,100	3,200	3,100	710	2,201,000
28/01/2015	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
27/01/2015	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	550	1,760,000
26/01/2015	3,300	-0.20 ▼	-5.71	3,300	3,300	3,300	2,000	6,600,000
23/01/2015	3,500	0.00 ■■	0.00	3,300	3,500	3,300	6,780	23,730,000
22/01/2015	3,500	0.10 ▲	2.94	3,300	3,500	3,300	350	1,225,000
21/01/2015	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	2,010	6,834,000
20/01/2015	3,600	0.00 ■■	0.00	3,400	3,600	3,400	3,460	12,456,000
19/01/2015	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	200	720,000
16/01/2015	3,800	0.00 ■■	0.00	3,600	3,800	3,600	1,160	4,408,000
15/01/2015	3,800	0.00 ■■	0.00	3,600	3,800	3,600	260	988,000
14/01/2015	3,800	0.00 ■■	0.00	3,600	3,800	3,600	530	2,014,000
13/01/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,800	90	342,000
12/01/2015	3,800	0.20 ▲	5.56	3,400	3,800	3,400	2,350	8,930,000
09/01/2015	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	1,030	3,708,000
08/01/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,700	1,120	4,256,000
07/01/2015	3,800	0.00 ■■	0.00	3,700	3,900	3,700	1,010	3,838,000
06/01/2015	3,800	0.20 ▲	5.56	3,600	3,800	3,600	1,300	4,940,000
05/01/2015	3,600	0.20 ▲	5.88	3,500	3,600	3,500	6,970	25,092,000
31/12/2014	3,400	-0.20 ▼	-5.56	3,400	3,700	3,400	7,270	24,718,000
30/12/2014	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	530	1,908,000
29/12/2014	3,800	0.10 ▲	2.70	3,500	3,800	3,500	120	456,000
26/12/2014	3,700	-0.10 ▼	-2.63	3,600	3,700	3,600	1,840	6,808,000
25/12/2014	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
24/12/2014	3,800	0.10 ▲	2.70	3,800	3,800	3,700	130	494,000
23/12/2014	3,700	0.20 ▲	5.71	3,600	3,700	3,600	8,400	31,080,000
22/12/2014	3,500	0.20 ▲	6.06	3,300	3,500	3,300	5,390	18,865,000
19/12/2014	3,300	-0.20 ▼	-5.71	3,500	3,500	3,300	7,320	24,156,000
18/12/2014	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	4,590	16,065,000
17/12/2014	3,600	-0.10 ▼	-2.70	3,500	3,700	3,500	5,250	18,900,000
16/12/2014	3,700	0.10 ▲	2.78	3,400	3,700	3,400	3,310	12,247,000
15/12/2014	3,600	0.20 ▲	5.88	3,400	3,600	3,400	30	108,000
12/12/2014	3,400	-0.20 ▼	-5.56	3,600	3,600	3,400	7,660	26,044,000
11/12/2014	3,600	-0.10 ▼	-2.70	3,600	3,800	3,500	20,240	72,864,000
10/12/2014	3,700	0.00 ■■	0.00	3,600	3,700	3,600	15,620	57,794,000
09/12/2014	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	18,290	67,673,000
08/12/2014	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	5,120	19,456,000
05/12/2014	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	2,140	8,346,000
04/12/2014	4,000	0.00 ■■	0.00	4,000	4,000	4,000	10	40,000
03/12/2014	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	190	760,000
02/12/2014	4,100	0.20 ▲	5.13	4,100	4,100	4,100	40	164,000
01/12/2014	3,900	-0.20 ▼	-4.88	4,200	4,200	3,900	1,770	6,903,000
28/11/2014	4,100	-0.30 ▼	-6.82	4,200	4,200	4,100	420	1,722,000
27/11/2014	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
26/11/2014	4,400	0.20 ▲	4.76	4,100	4,400	4,000	3,680	16,192,000
25/11/2014	4,200	0.20 ▲	5.00	4,000	4,200	4,000	530	2,226,000
24/11/2014	4,000	-0.30 ▼	-6.98	4,200	4,200	4,000	1,500	6,000,000
21/11/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
20/11/2014	4,300	-0.30 ▼	-6.52	4,300	4,300	4,300	10	43,000
19/11/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
18/11/2014	4,600	0.30 ▲	6.98	4,600	4,600	4,600	10	46,000
17/11/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,300	520	2,236,000
14/11/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
13/11/2014	4,300	0.00 ■■	0.00	4,600	4,600	4,300	270	1,161,000
12/11/2014	4,300	0.20 ▲	4.88	4,200	4,300	4,200	2,320	9,976,000
11/11/2014	4,100	0.10 ▲	2.50	4,100	4,100	4,100	100	410,000
10/11/2014	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	10	40,000
07/11/2014	4,200	0.20 ▲	5.00	4,000	4,200	4,000	400	1,680,000
06/11/2014	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	60	240,000
05/11/2014	4,100	0.20 ▲	5.13	4,100	4,100	4,100	1,860	7,626,000
04/11/2014	3,900	-0.20 ▼	-4.88	4,300	4,300	3,900	30	117,000
03/11/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	1,200	4,920,000
31/10/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
30/10/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	510	2,091,000
29/10/2014	4,100	0.00 ■■	0.00	3,900	4,300	3,900	70	287,000
28/10/2014	4,100	0.00 ■■	0.00	4,000	4,300	4,000	120	492,000
27/10/2014	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	10	41,000
24/10/2014	4,200	-0.20 ▼	-4.55	4,300	4,300	4,200	170	714,000
23/10/2014	4,400	-0.10 ▼	-2.22	4,800	4,800	4,400	20	88,000
22/10/2014	4,500	0.10 ▲	2.27	4,500	4,700	4,500	120	540,000
21/10/2014	4,400	-0.30 ▼	-6.38	4,700	4,700	4,400	1,550	6,820,000
20/10/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
17/10/2014	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	110	517,000
16/10/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	940	4,606,000
15/10/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
14/10/2014	4,900	0.20 ▲	4.26	4,800	5,000	4,800	4,210	20,629,000
13/10/2014	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	2,500	11,750,000
10/10/2014	5,000	0.20 ▲	4.17	4,600	5,000	4,500	530	2,650,000
09/10/2014	4,800	0.00 ■■	0.00	4,800	4,800	4,800	10	48,000
08/10/2014	4,800	0.00 ■■	0.00	4,800	4,800	4,800	10	48,000
07/10/2014	4,800	0.20 ▲	4.35	4,600	4,800	4,600	4,280	20,544,000
06/10/2014	4,600	0.00 ■■	0.00	4,600	4,800	4,600	30	138,000
03/10/2014	4,600	-0.30 ▼	-6.12	4,800	4,800	4,600	510	2,346,000
02/10/2014	4,900	0.00 ■■	0.00	4,600	5,000	4,600	960	4,704,000
01/10/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
30/09/2014	4,900	0.00 ■■	0.00	4,600	4,900	4,600	30	147,000
29/09/2014	4,900	0.10 ▲	2.08	4,500	4,900	4,500	20	98,000
26/09/2014	4,800	-0.30 ▼	-5.88	4,800	4,800	4,800	5,230	25,104,000
25/09/2014	5,100	0.20 ▲	4.08	5,100	5,100	5,100	750	3,825,000
24/09/2014	4,900	-0.30 ▼	-5.77	4,900	4,900	4,900	10	49,000
23/09/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
22/09/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
19/09/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	100	520,000
18/09/2014	5,200	0.30 ▲	6.12	5,200	5,200	5,200	600	3,120,000
17/09/2014	4,900	0.10 ▲	2.08	4,900	4,900	4,900	10	49,000
16/09/2014	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	56,030	268,944,000
15/09/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	10	49,000
12/09/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	60	294,000
11/09/2014	4,900	0.30 ▲	6.52	4,900	4,900	4,900	10	49,000
10/09/2014	4,600	0.00 ■■	0.00	4,500	4,800	4,500	5,490	25,254,000
09/09/2014	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	10	46,000
08/09/2014	4,700	0.00 ■■	0.00	4,900	4,900	4,700	290	1,363,000
05/09/2014	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	110	517,000
04/09/2014	4,800	-0.10 ▼	-2.04	4,600	4,800	4,600	1,520	7,296,000
03/09/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
29/08/2014	4,900	0.10 ▲	2.08	4,900	4,900	4,900	10	49,000
28/08/2014	4,800	-0.10 ▼	-2.04	4,600	4,800	4,600	10,010	48,048,000
27/08/2014	4,900	0.00 ■■	0.00	4,800	4,900	4,600	12,510	61,299,000
26/08/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	40	196,000
25/08/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
22/08/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
21/08/2014	4,900	0.00 ■■	0.00	4,600	4,900	4,600	530	2,597,000
20/08/2014	4,900	0.20 ▲	4.26	4,700	4,900	4,600	5,510	26,999,000
19/08/2014	4,700	-0.20 ▼	-4.08	4,800	5,200	4,700	2,520	11,844,000
18/08/2014	4,900	0.00 ■■	0.00	4,900	5,000	4,900	20,310	99,519,000
15/08/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
14/08/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
13/08/2014	4,900	0.10 ▲	2.08	4,800	4,900	4,600	500	2,450,000
12/08/2014	4,800	0.20 ▲	4.35	4,800	4,800	4,800	10	48,000
11/08/2014	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	8,820	40,572,000
08/08/2014	4,900	-0.10 ▼	-2.00	4,900	4,900	4,800	120	588,000
07/08/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
06/08/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
05/08/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	10	50,000
04/08/2014	5,000	0.10 ▲	2.04	5,000	5,000	5,000	10	50,000
01/08/2014	4,900	0.30 ▲	6.52	4,900	4,900	4,900	10	49,000
31/07/2014	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	910	4,186,000
30/07/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
29/07/2014	4,900	0.30 ▲	6.52	4,900	4,900	4,900	780	3,822,000
28/07/2014	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	1,100	5,060,000
25/07/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
24/07/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	100	490,000
23/07/2014	4,900	0.00 ■■	0.00	4,700	4,900	4,600	2,210	10,829,000
22/07/2014	4,900	0.00 ■■	0.00	4,700	4,900	4,700	910	4,459,000
21/07/2014	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	1,220	5,978,000
18/07/2014	5,000	0.30 ▲	6.38	5,000	5,000	5,000	10	50,000
17/07/2014	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	260	1,222,000
16/07/2014	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	5,050	24,240,000
15/07/2014	5,000	0.20 ▲	4.17	5,000	5,000	4,800	5,400	27,000,000
14/07/2014	4,800	0.10 ▲	2.13	4,700	5,000	4,700	1,480	7,104,000
11/07/2014	4,700	-0.30 ▼	-6.00	4,700	5,100	4,700	2,860	13,442,000
10/07/2014	5,000	0.30 ▲	6.38	4,700	5,000	4,700	3,120	15,600,000
09/07/2014	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	170	799,000
08/07/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	200	1,000,000
07/07/2014	5,000	-0.10 ▼	-1.96	4,800	5,000	4,800	1,510	7,550,000
04/07/2014	5,100	0.10 ▲	2.00	5,300	5,300	4,700	350	1,785,000
03/07/2014	5,000	0.10 ▲	2.04	5,000	5,000	4,600	3,060	15,300,000
02/07/2014	4,900	-0.30 ▼	-5.77	4,900	4,900	4,900	2,620	12,838,000
01/07/2014	5,200	0.20 ▲	4.00	5,200	5,200	5,200	10	52,000
30/06/2014	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	2,400	12,000,000
27/06/2014	5,300	0.30 ▲	6.00	5,300	5,300	5,300	310	1,643,000
26/06/2014	5,000	-0.30 ▼	-5.66	5,300	5,300	5,000	50	250,000
25/06/2014	5,300	0.00 ■■	0.00	5,300	5,400	5,000	2,970	15,741,000
24/06/2014	5,300	0.30 ▲	6.00	5,300	5,300	5,300	5,910	31,323,000
23/06/2014	5,000	0.30 ▲	6.38	4,500	5,000	4,500	260	1,300,000
20/06/2014	4,700	-0.30 ▼	-6.00	4,900	4,900	4,700	2,470	11,609,000
19/06/2014	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	7,010	35,050,000
18/06/2014	5,300	0.30 ▲	6.00	5,100	5,300	5,000	1,820	9,646,000
17/06/2014	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	420	2,100,000
16/06/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
13/06/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
12/06/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
11/06/2014	5,300	0.30 ▲	6.00	5,300	5,300	4,700	140	742,000
10/06/2014	5,000	0.30 ▲	6.38	4,700	5,000	4,700	260	1,300,000
09/06/2014	4,700	-0.30 ▼	-6.00	5,300	5,300	4,700	7,670	36,049,000
06/06/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
05/06/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	10	50,000
04/06/2014	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	10	50,000
03/06/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,000	930	4,929,000
02/06/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,300	1,000	5,300,000
30/05/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,300	30	159,000
29/05/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
28/05/2014	5,300	0.10 ▲	1.92	5,000	5,300	4,900	5,810	30,793,000
27/05/2014	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	8,890	46,228,000
26/05/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
23/05/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	10	55,000
22/05/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
21/05/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
20/05/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	20	110,000
19/05/2014	5,500	0.10 ▲	1.85	5,500	5,500	5,500	20	110,000
16/05/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
15/05/2014	5,400	0.20 ▲	3.85	5,400	5,400	5,400	10	54,000
14/05/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
13/05/2014	5,200	0.20 ▲	4.00	5,000	5,200	5,000	1,500	7,800,000
12/05/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
09/05/2014	5,000	0.10 ▲	2.04	4,600	5,000	4,600	2,510	12,550,000
08/05/2014	4,900	-0.30 ▼	-5.77	4,900	4,900	4,900	890	4,361,000
07/05/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	10	52,000
06/05/2014	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	670	3,484,000
05/05/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	20	110,000
29/04/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
28/04/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,400	60	330,000
25/04/2014	5,500	0.30 ▲	5.77	5,500	5,500	5,500	10	55,000
24/04/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	50	260,000
23/04/2014	5,200	0.00 ■■	0.00	4,900	5,200	4,900	610	3,172,000
22/04/2014	5,200	0.00 ■■	0.00	5,200	5,200	4,900	5,660	29,432,000
21/04/2014	5,200	-0.30 ▼	-5.45	5,200	5,300	5,200	4,450	23,140,000
18/04/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
17/04/2014	5,500	0.20 ▲	3.77	5,500	5,500	5,500	20	110,000
16/04/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
15/04/2014	5,300	-0.30 ▼	-5.36	5,500	5,500	5,300	4,990	26,447,000
14/04/2014	5,600	0.20 ▲	3.70	5,400	5,600	5,100	1,810	10,136,000
11/04/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,400	10	54,000
10/04/2014	5,400	-0.40 ▼	-6.90	5,400	5,400	5,400	1,160	6,264,000
08/04/2014	5,800	0.00 ■■	0.00	6,200	6,200	5,800	4,950	28,710,000
07/04/2014	5,800	0.30 ▲	5.45	5,300	5,800	5,300	820	4,756,000
04/04/2014	5,500	-0.40 ▼	-6.78	5,900	5,900	5,500	100	550,000
03/04/2014	5,900	0.20 ▲	3.51	5,900	5,900	5,900	120	708,000
02/04/2014	5,700	-0.10 ▼	-1.72	5,700	5,700	5,700	120	684,000
01/04/2014	5,800	-0.40 ▼	-6.45	5,800	6,200	5,800	1,660	9,628,000
31/03/2014	6,200	0.20 ▲	3.33	5,900	6,200	5,700	2,560	15,872,000
28/03/2014	6,000	0.00 ■■	0.00	6,200	6,200	6,000	470	2,820,000
27/03/2014	6,000	0.00 ■■	0.00	5,700	6,000	5,700	1,950	11,700,000
26/03/2014	6,000	-0.10 ▼	-1.64	6,200	6,200	6,000	1,660	9,960,000
25/03/2014	6,100	0.30 ▲	5.17	6,200	6,200	5,800	15,660	95,526,000
24/03/2014	5,800	0.10 ▲	1.75	5,900	5,900	5,700	4,340	25,172,000
21/03/2014	5,700	0.00 ■■	0.00	5,800	5,800	5,700	6,660	37,962,000
20/03/2014	5,700	-0.10 ▼	-1.72	5,500	5,700	5,400	3,970	22,629,000
19/03/2014	5,800	-0.10 ▼	-1.69	5,600	5,800	5,500	2,470	14,326,000
18/03/2014	5,900	0.30 ▲	5.36	5,600	5,900	5,600	3,130	18,467,000
17/03/2014	5,600	0.30 ▲	5.66	5,500	5,600	5,500	4,400	24,640,000
14/03/2014	5,300	-0.10 ▼	-1.85	5,300	5,400	5,300	3,480	18,444,000
13/03/2014	5,400	0.00 ■■	0.00	5,700	5,700	5,400	5,950	32,130,000
12/03/2014	5,400	0.30 ▲	5.88	5,300	5,400	5,300	3,090	16,686,000
11/03/2014	5,100	-0.30 ▼	-5.56	5,300	5,300	5,100	220	1,122,000
10/03/2014	5,400	-0.20 ▼	-3.57	5,500	5,500	5,300	7,130	38,502,000
07/03/2014	5,600	-0.10 ▼	-1.75	5,400	5,600	5,400	5,670	31,752,000
06/03/2014	5,700	0.10 ▲	1.79	5,500	5,700	5,400	2,210	12,597,000
05/03/2014	5,600	0.00 ■■	0.00	5,600	5,600	5,600	400	2,240,000
04/03/2014	5,600	0.00 ■■	0.00	5,600	5,600	5,600	30	168,000
03/03/2014	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	100	560,000
28/02/2014	5,700	0.00 ■■	0.00	5,400	5,700	5,400	2,840	16,188,000
27/02/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,700	1,750	9,975,000
26/02/2014	5,700	0.30 ▲	5.56	5,500	5,700	5,400	11,780	67,146,000
25/02/2014	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	980	5,292,000
24/02/2014	5,600	-0.40 ▼	-6.67	6,200	6,200	5,600	300	1,680,000
21/02/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
20/02/2014	6,000	-0.10 ▼	-1.64	6,100	6,100	5,800	1,250	7,500,000
19/02/2014	6,100	0.30 ▲	5.17	5,800	6,100	5,600	13,370	81,557,000
18/02/2014	5,800	0.10 ▲	1.75	5,600	5,800	5,600	990	5,742,000
17/02/2014	5,700	0.20 ▲	3.64	5,500	5,700	5,500	3,020	17,214,000
14/02/2014	5,500	-0.40 ▼	-6.78	5,500	5,500	5,500	1,010	5,555,000
13/02/2014	5,900	0.00 ■■	0.00	5,700	5,900	5,500	3,650	21,535,000
12/02/2014	5,900	0.20 ▲	3.51	5,900	5,900	5,900	10	59,000
11/02/2014	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	30	171,000
10/02/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
07/02/2014	6,000	-0.10 ▼	-1.64	5,700	6,000	5,700	60	360,000
06/02/2014	6,100	-0.10 ▼	-1.61	5,800	6,100	5,800	460	2,806,000
27/01/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
24/01/2014	6,200	0.10 ▲	1.64	6,200	6,200	6,200	10	62,000
23/01/2014	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
22/01/2014	6,100	0.20 ▲	3.39	5,600	6,100	5,600	540	3,294,000
21/01/2014	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
20/01/2014	5,900	0.00 ■■	0.00	5,500	5,900	5,500	210	1,239,000
17/01/2014	5,900	0.30 ▲	5.36	5,400	5,900	5,300	2,000	11,800,000
16/01/2014	5,600	0.10 ▲	1.82	5,500	5,600	5,400	2,000	11,200,000
15/01/2014	5,500	-0.40 ▼	-6.78	5,500	5,500	5,500	50	275,000
14/01/2014	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
13/01/2014	5,900	0.30 ▲	5.36	5,600	5,900	5,600	3,180	18,762,000
10/01/2014	5,600	-0.40 ▼	-6.67	5,600	5,600	5,600	530	2,968,000
09/01/2014	6,000	0.00 ■■	0.00	5,600	6,000	5,600	1,000	6,000,000
08/01/2014	6,000	-0.20 ▼	-3.23	5,800	6,000	5,800	2,170	13,020,000
07/01/2014	6,200	0.20 ▲	3.33	6,200	6,200	6,200	10	62,000
06/01/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
03/01/2014	6,000	0.00 ■■	0.00	5,700	6,000	5,700	2,010	12,060,000
02/01/2014	6,000	0.30 ▲	5.26	6,000	6,000	6,000	10	60,000
31/12/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
30/12/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	50	285,000
27/12/2013	5,700	0.30 ▲	5.56	5,400	5,700	5,400	630	3,591,000
26/12/2013	5,400	-0.40 ▼	-6.90	5,900	5,900	5,400	790	4,266,000
25/12/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
24/12/2013	5,800	-0.40 ▼	-6.45	5,800	5,800	5,800	10	58,000
23/12/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
20/12/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
19/12/2013	6,200	0.20 ▲	3.33	5,600	6,200	5,600	920	5,704,000
18/12/2013	6,000	0.30 ▲	5.26	6,000	6,000	6,000	810	4,860,000
17/12/2013	5,700	0.10 ▲	1.79	5,300	5,700	5,300	20	114,000
16/12/2013	5,600	-0.30 ▼	-5.08	5,900	5,900	5,600	150	840,000
13/12/2013	5,900	-0.40 ▼	-6.35	5,900	5,900	5,900	1,150	6,785,000
12/12/2013	6,300	-0.40 ▼	-5.97	6,300	6,300	6,300	210	1,323,000
11/12/2013	6,700	-0.40 ▼	-5.63	7,000	7,000	6,700	4,010	26,867,000
10/12/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,100	400	2,840,000
09/12/2013	7,100	0.40 ▲	5.97	6,500	7,100	6,500	7,510	53,321,000
06/12/2013	6,700	0.40 ▲	6.35	6,000	6,700	6,000	7,350	49,245,000
05/12/2013	6,300	-0.10 ▼	-1.56	6,200	6,300	6,200	310	1,953,000
04/12/2013	6,400	0.40 ▲	6.67	6,000	6,400	5,900	4,710	30,144,000
03/12/2013	6,000	0.20 ▲	3.45	5,800	6,000	5,800	290	1,740,000
02/12/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
29/11/2013	5,800	0.00 ■■	0.00	6,000	6,000	5,800	1,510	8,758,000
28/11/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
27/11/2013	5,800	-0.30 ▼	-4.92	6,200	6,200	5,800	520	3,016,000
26/11/2013	6,100	0.20 ▲	3.39	6,200	6,200	6,100	220	1,342,000
25/11/2013	5,900	-0.40 ▼	-6.35	6,400	6,400	5,900	2,510	14,809,000
22/11/2013	6,300	0.10 ▲	1.61	6,300	6,300	6,300	10	63,000
21/11/2013	6,200	0.10 ▲	1.64	6,400	6,400	5,700	520	3,224,000
20/11/2013	6,100	0.00 ■■	0.00	6,100	6,400	6,100	740	4,514,000
19/11/2013	6,100	0.00 ■■	0.00	6,200	6,200	6,100	1,120	6,832,000
18/11/2013	6,100	0.30 ▲	5.17	6,100	6,100	6,100	10	61,000
15/11/2013	5,800	-0.30 ▼	-4.92	6,400	6,400	5,800	20	116,000
14/11/2013	6,100	-0.40 ▼	-6.15	6,100	6,100	6,100	10	61,000
13/11/2013	6,500	0.30 ▲	4.84	6,200	6,500	6,200	20	130,000
12/11/2013	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	5,730	35,526,000
11/11/2013	6,500	0.30 ▲	4.84	6,500	6,600	6,500	5,520	35,880,000
08/11/2013	6,200	-0.40 ▼	-6.06	6,600	6,600	6,200	10,010	62,062,000
07/11/2013	6,600	-0.10 ▼	-1.49	6,300	6,700	6,300	2,750	18,150,000
06/11/2013	6,700	-0.30 ▼	-4.29	6,700	6,700	6,600	1,170	7,839,000
05/11/2013	7,000	0.00 ■■	0.00	7,100	7,100	6,600	150	1,050,000
04/11/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
01/11/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
31/10/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10	70,000
30/10/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
29/10/2013	7,000	0.10 ▲	1.45	7,000	7,000	7,000	10	70,000
28/10/2013	6,900	0.20 ▲	2.99	6,300	7,000	6,300	5,160	35,604,000
25/10/2013	6,700	0.40 ▲	6.35	6,700	6,700	6,700	9,490	63,583,000
24/10/2013	6,300	0.40 ▲	6.78	6,300	6,300	6,300	390	2,457,000
23/10/2013	5,900	0.30 ▲	5.36	5,600	5,900	5,600	3,310	19,529,000
22/10/2013	5,600	0.30 ▲	5.66	5,600	5,600	5,600	7,880	44,128,000
21/10/2013	5,300	0.20 ▲	3.92	5,300	5,300	5,200	720	3,816,000
18/10/2013	5,100	-0.30 ▼	-5.56	5,100	5,100	5,100	240	1,224,000
17/10/2013	5,400	-0.40 ▼	-6.90	5,400	5,900	5,400	120	648,000
16/10/2013	5,800	-0.40 ▼	-6.45	5,800	6,400	5,800	130	754,000
15/10/2013	6,200	-0.40 ▼	-6.06	6,900	6,900	6,200	20	124,000
14/10/2013	6,600	0.30 ▲	4.76	5,900	6,600	5,900	150	990,000
11/10/2013	6,300	-0.40 ▼	-5.97	6,300	6,300	6,300	10	63,000
10/10/2013	6,700	-0.50 ▼	-6.94	7,600	7,600	6,700	30	201,000
09/10/2013	7,200	-0.50 ▼	-6.49	7,200	7,200	7,200	10	72,000
08/10/2013	7,700	0.30 ▲	4.05	7,700	7,700	7,700	0	0
07/10/2013	7,400	0.00 ■■	0.00	7,000	7,700	7,000	200	1,480,000
04/10/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
03/10/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
02/10/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	310	2,294,000
01/10/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
30/09/2013	7,400	-0.50 ▼	-6.33	7,400	7,400	7,400	110	814,000
27/09/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
26/09/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
25/09/2013	7,900	0.20 ▲	2.60	7,900	7,900	7,900	10	79,000
24/09/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
23/09/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
20/09/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
19/09/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
18/09/2013	7,700	0.40 ▲	5.48	6,800	7,700	6,800	170	1,309,000
17/09/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
16/09/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
13/09/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
12/09/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
11/09/2013	7,300	0.40 ▲	5.80	6,500	7,300	6,500	20	146,000
10/09/2013	6,900	-0.50 ▼	-6.76	6,900	6,900	6,900	10	69,000
09/09/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
06/09/2013	7,400	-0.50 ▼	-6.33	7,400	7,400	7,400	10	74,000
05/09/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
04/09/2013	7,900	-0.20 ▼	-2.47	7,900	7,900	7,900	10	79,000
03/09/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
30/08/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
29/08/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
28/08/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
27/08/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
26/08/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
23/08/2013	8,100	0.20 ▲	2.53	8,100	8,100	8,100	20	162,000
22/08/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
21/08/2013	7,900	-0.10 ▼	-1.25	7,500	7,900	7,500	770	6,083,000
20/08/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
19/08/2013	8,000	0.20 ▲	2.56	8,000	8,000	8,000	10	80,000
16/08/2013	7,800	0.30 ▲	4.00	7,800	7,800	7,800	10	78,000
15/08/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
14/08/2013	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	120	900,000
13/08/2013	8,000	0.10 ▲	1.27	8,000	8,000	8,000	20	160,000
12/08/2013	7,900	0.30 ▲	3.95	7,900	7,900	7,900	30	237,000
09/08/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
08/08/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
07/08/2013	7,600	0.00 ■■	0.00	8,000	8,000	7,600	150	1,140,000
06/08/2013	7,600	0.40 ▲	5.56	7,600	7,600	7,600	70	532,000
05/08/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	10	72,000
02/08/2013	7,200	0.00 ■■	0.00	6,700	7,200	6,700	510	3,672,000
01/08/2013	7,200	0.40 ▲	5.88	7,200	7,200	7,200	10	72,000
31/07/2013	6,800	-0.30 ▼	-4.23	7,000	7,500	6,800	4,330	29,444,000
30/07/2013	7,100	0.10 ▲	1.43	7,400	7,400	6,600	600	4,260,000
29/07/2013	7,000	-0.40 ▼	-5.41	7,000	7,000	7,000	80	560,000
26/07/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
25/07/2013	7,400	-0.50 ▼	-6.33	7,400	7,400	7,400	50	370,000
24/07/2013	7,900	0.10 ▲	1.28	8,200	8,200	7,300	1,580	12,482,000
23/07/2013	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	10	78,000
22/07/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
19/07/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	10	79,000
18/07/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	10	79,000
17/07/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	10	79,000
16/07/2013	7,900	0.20 ▲	2.60	7,700	7,900	7,700	720	5,688,000
15/07/2013	7,700	-0.50 ▼	-6.10	7,700	7,700	7,700	500	3,850,000
12/07/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	4,200	34,440,000
11/07/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	10	82,000
10/07/2013	8,200	0.00 ■■	0.00	8,200	8,200	7,700	140	1,148,000
09/07/2013	8,200	0.00 ■■	0.00	7,700	8,200	7,700	50	410,000
08/07/2013	8,200	0.20 ▲	2.50	8,200	8,200	7,500	650	5,330,000
05/07/2013	8,000	-0.60 ▼	-6.98	8,000	8,600	8,000	1,180	9,440,000
04/07/2013	8,600	0.20 ▲	2.38	8,600	8,600	8,600	100	860,000
03/07/2013	8,400	0.00 ■■	0.00	8,600	8,600	8,400	650	5,460,000
02/07/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,400	2,510	21,084,000
01/07/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
28/06/2013	8,400	0.20 ▲	2.44	8,400	8,400	8,400	20	168,000
27/06/2013	8,200	0.10 ▲	1.23	8,200	8,200	8,200	1,000	8,200,000
26/06/2013	8,100	0.10 ▲	1.25	8,200	8,200	7,700	2,630	21,303,000
25/06/2013	8,000	0.20 ▲	2.56	8,000	8,000	8,000	20	160,000
24/06/2013	7,800	0.30 ▲	4.00	7,600	8,000	7,600	8,640	67,392,000
21/06/2013	7,500	-0.50 ▼	-6.25	8,000	8,000	7,500	720	5,400,000
20/06/2013	8,000	0.20 ▲	2.56	8,000	8,000	8,000	20	160,000
19/06/2013	7,800	0.20 ▲	2.63	7,600	7,800	7,600	6,810	53,118,000
18/06/2013	7,600	-0.50 ▼	-6.17	7,900	8,000	7,600	5,940	45,144,000
17/06/2013	8,100	0.00 ■■	0.00	8,200	8,200	8,000	4,290	34,749,000
14/06/2013	8,100	0.30 ▲	3.85	8,100	8,200	8,100	1,570	12,717,000
13/06/2013	7,800	0.50 ▲	6.85	7,600	7,800	6,800	34,400	268,320,000
12/06/2013	7,300	0.40 ▲	5.80	7,100	7,300	6,700	6,070	44,311,000
11/06/2013	6,900	0.40 ▲	6.15	6,800	6,900	6,800	3,350	23,115,000
10/06/2013	6,500	-0.40 ▼	-5.80	6,500	7,200	6,500	440	2,860,000
07/06/2013	6,900	-0.50 ▼	-6.76	6,900	7,200	6,900	3,230	22,287,000
06/06/2013	7,400	0.40 ▲	5.71	6,900	7,400	6,700	2,010	14,874,000
05/06/2013	7,000	-0.50 ▼	-6.67	7,100	7,300	7,000	2,710	18,970,000
04/06/2013	7,500	-0.50 ▼	-6.25	7,600	7,600	7,500	16,330	122,475,000
03/06/2013	8,000	-0.50 ▼	-5.88	8,400	8,400	8,000	60	480,000
31/05/2013	8,500	-0.10 ▼	-1.16	8,500	8,500	8,000	1,740	14,790,000
30/05/2013	8,600	-0.20 ▼	-2.27	8,600	8,600	8,600	20	172,000
29/05/2013	8,800	-0.20 ▼	-2.22	8,600	9,000	8,400	4,570	40,216,000
28/05/2013	9,000	-0.10 ▼	-1.10	8,800	9,000	8,800	1,130	10,170,000
27/05/2013	9,100	0.00 ■■	0.00	8,900	9,100	8,900	2,330	21,203,000
24/05/2013	9,100	-0.20 ▼	-2.15	9,000	9,100	8,900	4,470	40,677,000
23/05/2013	9,300	0.00 ■■	0.00	9,200	9,300	8,900	35,210	327,453,000
22/05/2013	9,300	0.00 ■■	0.00	9,200	9,300	9,200	2,040	18,972,000
21/05/2013	9,300	0.10 ▲	1.09	9,200	9,400	9,100	4,580	42,594,000
20/05/2013	9,200	0.20 ▲	2.22	9,000	9,200	9,000	6,800	62,560,000
17/05/2013	9,000	0.40 ▲	4.65	8,200	9,000	8,200	66,760	600,840,000
16/05/2013	8,600	0.10 ▲	1.18	8,200	8,600	8,200	31,360	269,696,000
15/05/2013	8,500	0.10 ▲	1.19	8,400	8,600	8,000	52,780	448,630,000
14/05/2013	8,400	0.00 ■■	0.00	8,600	8,600	8,100	20,210	169,764,000
13/05/2013	8,400	0.00 ■■	0.00	8,400	8,700	8,400	17,950	150,780,000
10/05/2013	8,400	0.50 ▲	6.33	7,500	8,400	7,500	48,340	406,056,000
09/05/2013	7,900	0.50 ▲	6.76	7,900	7,900	7,600	31,530	249,087,000
08/05/2013	7,400	0.40 ▲	5.71	7,000	7,400	6,700	44,390	328,486,000
07/05/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,210	8,470,000
06/05/2013	7,000	0.20 ▲	2.94	6,600	7,000	6,600	27,940	195,580,000
03/05/2013	6,800	0.10 ▲	1.49	6,700	6,900	6,700	27,650	188,020,000
02/05/2013	6,700	0.00 ■■	0.00	6,300	6,800	6,300	31,280	209,576,000
26/04/2013	6,700	0.30 ▲	4.69	6,800	6,800	6,500	2,290	15,343,000
25/04/2013	6,400	0.40 ▲	6.67	5,900	6,400	5,900	8,560	54,784,000
24/04/2013	6,000	0.30 ▲	5.26	5,900	6,000	5,600	24,980	149,880,000
23/04/2013	5,700	0.30 ▲	5.56	5,200	5,700	5,200	15,780	89,946,000
22/04/2013	5,400	0.30 ▲	5.88	4,900	5,400	4,900	34,191,360	184,633,344,000
18/04/2013	5,100	0.30 ▲	6.25	4,900	5,100	4,500	22,220	113,322,000
17/04/2013	4,800	0.30 ▲	6.67	4,200	4,800	4,200	19,250	92,400,000
16/04/2013	4,500	-0.20 ▼	-4.26	4,400	4,700	4,400	3,610	16,245,000
15/04/2013	4,700	-0.30 ▼	-6.00	5,000	5,000	4,700	3,720	17,484,000
12/04/2013	5,000	-0.20 ▼	-3.85	5,000	5,000	4,900	11,500	57,500,000
11/04/2013	5,200	0.00 ■■	0.00	4,900	5,200	4,900	2,250	11,700,000
10/04/2013	5,200	0.10 ▲	1.96	5,200	5,200	5,000	4,200	21,840,000
09/04/2013	5,100	-0.20 ▼	-3.77	5,400	5,400	5,000	31,530	160,803,000
08/04/2013	5,300	-0.30 ▼	-5.36	5,300	5,600	5,300	29,120	154,336,000
05/04/2013	5,600	0.00 ■■	0.00	5,400	5,600	5,300	8,000	44,800,000
04/04/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,300	5,430	30,408,000
03/04/2013	5,600	0.00 ■■	0.00	5,400	5,600	5,300	13,230	74,088,000
02/04/2013	5,600	-0.10 ▼	-1.75	6,000	6,000	5,400	9,450	52,920,000
01/04/2013	5,700	-0.40 ▼	-6.56	5,900	6,100	5,700	8,780	50,046,000
29/03/2013	6,100	0.00 ■■	0.00	5,900	6,100	5,800	30	183,000
28/03/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	100	610,000
27/03/2013	6,100	-0.10 ▼	-1.61	6,200	6,200	6,000	2,600	15,860,000
26/03/2013	6,200	0.00 ■■	0.00	6,000	6,200	6,000	1,220	7,564,000
25/03/2013	6,200	-0.40 ▼	-6.06	6,600	6,600	6,200	4,620	28,644,000
22/03/2013	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	550	3,630,000
21/03/2013	6,800	-0.10 ▼	-1.45	6,900	6,900	6,600	2,190	14,892,000
20/03/2013	6,900	-0.30 ▼	-4.17	7,000	7,000	6,900	560	3,864,000
19/03/2013	7,200	-0.10 ▼	-1.37	6,800	7,200	6,800	2,010	14,472,000
18/03/2013	7,300	-0.10 ▼	-1.35	6,900	7,300	6,900	1,050	7,665,000
15/03/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	200	1,480,000
14/03/2013	7,400	0.20 ▲	2.78	7,200	7,400	7,200	400	2,960,000
13/03/2013	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	30	216,000
12/03/2013	7,300	0.00 ■■	0.00	7,300	7,500	7,300	2,700	19,710,000
11/03/2013	7,300	-0.10 ▼	-1.35	7,300	7,400	7,300	610	4,453,000
08/03/2013	7,400	-0.10 ▼	-1.33	7,100	7,400	7,100	1,110	8,214,000
07/03/2013	7,500	-0.20 ▼	-2.60	7,400	7,500	7,400	510	3,825,000
06/03/2013	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	130	1,001,000
05/03/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
04/03/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
01/03/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	10	78,000
28/02/2013	7,800	0.20 ▲	2.63	7,600	7,800	7,100	450	3,510,000
27/02/2013	7,600	0.00 ■■	0.00	7,500	7,600	7,500	1,030	7,828,000
26/02/2013	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	30	228,000
25/02/2013	7,800	0.30 ▲	4.00	7,500	7,800	7,000	1,130	8,814,000
22/02/2013	7,500	0.20 ▲	2.74	7,300	7,500	7,300	2,050	15,375,000
21/02/2013	7,300	-0.50 ▼	-6.41	7,300	7,600	7,300	3,020	22,046,000
20/02/2013	7,800	0.40 ▲	5.41	7,000	7,800	7,000	2,010	15,678,000
19/02/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	2,300	17,020,000
18/02/2013	7,400	-0.50 ▼	-6.33	8,000	8,000	7,400	610	4,514,000
08/02/2013	7,900	0.50 ▲	6.76	7,400	7,900	7,400	2,710	21,409,000
07/02/2013	7,400	0.40 ▲	5.71	7,000	7,400	7,000	650	4,810,000
06/02/2013	7,000	-0.30 ▼	-4.11	6,900	7,000	6,800	8,280	57,960,000
05/02/2013	7,300	0.00 ■■	0.00	6,800	7,300	6,800	20	146,000
04/02/2013	7,300	0.00 ■■	0.00	6,800	7,300	6,800	30	219,000
01/02/2013	7,300	-0.10 ▼	-1.35	7,300	7,300	7,300	310	2,263,000
31/01/2013	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	10	74,000
30/01/2013	7,500	0.30 ▲	4.17	7,200	7,500	7,200	610	4,575,000
29/01/2013	7,200	0.10 ▲	1.41	7,500	7,500	6,800	1,060	7,632,000
28/01/2013	7,100	-0.30 ▼	-4.05	7,900	7,900	7,100	810	5,751,000
25/01/2013	7,400	0.00 ■■	0.00	7,400	7,600	7,000	8,380	62,012,000
24/01/2013	7,400	0.40 ▲	5.71	6,600	7,400	6,600	11,560	85,544,000
23/01/2013	7,000	0.00 ■■	0.00	7,100	7,200	6,700	1,000	7,000,000
22/01/2013	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	4,880	34,160,000
21/01/2013	7,100	0.00 ■■	0.00	6,900	7,500	6,900	12,890	91,519,000
18/01/2013	7,100	-0.30 ▼	-4.05	7,400	7,900	7,000	1,050	7,455,000
17/01/2013	7,400	-0.50 ▼	-6.33	7,900	7,900	7,400	8,270	61,198,000
16/01/2013	7,900	-0.50 ▼	-5.95	7,900	8,400	7,900	4,460	35,234,000
15/01/2013	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	1,050	8,820,000
14/01/2013	8,500	0.20 ▲	2.41	8,300	8,500	8,300	330	2,805,000
11/01/2013	8,300	0.00 ■■	0.00	8,000	8,300	8,000	30	249,000
10/01/2013	8,300	0.20 ▲	2.47	8,300	8,300	8,200	350	2,905,000
09/01/2013	8,100	-0.40 ▼	-4.71	8,500	8,500	8,100	630	5,103,000
08/01/2013	8,500	-0.30 ▼	-3.41	8,500	8,500	8,500	20	170,000
07/01/2013	8,800	0.40 ▲	4.76	8,400	8,800	8,100	750	6,600,000
04/01/2013	8,400	-0.40 ▼	-4.55	8,400	8,400	8,400	4,650	39,060,000
03/01/2013	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	450	3,960,000
02/01/2013	9,200	0.40 ▲	4.55	9,200	9,200	9,200	110	1,012,000
28/12/2012	8,800	0.30 ▲	3.53	8,800	8,800	8,800	920	8,096,000
27/12/2012	8,500	-0.30 ▼	-3.41	8,800	9,200	8,500	4,220	35,870,000
26/12/2012	8,800	0.00 ■■	0.00	8,500	8,800	8,500	20	176,000
25/12/2012	8,800	0.00 ■■	0.00	8,400	8,800	8,400	150	1,320,000
24/12/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	220	1,936,000
21/12/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
20/12/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
19/12/2012	8,800	0.00 ■■	0.00	8,500	8,800	8,500	1,010	8,888,000
18/12/2012	8,800	-0.10 ▼	-1.12	8,500	8,800	8,500	2,050	18,040,000
17/12/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
14/12/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
13/12/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
12/12/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
11/12/2012	8,900	0.30 ▲	3.49	8,900	8,900	8,600	280	2,492,000
10/12/2012	8,600	0.00 ■■	0.00	8,500	8,600	8,500	1,080	9,288,000
07/12/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
06/12/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
05/12/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
04/12/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
03/12/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	10	86,000
30/11/2012	8,600	0.30 ▲	3.61	8,000	8,600	8,000	2,570	22,102,000
29/11/2012	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	1,970	16,351,000
28/11/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
27/11/2012	8,700	-0.30 ▼	-3.33	8,600	8,700	8,600	3,240	28,188,000
26/11/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
23/11/2012	9,000	-0.10 ▼	-1.10	8,700	9,000	8,700	340	3,060,000
22/11/2012	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
21/11/2012	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
20/11/2012	9,100	0.10 ▲	1.11	9,100	9,100	9,100	10	91,000
19/11/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
16/11/2012	9,000	0.10 ▲	1.12	9,200	9,200	8,600	300	2,700,000
15/11/2012	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	10	89,000
14/11/2012	9,000	0.10 ▲	1.12	9,100	9,100	8,500	170	1,530,000
13/11/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
12/11/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
09/11/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,900	20	178,000
08/11/2012	8,900	-0.10 ▼	-1.11	9,100	9,100	8,600	80	712,000
07/11/2012	9,000	0.10 ▲	1.12	9,000	9,000	8,900	2,010	18,090,000
06/11/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,900	20	178,000
05/11/2012	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	40	356,000
02/11/2012	9,000	0.10 ▲	1.12	8,500	9,000	8,500	1,240	11,160,000
01/11/2012	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	30	267,000
31/10/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
30/10/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
29/10/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
26/10/2012	9,000	-0.10 ▼	-1.10	8,700	9,000	8,700	2,010	18,090,000
25/10/2012	9,100	-0.30 ▼	-3.19	8,500	9,100	8,500	510	4,641,000
24/10/2012	9,400	0.00 ■■	0.00	9,100	9,400	9,000	2,010	18,894,000
23/10/2012	9,400	0.30 ▲	3.30	9,400	9,400	9,400	10	94,000
22/10/2012	9,100	-0.40 ▼	-4.21	9,500	9,500	9,100	6,280	57,148,000
19/10/2012	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
18/10/2012	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
17/10/2012	9,500	0.00 ■■	0.00	9,200	9,500	9,100	1,100	10,450,000
16/10/2012	9,500	-0.20 ▼	-2.06	9,500	9,500	9,500	100	950,000
15/10/2012	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
12/10/2012	9,700	0.30 ▲	3.19	9,400	9,700	9,400	30	291,000
11/10/2012	9,400	-0.10 ▼	-1.05	9,400	9,400	9,400	100	940,000
10/10/2012	9,500	0.20 ▲	2.15	9,500	9,500	9,500	10	95,000
09/10/2012	9,300	-0.40 ▼	-4.12	9,700	9,700	9,300	20	186,000
08/10/2012	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
05/10/2012	9,700	0.00 ■■	0.00	9,300	9,700	9,300	20	194,000
04/10/2012	9,700	0.00 ■■	0.00	9,700	9,700	9,700	2,500	24,250,000
03/10/2012	9,700	0.00 ■■	0.00	9,600	9,700	9,600	2,920	28,324,000
02/10/2012	9,700	0.00 ■■	0.00	9,300	9,700	9,300	5,060	49,082,000
01/10/2012	9,700	0.00 ■■	0.00	9,300	9,800	9,300	10,570	102,529,000
28/09/2012	9,700	0.20 ▲	2.11	9,700	9,700	9,700	1,000	9,700,000
27/09/2012	9,500	-0.40 ▼	-4.04	9,900	9,900	9,500	80	760,000
26/09/2012	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
25/09/2012	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
24/09/2012	9,900	0.00 ■■	0.00	9,700	9,900	9,700	1,000	9,900,000
21/09/2012	9,900	0.00 ■■	0.00	9,900	9,900	9,900	10,560	104,544,000
20/09/2012	9,900	0.20 ▲	2.06	9,700	9,900	9,700	30,500	301,950,000
19/09/2012	9,700	-0.10 ▼	-1.02	9,700	9,700	9,700	1,810	17,557,000
18/09/2012	9,800	0.10 ▲	1.03	9,700	9,800	9,700	36,300	355,740,000
17/09/2012	9,700	0.30 ▲	3.19	9,000	9,700	9,000	28,330	274,801,000
14/09/2012	9,400	-0.10 ▼	-1.05	9,200	9,400	9,100	21,070	198,058,000
13/09/2012	9,500	0.20 ▲	2.15	9,000	9,500	9,000	42,020	399,190,000
12/09/2012	9,300	0.00 ■■	0.00	9,200	9,300	9,000	14,630	136,059,000
11/09/2012	9,300	0.10 ▲	1.09	8,900	9,400	8,900	55,350	514,755,000
10/09/2012	9,200	-0.10 ▼	-1.08	9,200	9,400	9,100	54,350	500,020,000
07/09/2012	9,300	0.30 ▲	3.33	9,300	9,300	8,600	38,840	361,212,000
06/09/2012	9,000	0.40 ▲	4.65	8,900	9,000	8,600	57,850	520,650,000
05/09/2012	8,600	0.40 ▲	4.88	8,000	8,600	7,900	21,130	181,718,000
04/09/2012	8,200	0.30 ▲	3.80	8,000	8,200	7,900	18,170	148,994,000
31/08/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	400	3,160,000
30/08/2012	7,900	-0.10 ▼	-1.25	7,800	7,900	7,600	5,580	44,082,000
29/08/2012	8,000	-0.40 ▼	-4.76	8,300	8,300	8,000	3,360	26,880,000
28/08/2012	8,400	-0.10 ▼	-1.18	8,400	8,500	8,400	3,000	25,200,000
27/08/2012	8,500	0.20 ▲	2.41	8,600	8,600	7,900	5,330	45,305,000
24/08/2012	8,300	-0.40 ▼	-4.60	8,400	8,400	8,300	150	1,245,000
23/08/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
22/08/2012	8,700	0.20 ▲	2.35	8,900	8,900	8,100	3,640	31,668,000
21/08/2012	8,500	-0.40 ▼	-4.49	8,500	8,900	8,500	9,130	77,605,000
20/08/2012	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	10	89,000
17/08/2012	9,000	0.00 ■■	0.00	8,800	9,000	8,800	1,000	9,000,000
16/08/2012	9,000	0.00 ■■	0.00	8,600	9,000	8,600	50	450,000
15/08/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	30	270,000
14/08/2012	9,000	0.30 ▲	3.45	9,100	9,100	9,000	260	2,340,000
13/08/2012	8,700	-0.40 ▼	-4.40	8,700	9,400	8,700	1,510	13,137,000
10/08/2012	9,100	0.30 ▲	3.41	9,000	9,100	8,500	10,030	91,273,000
09/08/2012	8,800	-0.30 ▼	-3.30	9,100	9,400	8,700	24,160	212,608,000
08/08/2012	9,100	-0.40 ▼	-4.21	9,300	9,300	9,100	180	1,638,000
07/08/2012	9,500	0.00 ■■	0.00	9,700	9,700	9,500	70	665,000
06/08/2012	9,500	0.40 ▲	4.40	9,500	9,500	8,800	1,600	15,200,000
03/08/2012	9,100	-0.40 ▼	-4.21	9,100	9,800	9,100	300	2,730,000
02/08/2012	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
01/08/2012	9,500	-0.50 ▼	-5.00	9,500	9,500	9,500	2,500	23,750,000
31/07/2012	10,000	0.10 ▲	1.01	10,000	10,000	10,000	10	100,000
30/07/2012	9,900	0.20 ▲	2.06	9,700	10,000	9,700	48,500	480,150,000
27/07/2012	9,700	0.30 ▲	3.19	9,300	9,700	9,300	21,500	208,550,000
26/07/2012	9,400	0.40 ▲	4.44	9,000	9,400	9,000	30,940	290,836,000
25/07/2012	9,000	0.00 ■■	0.00	8,700	9,000	8,700	2,100	18,900,000
24/07/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
23/07/2012	9,000	0.30 ▲	3.45	8,700	9,100	8,600	2,200	19,800,000
20/07/2012	8,700	-0.20 ▼	-2.25	8,700	9,000	8,700	3,010	26,187,000
19/07/2012	8,900	-0.40 ▼	-4.30	9,400	9,400	8,900	2,020	17,978,000
18/07/2012	9,300	0.00 ■■	0.00	9,200	9,300	9,200	5,400	50,220,000
17/07/2012	9,300	0.00 ■■	0.00	9,300	9,300	9,300	2,200	20,460,000
16/07/2012	9,300	0.00 ■■	0.00	9,300	9,300	9,300	2,700	25,110,000
13/07/2012	9,300	0.30 ▲	3.33	9,000	9,300	8,900	52,750	490,575,000
12/07/2012	9,000	0.00 ■■	0.00	9,100	9,200	9,000	2,810	25,290,000
11/07/2012	9,000	0.00 ■■	0.00	9,000	9,400	8,800	99,150	892,350,000
10/07/2012	9,000	0.40 ▲	4.65	8,400	9,000	8,400	77,120	694,080,000
09/07/2012	8,600	0.00 ■■	0.00	8,200	8,600	8,200	26,330	226,438,000
06/07/2012	8,600	0.40 ▲	4.88	8,400	8,600	8,000	31,610	271,846,000
05/07/2012	8,200	0.20 ▲	2.50	7,700	8,300	7,600	540	4,428,000
04/07/2012	8,000	-0.40 ▼	-4.76	8,000	8,600	8,000	5,580	44,640,000
03/07/2012	8,400	-0.40 ▼	-4.55	8,400	8,700	8,400	2,850	23,940,000
02/07/2012	8,800	0.30 ▲	3.53	8,700	8,800	8,700	1,010	8,888,000
29/06/2012	8,500	0.00 ■■	0.00	8,100	8,800	8,100	58,270	495,295,000
28/06/2012	8,500	-0.40 ▼	-4.49	8,600	8,900	8,500	33,010	280,585,000
27/06/2012	8,900	-0.40 ▼	-4.30	9,500	9,500	8,900	37,240	331,436,000
26/06/2012	9,300	-0.40 ▼	-4.12	9,400	9,400	9,300	4,270	39,711,000
25/06/2012	9,700	-0.10 ▼	-1.02	9,800	9,800	9,400	9,580	92,926,000
22/06/2012	9,800	0.30 ▲	3.16	9,300	9,900	9,200	10,090	98,882,000
21/06/2012	9,500	-0.50 ▼	-5.00	9,500	10,000	9,500	2,540	24,130,000
20/06/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	100	1,000,000
19/06/2012	10,000	-0.10 ▼	-0.99	9,700	10,000	9,600	41,600	416,000,000
18/06/2012	10,100	0.00 ■■	0.00	10,000	10,100	10,000	3,250	32,825,000
15/06/2012	10,100	0.40 ▲	4.12	9,700	10,100	9,300	3,760	37,976,000
14/06/2012	9,700	-0.50 ▼	-4.90	10,000	10,000	9,700	90	873,000
13/06/2012	10,200	0.10 ▲	0.99	10,100	10,200	10,100	2,000	20,400,000
12/06/2012	10,100	-0.10 ▼	-0.98	10,100	10,100	9,700	900	9,090,000
11/06/2012	10,200	0.00 ■■	0.00	10,200	10,200	10,200	14,620	149,124,000
08/06/2012	10,200	0.40 ▲	4.08	9,700	10,200	9,700	126,890	1,294,278,000
07/06/2012	9,800	0.40 ▲	4.26	9,600	9,800	9,600	49,230	482,454,000
06/06/2012	9,400	0.40 ▲	4.44	9,300	9,400	9,000	76,910	722,954,000
05/06/2012	9,000	0.40 ▲	4.65	8,700	9,000	8,700	35,840	322,560,000
04/06/2012	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	36,690	315,534,000
01/06/2012	9,000	-0.40 ▼	-4.26	9,100	9,300	9,000	18,590	167,310,000
31/05/2012	9,400	0.00 ■■	0.00	9,500	9,500	9,200	1,290	12,126,000
30/05/2012	9,400	0.20 ▲	2.17	9,200	9,400	9,200	6,930	65,142,000
29/05/2012	9,200	-0.10 ▼	-1.08	9,000	9,200	8,900	60,140	553,288,000
28/05/2012	9,300	-0.30 ▼	-3.12	9,800	9,800	9,200	22,220	206,646,000
25/05/2012	9,600	0.40 ▲	4.35	9,500	9,600	8,900	23,280	223,488,000
24/05/2012	9,200	0.00 ■■	0.00	9,400	9,400	8,800	12,690	116,748,000
23/05/2012	9,200	-0.40 ▼	-4.17	9,600	9,600	9,200	45,770	421,084,000
22/05/2012	9,600	-0.20 ▼	-2.04	9,600	9,900	9,600	13,850	132,960,000
21/05/2012	9,800	0.40 ▲	4.26	9,200	9,800	9,200	26,110	255,878,000
18/05/2012	9,400	-0.30 ▼	-3.09	9,500	9,600	9,400	37,490	352,406,000
17/05/2012	9,700	0.00 ■■	0.00	9,600	10,000	9,600	41,530	402,841,000
16/05/2012	9,700	-0.20 ▼	-2.02	10,000	10,000	9,600	49,430	479,471,000
15/05/2012	9,900	-0.50 ▼	-4.81	10,100	10,600	9,900	154,770	1,532,223,000
14/05/2012	10,400	-0.50 ▼	-4.59	10,500	10,700	10,400	66,430	690,872,000
11/05/2012	10,900	-0.50 ▼	-4.39	11,300	11,400	10,900	76,810	837,229,000
10/05/2012	11,400	-0.10 ▼	-0.87	11,800	11,900	11,400	81,180	925,452,000
09/05/2012	11,500	0.00 ■■	0.00	11,500	11,900	11,200	52,490	603,635,000
08/05/2012	11,500	0.10 ▲	0.88	11,700	11,900	11,500	234,660	2,698,590,000
07/05/2012	11,400	0.50 ▲	4.59	11,200	11,400	10,900	187,720	2,140,008,000
04/05/2012	10,900	0.50 ▲	4.81	10,400	10,900	10,400	109,690	1,195,621,000
03/05/2012	10,400	-0.10 ▼	-0.95	10,400	10,600	10,200	81,460	847,184,000
02/05/2012	10,500	-0.30 ▼	-2.78	10,700	10,900	10,300	86,750	910,875,000
27/04/2012	10,800	0.50 ▲	4.85	10,400	10,800	10,300	118,150	1,276,020,000
26/04/2012	10,300	-0.20 ▼	-1.90	10,400	10,500	10,200	77,660	799,898,000
25/04/2012	10,500	0.10 ▲	0.96	10,400	10,500	10,200	72,460	760,830,000
24/04/2012	10,400	-0.20 ▼	-1.89	10,300	10,600	10,100	244,680	2,544,672,000
23/04/2012	10,600	-0.40 ▼	-3.64	10,600	10,900	10,500	126,490	1,340,794,000
20/04/2012	11,000	-0.10 ▼	-0.90	11,400	11,400	10,800	25,530	280,830,000
19/04/2012	11,100	0.50 ▲	4.72	11,100	11,100	11,100	85,240	946,164,000
18/04/2012	10,600	0.50 ▲	4.95	10,000	10,600	9,700	522,130	5,534,578,000
17/04/2012	10,100	-0.30 ▼	-2.88	10,100	10,400	10,000	299,140	3,021,314,000
16/04/2012	10,400	0.10 ▲	0.97	10,000	10,400	10,000	23,640	245,856,000
13/04/2012	10,300	0.30 ▲	3.00	10,500	10,500	10,300	8,200	84,460,000
12/04/2012	10,000	0.40 ▲	4.17	9,600	10,000	9,600	24,500	245,000,000
11/04/2012	9,600	-0.10 ▼	-1.03	9,600	10,000	9,600	1,540	14,784,000
10/04/2012	9,700	-0.40 ▼	-3.96	9,700	10,200	9,700	9,390	91,083,000
09/04/2012	10,100	0.20 ▲	2.02	10,000	10,100	10,000	5,010	50,601,000
06/04/2012	9,900	0.00 ■■	0.00	10,000	10,300	9,900	17,660	174,834,000
05/04/2012	9,900	0.40 ▲	4.21	9,500	9,900	9,500	5,090	50,391,000
04/04/2012	9,500	-0.50 ▼	-5.00	9,500	10,100	9,500	13,620	129,390,000
03/04/2012	10,000	-0.30 ▼	-2.91	10,000	10,600	10,000	20,850	208,500,000
30/03/2012	10,900	0.30 ▲	2.83	10,600	10,900	10,300	6,930	75,537,000
29/03/2012	10,600	0.30 ▲	2.91	10,600	10,600	10,300	17,360	184,016,000
28/03/2012	10,300	-0.30 ▼	-2.83	11,000	11,000	10,300	520	5,356,000
27/03/2012	10,600	-0.30 ▼	-2.75	10,900	10,900	10,600	17,880	189,528,000
26/03/2012	10,900	0.30 ▲	2.83	10,900	11,000	10,400	17,220	187,698,000
23/03/2012	10,600	-0.20 ▼	-1.85	10,800	10,800	10,400	8,850	93,810,000
22/03/2012	10,800	0.20 ▲	1.89	10,200	10,800	10,200	5,580	60,264,000
21/03/2012	10,600	0.00 ■■	0.00	10,300	10,800	10,100	23,820	252,492,000
20/03/2012	10,600	0.10 ▲	0.95	10,200	10,600	10,200	4,720	50,032,000
19/03/2012	10,500	-0.40 ▼	-3.67	10,800	10,800	10,500	2,590	27,195,000
16/03/2012	10,900	0.00 ■■	0.00	10,500	10,900	10,500	2,020	22,018,000
15/03/2012	10,900	-0.10 ▼	-0.91	10,900	10,900	10,900	80	872,000
14/03/2012	11,000	0.00 ■■	0.00	11,000	11,200	10,500	18,650	205,150,000
13/03/2012	11,000	0.10 ▲	0.92	10,700	11,000	10,500	13,010	143,110,000
12/03/2012	10,900	-0.10 ▼	-0.91	10,500	11,000	10,500	17,350	189,115,000
09/03/2012	11,000	0.10 ▲	0.92	10,500	11,000	10,400	18,410	202,510,000
08/03/2012	10,900	0.00 ■■	0.00	10,400	10,900	10,400	12,290	133,961,000
07/03/2012	10,900	0.30 ▲	2.83	10,200	10,900	10,100	27,290	297,461,000
06/03/2012	10,600	0.00 ■■	0.00	10,900	11,100	10,300	39,390	417,534,000
05/03/2012	10,600	0.50 ▲	4.95	10,600	10,600	10,600	14,010	148,506,000
02/03/2012	10,100	-0.30 ▼	-2.88	10,400	10,700	10,100	18,160	183,416,000
01/03/2012	10,400	-0.40 ▼	-3.70	10,800	11,000	10,400	5,670	58,968,000
29/02/2012	10,800	0.10 ▲	0.93	10,900	10,900	10,800	1,240	13,392,000
28/02/2012	10,700	-0.40 ▼	-3.60	11,600	11,600	10,700	13,050	139,635,000
27/02/2012	11,100	0.50 ▲	4.72	11,100	11,100	10,900	53,260	591,186,000
24/02/2012	10,600	0.50 ▲	4.95	10,500	10,600	9,800	3,690	39,114,000
23/02/2012	10,100	0.40 ▲	4.12	9,500	10,100	9,500	18,930	191,193,000
22/02/2012	9,700	0.30 ▲	3.19	9,500	9,700	9,500	10,140	98,358,000
21/02/2012	9,400	0.40 ▲	4.44	9,200	9,400	8,800	21,990	206,706,000
20/02/2012	9,000	0.00 ■■	0.00	9,100	9,100	9,000	1,600	14,400,000
17/02/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	40	360,000
16/02/2012	9,000	0.00 ■■	0.00	8,700	9,000	8,700	1,520	13,680,000
15/02/2012	9,000	0.30 ▲	3.45	8,800	9,000	8,800	2,940	26,460,000
14/02/2012	8,700	-0.40 ▼	-4.40	9,100	9,400	8,700	10,610	92,307,000
13/02/2012	9,100	-0.40 ▼	-4.21	9,600	9,600	9,100	1,010	9,191,000
10/02/2012	9,500	-0.40 ▼	-4.04	9,600	9,600	9,500	2,410	22,895,000
09/02/2012	9,900	0.00 ■■	0.00	9,500	9,900	9,500	60	594,000
08/02/2012	9,900	0.10 ▲	1.02	9,700	9,900	9,500	3,090	30,591,000
07/02/2012	9,800	0.00 ■■	0.00	9,400	9,800	9,400	370	3,626,000
06/02/2012	9,800	0.20 ▲	2.08	9,300	9,800	9,200	2,690	26,362,000
03/02/2012	9,600	-0.40 ▼	-4.00	10,100	10,100	9,600	7,110	68,256,000
02/02/2012	10,000	0.40 ▲	4.17	9,600	10,000	9,600	5,440	54,400,000
01/02/2012	9,600	-0.10 ▼	-1.03	9,500	9,900	9,500	1,120	10,752,000
31/01/2012	9,700	0.10 ▲	1.04	9,700	9,800	9,700	4,030	39,091,000
30/01/2012	9,600	0.10 ▲	1.05	9,600	9,600	9,600	20	192,000
20/01/2012	9,500	0.40 ▲	4.40	9,100	9,500	9,100	2,020	19,190,000
19/01/2012	9,100	-0.20 ▼	-2.15	9,500	9,500	9,000	2,160	19,656,000
18/01/2012	9,300	0.00 ■■	0.00	9,500	9,600	9,000	1,270	11,811,000
17/01/2012	9,300	-0.40 ▼	-4.12	9,600	9,600	9,300	2,990	27,807,000
16/01/2012	9,700	0.00 ■■	0.00	9,700	10,000	9,700	1,010	9,797,000
13/01/2012	9,700	-0.10 ▼	-1.02	9,400	9,700	9,400	310	3,007,000
12/01/2012	9,800	0.10 ▲	1.03	9,800	9,800	9,800	100	980,000
11/01/2012	9,700	0.40 ▲	4.30	8,900	9,700	8,900	6,220	60,334,000
10/01/2012	9,300	-0.40 ▼	-4.12	9,300	9,400	9,300	61,800	574,740,000
09/01/2012	9,700	0.00 ■■	0.00	9,700	9,700	9,700	120	1,164,000
06/01/2012	9,700	0.40 ▲	4.30	9,600	9,700	9,400	3,120	30,264,000
05/01/2012	9,300	-0.20 ▼	-2.11	9,900	9,900	9,200	15,610	145,173,000
04/01/2012	9,500	-0.50 ▼	-5.00	9,500	9,500	9,500	1,000	9,500,000
03/01/2012	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	310	3,100,000
30/12/2011	10,500	0.20 ▲	1.94	10,500	10,500	10,500	20	210,000
29/12/2011	10,300	0.40 ▲	4.04	10,200	10,300	9,500	960	9,888,000
28/12/2011	9,900	0.40 ▲	4.21	9,900	9,900	9,900	10	99,000
27/12/2011	9,500	-0.50 ▼	-5.00	9,600	9,800	9,500	5,040	47,880,000
26/12/2011	10,000	0.20 ▲	2.04	9,600	10,000	9,400	9,460	94,600,000
23/12/2011	9,800	-0.50 ▼	-4.85	10,100	10,100	9,800	9,310	91,238,000
22/12/2011	10,300	-0.20 ▼	-1.90	10,300	10,300	10,100	3,650	37,595,000
21/12/2011	10,500	-0.50 ▼	-4.55	10,500	10,800	10,500	19,360	203,280,000
20/12/2011	11,000	-0.30 ▼	-2.65	11,000	11,200	10,800	16,420	180,620,000
19/12/2011	11,300	-0.50 ▼	-4.24	11,400	11,400	11,300	9,070	102,491,000
16/12/2011	11,800	0.20 ▲	1.72	11,300	11,800	11,100	3,840	45,312,000
15/12/2011	11,600	-0.20 ▼	-1.69	11,400	11,800	11,300	2,320	26,912,000
14/12/2011	11,800	0.00 ■■	0.00	12,000	12,000	11,500	5,030	59,354,000
13/12/2011	11,800	-0.20 ▼	-1.67	11,400	11,800	11,400	4,810	56,758,000
12/12/2011	12,000	0.00 ■■	0.00	11,500	12,000	11,400	2,810	33,720,000
09/12/2011	12,000	0.00 ■■	0.00	11,500	12,000	11,400	13,300	159,600,000
08/12/2011	12,000	-0.60 ▼	-4.76	12,000	12,500	12,000	3,800	45,600,000
07/12/2011	12,600	-0.10 ▼	-0.79	12,700	12,800	12,500	166,590	2,099,034,000
06/12/2011	12,700	0.00 ■■	0.00	12,700	12,800	12,300	289,900	3,681,730,000
05/12/2011	12,700	0.00 ■■	0.00	12,100	12,800	12,100	282,290	3,585,083,000
02/12/2011	12,700	0.10 ▲	0.79	12,000	12,700	12,000	283,040	3,594,608,000
01/12/2011	12,600	0.00 ■■	0.00	12,700	12,700	12,100	225,600	2,842,560,000
30/11/2011	12,600	0.10 ▲	0.80	12,600	12,600	12,500	176,260	2,220,876,000
29/11/2011	12,500	0.20 ▲	1.63	12,500	12,500	12,300	223,710	2,796,375,000
28/11/2011	12,300	0.30 ▲	2.50	12,300	12,400	12,100	46,600	573,180,000
25/11/2011	12,000	0.10 ▲	0.84	12,000	12,000	11,600	73,080	876,960,000
24/11/2011	11,900	0.30 ▲	2.59	11,800	11,900	11,200	38,200	454,580,000
23/11/2011	11,600	0.20 ▲	1.75	11,100	11,600	11,100	23,000	266,800,000
22/11/2011	11,400	0.20 ▲	1.79	11,300	11,400	10,800	16,430	187,302,000
21/11/2011	11,200	0.20 ▲	1.82	11,300	11,300	10,600	11,300	126,560,000
18/11/2011	11,000	0.30 ▲	2.80	10,200	11,200	10,200	56,590	622,490,000
17/11/2011	10,700	0.30 ▲	2.88	10,200	10,700	10,200	20,510	219,457,000
16/11/2011	10,400	-0.50 ▼	-4.59	11,200	11,200	10,400	6,290	65,416,000
15/11/2011	10,900	0.50 ▲	4.81	10,900	10,900	10,100	20,760	226,284,000
14/11/2011	10,400	-0.20 ▼	-1.89	11,000	11,000	10,400	5,010	52,104,000
11/11/2011	10,600	-0.20 ▼	-1.85	10,800	10,800	10,600	1,230	13,038,000
10/11/2011	10,800	-0.10 ▼	-0.92	10,900	10,900	10,500	2,280	24,624,000
09/11/2011	10,900	-0.40 ▼	-3.54	11,400	11,400	10,900	4,020	43,818,000
08/11/2011	11,300	-0.50 ▼	-4.24	11,300	11,300	11,300	4,760	53,788,000
07/11/2011	11,800	-0.10 ▼	-0.84	11,500	11,800	11,500	3,700	43,660,000
04/11/2011	11,900	0.00 ■■	0.00	11,900	11,900	11,900	1,110	13,209,000
03/11/2011	11,900	0.40 ▲	3.48	11,400	11,900	11,300	9,350	111,265,000
02/11/2011	11,500	-0.10 ▼	-0.86	12,100	12,100	11,500	7,230	83,145,000
01/11/2011	11,600	-0.20 ▼	-1.69	11,700	12,100	11,600	6,890	79,924,000
31/10/2011	11,800	-0.50 ▼	-4.07	12,300	12,300	11,800	12,130	143,134,000
28/10/2011	12,300	0.10 ▲	0.82	12,200	12,300	11,900	16,470	202,581,000
27/10/2011	12,200	0.20 ▲	1.67	12,000	12,200	12,000	10,580	129,076,000
26/10/2011	12,000	-0.20 ▼	-1.64	12,200	12,300	12,000	7,220	86,640,000
25/10/2011	12,200	-0.20 ▼	-1.61	12,400	12,400	12,000	6,120	74,664,000
24/10/2011	12,400	0.10 ▲	0.81	12,400	12,500	11,900	17,050	211,420,000
21/10/2011	12,300	0.30 ▲	2.50	11,800	12,400	11,800	25,400	312,420,000
20/10/2011	12,000	0.20 ▲	1.69	11,900	12,300	11,800	54,860	658,320,000
19/10/2011	11,800	-0.20 ▼	-1.67	11,700	12,000	11,700	18,460	217,828,000
18/10/2011	12,000	0.00 ■■	0.00	12,100	12,100	11,600	34,480	413,760,000
17/10/2011	12,000	-0.20 ▼	-1.64	12,200	12,400	11,800	49,140	589,680,000
14/10/2011	12,200	0.00 ■■	0.00	11,700	12,400	11,700	99,310	1,211,582,000
13/10/2011	12,200	0.00 ■■	0.00	12,400	12,400	11,800	31,310	381,982,000
12/10/2011	12,200	-0.30 ▼	-2.40	11,900	12,300	11,900	115,890	1,413,858,000
11/10/2011	12,500	0.20 ▲	1.63	12,500	12,500	12,300	11,220	140,250,000
10/10/2011	12,300	0.00 ■■	0.00	12,300	12,500	11,700	49,520	609,096,000
07/10/2011	12,300	0.20 ▲	1.65	12,400	12,400	12,100	46,260	568,998,000
06/10/2011	12,100	0.20 ▲	1.68	12,000	12,100	11,900	61,600	745,360,000
05/10/2011	11,900	0.00 ■■	0.00	12,100	12,100	11,900	41,130	489,447,000
04/10/2011	11,900	0.00 ■■	0.00	11,900	12,100	11,500	46,360	551,684,000
03/10/2011	11,900	0.10 ▲	0.85	11,800	11,900	11,500	80,880	962,472,000
30/09/2011	11,800	0.10 ▲	0.85	12,000	12,200	11,800	108,140	1,276,052,000
29/09/2011	11,700	0.50 ▲	4.46	11,700	11,700	11,200	154,050	1,802,385,000
28/09/2011	11,200	-0.10 ▼	-0.88	11,200	11,600	11,200	30,460	341,152,000
27/09/2011	11,300	-0.10 ▼	-0.88	11,300	11,500	11,100	63,770	720,601,000
26/09/2011	11,400	-0.30 ▼	-2.56	11,400	12,000	11,400	11,870	135,318,000
23/09/2011	11,700	-0.10 ▼	-0.85	11,500	11,800	11,400	39,640	463,788,000
22/09/2011	11,800	0.00 ■■	0.00	11,900	11,900	11,400	46,210	545,278,000
21/09/2011	11,800	-0.60 ▼	-4.84	12,200	12,300	11,800	149,440	1,763,392,000
20/09/2011	12,400	-0.40 ▼	-3.12	12,400	12,800	12,200	142,680	1,769,232,000
19/09/2011	12,800	0.10 ▲	0.79	12,700	12,900	12,300	39,270	502,656,000
16/09/2011	12,700	-0.30 ▼	-2.31	12,700	13,000	12,400	204,140	2,592,578,000
15/09/2011	13,000	0.20 ▲	1.56	13,000	13,300	12,200	529,110	6,878,430,000
14/09/2011	12,800	0.60 ▲	4.92	12,800	12,800	12,800	26,710	341,888,000
13/09/2011	12,200	0.50 ▲	4.27	12,200	12,200	12,200	73,310	894,382,000
12/09/2011	11,700	0.50 ▲	4.46	11,000	11,700	11,000	133,210	1,558,557,000
09/09/2011	11,200	0.40 ▲	3.70	10,500	11,200	10,500	137,740	1,542,688,000
08/09/2011	10,800	0.00 ■■	0.00	11,100	11,300	10,800	158,590	1,712,772,000
07/09/2011	10,800	0.30 ▲	2.86	10,500	11,000	10,500	45,490	491,292,000
06/09/2011	10,500	-0.50 ▼	-4.55	11,000	11,000	10,500	54,730	574,665,000
05/09/2011	11,000	0.10 ▲	0.92	11,400	11,400	10,700	197,100	2,168,100,000
01/09/2011	10,900	0.50 ▲	4.81	10,500	10,900	10,300	143,030	1,559,027,000
31/08/2011	10,400	-0.20 ▼	-1.89	10,700	10,700	10,400	69,470	722,488,000
30/08/2011	10,600	0.00 ■■	0.00	11,100	11,100	10,600	45,590	483,254,000
29/08/2011	10,600	0.50 ▲	4.95	10,500	10,600	10,200	114,150	1,209,990,000
26/08/2011	10,100	-0.30 ▼	-2.88	10,200	10,300	10,100	41,890	423,089,000
25/08/2011	10,400	0.30 ▲	2.97	10,300	10,400	10,100	35,450	368,680,000
24/08/2011	10,100	0.00 ■■	0.00	10,400	10,400	10,000	23,710	239,471,000
23/08/2011	10,100	-0.30 ▼	-2.88	10,300	10,300	10,000	104,230	1,052,723,000
22/08/2011	10,400	0.30 ▲	2.97	10,500	10,500	10,400	53,420	555,568,000
19/08/2011	10,100	-0.30 ▼	-2.88	10,000	10,200	10,000	35,900	362,590,000
18/08/2011	10,400	0.20 ▲	1.96	10,600	10,700	10,400	22,730	236,392,000
17/08/2011	10,800	0.20 ▲	1.89	10,900	10,900	10,300	103,840	1,121,472,000
16/08/2011	10,600	-0.10 ▼	-0.93	10,400	10,800	10,400	53,960	571,976,000
15/08/2011	10,700	0.20 ▲	1.90	10,900	11,000	10,100	74,140	793,298,000
12/08/2011	10,500	0.50 ▲	5.00	10,500	10,500	10,000	107,290	1,126,545,000
11/08/2011	10,000	-0.40 ▼	-3.85	10,200	10,300	10,000	35,600	356,000,000
10/08/2011	10,400	-0.50 ▼	-4.59	11,000	11,000	10,400	114,940	1,195,376,000
09/08/2011	10,900	-0.50 ▼	-4.39	10,900	11,300	10,900	36,230	394,907,000
08/08/2011	11,400	-0.50 ▼	-4.20	11,700	11,800	11,400	73,520	838,128,000
05/08/2011	11,900	-0.30 ▼	-2.46	11,800	12,100	11,800	33,050	393,295,000
04/08/2011	12,200	0.20 ▲	1.67	11,800	12,200	11,800	38,830	473,726,000
03/08/2011	12,000	-0.10 ▼	-0.83	12,000	12,200	11,700	30,510	366,120,000
02/08/2011	12,100	-0.10 ▼	-0.82	12,100	12,200	11,800	80,360	972,356,000
01/08/2011	12,200	0.00 ■■	0.00	12,400	12,400	11,700	86,480	1,055,056,000
29/07/2011	12,200	0.10 ▲	0.83	12,000	12,200	11,600	118,190	1,441,918,000
28/07/2011	12,100	-0.10 ▼	-0.82	12,200	12,400	12,000	57,410	694,661,000
27/07/2011	12,200	0.20 ▲	1.67	12,100	12,200	11,800	71,390	870,958,000
26/07/2011	12,000	0.50 ▲	4.35	11,300	12,000	11,300	131,400	1,576,800,000
25/07/2011	11,500	0.50 ▲	4.55	11,000	11,500	10,800	64,580	742,670,000
22/07/2011	11,000	0.00 ■■	0.00	11,000	11,000	10,800	22,140	243,540,000
21/07/2011	11,000	-0.40 ▼	-3.51	11,300	11,400	11,000	48,450	532,950,000
20/07/2011	11,400	0.30 ▲	2.70	11,100	11,400	11,100	38,550	439,470,000
19/07/2011	11,100	-0.10 ▼	-0.89	11,400	11,400	11,000	40,350	447,885,000
18/07/2011	11,200	-0.40 ▼	-3.45	11,200	11,600	11,200	4,773	53,457,600
15/07/2011	11,600	-0.20 ▼	-1.69	11,600	11,900	11,600	22,480	260,768,000
14/07/2011	11,800	0.10 ▲	0.85	12,000	12,100	11,700	30,410	358,838,000
13/07/2011	11,700	0.50 ▲	4.46	11,600	11,700	11,600	61,390	718,263,000
12/07/2011	11,200	-0.30 ▼	-2.61	11,300	11,500	11,100	63,880	715,456,000
11/07/2011	11,500	-0.30 ▼	-2.54	11,500	11,800	11,400	77,290	888,835,000
08/07/2011	11,800	-0.60 ▼	-4.84	12,000	12,300	11,800	234,860	2,771,348,000
07/07/2011	12,400	-0.30 ▼	-2.36	12,700	12,800	12,200	23,400	290,160,000
06/07/2011	12,700	-0.10 ▼	-0.78	12,600	13,200	12,300	72,280	917,956,000
05/07/2011	12,800	0.60 ▲	4.92	12,700	12,800	12,700	74,500	953,600,000
04/07/2011	12,200	0.50 ▲	4.27	11,800	12,200	11,700	68,380	834,236,000
01/07/2011	11,700	-0.40 ▼	-3.31	11,800	11,900	11,500	150,340	1,758,978,000
30/06/2011	12,100	-0.60 ▼	-4.72	12,100	13,000	12,100	109,040	1,319,384,000
29/06/2011	12,700	-0.60 ▼	-4.51	13,100	13,200	12,700	179,970	2,285,619,000
28/06/2011	13,300	-0.20 ▼	-1.48	13,800	14,000	13,300	60,330	802,389,000
27/06/2011	13,500	0.60 ▲	4.65	13,300	13,500	13,000	115,190	1,555,065,000
24/06/2011	12,900	-0.40 ▼	-3.01	12,700	13,900	12,700	211,480	2,728,092,000
23/06/2011	13,300	-0.70 ▼	-5.00	13,400	13,500	13,300	151,990	2,021,467,000
22/06/2011	14,000	-0.70 ▼	-4.76	14,000	14,500	14,000	282,660	3,957,240,000
21/06/2011	14,700	-0.70 ▼	-4.55	15,400	15,600	14,700	227,390	3,342,633,000
20/06/2011	15,400	0.50 ▲	3.36	15,400	15,400	14,200	358,500	5,520,900,000
17/06/2011	14,900	0.70 ▲	4.93	14,800	14,900	14,400	651,980	9,714,502,000
16/06/2011	14,200	0.20 ▲	1.43	13,900	14,300	13,500	112,310	1,594,802,000
15/06/2011	14,000	-0.30 ▼	-2.10	14,300	14,300	13,600	215,630	3,018,820,000
14/06/2011	14,300	0.40 ▲	2.88	13,900	14,500	13,400	473,330	6,768,619,000
13/06/2011	13,900	0.60 ▲	4.51	13,400	13,900	13,000	549,080	7,632,212,000
10/06/2011	13,300	0.60 ▲	4.72	13,300	13,300	13,100	346,730	4,611,509,000
09/06/2011	12,700	0.60 ▲	4.96	12,700	12,700	12,700	133,160	1,691,132,000
08/06/2011	12,100	0.50 ▲	4.31	12,100	12,100	12,000	141,320	1,709,972,000
07/06/2011	11,600	-0.10 ▼	-0.85	11,800	11,800	11,500	503,240	5,837,584,000
06/06/2011	11,700	-0.60 ▼	-4.88	11,900	12,300	11,700	86,190	1,008,423,000
03/06/2011	12,300	0.00 ■■	0.00	12,900	12,900	12,200	160,230	1,970,829,000
02/06/2011	12,300	0.50 ▲	4.24	12,300	12,300	12,300	5,240	64,452,000
01/06/2011	11,800	0.50 ▲	4.42	11,500	11,800	11,500	32,330	381,494,000
31/05/2011	11,300	0.50 ▲	4.63	10,700	11,300	10,600	36,930	417,309,000
30/05/2011	10,800	0.30 ▲	2.86	10,600	11,000	10,600	21,490	232,092,000
27/05/2011	10,500	-0.30 ▼	-2.78	11,000	11,000	10,300	67,300	706,650,000
26/05/2011	10,800	-0.50 ▼	-4.42	10,800	11,700	10,800	196,960	2,127,168,000
25/05/2011	11,300	-0.50 ▼	-4.24	11,300	11,300	11,300	7,710	87,123,000
24/05/2011	11,800	-0.60 ▼	-4.84	11,800	11,800	11,800	41,850	493,830,000
23/05/2011	12,400	-0.60 ▼	-4.62	12,400	12,500	12,400	228,840	2,837,616,000
20/05/2011	13,000	-0.50 ▼	-3.70	14,100	14,100	12,900	699,350	9,091,550,000
19/05/2011	13,500	0.50 ▲	3.85	13,200	13,600	13,100	414,900	5,601,150,000
18/05/2011	13,000	0.40 ▲	3.17	13,000	13,200	12,000	447,770	5,821,010,000
17/05/2011	12,600	0.60 ▲	5.00	12,000	12,600	12,000	620,990	7,824,474,000
16/05/2011	12,000	0.50 ▲	4.35	11,500	12,000	11,500	677,620	8,131,440,000
13/05/2011	11,500	0.50 ▲	4.55	10,500	11,500	10,500	491,140	5,648,110,000
12/05/2011	11,000	-0.30 ▼	-2.65	11,500	11,500	10,900	237,890	2,616,790,000
11/05/2011	11,300	0.50 ▲	4.63	10,300	11,300	10,300	575,090	6,498,517,000
10/05/2011	10,800	0.00 ■■	0.00	11,000	11,300	10,500	429,310	4,636,548,000
09/05/2011	10,800	0.50 ▲	4.85	10,800	10,800	9,900	280,730	3,031,884,000
06/05/2011	10,300	0.40 ▲	4.04	10,000	10,300	9,800	181,260	1,866,978,000
05/05/2011	9,900	0.10 ▲	1.02	9,600	10,000	9,500	177,870	1,760,913,000
04/05/2011	9,800	0.30 ▲	3.16	9,200	9,800	9,100	211,330	2,071,034,000
29/04/2011	9,500	0.20 ▲	2.15	9,000	9,500	8,900	228,200	2,167,900,000
28/04/2011	9,300	0.00 ■■	0.00	9,300	9,400	9,300	149,580	1,391,094,000
27/04/2011	9,300	0.40 ▲	4.49	9,200	9,300	8,700	376,010	3,496,893,000
26/04/2011	8,900	0.40 ▲	4.71	8,500	8,900	8,500	280,690	2,498,141,000
25/04/2011	8,500	0.40 ▲	4.94	8,200	8,500	8,200	49,120	417,520,000
22/04/2011	8,100	-0.30 ▼	-3.57	8,400	8,400	8,100	89,500	724,950,000
21/04/2011	8,400	-0.10 ▼	-1.18	8,700	8,700	8,400	40,590	340,956,000
20/04/2011	8,500	-0.20 ▼	-2.30	8,400	8,800	8,400	44,320	376,720,000
19/04/2011	8,700	0.30 ▲	3.57	8,400	8,800	8,400	83,680	728,016,000
18/04/2011	8,400	-0.30 ▼	-3.45	8,500	8,600	8,400	8,349	70,131,600
15/04/2011	8,700	-0.20 ▼	-2.25	9,000	9,000	8,700	33,130	288,231,000
14/04/2011	8,900	0.10 ▲	1.14	8,500	8,900	8,500	172,880	1,538,632,000
13/04/2011	8,800	-0.30 ▼	-3.30	8,900	9,000	8,800	187,350	1,648,680,000
08/04/2011	9,100	-0.40 ▼	-4.21	9,400	9,500	9,100	58,890	535,899,000
07/04/2011	9,500	-0.30 ▼	-3.06	9,800	9,800	9,500	67,380	640,110,000
06/04/2011	9,800	-0.10 ▼	-1.01	10,000	10,100	9,800	58,330	571,634,000
05/04/2011	9,900	0.20 ▲	2.06	9,400	9,900	9,400	246,590	2,441,241,000
04/04/2011	9,700	0.00 ■■	0.00	9,500	9,900	9,400	259,020	2,512,494,000
01/04/2011	9,700	0.30 ▲	3.19	9,300	9,700	9,100	193,290	1,874,913,000
31/03/2011	9,400	0.10 ▲	1.08	9,400	9,400	9,200	101,380	952,972,000
30/03/2011	9,300	0.10 ▲	1.09	8,800	9,400	8,800	370,230	3,443,139,000
29/03/2011	9,200	-0.40 ▼	-4.17	9,200	9,400	9,200	183,470	1,687,924,000
28/03/2011	9,600	-0.50 ▼	-4.95	9,800	10,000	9,600	273,510	2,625,696,000
25/03/2011	10,100	0.40 ▲	4.12	10,100	10,100	10,100	494,520	4,994,652,000
24/03/2011	9,700	0.80 ▲	8.99	9,700	9,700	9,700	53,970	523,509,000
23/03/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,900	75,740	674,086,000
22/03/2011	8,900	0.40 ▲	4.71	8,900	8,900	8,800	392,970	3,497,433,000
21/03/2011	8,500	0.40 ▲	4.94	8,500	8,500	8,500	46,710	397,035,000
18/03/2011	8,100	0.30 ▲	3.85	7,900	8,100	7,900	106,130	859,653,000
17/03/2011	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	44,590	347,802,000
16/03/2011	8,000	0.00 ■■	0.00	8,200	8,200	7,900	7,990	63,920,000
15/03/2011	8,000	0.20 ▲	2.56	8,000	8,000	7,800	55,360	442,880,000
14/03/2011	7,800	-0.40 ▼	-4.88	8,500	8,500	7,800	54,960	428,688,000
11/03/2011	8,200	0.30 ▲	3.80	8,200	8,200	8,200	66,490	545,218,000
10/03/2011	7,900	0.30 ▲	3.95	7,900	7,900	7,800	21,320	168,428,000
09/03/2011	7,600	-0.40 ▼	-5.00	7,900	7,900	7,600	76,430	580,868,000
08/03/2011	8,000	-0.20 ▼	-2.44	8,100	8,200	8,000	43,710	349,680,000
07/03/2011	8,200	-0.10 ▼	-1.20	8,000	8,400	8,000	47,830	392,206,000
04/03/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,000	47,310	392,673,000
03/03/2011	8,300	-0.40 ▼	-4.60	8,400	8,600	8,300	118,910	986,953,000
02/03/2011	8,700	-0.40 ▼	-4.40	8,900	8,900	8,700	79,670	693,129,000
01/03/2011	9,100	0.00 ■■	0.00	9,300	9,300	8,900	37,470	340,977,000
28/02/2011	9,100	-0.40 ▼	-4.21	9,300	9,400	9,100	66,760	607,516,000
25/02/2011	9,500	0.20 ▲	2.15	9,300	9,500	9,100	40,280	382,660,000
24/02/2011	9,300	-0.20 ▼	-2.11	9,300	9,300	9,100	185,700	1,727,010,000
23/02/2011	9,500	0.30 ▲	3.26	9,200	9,500	9,200	97,540	926,630,000
22/02/2011	9,200	-0.10 ▼	-1.08	8,900	9,300	8,900	326,060	2,999,752,000
21/02/2011	9,300	-0.40 ▼	-4.12	9,400	9,400	9,300	63,750	592,875,000
18/02/2011	9,700	-0.20 ▼	-2.02	10,000	10,000	9,600	109,070	1,057,979,000
17/02/2011	9,900	-0.30 ▼	-2.94	10,200	10,200	9,900	136,530	1,351,647,000
16/02/2011	10,200	-0.10 ▼	-0.97	10,200	10,300	10,200	55,020	561,204,000
15/02/2011	10,300	-0.20 ▼	-1.90	10,500	10,500	10,200	48,550	500,065,000
14/02/2011	10,500	-0.10 ▼	-0.94	10,500	10,700	10,500	126,940	1,332,870,000
11/02/2011	10,600	-0.20 ▼	-1.85	10,800	10,800	10,500	84,270	893,262,000
10/02/2011	10,800	0.00 ■■	0.00	10,700	10,800	10,600	86,950	939,060,000
09/02/2011	10,800	0.00 ■■	0.00	11,000	11,000	10,700	53,790	580,932,000
08/02/2011	10,800	0.10 ▲	0.93	10,700	10,800	10,700	44,650	482,220,000
28/01/2011	10,700	0.00 ■■	0.00	10,700	10,800	10,500	114,630	1,226,541,000
27/01/2011	10,700	0.00 ■■	0.00	10,500	10,800	10,500	21,730	232,511,000
26/01/2011	10,700	0.20 ▲	1.90	10,900	10,900	10,500	46,870	501,509,000
25/01/2011	10,500	-0.10 ▼	-0.94	10,800	10,800	10,400	85,660	899,430,000
24/01/2011	10,600	-0.10 ▼	-0.93	10,600	10,700	10,500	63,100	668,860,000
21/01/2011	10,700	-0.10 ▼	-0.93	11,000	11,100	10,700	141,620	1,515,334,000
20/01/2011	10,800	0.20 ▲	1.89	10,600	11,100	10,600	166,630	1,799,604,000
19/01/2011	10,600	-0.10 ▼	-0.93	10,500	11,000	10,500	68,280	723,768,000
18/01/2011	10,700	-0.20 ▼	-1.83	10,900	11,000	10,700	88,280	944,596,000
17/01/2011	10,900	-0.10 ▼	-0.91	10,900	11,300	10,900	115,580	1,259,822,000
14/01/2011	11,000	0.10 ▲	0.92	10,800	11,000	10,800	94,950	1,044,450,000
13/01/2011	10,900	0.00 ■■	0.00	10,800	11,100	10,800	97,620	1,064,058,000
12/01/2011	10,900	0.20 ▲	1.87	10,700	11,100	10,700	77,780	847,802,000
11/01/2011	10,700	-0.50 ▼	-4.46	11,000	11,000	10,700	147,470	1,577,929,000
10/01/2011	11,200	-0.40 ▼	-3.45	11,400	11,600	11,200	106,420	1,191,904,000
07/01/2011	11,600	0.00 ■■	0.00	11,800	11,800	11,500	59,190	686,604,000
06/01/2011	11,600	0.00 ■■	0.00	11,500	11,700	11,500	122,040	1,415,664,000
05/01/2011	11,600	-0.10 ▼	-0.85	11,600	11,800	11,600	129,040	1,496,864,000
04/01/2011	11,700	0.10 ▲	0.86	11,800	11,800	11,600	263,830	3,086,811,000
31/12/2010	11,600	-0.10 ▼	-0.85	11,700	11,800	11,400	236,080	2,738,528,000
30/12/2010	11,700	-0.10 ▼	-0.85	11,800	11,900	11,700	60,370	706,329,000
29/12/2010	11,800	-0.10 ▼	-0.84	11,800	12,000	11,700	402,050	4,744,190,000
28/12/2010	11,900	0.10 ▲	0.85	12,200	12,200	11,800	103,500	1,231,650,000
27/12/2010	11,800	0.30 ▲	2.61	11,700	12,000	11,500	63,160	745,288,000
24/12/2010	11,500	-0.40 ▼	-3.36	11,900	12,000	11,500	94,050	1,081,575,000
23/12/2010	11,900	-0.30 ▼	-2.46	12,100	12,300	11,900	81,430	969,017,000
22/12/2010	12,200	-0.30 ▼	-2.40	13,000	13,000	12,200	38,120	465,064,000
21/12/2010	12,500	0.00 ■■	0.00	12,200	12,700	12,100	122,910	1,536,375,000
20/12/2010	12,500	-0.20 ▼	-1.57	13,000	13,000	12,500	122,310	1,528,875,000
17/12/2010	12,700	0.60 ▲	4.96	12,300	12,700	12,000	123,990	1,574,673,000
16/12/2010	12,100	-0.60 ▼	-4.72	12,600	12,700	12,100	251,270	3,040,367,000
15/12/2010	12,700	-0.60 ▼	-4.51	13,000	13,500	12,700	160,610	2,039,747,000
14/12/2010	13,300	-0.60 ▼	-4.32	13,400	13,900	13,300	293,580	3,904,614,000
13/12/2010	13,900	0.60 ▲	4.51	13,900	13,900	13,700	321,220	4,464,958,000
10/12/2010	13,300	0.60 ▲	4.72	13,000	13,300	12,600	259,560	3,452,148,000
09/12/2010	12,700	0.00 ■■	0.00	12,200	13,200	12,100	280,180	3,558,286,000
08/12/2010	12,700	-0.60 ▼	-4.51	12,800	13,000	12,700	274,850	3,490,595,000
07/12/2010	13,300	-0.60 ▼	-4.32	13,900	13,900	13,300	397,120	5,281,696,000
06/12/2010	13,900	-0.10 ▼	-0.71	14,000	14,600	13,700	314,640	4,373,496,000
03/12/2010	14,000	0.40 ▲	2.94	14,200	14,200	13,700	464,190	6,498,660,000
02/12/2010	13,600	0.60 ▲	4.62	12,800	13,600	12,600	325,170	4,422,312,000
01/12/2010	13,000	-0.50 ▼	-3.70	13,700	14,000	12,900	232,540	3,023,020,000
30/11/2010	13,500	0.60 ▲	4.65	13,500	13,500	13,400	222,880	3,008,880,000
29/11/2010	12,900	0.60 ▲	4.88	12,600	12,900	12,300	416,920	5,378,268,000
26/11/2010	12,300	0.50 ▲	4.24	12,100	12,300	11,800	261,100	3,211,530,000
25/11/2010	11,800	0.50 ▲	4.42	11,300	11,800	11,300	279,840	3,302,112,000
24/11/2010	11,300	0.30 ▲	2.73	11,000	11,400	10,800	156,940	1,773,422,000
23/11/2010	11,000	0.40 ▲	3.77	10,900	11,000	10,600	142,010	1,562,110,000
22/11/2010	10,600	-0.10 ▼	-0.93	10,300	10,800	10,300	208,900	2,214,340,000
19/11/2010	10,700	0.10 ▲	0.94	10,900	11,000	10,500	242,920	2,599,244,000
18/11/2010	10,600	0.50 ▲	4.95	10,400	10,600	10,400	156,850	1,662,610,000
17/11/2010	10,100	0.10 ▲	1.00	9,800	10,400	9,800	123,680	1,249,168,000
16/11/2010	10,000	-0.40 ▼	-3.85	10,900	10,900	10,000	210,100	2,101,000,000
15/11/2010	10,400	-0.30 ▼	-2.80	10,900	11,100	10,300	161,740	1,682,096,000
12/11/2010	10,700	-0.50 ▼	-4.46	11,200	11,200	10,700	199,120	2,130,584,000
11/11/2010	11,200	-0.40 ▼	-3.45	11,300	11,700	11,100	334,460	3,745,952,000
10/11/2010	11,600	-0.20 ▼	-1.69	11,600	11,900	11,500	108,030	1,253,148,000
09/11/2010	11,800	-0.60 ▼	-4.84	12,300	12,300	11,800	252,930	2,984,574,000
08/11/2010	12,400	-0.20 ▼	-1.59	12,600	12,800	12,300	95,160	1,179,984,000
05/11/2010	12,600	0.60 ▲	5.00	12,500	12,600	12,000	168,860	2,127,636,000
04/11/2010	12,000	-0.10 ▼	-0.83	11,900	12,300	11,900	80,160	961,920,000
03/11/2010	12,100	-0.40 ▼	-3.20	12,700	12,700	11,900	81,760	989,296,000
02/11/2010	12,500	-0.40 ▼	-3.10	12,800	12,800	12,500	66,110	826,375,000
01/11/2010	12,900	0.00 ■■	0.00	12,900	13,200	12,600	100,260	1,293,354,000
29/10/2010	12,900	-0.10 ▼	-0.77	12,700	13,200	12,700	111,460	1,437,834,000
28/10/2010	13,000	-0.10 ▼	-0.76	12,700	13,100	12,700	52,840	686,920,000
27/10/2010	13,100	-0.60 ▼	-4.38	13,900	13,900	13,100	132,850	1,740,335,000
26/10/2010	13,700	0.60 ▲	4.58	13,600	13,700	13,500	408,820	5,600,834,000
25/10/2010	13,100	0.60 ▲	4.80	12,400	13,100	12,100	112,180	1,469,558,000
22/10/2010	12,500	-0.20 ▼	-1.57	12,300	12,900	12,300	74,760	934,500,000
21/10/2010	12,700	-0.60 ▼	-4.51	13,100	13,400	12,700	306,890	3,897,503,000
20/10/2010	13,300	-0.60 ▼	-4.32	13,300	13,400	13,300	112,350	1,494,255,000
19/10/2010	13,900	-0.70 ▼	-4.79	14,600	14,600	13,900	179,330	2,492,687,000
18/10/2010	14,600	-0.60 ▼	-3.95	15,200	15,200	14,600	116,220	1,696,812,000
15/10/2010	15,200	0.10 ▲	0.66	15,800	15,800	15,200	433,980	6,596,496,000
14/10/2010	15,100	0.60 ▲	4.14	15,100	15,100	15,100	115,780	1,748,278,000
13/10/2010	22,900	0.10 ▲	0.44	22,400	22,900	22,300	386,020	8,839,858,000
12/10/2010	22,800	-0.70 ▼	-2.98	23,500	23,700	22,800	274,060	6,248,568,000
11/10/2010	23,500	0.10 ▲	0.43	23,800	23,900	23,400	279,240	6,562,140,000
08/10/2010	23,400	-0.50 ▼	-2.09	23,200	24,100	23,200	212,750	4,978,350,000
07/10/2010	23,900	-0.70 ▼	-2.85	24,700	24,900	23,900	202,620	4,842,618,000
06/10/2010	24,600	0.60 ▲	2.50	25,000	25,000	24,200	171,620	4,221,852,000
05/10/2010	24,000	0.40 ▲	1.69	23,500	24,200	23,100	231,370	5,552,880,000
04/10/2010	23,600	0.10 ▲	0.43	24,600	24,600	23,600	822,250	19,405,100,000
01/10/2010	23,500	-0.60 ▼	-2.49	24,700	24,700	23,500	230,040	5,405,940,000
30/09/2010	24,100	-0.60 ▼	-2.43	24,000	25,000	24,000	138,030	3,326,523,000
29/09/2010	24,700	-1.00 ▼	-3.89	25,100	25,700	24,700	213,820	5,281,354,000
28/09/2010	25,700	-0.30 ▼	-1.15	27,000	27,000	25,700	245,290	6,303,953,000
27/09/2010	26,000	0.70 ▲	2.77	26,000	26,500	25,800	866,370	22,525,620,000
24/09/2010	25,300	0.60 ▲	2.43	25,200	25,800	24,700	330,420	8,359,626,000
23/09/2010	24,700	-1.00 ▼	-3.89	25,100	25,200	24,500	586,420	14,484,574,000
22/09/2010	25,700	-0.30 ▼	-1.15	26,000	26,200	25,500	504,410	12,963,337,000
21/09/2010	26,000	0.20 ▲	0.78	25,800	26,900	25,000	623,340	16,206,840,000
20/09/2010	25,800	1.20 ▲	4.88	25,800	25,800	25,800	71,760	1,851,408,000
17/09/2010	24,600	1.10 ▲	4.68	24,500	24,600	23,800	501,300	12,331,980,000
16/09/2010	23,500	0.60 ▲	2.62	22,600	23,500	22,600	320,770	7,538,095,000
15/09/2010	22,900	-0.70 ▼	-2.97	24,200	24,200	22,600	357,080	8,177,132,000
14/09/2010	23,600	1.10 ▲	4.89	23,000	23,600	22,100	524,220	12,371,592,000
13/09/2010	22,500	-1.10 ▼	-4.66	23,000	24,000	22,500	440,940	9,921,150,000
10/09/2010	23,600	-1.20 ▼	-4.84	25,500	26,000	23,600	558,010	13,169,036,000
09/09/2010	24,800	1.10 ▲	4.64	24,800	24,800	24,600	424,020	10,515,696,000
08/09/2010	23,700	1.10 ▲	4.87	22,600	23,700	22,000	843,030	19,979,811,000
07/09/2010	22,600	1.00 ▲	4.63	22,600	22,600	21,800	715,440	16,168,944,000
06/09/2010	21,600	1.00 ▲	4.85	21,500	21,600	21,500	159,340	3,441,744,000
01/09/2010	20,600	0.60 ▲	3.00	19,700	21,000	19,600	195,830	4,034,098,000
31/08/2010	20,000	0.90 ▲	4.71	19,600	20,000	19,100	314,260	6,285,200,000
30/08/2010	19,100	0.90 ▲	4.95	19,100	19,100	19,000	133,550	2,550,805,000
27/08/2010	18,200	-0.40 ▼	-2.15	18,000	18,800	17,700	183,170	3,333,694,000
26/08/2010	18,600	0.00 ■■	0.00	18,600	18,700	17,700	200,160	3,722,976,000
25/08/2010	18,600	-0.90 ▼	-4.62	19,500	19,500	18,600	106,770	1,985,922,000
24/08/2010	19,500	-1.00 ▼	-4.88	19,700	19,700	19,500	177,070	3,452,865,000
23/08/2010	20,500	-0.90 ▼	-4.21	21,300	21,300	20,500	121,150	2,483,575,000
20/08/2010	21,400	-0.30 ▼	-1.38	21,400	21,700	20,800	191,460	4,097,244,000
19/08/2010	21,700	-0.30 ▼	-1.36	22,000	22,300	21,300	117,020	2,539,334,000
18/08/2010	22,000	-1.10 ▼	-4.76	23,000	23,000	22,000	187,080	4,115,760,000
17/08/2010	23,100	-0.90 ▼	-3.75	23,500	23,800	22,800	207,850	4,801,335,000
16/08/2010	24,000	1.10 ▲	4.80	23,500	24,000	23,500	334,980	8,039,520,000
13/08/2010	22,900	1.00 ▲	4.57	21,000	22,900	20,900	360,910	8,264,839,000
12/08/2010	21,900	-1.10 ▼	-4.78	22,500	22,700	21,900	178,880	3,917,472,000
11/08/2010	23,000	-0.50 ▼	-2.13	23,500	23,500	22,400	402,810	9,264,630,000
10/08/2010	23,500	-1.20 ▼	-4.86	24,000	24,000	23,500	120,320	2,827,520,000
09/08/2010	24,700	-1.30 ▼	-5.00	27,100	27,100	24,700	122,440	3,024,268,000
06/08/2010	26,000	0.00 ■■	0.00	26,000	26,000	25,500	113,480	2,950,480,000
05/08/2010	26,000	-1.00 ▼	-3.70	27,900	27,900	26,000	179,810	4,675,060,000
04/08/2010	27,000	-1.20 ▼	-4.26	27,400	27,600	26,800	284,020	7,668,540,000
03/08/2010	28,200	-1.00 ▼	-3.42	29,200	30,000	28,200	149,650	4,220,130,000
02/08/2010	29,200	-1.10 ▼	-3.63	30,500	30,500	29,100	79,030	2,307,676,000
30/07/2010	30,300	0.70 ▲	2.36	29,200	31,000	29,200	149,920	4,542,576,000
29/07/2010	29,600	0.00 ■■	0.00	29,900	29,900	28,400	139,770	4,137,192,000
28/07/2010	29,600	-1.50 ▼	-4.82	31,500	31,500	29,600	147,370	4,362,152,000
27/07/2010	31,100	-0.90 ▼	-2.81	32,000	32,100	31,100	169,530	5,272,383,000
26/07/2010	32,000	-1.10 ▼	-3.32	33,100	33,500	32,000	128,150	4,100,800,000
23/07/2010	33,100	-0.40 ▼	-1.19	33,500	34,800	33,100	188,710	6,246,301,000
22/07/2010	33,500	-0.90 ▼	-2.62	34,400	34,400	33,000	200,260	6,708,710,000
21/07/2010	34,400	-0.50 ▼	-1.43	34,600	34,700	34,100	129,420	4,452,048,000
20/07/2010	34,900	-0.40 ▼	-1.13	35,300	35,300	34,900	127,650	4,454,985,000
19/07/2010	35,300	-0.70 ▼	-1.94	35,000	36,000	35,000	132,960	4,693,488,000
16/07/2010	36,000	0.70 ▲	1.98	36,000	37,000	35,900	401,010	14,436,360,000
15/07/2010	35,300	-1.20 ▼	-3.29	36,000	36,400	35,300	173,680	6,130,904,000
14/07/2010	36,500	1.70 ▲	4.89	36,500	36,500	36,300	917,170	33,476,705,000
13/07/2010	34,800	0.50 ▲	1.46	34,300	35,400	34,300	295,110	10,269,828,000
12/07/2010	34,300	0.00 ■■	0.00	34,700	34,700	33,900	124,850	4,282,355,000
09/07/2010	34,300	0.30 ▲	0.88	34,000	34,700	34,000	88,810	3,046,183,000
08/07/2010	34,000	0.00 ■■	0.00	35,300	35,300	34,000	185,500	6,307,000,000
07/07/2010	34,000	-0.70 ▼	-2.02	36,400	36,400	34,000	389,610	13,246,740,000
06/07/2010	34,700	1.60 ▲	4.83	33,400	34,700	33,000	543,220	18,849,734,000
05/07/2010	33,100	-0.90 ▼	-2.65	34,400	34,400	33,100	179,120	5,928,872,000
02/07/2010	34,000	0.00 ■■	0.00	35,000	35,000	33,600	169,040	5,747,360,000
01/07/2010	34,000	-0.50 ▼	-1.45	34,500	34,700	33,800	155,040	5,271,360,000
30/06/2010	34,500	-1.30 ▼	-3.63	34,800	35,100	34,500	275,850	9,516,825,000
29/06/2010	35,800	-1.00 ▼	-2.72	36,600	37,000	35,700	167,980	6,013,684,000
28/06/2010	36,800	1.10 ▲	3.08	35,200	37,400	35,200	95,230	3,504,464,000
25/06/2010	35,700	-1.00 ▼	-2.72	36,500	36,500	35,600	128,820	4,598,874,000
24/06/2010	36,700	-0.30 ▼	-0.81	38,000	38,000	36,700	83,490	3,064,083,000
23/06/2010	37,000	-0.50 ▼	-1.33	38,400	38,400	36,800	130,630	4,833,310,000
22/06/2010	37,500	-1.60 ▼	-4.09	38,100	39,500	37,500	178,680	6,700,500,000
21/06/2010	39,100	0.40 ▲	1.03	38,700	40,600	38,700	401,140	15,684,574,000
18/06/2010	38,700	-0.10 ▼	-0.26	37,800	39,500	37,800	151,770	5,873,499,000
17/06/2010	38,800	-2.00 ▼	-4.90	39,300	40,500	38,800	296,240	11,494,112,000
16/06/2010	40,800	0.40 ▲	0.99	41,000	42,400	40,200	451,290	18,412,632,000
15/06/2010	40,400	1.90 ▲	4.94	40,400	40,400	40,000	756,900	30,578,760,000
14/06/2010	38,500	1.80 ▲	4.90	38,500	38,500	38,500	19,680	757,680,000
11/06/2010	36,700	1.70 ▲	4.86	36,600	36,700	36,500	138,870	5,096,529,000
10/06/2010	35,000	0.00 ■■	0.00	35,000	35,700	34,500	126,430	4,425,050,000
09/06/2010	35,000	-0.40 ▼	-1.13	35,800	35,800	35,000	99,500	3,482,500,000
08/06/2010	35,400	0.20 ▲	0.57	35,500	35,700	33,500	102,100	3,614,340,000
07/06/2010	35,200	-1.80 ▼	-4.86	35,300	36,000	35,200	165,790	5,835,808,000
04/06/2010	37,000	-1.10 ▼	-2.89	38,900	38,900	37,000	138,580	5,127,460,000
03/06/2010	38,100	-0.40 ▼	-1.04	38,500	39,100	38,100	313,130	11,930,253,000
02/06/2010	38,500	0.20 ▲	0.52	37,000	38,500	37,000	104,380	4,018,630,000
01/06/2010	38,300	-1.60 ▼	-4.01	38,000	39,500	38,000	272,770	10,447,091,000
31/05/2010	39,900	-2.10 ▼	-5.00	41,000	41,000	39,900	140,060	5,588,394,000
28/05/2010	42,000	2.00 ▲	5.00	41,800	42,000	40,500	235,110	9,874,620,000
27/05/2010	40,000	1.40 ▲	3.63	39,000	40,000	38,500	128,670	5,146,800,000
26/05/2010	38,600	1.80 ▲	4.89	37,000	38,600	36,200	226,490	8,742,514,000
25/05/2010	36,800	0.00 ■■	0.00	35,000	37,000	35,000	527,340	19,406,112,000
24/05/2010	36,800	-1.90 ▼	-4.91	36,900	37,000	36,800	126,650	4,660,720,000
21/05/2010	38,700	-2.00 ▼	-4.91	38,700	38,700	38,700	13,800	534,060,000
20/05/2010	40,700	-2.10 ▼	-4.91	40,700	41,900	40,700	314,500	12,800,150,000
19/05/2010	42,800	-2.20 ▼	-4.89	43,800	43,800	42,800	56,960	2,437,888,000
18/05/2010	45,000	0.00 ■■	0.00	46,500	46,500	45,000	287,410	12,933,450,000
17/05/2010	45,000	2.10 ▲	4.90	44,300	45,000	42,900	374,960	16,873,200,000
14/05/2010	42,900	2.00 ▲	4.89	42,000	42,900	40,900	154,570	6,631,053,000
13/05/2010	40,900	-2.10 ▼	-4.88	42,000	43,000	40,900	394,000	16,114,600,000
12/05/2010	43,000	-2.20 ▼	-4.87	43,100	44,100	43,000	193,770	8,332,110,000
11/05/2010	45,200	1.30 ▲	2.96	46,000	46,000	44,600	253,980	11,479,896,000
10/05/2010	43,900	-1.70 ▼	-3.73	46,000	46,000	43,900	204,180	8,963,502,000
07/05/2010	45,600	-2.40 ▼	-5.00	48,000	48,000	45,600	596,940	27,220,464,000
06/05/2010	48,000	0.20 ▲	0.42	48,500	50,000	47,000	1,103,410	52,963,680,000
05/05/2010	47,800	2.20 ▲	4.82	47,800	47,800	47,000	443,370	21,193,086,000
04/05/2010	45,600	2.10 ▲	4.83	45,600	45,600	45,600	274,400	12,512,640,000
29/04/2010	43,500	2.00 ▲	4.82	43,500	43,500	43,500	334,430	14,547,705,000
28/04/2010	41,500	1.90 ▲	4.80	41,500	41,500	41,000	418,380	17,362,770,000
27/04/2010	39,600	1.80 ▲	4.76	39,600	39,600	39,000	349,820	13,852,872,000
26/04/2010	37,800	1.80 ▲	5.00	37,800	37,800	37,800	67,210	2,540,538,000
22/04/2010	36,500	1.70 ▲	4.89	36,500	36,500	36,500	73,080	2,667,420,000
21/04/2010	34,800	1.60 ▲	4.82	34,800	34,800	34,800	52,460	1,825,608,000
20/04/2010	33,200	1.50 ▲	4.73	33,200	33,200	33,200	14,970	497,004,000
19/04/2010	31,700	1.50 ▲	4.97	31,700	31,700	31,700	77,620	2,460,554,000
16/04/2010	30,200	1.40 ▲	4.86	30,200	30,200	30,200	162,620	4,911,124,000
15/04/2010	28,800	0.00 ■■	0.00	29,000	29,000	28,100	193,710	5,578,848,000
14/04/2010	28,800	0.10 ▲	0.35	28,900	29,000	28,000	99,030	2,852,064,000
13/04/2010	28,700	1.30 ▲	4.74	28,200	28,700	27,700	223,690	6,419,903,000
12/04/2010	27,400	1.30 ▲	4.98	27,400	27,400	27,300	156,090	4,276,866,000
09/04/2010	26,100	-0.60 ▼	-2.25	26,100	26,500	25,400	170,350	4,446,135,000
08/04/2010	26,700	-1.30 ▼	-4.64	26,900	28,000	26,700	45,420	1,212,714,000
07/04/2010	28,000	-0.20 ▼	-0.71	28,000	28,500	27,500	82,500	2,310,000,000
06/04/2010	28,200	1.30 ▲	4.83	28,200	28,200	28,000	100,510	2,834,382,000
05/04/2010	26,900	1.20 ▲	4.67	26,900	26,900	26,900	41,030	1,103,707,000
02/04/2010	25,700	1.20 ▲	4.90	25,400	25,700	25,400	52,330	1,344,881,000
01/04/2010	24,500	0.50 ▲	2.08	23,100	24,500	23,000	16,750	410,375,000
31/03/2010	24,000	-1.00 ▼	-4.00	25,000	25,000	24,000	24,310	583,440,000
30/03/2010	25,000	0.00 ■■	0.00	24,200	25,200	23,900	78,210	1,955,250,000
29/03/2010	25,000	0.00 ■■	0.00	25,600	25,600	24,200	4,600	115,000,000
26/03/2010	25,000	0.80 ▲	3.31	24,000	25,000	24,000	6,280	157,000,000
25/03/2010	24,200	-0.80 ▼	-3.20	24,300	24,400	24,200	10,680	258,456,000
24/03/2010	25,000	-0.60 ▼	-2.34	24,600	26,000	24,600	23,900	597,500,000
23/03/2010	25,600	0.40 ▲	1.59	25,200	25,600	25,100	23,600	604,160,000
22/03/2010	25,200	0.00 ■■	0.00	25,900	25,900	24,000	23,900	602,280,000
19/03/2010	25,200	-0.90 ▼	-3.45	26,000	26,000	25,000	51,640	1,301,328,000
18/03/2010	26,100	1.20 ▲	4.82	24,100	26,100	24,100	25,140	656,154,000
17/03/2010	24,900	-0.10 ▼	-0.40	25,000	25,000	24,000	15,550	387,195,000
16/03/2010	25,000	0.00 ■■	0.00	25,700	25,700	24,400	9,430	235,750,000
15/03/2010	25,000	0.00 ■■	0.00	25,500	25,900	25,000	48,290	1,207,250,000
12/03/2010	25,000	-0.50 ▼	-1.96	25,600	25,700	25,000	62,990	1,574,750,000
11/03/2010	25,500	-0.50 ▼	-1.92	25,600	26,800	25,500	53,270	1,358,385,000
10/03/2010	26,000	0.50 ▲	1.96	25,500	26,400	25,500	51,700	1,344,200,000
09/03/2010	25,500	0.80 ▲	3.24	24,500	25,500	24,500	28,970	738,735,000
08/03/2010	24,700	1.10 ▲	4.66	24,500	24,700	24,200	28,560	705,432,000
05/03/2010	23,600	1.10 ▲	4.89	22,500	23,600	22,500	42,660	1,006,776,000
04/03/2010	22,500	0.80 ▲	3.69	21,600	22,500	21,600	31,490	708,525,000
03/03/2010	21,700	0.00 ■■	0.00	21,300	21,700	21,300	6,630	143,871,000
02/03/2010	21,700	0.20 ▲	0.93	21,300	21,700	21,300	11,150	241,955,000
01/03/2010	21,500	0.10 ▲	0.47	21,400	21,700	21,000	12,100	260,150,000
26/02/2010	21,400	0.20 ▲	0.94	20,800	21,600	20,800	5,030	107,642,000
25/02/2010	21,200	0.60 ▲	2.91	21,400	21,400	21,200	2,230	47,276,000
24/02/2010	20,600	-0.50 ▼	-2.37	20,500	21,100	20,500	8,910	183,546,000
23/02/2010	21,100	-1.10 ▼	-4.95	21,500	22,000	21,100	11,230	236,953,000
22/02/2010	22,200	0.20 ▲	0.91	22,700	22,700	22,000	4,810	106,782,000
12/02/2010	22,000	0.60 ▲	2.80	21,200	22,000	21,200	3,800	83,600,000
11/02/2010	21,400	0.50 ▲	2.39	21,300	21,400	21,300	7,910	169,274,000
10/02/2010	20,900	0.40 ▲	1.95	20,600	21,000	20,500	7,570	158,213,000
09/02/2010	20,500	-0.30 ▼	-1.44	20,800	20,800	20,400	8,840	181,220,000
08/02/2010	20,800	-0.70 ▼	-3.26	21,500	21,500	20,800	5,870	122,096,000
05/02/2010	21,500	-0.40 ▼	-1.83	21,500	21,800	21,500	4,500	96,750,000
04/02/2010	21,900	0.00 ■■	0.00	21,400	22,000	21,000	28,110	615,609,000
03/02/2010	21,900	0.00 ■■	0.00	21,400	22,000	21,000	22,580	494,502,000
02/02/2010	21,900	0.30 ▲	1.39	21,000	22,400	21,000	24,260	531,294,000
01/02/2010	21,600	-1.10 ▼	-4.85	21,700	22,000	21,600	54,890	1,185,624,000
29/01/2010	22,700	0.10 ▲	0.44	23,200	23,200	22,700	2,780	63,106,000
28/01/2010	22,600	0.10 ▲	0.44	21,700	22,600	21,700	7,860	177,636,000
27/01/2010	22,500	0.00 ■■	0.00	23,000	23,000	22,300	13,980	314,550,000
26/01/2010	22,500	1.00 ▲	4.65	22,500	22,500	22,100	8,610	193,725,000
25/01/2010	21,500	-0.30 ▼	-1.38	22,100	22,500	21,500	3,230	69,445,000
22/01/2010	21,800	-1.00 ▼	-4.39	21,800	22,800	21,800	27,040	589,472,000
21/01/2010	22,800	-1.20 ▼	-5.00	23,800	24,000	22,800	11,790	268,812,000
20/01/2010	24,000	0.00 ■■	0.00	25,000	25,000	24,000	10,250	246,000,000
19/01/2010	24,000	-0.40 ▼	-1.64	23,600	25,000	23,600	9,270	222,480,000
18/01/2010	24,400	-0.60 ▼	-2.40	25,000	25,500	24,200	14,850	362,340,000
15/01/2010	25,000	-0.50 ▼	-1.96	26,000	26,000	24,800	9,100	227,500,000
14/01/2010	25,500	0.30 ▲	1.19	25,100	25,600	24,900	31,700	808,350,000
13/01/2010	25,200	0.10 ▲	0.40	24,500	25,200	24,100	15,930	401,436,000
12/01/2010	25,100	-0.90 ▼	-3.46	27,000	27,000	25,000	11,270	282,877,000
11/01/2010	26,000	-1.00 ▼	-3.70	27,000	27,000	25,800	14,740	383,240,000
08/01/2010	27,000	-1.40 ▼	-4.93	28,500	28,500	27,000	14,850	400,950,000
07/01/2010	28,400	0.80 ▲	2.90	26,600	28,900	26,400	43,160	1,225,744,000
06/01/2010	27,600	0.00 ■■	0.00	26,500	28,000	26,500	28,220	778,872,000
05/01/2010	27,600	1.30 ▲	4.94	27,600	27,600	27,600	34,930	964,068,000
04/01/2010	26,300	1.20 ▲	4.78	25,300	26,300	25,300	27,060	711,678,000
31/12/2009	25,100	-0.10 ▼	-0.40	26,300	26,300	25,100	39,860	1,000,486,000
30/12/2009	25,200	1.20 ▲	5.00	25,000	25,200	25,000	22,970	578,844,000
29/12/2009	24,000	-0.90 ▼	-3.61	24,900	25,000	23,700	29,770	714,480,000
28/12/2009	24,900	-1.20 ▼	-4.60	26,100	27,300	24,900	53,500	1,332,150,000
25/12/2009	26,100	1.20 ▲	4.82	26,100	26,100	25,500	104,800	2,735,280,000
24/12/2009	24,900	0.70 ▲	2.89	25,200	25,200	24,000	2,970	73,953,000
23/12/2009	24,200	-1.00 ▼	-3.97	25,900	25,900	24,200	8,480	205,216,000
22/12/2009	25,200	-1.20 ▼	-4.55	26,000	27,600	25,200	43,790	1,103,508,000
21/12/2009	26,400	0.90 ▲	3.53	26,000	26,700	26,000	15,930	420,552,000
18/12/2009	25,500	1.00 ▲	4.08	24,500	25,700	24,500	54,290	1,384,395,000
17/12/2009	24,500	0.00 ■■	0.00	23,300	24,500	23,300	7,010	171,745,000
16/12/2009	24,500	-1.20 ▼	-4.67	24,500	24,500	24,500	570	13,965,000
15/12/2009	25,700	1.10 ▲	4.47	25,700	25,700	23,400	4,770	122,589,000
14/12/2009	24,600	-1.20 ▼	-4.65	24,600	25,100	24,600	19,400	477,240,000
11/12/2009	25,800	-1.30 ▼	-4.80	25,900	28,000	25,800	5,110	131,838,000
10/12/2009	27,100	-0.40 ▼	-1.45	27,500	28,800	27,000	2,310	62,601,000
09/12/2009	27,500	-1.40 ▼	-4.84	28,900	28,900	27,500	7,800	214,500,000
08/12/2009	28,900	0.00 ■■	0.00	28,900	28,900	28,000	580	16,762,000
07/12/2009	28,900	1.30 ▲	4.71	28,900	28,900	28,000	6,250	180,625,000
04/12/2009	27,600	-1.30 ▼	-4.50	29,400	29,400	27,600	4,250	117,300,000
03/12/2009	28,900	-1.50 ▼	-4.93	29,100	29,100	28,900	10,550	304,895,000
02/12/2009	30,400	-1.50 ▼	-4.70	30,500	32,500	30,400	5,160	156,864,000
01/12/2009	31,900	0.50 ▲	1.59	32,000	32,000	30,100	15,200	484,880,000
30/11/2009	31,400	0.20 ▲	0.64	29,700	31,400	29,700	30,780	966,492,000
27/11/2009	31,200	1.30 ▲	4.35	28,500	31,300	28,500	61,770	1,927,224,000
26/11/2009	29,900	-1.50 ▼	-4.78	29,900	29,900	29,900	25,280	755,872,000
25/11/2009	31,400	-1.60 ▼	-4.85	31,400	34,000	31,400	39,940	1,254,116,000
24/11/2009	33,000	-1.70 ▼	-4.90	33,200	33,500	33,000	20,260	668,580,000
23/11/2009	34,700	-1.80 ▼	-4.93	36,000	36,000	34,700	29,300	1,016,710,000
20/11/2009	36,500	0.20 ▲	0.55	35,700	38,000	35,500	21,560	786,940,000
19/11/2009	36,300	1.70 ▲	4.91	36,000	36,300	35,500	56,160	2,038,608,000
18/11/2009	34,600	1.60 ▲	4.85	33,700	34,600	33,100	54,770	1,895,042,000
17/11/2009	33,000	-0.60 ▼	-1.79	33,000	33,900	32,800	18,440	608,520,000
16/11/2009	33,600	1.60 ▲	5.00	33,000	33,600	33,000	59,020	1,983,072,000
13/11/2009	32,000	0.40 ▲	1.27	30,600	32,500	30,600	11,470	367,040,000
12/11/2009	31,600	1.30 ▲	4.29	31,700	31,700	31,500	7,790	246,164,000
11/11/2009	30,300	1.40 ▲	4.84	27,700	30,300	27,600	36,880	1,117,464,000
10/11/2009	28,900	-1.50 ▼	-4.93	31,900	31,900	28,900	23,260	672,214,000
09/11/2009	30,400	-1.50 ▼	-4.70	31,900	31,900	30,400	25,030	760,912,000
06/11/2009	31,900	-1.60 ▼	-4.78	34,800	34,800	31,900	14,370	458,403,000
05/11/2009	33,500	1.20 ▲	3.72	30,700	33,500	30,700	13,630	456,605,000
04/11/2009	32,300	-1.40 ▼	-4.15	32,100	34,200	32,100	21,100	681,530,000
03/11/2009	33,700	-1.70 ▼	-4.80	33,800	33,800	33,700	9,140	308,018,000
02/11/2009	35,400	-1.80 ▼	-4.84	35,500	35,600	35,400	7,820	276,828,000
30/10/2009	37,200	-0.40 ▼	-1.06	37,800	37,800	37,000	10,600	394,320,000
29/10/2009	37,600	-0.60 ▼	-1.57	38,100	38,100	36,300	22,820	858,032,000
28/10/2009	38,200	1.80 ▲	4.95	37,900	38,200	37,000	59,060	2,256,092,000
27/10/2009	36,400	-0.10 ▼	-0.27	35,600	36,600	35,600	26,400	960,960,000
26/10/2009	36,500	-1.50 ▼	-3.95	36,400	37,000	36,400	51,300	1,872,450,000
23/10/2009	38,000	-1.50 ▼	-3.80	39,500	39,500	38,000	55,520	2,109,760,000
22/10/2009	39,500	-0.40 ▼	-1.00	39,900	39,900	39,000	70,210	2,773,295,000
21/10/2009	39,900	1.90 ▲	5.00	38,500	39,900	38,000	201,540	8,041,446,000
20/10/2009	38,000	1.80 ▲	4.97	38,000	38,000	37,800	28,790	1,094,020,000
19/10/2009	36,700	-0.80 ▼	-2.13	36,600	37,000	36,500	64,600	2,370,820,000
16/10/2009	37,500	-0.50 ▼	-1.32	37,500	38,000	37,500	42,410	1,590,375,000
15/10/2009	38,000	0.00 ■■	0.00	38,000	39,300	38,000	54,800	2,082,400,000
14/10/2009	38,000	0.50 ▲	1.33	37,900	38,500	37,700	44,520	1,691,760,000
13/10/2009	37,500	-1.50 ▼	-3.85	38,000	38,300	37,500	70,070	2,627,625,000
12/10/2009	39,000	-1.00 ▼	-2.50	40,000	40,000	38,300	61,370	2,393,430,000
09/10/2009	40,000	1.00 ▲	2.56	40,700	40,700	38,300	50,930	2,037,200,000
08/10/2009	39,000	-1.00 ▼	-2.50	40,900	40,900	39,000	23,660	922,740,000
07/10/2009	40,000	1.90 ▲	4.99	40,000	40,000	40,000	56,180	2,247,200,000
06/10/2009	38,100	1.80 ▲	4.96	38,100	38,100	37,600	67,570	2,574,417,000
05/10/2009	36,300	0.10 ▲	0.28	35,200	38,000	35,200	52,630	1,910,469,000
02/10/2009	36,200	-1.90 ▼	-4.99	36,200	36,200	36,200	23,230	840,926,000
01/10/2009	38,100	-2.00 ▼	-4.99	39,300	40,000	38,100	49,420	1,882,902,000
30/09/2009	40,100	-0.90 ▼	-2.20	40,100	41,000	40,000	66,130	2,651,813,000
29/09/2009	41,000	-1.20 ▼	-2.84	42,200	42,200	40,500	54,800	2,246,800,000
28/09/2009	42,200	-1.80 ▼	-4.09	43,000	44,000	42,200	127,710	5,389,362,000
25/09/2009	44,000	-1.00 ▼	-2.22	43,500	44,300	43,500	47,040	2,069,760,000
24/09/2009	45,000	1.80 ▲	4.17	45,300	45,300	43,200	95,870	4,314,150,000
23/09/2009	43,200	2.00 ▲	4.85	41,200	43,200	41,200	199,900	8,635,680,000
22/09/2009	41,200	-2.10 ▼	-4.85	41,200	41,500	41,200	221,640	9,131,568,000
21/09/2009	43,300	-2.20 ▼	-4.84	43,300	45,500	43,300	215,040	9,311,232,000
18/09/2009	45,500	-2.30 ▼	-4.81	47,800	47,800	45,500	83,390	3,794,245,000
17/09/2009	47,800	2.20 ▲	4.82	47,800	47,800	47,500	215,370	10,294,686,000
16/09/2009	45,600	2.10 ▲	4.83	45,600	45,600	45,600	135,780	6,191,568,000
15/09/2009	43,500	2.00 ▲	4.82	43,500	43,500	43,500	30,230	1,315,005,000
14/09/2009	41,500	1.90 ▲	4.80	41,500	41,500	41,500	45,000	1,867,500,000
11/09/2009	39,600	1.80 ▲	4.76	39,600	39,600	39,600	78,480	3,107,808,000
10/09/2009	37,800	1.80 ▲	5.00	37,800	37,800	37,800	15,020	567,756,000
09/09/2009	36,000	0.00 ■■	0.00	36,000	36,000	36,000	45,000	1,620,000,000
01/01/1970	9,400	0.00 ■■	0.00	9,940	0	0	0	0

(ĐVT: 1,000 VNĐ)