Lịch sử giao dịch HU1 - 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 Đầu Tư & Xây Dựng HUD1
HUD1 Investment & Construction Joint Stock Company
Mã CK: HU1 5.53 ▼ -0.07 (-1.27%) (cập nhật 06:15 24/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: www.hud1.com.vn

HU1 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
24/04/2024	5,530	-0.07 ▼	-1.27	5,600	5,960	5,330	30	165,900
22/04/2024	5,600	0.00 ■■	0.00	5,600	5,600	5,600	50	280,000
19/04/2024	5,600	-0.20 ▼	-3.57	5,800	5,600	5,600	10	56,000
17/04/2024	5,800	-0.11 ▼	-1.90	5,910	5,910	5,800	100	580,000
16/04/2024	5,910	-0.29 ▼	-4.91	6,200	5,910	5,910	20	118,200
15/04/2024	6,200	-0.46 ▼	-7.42	6,660	6,200	6,200	280	1,736,000
12/04/2024	6,660	0.33 ▲	4.95	6,330	6,700	6,650	140	932,400
11/04/2024	6,330	-0.01 ▼	-0.16	6,340	6,340	6,330	180	1,139,400
10/04/2024	6,340	0.00 ■■	0.00	6,340	6,340	6,340	10	63,400
09/04/2024	6,340	0.36 ▲	5.68	5,980	6,340	5,980	20	126,800
08/04/2024	5,980	0.39 ▲	6.52	5,590	5,980	5,980	10	59,800
05/04/2024	5,590	0.00 ■■	0.00	5,590	5,590	5,590	70	391,300
03/04/2024	5,590	0.02 ▲	0.36	5,570	5,940	5,580	60	335,400
02/04/2024	5,570	0.35 ▲	6.28	5,220	5,570	4,860	500	2,785,000
29/03/2024	5,220	-0.26 ▼	-4.98	5,480	5,230	5,220	50	261,000
28/03/2024	5,480	-0.06 ▼	-1.09	5,540	5,550	5,480	30	164,400
27/03/2024	5,540	-0.36 ▼	-6.50	5,900	5,560	5,490	980	5,429,200
26/03/2024	5,900	0.05 ▲	0.85	5,850	5,900	5,800	2,540	14,986,000
25/03/2024	5,850	-0.03 ▼	-0.51	5,880	5,850	5,850	10	58,500
22/03/2024	5,880	0.00 ■■	0.00	5,880	6,290	5,570	1,270	7,467,600
21/03/2024	5,880	0.38 ▲	6.46	5,500	5,880	5,600	6,860	40,336,800
20/03/2024	5,500	0.05 ▲	0.91	5,450	5,830	5,500	7,420	40,810,000
19/03/2024	5,450	-0.25 ▼	-4.59	5,700	5,700	5,450	370	2,016,500
18/03/2024	5,700	0.00 ■■	0.00	5,700	5,700	5,700	160	912,000
15/03/2024	5,700	-0.10 ▼	-1.75	5,800	5,800	5,700	4,140	23,598,000
13/03/2024	5,800	0.00 ■■	0.00	5,800	5,810	5,800	1,330	7,714,000
12/03/2024	5,800	-0.05 ▼	-0.86	5,850	5,800	5,800	500	2,900,000
11/03/2024	5,850	0.05 ▲	0.85	5,800	5,850	5,850	600	3,510,000
08/03/2024	5,800	-0.20 ▼	-3.45	6,000	6,000	5,580	600	3,480,000
07/03/2024	6,000	-0.50 ▼	-8.33	6,500	6,000	6,000	510	3,060,000
06/03/2024	6,000	0.00 ■■	0.00	6,000	6,000	5,990	710	4,260,000
05/03/2024	6,000	-0.07 ▼	-1.17	6,070	6,050	6,000	3,800	22,800,000
04/03/2024	6,070	-0.23 ▼	-3.79	6,300	6,300	6,000	1,350	8,194,500
01/03/2024	6,300	0.15 ▲	2.38	6,150	6,300	6,050	790	4,977,000
29/02/2024	6,150	-0.15 ▼	-2.44	6,300	6,740	6,120	1,100	6,765,000
28/02/2024	6,300	0.00 ■■	0.00	6,300	6,300	6,300	1,000	6,300,000
27/02/2024	6,300	0.00 ■■	0.00	6,300	6,300	6,300	530	3,339,000
26/02/2024	6,300	0.00 ■■	0.00	6,300	6,300	6,300	1,000	6,300,000
22/02/2024	6,300	0.00 ■■	0.00	6,300	6,300	6,300	120	756,000
21/02/2024	6,300	0.00 ■■	0.00	6,300	6,300	6,010	510	3,213,000
20/02/2024	6,300	-0.05 ▼	-0.79	6,350	6,500	6,300	3,650	22,995,000
19/02/2024	6,350	-0.15 ▼	-2.36	6,500	6,500	6,350	3,350	21,272,500
16/02/2024	6,500	0.00 ■■	0.00	6,500	6,500	6,500	10	65,000
15/02/2024	6,500	0.00 ■■	0.00	6,500	6,500	6,500	10	65,000
05/02/2024	6,500	0.00 ■■	0.00	6,500	6,500	6,500	20	130,000
02/02/2024	6,500	0.20 ▲	3.08	6,300	6,540	6,500	550	3,575,000
01/02/2024	6,300	0.00 ■■	0.00	6,300	6,300	6,300	10	63,000
31/01/2024	6,300	-0.01 ▼	-0.16	6,310	6,300	6,300	20	126,000
30/01/2024	6,310	0.00 ■■	0.00	6,310	6,310	6,310	10	63,100
29/01/2024	6,310	-0.25 ▼	-3.96	6,560	6,320	6,310	70	441,700
19/01/2024	6,800	0.00 ■■	0.00	6,800	6,800	6,800	20	136,000
17/01/2024	6,800	0.10 ▲	1.47	6,700	6,800	6,800	100	680,000
16/01/2024	6,700	-0.30 ▼	-4.48	7,000	6,700	6,510	2,570	17,219,000
12/01/2024	7,000	-0.20 ▼	-2.86	7,200	7,110	7,000	70	490,000
11/01/2024	7,200	0.00 ■■	0.00	7,200	7,200	6,710	40	288,000
10/01/2024	7,200	0.00 ■■	0.00	7,200	7,200	7,200	20	144,000
09/01/2024	7,200	0.20 ▲	2.78	7,000	7,200	7,200	30	216,000
08/01/2024	7,000	0.13 ▲	1.86	6,870	7,000	6,990	370	2,590,000
05/01/2024	6,870	0.00 ■■	0.00	6,870	6,870	6,870	50	343,500
04/01/2024	6,870	0.00 ■■	0.00	6,870	6,870	6,870	70	480,900
02/01/2024	6,870	-0.51 ▼	-7.42	7,380	6,880	6,870	260	1,786,200
29/12/2023	7,380	0.00 ■■	0.00	7,380	7,380	7,380	120	885,600
28/12/2023	7,380	0.48 ▲	6.50	6,900	7,380	7,380	40	295,200
26/12/2023	6,900	0.00 ■■	0.00	6,900	6,900	6,900	200	1,380,000
25/12/2023	6,900	0.40 ▲	5.80	6,500	6,900	6,900	60	414,000
22/12/2023	6,500	-0.05 ▼	-0.77	6,550	6,500	6,500	20	130,000
21/12/2023	6,550	-0.15 ▼	-2.29	6,700	6,600	6,550	300	1,965,000
20/12/2023	6,700	-0.10 ▼	-1.49	6,800	6,800	6,700	310	2,077,000
18/12/2023	6,800	-0.20 ▼	-2.94	7,000	6,800	6,800	10	68,000
15/12/2023	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10	70,000
13/12/2023	7,000	0.00 ■■	0.00	7,000	0	0	0	0
08/12/2023	7,000	-0.44 ▼	-6.29	7,440	7,440	7,000	60	420,000
07/12/2023	7,440	-0.56 ▼	-7.53	8,000	8,480	7,440	410	3,050,400
05/12/2023	8,000	-0.50 ▼	-6.25	8,500	8,480	8,000	40	320,000
04/12/2023	8,500	-0.03 ▼	-0.35	8,530	8,500	8,380	40	340,000
01/12/2023	8,530	1.07 ▲	12.54	7,460	7,980	7,600	390	3,326,700
30/11/2023	7,980	0.52 ▲	6.52	7,460	7,980	7,600	190	1,516,200
29/11/2023	7,460	0.48 ▲	6.43	6,980	7,460	7,460	40	298,400
28/11/2023	6,980	0.45 ▲	6.45	6,530	6,980	6,530	40	279,200
23/11/2023	6,530	-0.47 ▼	-7.20	7,000	7,400	6,530	110	718,300
22/11/2023	7,000	0.30 ▲	4.29	6,700	7,100	7,000	60	420,000
21/11/2023	6,700	0.40 ▲	5.97	6,300	6,740	6,700	160	1,072,000
17/11/2023	6,300	0.03 ▲	0.48	6,270	6,300	6,300	20	126,000
16/11/2023	6,270	0.00 ■■	0.00	6,270	6,270	6,270	20	125,400
15/11/2023	6,270	0.01 ▲	0.16	6,260	6,270	6,270	30	188,100
13/11/2023	6,260	0.01 ▲	0.16	6,250	6,270	6,260	80	500,800
09/11/2023	6,250	-0.29 ▼	-4.64	6,540	6,790	6,250	20	125,000
08/11/2023	6,540	0.42 ▲	6.42	6,120	6,540	6,540	20	130,800
07/11/2023	6,120	-0.39 ▼	-6.37	6,510	6,120	6,120	10	61,200
06/11/2023	6,510	0.00 ■■	0.00	6,510	0	0	0	0
02/11/2023	6,500	-0.38 ▼	-5.85	6,880	6,880	6,500	220	1,430,000
01/11/2023	6,880	-0.50 ▼	-7.27	7,380	7,490	6,870	350	2,408,000
31/10/2023	7,380	0.31 ▲	4.20	7,070	7,380	6,580	310	2,287,800
30/10/2023	7,070	-0.53 ▼	-7.50	7,600	7,130	7,070	440	3,110,800
27/10/2023	7,600	0.48 ▲	6.32	7,120	7,600	6,630	960	7,296,000
26/10/2023	7,120	-0.53 ▼	-7.44	7,650	7,120	7,120	810	5,767,200
25/10/2023	7,650	-0.57 ▼	-7.45	8,220	7,660	7,650	130	994,500
24/10/2023	8,220	-0.61 ▼	-7.42	8,830	8,220	8,220	100	822,000
23/10/2023	8,830	-0.66 ▼	-7.47	9,490	8,830	8,830	110	971,300
20/10/2023	9,490	-0.71 ▼	-7.48	10,200	9,490	9,490	10	94,900
17/10/2023	10,200	-0.75 ▼	-7.35	10,950	11,200	10,200	400	4,080,000
16/10/2023	10,950	0.50 ▲	4.57	10,450	11,000	10,950	40	438,000
13/10/2023	10,450	0.60 ▲	5.74	9,850	10,500	9,850	1,420	14,839,000
12/10/2023	9,850	0.64 ▲	6.50	9,210	9,850	8,580	1,410	13,888,500
11/10/2023	9,210	0.60 ▲	6.51	8,610	9,210	9,000	330	3,039,300
10/10/2023	8,610	0.56 ▲	6.50	8,050	8,610	8,600	580	4,993,800
09/10/2023	8,050	0.00 ■■	0.00	8,050	0	0	0	0
06/10/2023	8,050	0.00 ■■	0.00	8,050	0	0	0	0
29/09/2023	8,050	-0.35 ▼	-4.35	8,400	8,050	8,050	90	724,500
27/09/2023	8,400	-0.07 ▼	-0.83	8,470	8,400	8,400	10	84,000
26/09/2023	8,470	0.00 ■■	0.00	8,470	8,470	8,000	100	847,000
22/09/2023	8,460	-0.63 ▼	-7.45	9,090	9,000	8,460	430	3,637,800
21/09/2023	9,090	0.00 ■■	0.00	9,090	9,090	8,460	620	5,635,800
20/09/2023	9,090	0.59 ▲	6.49	8,500	9,090	7,910	410	3,726,900
19/09/2023	8,500	-0.41 ▼	-4.82	8,910	8,500	8,320	100	850,000
18/09/2023	8,910	-0.67 ▼	-7.52	9,580	8,920	8,910	410	3,653,100
15/09/2023	9,580	-0.02 ▼	-0.21	9,600	9,580	8,930	210	2,011,800
14/09/2023	9,600	0.03 ▲	0.31	9,570	9,600	8,910	2,190	21,024,000
13/09/2023	9,570	0.62 ▲	6.48	8,950	9,570	8,330	220	2,105,400
08/09/2023	8,950	0.05 ▲	0.56	8,900	8,950	8,850	180	1,611,000
07/09/2023	8,900	0.50 ▲	5.62	8,400	8,980	8,900	30	267,000
06/09/2023	8,400	0.50 ▲	5.95	7,900	8,400	7,800	650	5,460,000
05/09/2023	7,900	-0.40 ▼	-5.06	8,300	7,900	7,900	90	711,000
31/08/2023	8,300	0.00 ■■	0.00	8,300	8,300	8,300	150	1,245,000
30/08/2023	8,300	-0.05 ▼	-0.60	8,350	8,300	8,300	10	83,000
29/08/2023	8,350	0.00 ■■	0.00	8,350	8,350	8,350	60	501,000
28/08/2023	8,350	-0.62 ▼	-7.43	8,970	8,350	8,350	340	2,839,000
25/08/2023	8,970	-0.02 ▼	-0.22	8,990	8,970	8,370	230	2,063,100
23/08/2023	8,990	-0.01 ▼	-0.11	9,000	8,990	8,990	50	449,500
16/08/2023	9,000	0.00 ■■	0.00	9,000	9,000	9,000	20	180,000
15/08/2023	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
14/08/2023	9,000	0.00 ■■	0.00	9,000	9,000	9,000	120	1,080,000
11/08/2023	9,000	-0.10 ▼	-1.11	9,100	9,100	9,000	60	540,000
10/08/2023	9,100	0.04 ▲	0.44	9,060	9,100	9,070	1,270	11,557,000
09/08/2023	9,060	0.56 ▲	6.18	8,500	9,080	9,060	1,440	13,046,400
08/08/2023	8,500	0.00 ■■	0.00	8,500	8,500	8,500	70	595,000
04/08/2023	8,500	0.41 ▲	4.82	8,090	8,500	8,100	110	935,000
31/07/2023	8,090	0.00 ■■	0.00	8,090	0	0	0	0
28/07/2023	8,090	0.52 ▲	6.43	7,570	8,090	8,090	30	242,700
27/07/2023	7,570	0.47 ▲	6.21	7,100	7,570	7,570	60	454,200
24/07/2023	7,100	-0.30 ▼	-4.23	7,400	7,100	7,000	50	355,000
21/07/2023	7,400	0.00 ■■	0.00	7,400	7,400	7,400	10	74,000
14/07/2023	7,400	0.00 ■■	0.00	7,400	7,400	7,400	110	814,000
13/07/2023	7,400	0.00 ■■	0.00	7,400	7,400	7,400	570	4,218,000
29/06/2023	7,400	0.00 ■■	0.00	7,400	7,400	7,400	50	370,000
23/06/2023	7,400	-0.12 ▼	-1.62	7,520	7,400	7,400	110	814,000
21/06/2023	7,520	-0.07 ▼	-0.93	7,590	7,520	7,520	110	827,200
19/06/2023	7,590	0.49 ▲	6.46	7,100	7,590	7,590	70	531,300
14/06/2023	7,100	0.00 ■■	0.00	7,100	7,100	7,100	60	426,000
12/06/2023	7,100	0.00 ■■	0.00	7,100	7,100	7,100	200	1,420,000
08/06/2023	7,100	-0.06 ▼	-0.85	7,160	7,160	7,100	640	4,544,000
05/06/2023	7,160	0.46 ▲	6.42	6,700	7,160	6,700	710	5,083,600
02/06/2023	6,700	-0.26 ▼	-3.88	6,960	6,700	6,700	10	67,000
31/05/2023	6,960	0.01 ▲	0.14	6,950	6,960	6,960	10	69,600
30/05/2023	6,950	0.45 ▲	6.47	6,500	6,950	6,700	170	1,181,500
29/05/2023	6,500	-0.34 ▼	-5.23	6,840	6,500	6,500	10	65,000
25/05/2023	6,840	0.44 ▲	6.43	6,400	6,840	6,500	90	615,600
17/05/2023	6,400	0.10 ▲	1.56	6,300	6,400	6,400	40	256,000
16/05/2023	6,300	-0.01 ▼	-0.16	6,310	6,330	6,300	80	504,000
10/05/2023	6,310	0.04 ▲	0.63	6,270	6,310	6,270	30	189,300
09/05/2023	6,270	-0.47 ▼	-7.50	6,740	6,270	6,270	10	62,700
08/05/2023	6,740	-0.50 ▼	-7.42	7,240	6,740	6,740	60	404,400
05/05/2023	7,240	0.47 ▲	6.49	6,770	7,240	7,230	30	217,200
04/05/2023	6,770	0.44 ▲	6.50	6,330	6,770	5,930	20	135,400
28/04/2023	6,330	-0.47 ▼	-7.42	6,800	6,330	6,330	10	63,300
27/04/2023	6,800	-0.09 ▼	-1.32	6,890	6,800	6,410	150	1,020,000
26/04/2023	6,890	-0.51 ▼	-7.40	7,400	6,890	6,890	420	2,893,800
21/04/2023	7,400	0.37 ▲	5.00	7,030	7,400	6,540	130	962,000
20/04/2023	7,030	0.00 ■■	0.00	7,030	7,030	7,030	100	703,000
19/04/2023	7,030	-0.52 ▼	-7.40	7,550	7,050	7,030	120	843,600
14/04/2023	7,550	0.04 ▲	0.53	7,510	7,550	7,550	10	75,500
13/04/2023	7,510	0.49 ▲	6.52	7,020	7,510	7,510	110	826,100
12/04/2023	7,020	-0.52 ▼	-7.41	7,540	7,060	7,020	170	1,193,400
10/04/2023	7,540	0.49 ▲	6.50	7,050	7,540	7,540	340	2,563,600
06/04/2023	7,050	-0.05 ▼	-0.71	7,100	7,100	7,050	40	282,000
05/04/2023	7,100	-0.52 ▼	-7.32	7,620	7,100	7,090	130	923,000
04/04/2023	7,620	0.38 ▲	4.99	7,240	7,630	7,620	30	228,600
03/04/2023	7,240	0.44 ▲	6.08	6,800	7,240	7,240	10	72,400
31/03/2023	6,800	0.41 ▲	6.03	6,390	6,800	6,750	20	136,000
30/03/2023	6,390	-0.43 ▼	-6.73	6,820	7,290	6,390	40	255,600
29/03/2023	6,820	-0.51 ▼	-7.48	7,330	6,830	6,820	150	1,023,000
28/03/2023	7,330	-0.54 ▼	-7.37	7,870	7,330	7,330	20	146,600
24/03/2023	7,620	0.00 ■■	0.00	7,620	7,870	6,850	670	5,105,400
21/03/2023	7,900	-0.59 ▼	-7.47	8,490	9,080	7,900	630	4,977,000
16/03/2023	8,490	0.26 ▲	3.06	8,230	8,490	8,490	10	84,900
15/03/2023	8,230	0.53 ▲	6.44	7,700	8,230	7,960	20	164,600
14/03/2023	7,700	0.30 ▲	3.90	7,400	7,700	6,890	110	847,000
09/03/2023	7,400	0.00 ■■	0.00	7,400	7,400	7,400	60	444,000
08/03/2023	7,400	0.00 ■■	0.00	7,400	7,400	7,400	10	74,000
24/02/2023	7,400	-0.10 ▼	-1.35	7,500	7,500	7,400	200	1,480,000
23/02/2023	7,500	0.00 ■■	0.00	7,500	7,500	7,500	350	2,625,000
21/02/2023	7,500	0.00 ■■	0.00	7,500	7,500	7,500	50	375,000
20/02/2023	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10	75,000
17/02/2023	7,500	-0.50 ▼	-6.67	8,000	7,500	7,440	590	4,425,000
13/02/2023	8,000	0.44 ▲	5.50	7,560	8,000	8,000	160	1,280,000
01/02/2023	7,560	0.07 ▲	0.93	7,490	8,010	7,550	210	1,587,600
30/01/2023	7,490	0.49 ▲	6.54	7,000	7,490	7,490	10	74,900
19/01/2023	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
18/01/2023	7,000	-0.41 ▼	-5.86	7,410	7,010	7,000	1,400	9,800,000
13/01/2023	7,410	-0.55 ▼	-7.42	7,960	7,410	7,410	800	5,928,000
12/01/2023	7,960	0.16 ▲	2.01	7,800	7,960	7,960	10	79,600
11/01/2023	7,800	0.30 ▲	3.85	7,500	7,800	7,800	10	78,000
03/01/2023	7,500	0.09 ▲	1.20	7,410	7,500	7,300	310	2,325,000
22/12/2022	7,410	-0.55 ▼	-7.42	7,960	7,410	7,410	100	741,000
20/12/2022	7,960	0.52 ▲	6.53	7,440	7,960	7,960	30	238,800
19/12/2022	7,440	-0.56 ▼	-7.53	8,000	7,440	7,440	1,000	7,440,000
12/12/2022	8,000	0.40 ▲	5.00	7,600	8,000	8,000	10	80,000
08/12/2022	7,600	0.13 ▲	1.71	7,470	7,600	7,600	10	76,000
05/12/2022	7,470	0.48 ▲	6.43	6,990	7,470	7,390	360	2,689,200
01/12/2022	6,990	0.45 ▲	6.44	6,540	6,990	6,960	120	838,800
29/11/2022	6,540	-0.36 ▼	-5.50	6,900	6,540	6,540	10	65,400
28/11/2022	6,900	-0.47 ▼	-6.81	7,370	6,900	6,900	110	759,000
25/11/2022	7,370	0.47 ▲	6.38	6,900	7,370	7,370	10	73,700
24/11/2022	6,900	0.08 ▲	1.16	6,820	6,900	6,900	170	1,173,000
23/11/2022	6,820	0.44 ▲	6.45	6,380	6,820	5,950	4,550	31,031,000
22/11/2022	6,380	-0.29 ▼	-4.55	6,670	7,130	6,380	20	127,600
21/11/2022	6,670	0.00 ■■	0.00	6,670	0	0	0	0
18/11/2022	6,670	0.43 ▲	6.45	6,240	6,670	6,670	10	66,700
17/11/2022	6,240	0.40 ▲	6.41	5,840	6,240	5,480	190	1,185,600
16/11/2022	5,840	0.38 ▲	6.51	5,460	5,840	5,840	10	58,400
15/11/2022	5,460	-0.40 ▼	-7.33	5,860	6,270	5,460	620	3,385,200
14/11/2022	5,860	-0.44 ▼	-7.51	6,300	5,860	5,860	10	58,600
11/11/2022	6,300	-0.30 ▼	-4.76	6,600	6,300	6,300	10	63,000
10/11/2022	6,600	-0.41 ▼	-6.21	7,010	6,600	6,600	20	132,000
08/11/2022	7,010	-0.09 ▼	-1.28	7,100	7,500	7,010	1,810	12,688,100
07/11/2022	7,100	-0.35 ▼	-4.93	7,450	7,400	7,100	180	1,278,000
04/11/2022	7,450	-0.54 ▼	-7.25	7,990	7,450	7,440	1,600	11,920,000
02/11/2022	7,990	0.01 ▲	0.13	7,980	7,990	7,990	410	3,275,900
01/11/2022	7,980	0.45 ▲	5.64	7,530	7,980	7,960	220	1,755,600
31/10/2022	7,530	-0.47 ▼	-6.24	8,000	7,530	7,530	30	225,900
28/10/2022	8,000	0.19 ▲	2.38	7,810	8,000	7,310	4,430	35,440,000
27/10/2022	7,810	0.36 ▲	4.61	7,450	7,970	7,500	3,890	30,380,900
26/10/2022	7,450	-0.17 ▼	-2.28	7,620	7,450	7,300	1,090	8,120,500
24/10/2022	7,620	-0.38 ▼	-4.99	8,000	8,000	7,620	4,440	33,832,800
21/10/2022	8,000	-0.31 ▼	-3.88	8,310	8,150	8,000	4,610	36,880,000
20/10/2022	8,310	-0.11 ▼	-1.32	8,420	9,000	8,020	3,600	29,916,000
19/10/2022	8,420	-0.58 ▼	-6.89	9,000	0	0	110	926,200
18/10/2022	9,000	0.32 ▲	3.56	8,680	9,000	8,300	560	5,040,000
17/10/2022	8,680	-0.05 ▼	-0.58	8,730	8,690	8,120	180	1,562,400
14/10/2022	8,730	0.52 ▲	5.96	8,210	8,730	7,680	20	174,600
13/10/2022	8,210	-0.59 ▼	-7.19	8,800	8,800	8,190	1,730	14,203,300
12/10/2022	8,800	0.24 ▲	2.73	8,560	9,090	8,010	700	6,160,000
11/10/2022	8,560	-0.64 ▼	-7.48	9,200	8,610	8,560	1,990	17,034,400
07/10/2022	8,800	-0.40 ▼	-4.55	9,200	9,200	8,800	1,710	15,048,000
04/10/2022	9,200	0.39 ▲	4.24	8,810	9,300	9,200	3,760	34,592,000
03/10/2022	8,810	0.56 ▲	6.36	8,250	8,810	7,810	250	2,202,500
30/09/2022	8,250	-0.57 ▼	-6.91	8,820	8,900	8,250	90	742,500
29/09/2022	8,820	-0.50 ▼	-5.67	9,320	9,500	8,810	130	1,146,600
28/09/2022	9,320	0.46 ▲	4.94	8,860	9,320	9,320	10	93,200
26/09/2022	8,860	-0.64 ▼	-7.22	9,500	8,870	8,860	230	2,037,800
23/09/2022	9,500	-0.18 ▼	-1.89	9,680	9,500	9,500	6,020	57,190,000
22/09/2022	9,680	0.46 ▲	4.75	9,220	9,680	9,000	2,540	24,587,200
20/09/2022	9,220	0.00 ■■	0.00	9,220	9,220	9,200	20	184,400
19/09/2022	9,220	-0.58 ▼	-6.29	9,800	9,220	9,120	120	1,106,400
16/09/2022	9,800	0.00 ■■	0.00	9,800	9,800	9,130	390	3,822,000
15/09/2022	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	960	9,408,000
14/09/2022	9,900	0.12 ▲	1.21	9,780	10,000	9,770	2,040	20,196,000
13/09/2022	9,780	0.61 ▲	6.24	9,170	9,780	9,160	2,070	20,244,600
09/09/2022	9,170	0.55 ▲	6.00	8,620	0	0	350	3,209,500
08/09/2022	8,620	-0.38 ▼	-4.41	9,000	9,570	8,620	540	4,654,800
07/09/2022	9,000	-0.51 ▼	-5.67	9,510	9,510	8,900	280	2,520,000
06/09/2022	9,510	-0.14 ▼	-1.47	9,650	10,100	9,320	1,790	17,022,900
05/09/2022	9,650	-0.55 ▼	-5.70	10,200	10,300	9,490	4,630	44,679,500
31/08/2022	10,200	0.00 ■■	0.00	10,200	10,200	10,200	40	408,000
30/08/2022	10,200	0.10 ▲	0.98	10,100	10,200	10,100	950	9,690,000
29/08/2022	10,100	0.00 ■■	0.00	10,100	10,100	9,990	3,840	38,784,000
26/08/2022	10,100	0.10 ▲	0.99	10,000	10,100	9,300	130	1,313,000
25/08/2022	10,000	0.20 ▲	2.00	9,800	10,000	9,240	30	300,000
24/08/2022	9,800	0.29 ▲	2.96	9,510	9,950	9,800	2,410	23,618,000
23/08/2022	9,510	-0.34 ▼	-3.58	9,850	9,900	9,500	110	1,046,100
22/08/2022	9,850	0.25 ▲	2.54	9,600	9,850	9,100	70	689,500
19/08/2022	9,600	-0.40 ▼	-4.17	10,000	10,200	9,600	80	768,000
18/08/2022	10,000	0.11 ▲	1.10	9,890	10,100	9,600	4,230	42,300,000
17/08/2022	9,890	0.22 ▲	2.22	9,670	9,900	9,300	5,900	58,351,000
16/08/2022	9,670	0.18 ▲	1.86	9,490	9,790	9,200	760	7,349,200
15/08/2022	9,490	-0.01 ▼	-0.11	9,500	9,600	9,180	610	5,788,900
12/08/2022	9,500	-0.10 ▼	-1.05	9,600	10,000	9,020	1,220	11,590,000
11/08/2022	9,600	0.40 ▲	4.17	9,200	9,600	9,200	2,090	20,064,000
10/08/2022	9,200	-0.25 ▼	-2.72	9,450	9,700	9,000	280	2,576,000
09/08/2022	9,450	0.00 ■■	0.00	9,450	9,450	9,110	260	2,457,000
08/08/2022	9,450	0.25 ▲	2.65	9,200	9,450	9,010	180	1,701,000
05/08/2022	9,200	-0.05 ▼	-0.54	9,250	9,200	9,000	180	1,656,000
04/08/2022	9,250	0.33 ▲	3.57	8,920	9,250	8,930	280	2,590,000
03/08/2022	8,920	-0.08 ▼	-0.90	9,000	9,340	8,800	1,730	15,431,600
02/08/2022	9,000	-0.20 ▼	-2.22	9,200	9,840	8,810	3,060	27,540,000
01/08/2022	9,200	0.10 ▲	1.09	9,100	9,200	8,800	900	8,280,000
29/07/2022	9,100	-0.40 ▼	-4.40	9,500	9,400	8,840	2,750	25,025,000
28/07/2022	9,500	0.21 ▲	2.21	9,290	9,500	8,750	2,010	19,095,000
27/07/2022	9,290	0.58 ▲	6.24	8,710	9,290	8,510	5,970	55,461,300
26/07/2022	8,710	-0.29 ▼	-3.33	9,000	9,340	8,710	20	174,200
25/07/2022	9,000	-0.30 ▼	-3.33	9,300	9,460	9,000	130	1,170,000
22/07/2022	9,300	-0.50 ▼	-5.38	9,800	9,800	9,300	1,100	10,230,000
21/07/2022	9,800	-0.08 ▼	-0.82	9,880	9,800	9,220	20	196,000
20/07/2022	9,880	-0.03 ▼	-0.30	9,910	9,880	9,220	940	9,287,200
19/07/2022	9,910	0.51 ▲	5.15	9,400	9,910	9,400	20	198,200
18/07/2022	9,400	0.00 ■■	0.00	9,400	9,910	9,400	150	1,410,000
16/07/2022	9,400	0.60 ▲	6.38	8,800	9,400	8,620	30	282,000
15/07/2022	9,400	0.60 ▲	6.38	8,800	9,400	8,620	30	282,000
14/07/2022	8,800	0.20 ▲	2.27	8,600	8,800	8,800	10	88,000
13/07/2022	8,600	0.00 ■■	0.00	8,600	8,800	8,600	270	2,322,000
12/07/2022	8,600	0.08 ▲	0.93	8,520	8,700	8,500	360	3,096,000
11/07/2022	8,520	-0.27 ▼	-3.17	8,790	9,000	8,520	130	1,107,600
08/07/2022	8,790	0.09 ▲	1.02	8,700	9,110	8,790	1,100	9,669,000
07/07/2022	8,700	0.08 ▲	0.92	8,620	8,700	8,500	1,250	10,875,000
06/07/2022	8,620	-0.09 ▼	-1.04	8,710	8,900	8,300	230	1,982,600
05/07/2022	8,710	-0.09 ▼	-1.03	8,800	9,190	8,700	850	7,403,500
04/07/2022	8,800	-0.28 ▼	-3.18	9,080	9,080	8,800	620	5,456,000
01/07/2022	9,080	0.38 ▲	4.19	8,700	9,080	8,700	350	3,178,000
30/06/2022	8,700	-0.45 ▼	-5.17	9,150	9,290	8,650	70	609,000
29/06/2022	9,150	-0.29 ▼	-3.17	9,440	9,700	9,150	210	1,921,500
28/06/2022	9,440	0.34 ▲	3.60	9,100	9,440	8,510	40	377,600
27/06/2022	9,100	-0.11 ▼	-1.21	9,210	9,100	8,800	20	182,000
24/06/2022	9,210	-0.52 ▼	-5.65	9,730	9,500	9,050	1,750	16,117,500
23/06/2022	9,730	0.63 ▲	6.47	9,100	9,730	9,730	10	97,300
22/06/2022	9,100	-0.45 ▼	-4.95	9,550	9,500	9,100	770	7,007,000
21/06/2022	9,550	0.46 ▲	4.82	9,090	9,550	8,600	1,900	18,145,000
20/06/2022	9,090	-0.68 ▼	-7.48	9,770	9,150	9,090	1,330	12,089,700
17/06/2022	9,770	-0.73 ▼	-7.47	10,500	9,900	9,770	8,520	83,240,400
16/06/2022	10,500	0.00 ■■	0.00	10,500	10,500	9,780	510	5,355,000
15/06/2022	10,500	0.35 ▲	3.33	10,150	10,600	10,300	2,120	22,260,000
14/06/2022	10,150	0.00 ■■	0.00	9,510	10,150	8,850	770	7,815,500
13/06/2022	9,510	-0.69 ▼	-7.26	10,200	9,510	9,510	20	190,200
10/06/2022	10,200	-0.75 ▼	-7.35	10,950	10,500	10,200	4,020	41,004,000
09/06/2022	10,950	0.55 ▲	5.02	10,400	10,950	9,700	130	1,423,500
08/06/2022	10,400	0.25 ▲	2.40	10,150	10,800	9,600	580	6,032,000
07/06/2022	10,150	-0.75 ▼	-7.39	10,900	11,550	10,150	1,800	18,270,000
06/06/2022	10,900	-0.80 ▼	-7.34	11,700	11,000	10,900	460	5,014,000
03/06/2022	11,700	-0.10 ▼	-0.85	11,800	11,700	11,000	20	234,000
02/06/2022	11,800	0.20 ▲	1.69	11,600	11,800	10,800	3,000	35,400,000
31/05/2022	11,600	-0.70 ▼	-6.03	12,300	12,000	11,500	2,490	28,884,000
30/05/2022	12,300	0.35 ▲	2.85	11,950	12,300	12,000	40	492,000
27/05/2022	11,950	0.00 ■■	0.00	11,950	12,350	11,950	40	478,000
26/05/2022	11,950	-0.50 ▼	-4.18	12,450	12,900	11,950	20	239,000
25/05/2022	12,450	-0.10 ▼	-0.80	12,550	12,900	12,450	1,210	15,064,500
24/05/2022	12,550	0.65 ▲	5.18	11,900	12,550	12,550	10	125,500
23/05/2022	11,900	-0.75 ▼	-6.30	12,650	11,900	11,900	50	595,000
20/05/2022	12,650	0.55 ▲	4.35	12,100	12,650	12,650	20	253,000
18/05/2022	12,100	-0.90 ▼	-7.44	13,000	12,950	12,100	2,260	27,346,000
17/05/2022	13,000	0.35 ▲	2.69	12,650	13,000	11,800	2,940	38,220,000
16/05/2022	12,650	0.80 ▲	6.32	11,850	12,650	12,650	10	126,500
13/05/2022	11,850	-0.85 ▼	-7.17	12,700	12,650	11,850	1,680	19,908,000
12/05/2022	12,700	-0.85 ▼	-6.69	13,550	12,700	12,700	130	1,651,000
11/05/2022	13,550	0.05 ▲	0.37	13,500	13,600	12,600	2,550	34,552,500
10/05/2022	13,500	0.50 ▲	3.70	13,000	13,500	12,500	20	270,000
09/05/2022	13,000	-0.95 ▼	-7.31	13,950	13,200	13,000	3,920	50,960,000
29/04/2022	14,800	-0.10 ▼	-0.68	14,900	14,800	13,900	150	2,220,000
28/04/2022	14,900	-0.05 ▼	-0.34	14,950	15,200	14,900	20	298,000
27/04/2022	14,950	0.45 ▲	3.01	14,500	15,400	13,500	230	3,438,500
26/04/2022	14,500	0.90 ▲	6.21	13,600	14,500	12,650	1,090	15,805,000
25/04/2022	13,600	-0.40 ▼	-2.94	14,000	14,000	13,600	1,120	15,232,000
23/04/2022	14,000	-0.85 ▼	-6.07	14,850	15,000	14,000	190	2,660,000
22/04/2022	14,000	-0.85 ▼	-6.07	14,850	15,000	14,000	190	2,660,000
21/04/2022	14,850	0.95 ▲	6.40	13,900	14,850	13,000	1,940	28,809,000
20/04/2022	13,900	-1.00 ▼	-7.19	14,900	14,900	13,900	820	11,398,000
19/04/2022	14,900	0.95 ▲	6.38	13,950	14,900	13,950	1,820	27,118,000
18/04/2022	13,950	-1.05 ▼	-7.53	15,000	14,500	13,950	5,960	83,142,000
16/04/2022	15,000	0.00 ■■	0.00	15,000	15,000	15,000	50	750,000
15/04/2022	15,000	0.00 ■■	0.00	15,000	15,000	15,000	50	750,000
14/04/2022	15,000	-0.10 ▼	-0.67	15,100	15,100	15,000	1,950	29,250,000
13/04/2022	15,100	0.00 ■■	0.00	15,100	15,100	15,100	800	12,080,000
12/04/2022	15,100	0.00 ■■	0.00	15,100	15,100	15,000	60	906,000
08/04/2022	15,100	-0.50 ▼	-3.31	15,600	15,600	15,100	860	12,986,000
07/04/2022	15,600	-0.15 ▼	-0.96	15,750	15,650	15,400	4,770	74,412,000
06/04/2022	15,750	0.10 ▲	0.63	15,650	16,500	15,600	1,540	24,255,000
05/04/2022	15,650	-0.15 ▼	-0.96	15,800	15,650	15,600	230	3,599,500
04/04/2022	15,800	0.00 ■■	0.00	15,800	16,000	15,800	3,150	49,770,000
01/04/2022	15,800	0.70 ▲	4.43	15,100	15,950	15,200	1,980	31,284,000
31/03/2022	15,100	-0.95 ▼	-6.29	16,050	16,000	15,000	230	3,473,000
30/03/2022	16,050	0.25 ▲	1.56	15,800	16,050	15,650	4,120	66,126,000
29/03/2022	15,800	0.25 ▲	1.58	15,550	15,800	15,550	960	15,168,000
28/03/2022	15,550	-0.95 ▼	-6.11	16,500	16,200	15,550	2,230	34,676,500
25/03/2022	16,500	0.10 ▲	0.61	16,400	16,550	16,300	5,380	88,770,000
24/03/2022	16,400	-0.40 ▼	-2.44	16,800	16,500	15,650	2,240	36,736,000
23/03/2022	16,800	0.30 ▲	1.79	16,500	16,900	16,100	2,970	49,896,000
22/03/2022	16,500	-0.05 ▼	-0.30	16,550	17,200	16,000	3,690	60,885,000
21/03/2022	16,550	1.05 ▲	6.34	15,500	16,550	15,600	6,320	104,596,000
18/03/2022	15,500	0.00 ■■	0.00	15,500	15,600	15,500	1,040	16,120,000
17/03/2022	15,500	0.00 ■■	0.00	15,500	15,700	15,500	3,310	51,305,000
16/03/2022	15,500	0.45 ▲	2.90	15,050	15,500	15,050	1,520	23,560,000
15/03/2022	15,050	0.05 ▲	0.33	15,000	15,050	14,100	1,380	20,769,000
14/03/2022	15,000	-0.10 ▼	-0.67	15,100	15,100	14,700	2,930	43,950,000
11/03/2022	15,100	-0.75 ▼	-4.97	15,850	15,800	15,000	7,170	108,267,000
10/03/2022	15,850	-1.15 ▼	-7.26	17,000	16,500	15,850	12,670	200,819,500
09/03/2022	17,000	-0.15 ▼	-0.88	17,150	18,000	16,000	15,470	262,990,000
08/03/2022	17,150	1.10 ▲	6.41	16,050	17,150	17,000	9,060	155,379,000
07/03/2022	16,050	1.05 ▲	6.54	15,000	16,050	15,100	12,920	207,366,000
04/03/2022	15,000	0.30 ▲	2.00	14,700	15,000	14,500	7,410	111,150,000
03/03/2022	14,700	0.00 ■■	0.00	14,700	14,700	13,800	50	735,000
02/03/2022	14,700	0.65 ▲	4.42	14,050	14,800	14,600	3,950	58,065,000
01/03/2022	14,050	-0.15 ▼	-1.07	14,200	14,200	14,050	2,890	40,604,500
28/02/2022	14,200	-0.30 ▼	-2.11	14,500	14,500	14,000	1,430	20,306,000
25/02/2022	14,500	0.60 ▲	4.14	13,900	14,500	13,900	14,580	211,410,000
24/02/2022	13,900	-0.20 ▼	-1.44	14,100	14,500	13,900	550	7,645,000
23/02/2022	14,100	0.80 ▲	5.67	13,300	14,100	13,300	4,980	70,218,000
22/02/2022	13,300	0.20 ▲	1.50	13,100	13,300	13,000	3,360	44,688,000
21/02/2022	13,100	0.35 ▲	2.67	12,750	13,400	13,000	440	5,764,000
18/02/2022	12,750	-0.70 ▼	-5.49	13,450	12,750	12,750	10	127,500
17/02/2022	13,450	0.00 ■■	0.00	13,450	13,450	12,650	650	8,742,500
16/02/2022	13,450	0.00 ■■	0.00	13,450	13,450	13,450	40	538,000
15/02/2022	13,450	0.45 ▲	3.35	13,000	13,450	12,900	1,930	25,958,500
11/02/2022	13,000	0.00 ■■	0.00	13,000	13,500	13,000	580	7,540,000
10/02/2022	13,000	0.00 ■■	0.00	13,000	13,000	12,600	120	1,560,000
09/02/2022	13,000	0.45 ▲	3.46	12,550	13,200	12,150	1,390	18,070,000
08/02/2022	12,550	0.00 ■■	0.00	12,550	12,550	12,550	80	1,004,000
07/02/2022	12,550	0.05 ▲	0.40	12,500	12,550	12,550	10	125,500
29/01/2022	12,500	0.00 ■■	0.00	12,500	12,500	12,500	2,000	25,000,000
28/01/2022	12,500	0.00 ■■	0.00	12,500	12,500	12,500	2,000	25,000,000
27/01/2022	12,500	0.00 ■■	0.00	12,500	12,500	12,500	510	6,375,000
26/01/2022	12,500	0.00 ■■	0.00	12,500	12,500	12,500	200	2,500,000
25/01/2022	12,500	-0.10 ▼	-0.80	12,600	12,500	12,500	30	375,000
21/01/2022	12,600	0.00 ■■	0.00	12,600	12,700	12,600	410	5,166,000
20/01/2022	12,600	0.00 ■■	0.00	12,600	12,600	12,600	90	1,134,000
17/01/2022	12,600	-0.70 ▼	-5.56	13,300	12,700	12,600	290	3,654,000
14/01/2022	13,300	0.00 ■■	0.00	13,300	13,300	13,000	1,010	13,433,000
12/01/2022	13,300	-0.10 ▼	-0.75	13,400	13,400	13,300	220	2,926,000
11/01/2022	13,400	-0.10 ▼	-0.75	13,500	13,400	13,050	140	1,876,000
10/01/2022	13,500	0.15 ▲	1.11	13,350	13,500	13,000	2,110	28,485,000
07/01/2022	13,350	0.10 ▲	0.75	13,250	13,350	13,150	470	6,274,500
06/01/2022	13,250	0.15 ▲	1.13	13,100	13,500	13,100	470	6,227,500
05/01/2022	13,100	-0.65 ▼	-4.96	13,750	13,750	13,100	710	9,301,000
04/01/2022	13,750	-0.05 ▼	-0.36	13,800	13,750	13,750	90	1,237,500
03/01/2022	14,400	0.45 ▲	3.13	13,950	14,400	13,550	220	3,168,000
31/12/2021	13,800	0.10 ▲	0.72	13,700	13,800	13,000	1,100	15,180,000
30/12/2021	13,700	0.10 ▲	0.73	13,600	13,800	13,000	2,340	32,058,000
29/12/2021	13,600	0.80 ▲	5.88	12,800	13,600	12,600	3,870	52,632,000
22/12/2021	13,100	-0.20 ▼	-1.53	13,300	13,300	12,900	1,180	15,458,000
21/12/2021	13,300	0.20 ▲	1.50	13,100	13,300	13,100	80	1,064,000
20/12/2021	13,100	0.10 ▲	0.76	13,000	13,100	13,100	300	3,930,000
17/12/2021	13,000	-0.50 ▼	-3.85	13,500	13,850	13,000	2,420	31,460,000
16/12/2021	13,500	0.20 ▲	1.48	13,300	13,550	13,300	4,210	56,835,000
15/12/2021	13,300	-0.20 ▼	-1.50	13,500	13,500	12,900	2,260	30,058,000
14/12/2021	13,500	-0.30 ▼	-2.22	13,800	13,800	13,000	1,870	25,245,000
13/12/2021	13,800	0.15 ▲	1.09	13,800	13,950	13,250	3,900	53,820,000
10/12/2021	13,800	0.10 ▲	0.72	13,800	14,050	13,800	4,550	62,790,000
09/12/2021	13,800	-0.20 ▼	-1.45	14,000	14,000	13,800	430	5,934,000
08/12/2021	14,000	-0.20 ▼	-1.43	14,200	14,100	13,900	1,370	19,180,000
07/12/2021	14,200	0.70 ▲	4.93	13,500	14,400	14,000	3,340	47,428,000
06/12/2021	13,500	-0.90 ▼	-6.67	14,400	14,400	13,500	1,070	14,445,000
03/12/2021	14,400	0.45 ▲	3.13	13,950	14,400	13,550	220	3,168,000
02/12/2021	13,950	0.05 ▲	0.36	13,900	13,950	13,200	2,740	38,223,000
01/12/2021	13,900	-0.60 ▼	-4.32	14,500	14,400	13,800	660	9,174,000
30/11/2021	14,500	0.30 ▲	2.07	14,200	14,500	13,900	530	7,685,000
29/11/2021	14,200	-0.30 ▼	-2.11	14,500	14,500	13,500	6,090	86,478,000
26/11/2021	14,500	0.30 ▲	2.07	14,200	14,900	14,000	1,890	27,405,000
25/11/2021	14,200	-0.75 ▼	-5.28	14,950	14,900	14,200	300	4,260,000
24/11/2021	14,950	0.95 ▲	6.35	14,000	14,950	13,100	7,110	106,294,500
23/11/2021	14,000	0.85 ▲	6.07	13,150	14,000	13,200	4,400	61,600,000
22/11/2021	13,150	-0.65 ▼	-4.94	13,800	14,650	13,150	2,050	26,957,500
19/11/2021	13,800	-0.70 ▼	-5.07	14,500	14,400	13,600	3,460	47,748,000
18/11/2021	14,500	0.20 ▲	1.38	14,300	14,500	13,300	6,130	88,885,000
17/11/2021	14,300	-0.60 ▼	-4.20	14,900	14,700	14,100	270	3,861,000
16/11/2021	14,900	0.10 ▲	0.67	14,800	15,000	14,300	4,090	60,941,000
15/11/2021	14,800	0.75 ▲	5.07	14,050	15,000	14,050	11,590	171,532,000
12/11/2021	14,050	-0.05 ▼	-0.36	14,100	14,100	13,900	890	12,504,500
11/11/2021	14,100	-0.50 ▼	-3.55	14,100	14,200	13,200	3,460	48,786,000
10/11/2021	14,100	0.30 ▲	2.13	14,100	14,400	13,200	240	3,384,000
09/11/2021	14,100	-0.10 ▼	-0.71	14,200	14,300	14,000	4,170	58,797,000
08/11/2021	14,200	0.40 ▲	2.82	13,800	14,700	13,800	4,520	64,184,000
05/11/2021	13,800	0.70 ▲	5.07	13,100	14,000	13,100	4,930	68,034,000
03/11/2021	13,900	-0.10 ▼	-0.72	14,000	14,400	13,900	3,210	44,619,000
02/11/2021	14,000	-0.60 ▼	-4.29	14,600	14,800	14,000	2,370	33,180,000
01/11/2021	14,600	0.40 ▲	2.74	14,200	14,600	14,000	3,430	50,078,000
29/10/2021	14,200	0.30 ▲	2.11	13,900	14,850	14,000	3,790	53,818,000
28/10/2021	13,900	0.90 ▲	6.47	13,000	13,900	13,000	12,420	172,638,000
27/10/2021	13,000	-0.10 ▼	-0.77	13,100	13,300	12,300	1,360	17,680,000
26/10/2021	13,100	0.10 ▲	0.76	13,000	13,100	13,050	200	2,620,000
25/10/2021	13,000	0.85 ▲	6.54	12,150	13,000	12,500	5,950	77,350,000
22/10/2021	12,150	0.75 ▲	6.17	11,400	12,150	11,450	11,840	143,856,000
21/10/2021	11,400	0.10 ▲	0.88	11,300	11,500	11,300	240	2,736,000
20/10/2021	11,300	-0.10 ▼	-0.88	11,300	11,300	11,200	30	339,000
19/10/2021	11,300	-0.30 ▼	-2.65	11,600	11,300	11,100	950	10,735,000
18/10/2021	11,600	0.20 ▲	1.72	11,400	11,750	11,400	980	11,368,000
15/10/2021	11,400	0.10 ▲	0.88	11,300	12,000	11,200	3,050	34,770,000
14/10/2021	11,300	-0.10 ▼	-0.88	11,300	11,300	11,200	180	2,034,000
13/10/2021	11,300	-0.20 ▼	-1.77	11,300	11,900	10,800	1,250	14,125,000
12/10/2021	11,300	0.70 ▲	6.19	10,600	11,300	10,700	1,140	12,882,000
11/10/2021	10,600	-0.05 ▼	-0.47	10,600	10,600	10,400	1,030	10,918,000
08/10/2021	10,600	-0.10 ▼	-0.94	10,700	10,600	10,600	1,000	10,600,000
06/10/2021	10,700	-0.30 ▼	-2.80	11,000	11,400	10,500	670	7,169,000
05/10/2021	11,000	0.50 ▲	4.55	10,500	11,200	11,000	1,160	12,760,000
04/10/2021	10,500	-0.55 ▼	-5.24	11,050	10,600	10,400	440	4,620,000
01/10/2021	11,050	-0.55 ▼	-4.98	11,600	11,050	11,000	120	1,326,000
30/09/2021	11,600	-0.05 ▼	-0.43	11,650	11,600	11,600	10	116,000
29/09/2021	11,650	0.75 ▲	6.44	10,900	11,650	10,900	430	5,009,500
28/09/2021	10,900	0.10 ▲	0.92	10,900	11,000	10,900	170	1,853,000
27/09/2021	10,900	-0.60 ▼	-5.50	11,500	11,300	10,900	370	4,033,000
24/09/2021	11,500	0.50 ▲	4.35	11,000	11,750	11,100	1,220	14,030,000
23/09/2021	11,000	-0.60 ▼	-5.45	11,600	11,600	11,000	330	3,630,000
22/09/2021	11,600	0.60 ▲	5.17	11,000	11,750	11,000	1,000	11,600,000
21/09/2021	11,000	0.20 ▲	1.82	11,000	11,200	11,000	2,000	22,000,000
20/09/2021	11,000	0.30 ▲	2.73	10,700	11,200	10,700	620	6,820,000
17/09/2021	10,700	-0.40 ▼	-3.74	11,100	10,700	10,600	310	3,317,000
16/09/2021	11,100	0.10 ▲	0.90	11,000	11,300	11,000	7,110	78,921,000
15/09/2021	11,000	-0.40 ▼	-3.64	11,000	11,000	10,600	1,390	15,290,000
14/09/2021	11,000	0.05 ▲	0.45	10,950	11,300	10,950	900	9,900,000
13/09/2021	10,950	0.35 ▲	3.20	10,600	11,200	10,950	2,180	23,871,000
10/09/2021	10,600	0.15 ▲	1.42	10,450	10,600	9,900	2,290	24,274,000
09/09/2021	10,450	-0.75 ▼	-7.18	11,200	10,900	10,450	2,300	24,035,000
08/09/2021	11,200	-0.20 ▼	-1.79	11,200	11,300	10,450	3,680	41,216,000
07/09/2021	11,200	0.20 ▲	1.79	11,000	11,300	11,000	1,860	20,832,000
06/09/2021	11,000	0.15 ▲	1.36	10,850	11,200	11,000	3,060	33,660,000
04/09/2021	8,200	-0.50 ▼	-6.10	8,700	8,500	8,300	150	1,230,000
03/09/2021	8,300	-0.40 ▼	-4.82	8,700	8,500	8,300	450	3,735,000
01/09/2021	10,850	0.70 ▲	6.45	10,150	10,850	10,800	2,140	23,219,000
31/08/2021	10,150	0.65 ▲	6.40	9,500	10,150	9,500	3,370	34,205,500
30/08/2021	9,500	0.50 ▲	5.26	9,000	9,630	9,000	3,390	32,205,000
27/08/2021	9,000	0.12 ▲	1.33	8,880	9,500	9,000	580	5,220,000
26/08/2021	8,880	0.58 ▲	6.53	8,300	8,880	8,300	2,530	22,466,400
24/08/2021	8,300	0.20 ▲	2.41	8,100	8,300	8,300	10	83,000
23/08/2021	8,100	-0.50 ▼	-6.17	8,600	8,110	8,100	550	4,455,000
20/08/2021	8,600	-0.20 ▼	-2.33	8,800	9,100	8,600	370	3,182,000
19/08/2021	8,800	-0.10 ▼	-1.14	8,900	8,800	8,800	760	6,688,000
18/08/2021	8,900	-0.15 ▼	-1.69	9,050	8,900	8,900	40	356,000
13/08/2021	9,050	0.55 ▲	6.08	8,500	9,090	8,490	4,260	38,553,000
12/08/2021	8,500	0.00 ■■	0.00	8,500	8,500	8,500	30	255,000
11/08/2021	8,500	0.50 ▲	5.88	8,000	8,500	8,500	10	85,000
10/08/2021	8,000	-0.20 ▼	-2.50	8,200	8,000	8,000	40	320,000
04/08/2021	8,200	-0.10 ▼	-1.22	8,300	8,300	8,200	150	1,230,000
03/08/2021	8,300	-0.40 ▼	-4.82	8,700	8,500	8,300	450	3,735,000
02/08/2021	8,700	-0.20 ▼	-2.30	8,900	8,700	8,600	60	522,000
30/07/2021	8,900	0.40 ▲	4.49	8,500	9,060	8,900	30	267,000
28/07/2021	8,500	0.00 ■■	0.00	8,500	8,500	8,500	30	255,000
27/07/2021	8,500	0.20 ▲	2.35	8,500	8,800	8,500	640	5,440,000
26/07/2021	8,500	0.21 ▲	2.47	8,290	8,600	8,500	110	935,000
23/07/2021	8,290	-0.61 ▼	-7.36	8,900	8,290	8,290	60	497,400
21/07/2021	8,900	0.10 ▲	1.12	8,800	0	0	12,340	109,826,000
20/07/2021	8,800	-0.09 ▼	-1.02	8,890	8,900	8,790	3,910	34,408,000
19/07/2021	8,890	0.29 ▲	3.26	8,600	9,000	8,300	3,820	33,959,800
16/07/2021	8,600	0.30 ▲	3.49	8,300	8,600	8,290	2,690	23,134,000
15/07/2021	8,300	0.31 ▲	3.73	7,990	8,470	8,300	50	415,000
14/07/2021	7,990	0.28 ▲	3.50	7,710	7,990	7,710	110	878,900
13/07/2021	7,710	-0.28 ▼	-3.63	7,990	8,400	7,710	440	3,392,400
12/07/2021	7,990	-0.30 ▼	-3.75	8,290	8,000	7,990	110	878,900
09/07/2021	8,290	0.06 ▲	0.72	8,230	8,290	8,290	40	331,600
08/07/2021	8,230	-0.02 ▼	-0.24	8,250	8,240	8,230	110	905,300
07/07/2021	8,250	-0.01 ▼	-0.12	8,260	8,580	7,900	410	3,382,500
06/07/2021	8,260	-0.01 ▼	-0.12	8,270	8,790	8,000	640	5,286,400
05/07/2021	8,270	-0.62 ▼	-7.50	8,890	8,800	8,270	110	909,700
02/07/2021	8,890	-0.11 ▼	-1.24	9,000	9,110	8,600	570	5,067,300
01/07/2021	9,000	-0.18 ▼	-2.00	9,180	9,000	8,700	330	2,970,000
30/06/2021	9,180	-0.01 ▼	-0.11	9,190	9,180	9,000	370	3,396,600
29/06/2021	9,190	0.19 ▲	2.07	9,000	9,190	9,000	430	3,951,700
28/06/2021	9,000	-0.35 ▼	-3.89	9,350	9,200	9,000	970	8,730,000
25/06/2021	9,350	0.35 ▲	3.74	9,000	9,490	9,000	980	9,163,000
24/06/2021	9,000	-0.28 ▼	-3.11	9,280	9,270	9,000	1,180	10,620,000
23/06/2021	9,280	-0.01 ▼	-0.11	9,290	9,290	9,000	1,410	13,084,800
22/06/2021	9,290	0.29 ▲	3.12	9,000	9,340	9,030	380	3,530,200
21/06/2021	9,000	-0.30 ▼	-3.33	9,060	9,290	8,990	2,030	18,270,000
18/06/2021	9,060	-0.24 ▼	-2.65	9,300	9,890	9,060	110	996,600
17/06/2021	9,300	0.27 ▲	2.90	9,030	9,300	9,020	470	4,371,000
16/06/2021	9,030	0.00 ■■	0.00	9,030	9,030	9,030	10	90,300
14/06/2021	9,500	-0.10 ▼	-1.05	9,600	9,560	9,500	150	1,425,000
11/06/2021	9,600	0.32 ▲	3.33	9,280	9,910	9,600	20	192,000
10/06/2021	9,280	0.00 ■■	0.00	9,280	9,280	9,280	100	928,000
09/06/2021	9,280	-0.02 ▼	-0.22	9,300	9,280	9,100	650	6,032,000
08/06/2021	9,300	-0.09 ▼	-0.97	9,390	9,300	9,300	80	744,000
07/06/2021	9,390	0.24 ▲	2.56	9,150	9,390	9,390	10	93,900
04/06/2021	9,150	-0.15 ▼	-1.64	9,300	9,160	9,150	260	2,379,000
03/06/2021	9,300	0.10 ▲	1.08	9,200	9,300	9,300	110	1,023,000
02/06/2021	9,200	-0.20 ▼	-2.17	9,400	9,200	9,020	170	1,564,000
31/05/2021	9,400	-0.22 ▼	-2.34	9,020	9,400	9,100	1,760	16,544,000
28/05/2021	9,020	-0.18 ▼	-2.00	9,200	9,020	9,020	50	451,000
27/05/2021	9,200	0.20 ▲	2.17	9,000	9,340	9,150	1,250	11,500,000
26/05/2021	9,000	-0.43 ▼	-4.78	9,430	9,300	9,000	190	1,710,000
25/05/2021	9,430	0.19 ▲	2.01	9,240	9,430	9,220	580	5,469,400
24/05/2021	9,240	-0.44 ▼	-4.76	9,680	9,250	9,020	370	3,418,800
21/05/2021	9,680	0.58 ▲	5.99	9,100	9,680	9,680	10	96,800
20/05/2021	9,100	0.40 ▲	4.40	9,100	9,590	9,050	550	5,005,000
19/05/2021	9,100	-0.02 ▼	-0.22	9,120	9,100	9,100	20	182,000
18/05/2021	9,120	-0.31 ▼	-3.40	9,430	9,490	9,010	320	2,918,400
17/05/2021	9,430	0.00 ■■	0.00	9,430	9,430	9,430	200	1,886,000
14/05/2021	9,430	-0.52 ▼	-5.51	9,950	9,430	9,260	1,100	10,373,000
13/05/2021	9,950	0.57 ▲	5.73	9,380	9,950	9,000	30	298,500
12/05/2021	9,380	-0.01 ▼	-0.11	9,390	9,990	9,010	520	4,877,600
11/05/2021	9,390	0.18 ▲	1.92	9,210	9,840	9,000	1,430	13,427,700
10/05/2021	9,210	0.21 ▲	2.28	9,210	9,480	9,160	410	3,776,100
07/05/2021	9,210	-0.29 ▼	-3.15	9,500	9,220	9,210	390	3,591,900
06/05/2021	9,500	0.10 ▲	1.05	9,400	10,000	9,500	160	1,520,000
05/05/2021	9,400	-0.10 ▼	-1.06	9,500	10,000	9,320	1,140	10,716,000
04/05/2021	9,500	0.10 ▲	1.05	9,400	9,960	8,810	490	4,655,000
03/05/2021	10,900	0.70 ▲	6.42	10,200	10,900	10,900	90	981,000
29/04/2021	9,400	-0.15 ▼	-1.60	9,550	9,550	9,400	320	3,008,000
28/04/2021	9,550	0.05 ▲	0.52	9,500	9,550	9,500	110	1,050,500
27/04/2021	9,500	0.04 ▲	0.42	9,460	9,600	9,400	280	2,660,000
26/04/2021	9,460	-0.34 ▼	-3.59	9,800	10,050	9,360	280	2,648,800
23/04/2021	9,800	0.20 ▲	2.04	9,600	9,980	9,800	20	196,000
22/04/2021	9,750	-0.24 ▼	-2.46	9,990	0	0	2,250	21,937,500
20/04/2021	9,600	0.20 ▲	2.08	9,600	10,050	9,600	180	1,728,000
19/04/2021	9,600	-0.29 ▼	-3.02	9,890	10,000	9,500	440	4,224,000
16/04/2021	9,890	0.23 ▲	2.33	9,660	9,890	9,600	120	1,186,800
15/04/2021	9,660	0.05 ▲	0.52	9,610	9,990	9,620	490	4,733,400
14/04/2021	9,610	-0.11 ▼	-1.14	9,720	9,990	9,510	210	2,018,100
13/04/2021	9,720	-0.18 ▼	-1.85	9,900	10,150	9,720	110	1,069,200
12/04/2021	9,900	-0.09 ▼	-0.91	9,990	9,980	9,720	630	6,237,000
09/04/2021	9,990	0.15 ▲	1.50	9,840	10,100	9,410	340	3,396,600
08/04/2021	9,840	0.01 ▲	0.10	9,840	10,000	9,840	890	8,757,600
07/04/2021	9,840	-0.26 ▼	-2.64	10,100	10,400	9,810	320	3,148,800
06/04/2021	10,100	-0.25 ▼	-2.48	10,350	10,450	9,800	70	707,000
05/04/2021	10,350	0.59 ▲	5.70	9,760	10,400	9,780	4,040	41,814,000
03/04/2021	10,900	0.70 ▲	6.42	10,200	10,500	9,650	90	981,000
02/04/2021	9,760	-0.44 ▼	-4.51	10,200	10,500	9,650	1,970	19,227,200
01/04/2021	10,200	0.21 ▲	2.06	9,990	10,550	10,050	1,230	12,546,000
31/03/2021	9,990	0.37 ▲	3.70	9,620	10,150	9,620	600	5,994,000
30/03/2021	9,620	0.02 ▲	0.21	9,600	10,100	9,600	590	5,675,800
29/03/2021	9,600	-0.30 ▼	-3.13	9,900	10,150	9,510	1,010	9,696,000
26/03/2021	9,900	-0.30 ▼	-3.03	10,200	9,900	9,520	770	7,623,000
25/03/2021	10,200	0.10 ▲	0.98	10,100	10,200	9,750	2,170	22,134,000
24/03/2021	10,100	0.10 ▲	0.99	10,000	10,200	10,000	70	707,000
23/03/2021	10,000	0.25 ▲	2.50	9,750	10,400	9,760	1,560	15,600,000
22/03/2021	9,750	-0.24 ▼	-2.46	9,990	10,600	9,750	2,250	21,937,500
19/03/2021	9,990	0.24 ▲	2.40	9,750	10,000	9,600	2,430	24,275,700
18/03/2021	9,750	-0.05 ▼	-0.51	9,800	10,000	9,750	2,640	25,740,000
17/03/2021	9,800	-0.20 ▼	-2.04	10,000	9,900	9,740	1,440	14,112,000
16/03/2021	10,000	-0.50 ▼	-5.00	10,500	10,500	9,800	770	7,700,000
15/03/2021	10,500	-0.15 ▼	-1.43	10,650	10,500	10,500	500	5,250,000
12/03/2021	10,650	0.15 ▲	1.41	10,500	10,800	10,600	550	5,857,500
11/03/2021	10,500	-0.50 ▼	-4.76	11,000	10,500	10,500	10	105,000
10/03/2021	11,000	0.05 ▲	0.45	10,950	11,600	11,000	260	2,860,000
09/03/2021	10,950	0.00 ■■	0.00	10,950	10,950	10,950	460	5,037,000
08/03/2021	10,950	0.70 ▲	6.39	10,250	10,950	10,250	3,460	37,887,000
05/03/2021	10,250	0.64 ▲	6.24	9,610	10,250	10,100	600	6,150,000
04/03/2021	9,610	0.01 ▲	0.10	9,600	9,610	9,610	60	576,600
03/03/2021	9,600	-0.40 ▼	-4.17	10,000	10,500	9,530	200	1,920,000
02/03/2021	10,000	0.48 ▲	4.80	9,520	10,150	9,700	670	6,700,000
01/03/2021	9,520	-0.48 ▼	-5.04	10,000	10,000	9,510	950	9,044,000
26/02/2021	10,000	0.47 ▲	4.70	9,530	10,050	9,000	950	9,500,000
25/02/2021	9,530	0.62 ▲	6.51	8,910	9,530	9,000	1,530	14,580,900
24/02/2021	8,910	-0.49 ▼	-5.50	9,400	10,050	8,910	310	2,762,100
23/02/2021	9,400	0.50 ▲	5.32	8,900	9,520	8,900	3,480	32,712,000
22/02/2021	8,900	0.58 ▲	6.52	8,320	8,900	8,800	390	3,471,000
19/02/2021	8,320	-0.56 ▼	-6.73	8,880	8,320	8,320	10	83,200
18/02/2021	8,880	0.58 ▲	6.53	8,300	8,880	8,800	640	5,683,200
08/02/2021	8,300	0.00 ■■	0.00	8,300	8,300	8,300	200	1,660,000
31/12/2020	8,680	0.47 ▲	5.41	8,210	8,780	8,680	160	1,388,800
30/12/2020	8,210	-0.59 ▼	-7.19	8,800	9,200	8,210	30,550	250,815,500
29/12/2020	8,800	0.60 ▲	6.82	8,230	8,800	8,100	1,234	10,859,200
28/12/2020	8,230	0.50 ▲	6.08	7,700	8,230	8,100	511	4,205,530
27/12/2020	7,700	-0.30 ▼	-3.90	8,030	7,700	7,700	100	770,000
25/12/2020	7,700	-0.30 ▼	-3.90	8,030	7,700	7,700	100	770,000
24/12/2020	8,030	-0.20 ▼	-2.49	8,220	8,030	8,030	14	112,420
23/12/2020	8,220	-0.30 ▼	-3.65	8,560	9,150	8,000	2,057	16,908,540
22/12/2020	8,560	0.60 ▲	7.01	8,000	8,560	7,500	704	6,026,240
21/12/2020	8,000	-0.30 ▼	-3.75	8,300	8,000	8,000	50	400,000
20/12/2020	8,300	0.50 ▲	6.02	7,790	8,300	8,290	1,063	8,822,900
18/12/2020	8,300	0.50 ▲	6.02	7,790	8,300	8,290	1,063	8,822,900
17/12/2020	7,790	-0.10 ▼	-1.28	7,850	7,790	7,790	30	233,700
16/12/2020	7,790	-0.10 ▼	-1.28	7,850	7,790	7,790	30	233,700
15/12/2020	7,850	0.50 ▲	6.37	7,340	7,850	7,500	440	3,454,000
14/12/2020	7,850	0.50 ▲	6.37	7,340	7,850	7,500	440	3,454,000
13/12/2020	7,340	-0.50 ▼	-6.81	7,880	7,340	7,330	25	183,500
11/12/2020	7,340	-0.50 ▼	-6.81	7,880	7,340	7,330	25	183,500
10/12/2020	8,300	-0.03 ▼	-0.36	8,330	8,300	7,750	180	1,494,000
09/12/2020	7,880	-0.10 ▼	-1.27	8,000	7,900	7,880	3	23,640
04/12/2020	7,700	0.20 ▲	2.60	7,480	8,000	7,700	1,005	7,738,500
03/12/2020	7,480	-0.60 ▼	-8.02	8,040	8,040	7,480	21	157,080
02/12/2020	8,040	0.50 ▲	6.22	7,520	8,040	7,010	2,002	16,096,080
01/12/2020	8,040	0.50 ▲	6.22	7,520	8,040	7,010	2,002	16,096,080
27/11/2020	7,520	0.00 ■■	0.00	7,520	7,520	7,520	10	75,200
25/11/2020	7,520	0.01 ▲	0.13	7,510	8,030	7,520	2,140	16,092,800
24/11/2020	7,510	-0.25 ▼	-3.33	7,760	8,300	7,510	12,880	96,728,800
20/11/2020	7,760	-0.60 ▼	-7.73	8,340	7,760	7,760	1	7,760
18/11/2020	8,340	0.54 ▲	6.47	7,800	8,340	7,260	12,200	101,748,000
17/11/2020	7,800	0.10 ▲	1.28	7,730	7,800	7,800	115	897,000
16/11/2020	7,730	-0.60 ▼	-7.76	8,300	7,730	7,730	1	7,730
13/11/2020	8,300	0.50 ▲	6.02	7,770	8,300	8,200	200	1,660,000
12/11/2020	7,770	0.00 ■■	0.00	7,730	8,270	7,730	5,043	39,184,110
11/11/2020	7,730	-0.60 ▼	-7.76	8,300	7,730	7,730	1	7,730
10/11/2020	8,300	0.00 ■■	0.00	8,330	8,300	7,750	18	149,400
09/11/2020	8,330	0.50 ▲	6.00	7,810	8,330	7,700	1,400	11,662,000
06/11/2020	7,810	-0.10 ▼	-1.28	7,920	7,810	7,800	521	4,069,010
05/11/2020	7,920	0.50 ▲	6.31	7,410	7,920	7,430	2,962	23,459,040
04/11/2020	7,410	-0.40 ▼	-5.40	7,800	8,340	7,410	3,999	29,632,590
03/11/2020	7,800	0.20 ▲	2.56	7,590	8,120	7,800	2,766	21,574,800
02/11/2020	7,590	0.50 ▲	6.59	7,100	7,590	7,590	1,504	11,415,360
31/10/2020	7,100	-0.30 ▼	-4.23	7,430	7,950	7,000	6,295	44,694,500
30/10/2020	7,100	-0.30 ▼	-4.23	7,430	7,950	7,000	6,295	44,694,500
29/10/2020	7,430	0.50 ▲	6.73	6,950	7,430	6,700	3,340	24,816,200
28/10/2020	6,950	0.50 ▲	7.19	6,500	6,950	6,950	5,823	40,469,850
27/10/2020	6,500	0.40 ▲	6.15	6,100	6,500	6,500	32	208,000
26/10/2020	6,100	-0.40 ▼	-6.56	6,520	6,970	6,100	638	3,891,800
23/10/2020	6,520	0.40 ▲	6.13	6,100	6,520	6,520	6	39,120
22/10/2020	6,100	-0.40 ▼	-6.56	6,510	6,960	6,100	2,895	17,659,500
21/10/2020	6,510	-0.40 ▼	-6.14	6,900	7,100	6,510	3,328	21,665,280
20/10/2020	6,900	0.00 ■■	0.00	6,880	6,900	6,500	2	13,800
19/10/2020	6,880	0.10 ▲	1.45	6,800	6,880	6,500	408	2,807,040
16/10/2020	6,800	0.40 ▲	5.88	6,420	6,800	6,600	2,429	16,517,200
15/10/2020	6,420	0.42 ▲	6.54	6,000	6,420	6,400	10,200	65,484,000
14/10/2020	6,000	0.00 ■■	0.00	5,990	6,400	6,000	451	2,706,000
13/10/2020	5,990	0.40 ▲	6.68	5,600	5,990	5,990	1	5,990
09/10/2020	5,600	-0.40 ▼	-7.14	5,960	5,600	5,600	3	16,800
08/10/2020	5,960	-0.40 ▼	-6.71	6,400	6,400	5,960	31	184,760
06/10/2020	6,400	0.40 ▲	6.25	6,040	6,400	6,400	5	32,000
05/10/2020	6,040	0.40 ▲	6.62	5,650	6,040	6,000	1,709	10,322,360
02/10/2020	5,650	-0.30 ▼	-5.31	5,960	6,370	5,650	2	11,300
01/10/2020	5,960	0.00 ■■	0.00	6,000	5,960	5,960	2	11,920
30/09/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	32	192,000
28/09/2020	6,000	0.00 ■■	0.00	5,950	6,000	6,000	521	3,126,000
25/09/2020	5,950	0.10 ▲	1.68	5,860	6,000	5,860	480	2,856,000
24/09/2020	5,860	-0.30 ▼	-5.12	6,200	6,000	5,860	6	35,160
23/09/2020	6,200	-0.10 ▼	-1.61	6,300	6,200	5,890	82	508,400
21/09/2020	6,300	-0.10 ▼	-1.59	6,400	6,300	5,960	1,007	6,344,100
18/09/2020	6,400	0.40 ▲	6.25	6,000	6,420	6,000	10	64,000
17/09/2020	6,000	0.00 ■■	0.00	6,000	0	0	71	426,000
16/09/2020	6,000	0.20 ▲	3.33	5,760	6,000	5,800	326	1,956,000
15/09/2020	5,760	-0.10 ▼	-1.74	5,890	5,890	5,700	186	1,071,360
14/09/2020	5,890	0.00 ■■	0.00	5,890	5,890	5,890	1	5,890
11/09/2020	5,890	0.00 ■■	0.00	5,900	5,890	5,600	41	241,490
10/09/2020	5,900	0.40 ▲	6.78	5,530	5,900	5,650	302	1,781,800
08/09/2020	5,530	-0.40 ▼	-7.23	5,920	5,920	5,530	32	176,960
07/09/2020	5,920	0.30 ▲	5.07	5,600	5,920	5,920	1	5,920
06/09/2020	5,600	-0.30 ▼	-5.36	5,890	5,890	5,480	1,021	5,717,600
04/09/2020	5,600	-0.30 ▼	-5.36	5,890	5,890	5,480	1,021	5,717,600
03/09/2020	5,890	0.00 ■■	0.00	5,890	5,990	5,480	1,089	6,414,210
01/09/2020	5,890	-0.40 ▼	-6.79	6,330	6,330	5,890	20	117,800
31/08/2020	6,330	-0.50 ▼	-7.90	6,800	6,800	6,330	32	202,560
28/08/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,800	5	34,000
27/08/2020	6,800	0.20 ▲	2.94	6,630	7,000	6,800	11	74,800
25/08/2020	6,630	0.40 ▲	6.03	6,200	6,630	5,780	102	676,260
21/08/2020	6,200	0.20 ▲	3.23	5,990	6,400	6,200	83	514,600
20/08/2020	5,990	0.40 ▲	6.68	5,600	5,990	5,990	2,321	13,902,790
18/08/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,600	4	22,400
17/08/2020	5,600	-0.40 ▼	-7.14	6,000	6,150	5,590	4	22,400
14/08/2020	6,000	-0.20 ▼	-3.33	6,150	6,000	6,000	16	96,000
12/08/2020	6,150	0.00 ■■	0.00	6,200	6,200	6,150	13	79,950
10/08/2020	6,200	0.30 ▲	4.84	5,900	6,200	5,510	2	12,400
06/08/2020	5,900	0.30 ▲	5.08	5,600	5,990	5,500	29,050	171,395,000
05/08/2020	5,600	0.20 ▲	3.57	5,400	5,600	5,600	200	1,120,000
04/08/2020	5,400	0.00 ■■	0.00	5,400	5,500	5,400	4	21,600
03/08/2020	5,400	-0.10 ▼	-1.85	5,490	5,410	5,400	3	16,200
30/07/2020	5,490	0.20 ▲	3.64	5,330	5,490	5,490	1	5,490
28/07/2020	5,330	-0.17 ▼	-3.19	5,500	5,490	5,330	1,850	9,860,500
23/07/2020	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	124	682,000
20/07/2020	5,600	-0.10 ▼	-1.79	5,700	5,600	5,600	30	168,000
17/07/2020	5,700	0.30 ▲	5.26	5,410	5,700	5,700	1	5,700
15/07/2020	5,410	0.00 ■■	0.00	5,410	5,690	5,410	5	27,050
14/07/2020	5,410	0.00 ■■	0.00	5,410	5,500	5,410	15	81,150
07/07/2020	5,410	-0.20 ▼	-3.70	5,580	5,410	5,410	1	5,410
03/07/2020	5,580	-0.20 ▼	-3.58	5,790	5,580	5,580	110	613,800
23/06/2020	5,790	-0.10 ▼	-1.73	5,930	5,790	5,520	141	816,390
22/06/2020	5,930	-0.10 ▼	-1.69	5,980	5,930	5,600	53	314,290
19/06/2020	5,980	0.00 ■■	0.00	5,980	5,980	5,980	1	5,980
18/06/2020	5,980	0.20 ▲	3.34	5,800	5,980	5,400	151	902,980
17/06/2020	5,800	0.10 ▲	1.72	5,700	5,800	5,700	20	116,000
16/06/2020	5,700	-0.40 ▼	-7.02	6,100	6,100	5,700	42	239,400
15/06/2020	6,100	0.20 ▲	3.28	5,890	6,100	5,890	135	823,500
12/06/2020	5,890	0.40 ▲	6.79	5,510	5,890	5,510	85	500,650
11/06/2020	5,510	-0.20 ▼	-3.63	5,700	5,510	5,500	350	1,928,500
09/06/2020	5,700	-0.29 ▼	-5.09	5,990	5,700	5,700	10	57,000
08/06/2020	5,990	0.30 ▲	5.01	5,700	5,990	5,700	214	1,281,860
06/06/2020	5,700	-0.20 ▼	-3.51	5,900	5,800	5,700	483	2,753,100
05/06/2020	5,700	-0.20 ▼	-3.51	5,900	5,800	5,700	483	2,753,100
04/06/2020	5,900	-0.30 ▼	-5.08	6,180	6,250	5,750	102	601,800
03/06/2020	6,180	0.40 ▲	6.47	5,800	6,180	5,500	101	624,180
02/06/2020	5,800	-0.10 ▼	-1.72	5,890	5,800	5,500	250	1,450,000
01/06/2020	5,890	0.40 ▲	6.79	5,510	5,890	5,800	458	2,697,620
31/05/2020	5,510	-0.40 ▼	-7.26	5,900	5,800	5,510	204	1,124,040
29/05/2020	5,510	-0.40 ▼	-7.26	5,900	5,800	5,510	204	1,124,040
28/05/2020	5,900	0.10 ▲	1.69	5,800	5,900	5,900	5	29,500
27/05/2020	5,800	0.30 ▲	5.17	5,500	5,800	5,500	309	1,792,200
26/05/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	4	22,000
25/05/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	250	1,375,000
24/05/2020	5,500	-0.40 ▼	-7.27	5,900	5,500	5,500	74	407,000
22/05/2020	5,500	-0.40 ▼	-7.27	5,900	5,500	5,500	74	407,000
21/05/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,540	181	1,067,900
20/05/2020	5,900	0.20 ▲	3.39	5,700	5,900	5,700	6	35,400
19/05/2020	5,900	0.20 ▲	3.39	5,700	5,900	5,700	6	35,400
14/05/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	106	604,200
13/05/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	106	604,200
12/05/2020	5,700	0.00 ■■	0.00	5,750	5,700	5,700	441	2,513,700
11/05/2020	5,750	0.30 ▲	5.22	5,410	5,780	5,730	1,880	10,810,000
10/05/2020	5,410	0.00 ■■	0.00	5,410	5,410	5,410	403	2,180,230
08/05/2020	5,410	0.00 ■■	0.00	5,410	5,410	5,410	403	2,180,230
07/05/2020	5,410	-0.40 ▼	-7.39	5,800	5,410	5,410	100	541,000
06/05/2020	5,800	-0.10 ▼	-1.72	5,890	5,800	5,500	633	3,671,400
05/05/2020	5,890	0.30 ▲	5.09	5,600	5,890	5,890	1	5,890
04/05/2020	5,600	-0.10 ▼	-1.79	5,670	6,000	5,400	2,464	13,798,400
01/05/2020	5,670	0.40 ▲	7.05	5,300	5,670	5,400	2,568	14,560,560
30/04/2020	5,670	0.40 ▲	7.05	5,300	5,670	5,400	2,568	14,560,560
29/04/2020	5,670	0.40 ▲	7.05	5,300	5,670	5,400	2,568	14,560,560
28/04/2020	5,300	-0.30 ▼	-5.66	5,590	5,570	5,300	1,491	7,902,300
27/04/2020	5,590	0.20 ▲	3.58	5,370	5,710	5,030	1,004	5,612,360
26/04/2020	5,370	0.30 ▲	5.59	5,050	5,380	5,370	121	649,770
24/04/2020	5,370	0.30 ▲	5.59	5,050	5,380	5,370	121	649,770
23/04/2020	5,050	-0.30 ▼	-5.94	5,320	5,580	5,010	292	1,474,600
22/04/2020	5,320	-0.40 ▼	-7.52	5,720	5,320	5,320	2	10,640
21/04/2020	5,720	0.30 ▲	5.24	5,380	5,730	5,250	102	583,440
20/04/2020	5,380	-0.40 ▼	-7.43	5,750	5,730	5,360	503	2,706,140
19/04/2020	5,750	0.30 ▲	5.22	5,500	5,750	5,680	351	2,018,250
17/04/2020	5,750	0.30 ▲	5.22	5,500	5,750	5,680	351	2,018,250
16/04/2020	5,500	-0.20 ▼	-3.64	5,680	5,990	5,290	841	4,625,500
15/04/2020	5,500	-0.20 ▼	-3.64	5,680	5,990	5,290	841	4,625,500
14/04/2020	5,680	-0.40 ▼	-7.04	6,090	6,070	5,670	363	2,061,840
13/04/2020	6,090	0.00 ■■	0.00	6,090	6,090	5,670	388	2,362,920
12/04/2020	6,090	0.00 ■■	0.00	6,100	6,090	5,700	5	30,450
10/04/2020	6,090	0.00 ■■	0.00	6,100	6,090	5,700	5	30,450
09/04/2020	6,100	0.40 ▲	6.56	5,740	6,140	5,340	433	2,641,300
08/04/2020	5,740	-0.40 ▼	-6.97	6,170	6,600	5,740	931	5,343,940
07/04/2020	6,170	-0.50 ▼	-8.10	6,630	6,170	6,170	2	12,340
01/04/2020	6,630	0.30 ▲	4.52	6,300	6,630	6,000	13	86,190
31/03/2020	6,630	0.30 ▲	4.52	6,300	6,630	6,000	13	86,190
30/03/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,100	6	37,800
29/03/2020	6,300	-0.10 ▼	-1.59	6,410	6,300	6,300	3	18,900
27/03/2020	6,300	-0.10 ▼	-1.59	6,410	6,300	6,300	3	18,900
25/03/2020	6,410	-0.50 ▼	-7.80	6,890	6,410	6,410	55	352,550
24/03/2020	6,410	-0.50 ▼	-7.80	6,890	6,410	6,410	55	352,550
23/03/2020	6,890	-0.10 ▼	-1.45	6,970	6,890	6,490	136	937,040
22/03/2020	6,890	-0.10 ▼	-1.45	6,970	6,890	6,490	136	937,040
20/03/2020	6,890	-0.10 ▼	-1.45	6,970	6,890	6,490	136	937,040
19/03/2020	6,970	0.00 ■■	0.00	6,970	6,970	6,490	139	968,830
18/03/2020	6,970	0.00 ■■	0.00	6,970	6,970	6,960	3	20,910
17/03/2020	6,970	0.00 ■■	0.00	7,000	6,970	6,510	209	1,456,730
16/03/2020	7,000	-0.03 ▼	-0.43	7,030	7,500	6,540	3,750	26,250,000
13/03/2020	7,030	-0.52 ▼	-7.40	7,550	7,550	7,030	3,610	25,378,300
12/03/2020	7,550	0.10 ▲	1.32	7,450	7,550	7,550	10	75,500
11/03/2020	7,450	0.47 ▲	6.31	6,980	7,450	6,500	4,110	30,619,500
10/03/2020	6,980	-0.50 ▼	-7.16	7,500	6,980	6,980	1	6,980
06/03/2020	7,500	-0.10 ▼	-1.33	7,600	8,130	7,070	283	2,122,500
05/03/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,100	101	767,600
03/03/2020	7,600	0.50 ▲	6.58	7,120	7,600	6,630	302	2,295,200
02/03/2020	7,120	0.50 ▲	7.02	6,660	7,120	7,120	1	7,120
28/02/2020	6,660	-0.50 ▼	-7.51	7,160	7,660	6,660	3	19,980
27/02/2020	7,160	0.50 ▲	6.98	6,700	7,160	7,160	1	7,160
26/02/2020	6,700	-0.50 ▼	-7.46	7,180	6,700	6,700	1	6,700
25/02/2020	7,180	-0.50 ▼	-6.96	7,720	7,180	7,180	1	7,180
21/02/2020	7,720	-0.60 ▼	-7.77	8,300	7,720	7,720	1	7,720
20/02/2020	8,300	0.50 ▲	6.02	7,800	8,340	7,260	114	946,200
17/02/2020	7,800	0.40 ▲	5.13	7,400	7,800	6,890	101	787,800
13/02/2020	7,400	-0.20 ▼	-2.70	7,600	7,400	7,070	10	74,000
12/02/2020	7,400	-0.20 ▼	-2.70	7,600	7,400	7,070	10	74,000
11/02/2020	7,600	-0.20 ▼	-2.63	7,800	7,600	7,600	1	7,600
31/01/2020	7,800	-0.10 ▼	-1.28	7,900	7,800	7,800	1	7,800
30/01/2020	7,800	-0.10 ▼	-1.28	7,900	7,800	7,800	1	7,800
16/01/2020	7,900	-0.10 ▼	-1.27	8,000	7,900	7,900	160	1,264,000
15/01/2020	8,000	0.50 ▲	6.25	7,500	8,000	8,000	10	80,000
13/01/2020	7,900	-0.10 ▼	-1.27	7,990	7,900	7,900	200	1,580,000
10/01/2020	7,990	0.00 ■■	0.00	8,000	7,990	7,990	1	7,990
06/01/2020	8,000	0.00 ■■	0.00	8,000	8,560	7,440	725	5,800,000
02/01/2020	8,000	-0.40 ▼	-5.00	8,400	8,000	8,000	10	80,000
25/12/2019	8,400	0.10 ▲	1.19	8,340	8,400	8,400	10	84,000
23/12/2019	8,340	0.50 ▲	6.00	7,800	8,340	7,800	90	750,600
20/12/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,800	500	3,900,000
17/12/2019	8,400	0.40 ▲	4.76	8,000	8,400	8,000	43	361,200
16/12/2019	8,000	0.20 ▲	2.50	7,820	8,200	7,820	205	1,640,000
12/12/2019	7,820	-0.60 ▼	-7.67	8,400	7,820	7,820	1	7,820
10/12/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	20	168,000
09/12/2019	8,400	0.40 ▲	4.76	8,000	8,400	8,400	60	504,000
04/12/2019	8,000	0.00 ■■	0.00	8,000	0	0	1	8,000
27/11/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,900	490	3,920,000
21/11/2019	7,900	0.50 ▲	6.33	7,430	7,900	7,900	10	79,000
20/11/2019	7,430	0.50 ▲	6.73	6,950	7,430	7,430	1,020	7,578,600
19/11/2019	6,950	0.50 ▲	7.19	6,500	6,950	6,950	1,590	11,050,500
14/11/2019	6,500	0.00 ■■	0.00	6,550	6,600	6,500	60	390,000
13/11/2019	6,550	-0.50 ▼	-7.63	7,000	6,550	6,550	1	6,550
12/11/2019	7,000	-0.50 ▼	-7.14	7,450	7,970	7,000	3,458	24,206,000
11/11/2019	7,450	0.00 ■■	0.00	7,440	7,450	7,450	2	14,900
08/11/2019	7,440	-0.60 ▼	-8.06	8,000	7,440	7,440	1	7,440
07/11/2019	8,000	0.10 ▲	1.25	7,900	8,000	8,000	1	8,000
06/11/2019	7,900	0.50 ▲	6.33	7,400	7,900	7,010	22	173,800
05/11/2019	7,400	0.40 ▲	5.41	7,000	7,400	6,530	378	2,797,200
04/11/2019	7,000	-0.30 ▼	-4.29	7,260	7,700	6,770	3	21,000
01/11/2019	7,260	-0.50 ▼	-6.89	7,790	7,260	7,260	1	7,260
31/10/2019	7,790	0.00 ■■	0.00	7,800	7,790	7,260	4	31,160
29/10/2019	7,800	0.10 ▲	1.28	7,700	7,800	7,800	133	1,037,400
25/10/2019	7,700	0.40 ▲	5.19	7,300	7,700	7,700	1	7,700
21/10/2019	7,300	0.00 ■■	0.00	7,300	7,300	7,300	50	365,000
16/10/2019	7,300	-0.40 ▼	-5.48	7,730	7,700	7,300	111	810,300
15/10/2019	7,730	-0.60 ▼	-7.76	8,290	7,730	7,720	186	1,437,780
07/10/2019	8,290	0.40 ▲	4.83	7,900	8,290	8,200	5,010	41,532,900
04/10/2019	7,900	-0.50 ▼	-6.33	8,390	8,500	7,900	7,580	59,882,000
03/10/2019	8,390	0.20 ▲	2.38	8,200	8,390	8,200	200	1,678,000
02/10/2019	8,200	-0.10 ▼	-1.22	8,300	8,200	7,800	7,851	64,378,200
01/10/2019	8,300	-0.50 ▼	-6.02	8,800	8,300	8,200	7,200	59,760,000
30/09/2019	8,800	-0.40 ▼	-4.55	9,200	8,800	8,800	2,519	22,167,200
23/09/2019	9,200	0.10 ▲	1.09	9,100	9,500	8,500	6,540	60,168,000
20/09/2019	9,100	0.30 ▲	3.30	8,800	9,100	8,600	9,900	90,090,000
19/09/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,700	4,860	42,768,000
16/09/2019	8,800	0.20 ▲	2.27	8,600	9,200	8,600	1,295	11,396,000
12/09/2019	8,600	-0.20 ▼	-2.33	8,800	8,800	8,600	4,290	36,894,000
11/09/2019	8,800	0.50 ▲	5.68	8,340	8,920	8,340	5,080	44,704,000
10/09/2019	8,340	0.00 ■■	0.00	8,340	8,340	7,760	170	1,417,800
09/09/2019	8,340	0.00 ■■	0.00	8,340	8,340	8,340	2	16,680
06/09/2019	8,340	0.00 ■■	0.00	8,340	8,340	8,000	2,870	23,935,800
05/09/2019	8,340	0.50 ▲	6.00	7,800	8,340	7,700	1,500	12,510,000
03/09/2019	7,800	-0.20 ▼	-2.56	8,000	7,990	7,440	2,123	16,559,400
29/08/2019	8,000	0.50 ▲	6.25	7,500	8,000	8,000	1	8,000
23/08/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	399	2,992,500
22/08/2019	7,500	-0.50 ▼	-6.67	7,950	7,500	7,500	100	750,000
19/08/2019	7,950	0.50 ▲	6.29	7,430	7,950	6,920	16	127,200
16/08/2019	7,430	-0.60 ▼	-8.08	7,980	7,970	7,430	3,081	22,891,830
13/08/2019	7,980	0.00 ■■	0.00	7,980	7,980	7,980	1	7,980
08/08/2019	7,980	0.00 ■■	0.00	7,990	7,980	7,440	1,202	9,591,960
07/08/2019	7,990	0.00 ■■	0.00	8,000	7,990	7,990	231	1,845,690
02/08/2019	8,000	0.30 ▲	3.75	7,670	8,000	7,140	4	32,000
31/07/2019	7,670	0.50 ▲	6.52	7,170	7,670	6,680	502	3,850,340
30/07/2019	7,170	0.50 ▲	6.97	6,710	7,170	7,170	150	1,075,500
29/07/2019	6,710	-0.30 ▼	-4.47	7,040	6,710	6,710	1	6,710
26/07/2019	7,040	-0.50 ▼	-7.10	7,540	8,000	7,030	52	366,080
25/07/2019	7,540	0.00 ■■	0.00	7,540	7,540	7,540	46	346,840
24/07/2019	7,540	-0.60 ▼	-7.96	8,100	8,620	7,540	54	407,160
23/07/2019	8,100	-0.40 ▼	-4.94	8,490	8,100	8,000	587	4,754,700
19/07/2019	8,490	0.50 ▲	5.89	8,000	8,490	7,440	148	1,256,520
17/07/2019	8,000	-0.40 ▼	-5.00	8,400	8,000	8,000	1	8,000
16/07/2019	8,400	0.00 ■■	0.00	8,450	8,400	8,400	4	33,600
15/07/2019	8,450	0.50 ▲	5.92	7,910	8,450	8,450	100	845,000
12/07/2019	7,910	-0.20 ▼	-2.53	8,100	7,910	7,910	1	7,910
11/07/2019	8,100	0.00 ■■	0.00	8,100	8,100	8,100	99	801,900
10/07/2019	8,100	-0.50 ▼	-6.17	8,550	8,100	8,100	2	16,200
09/07/2019	8,550	-0.20 ▼	-2.34	8,720	8,550	8,120	453	3,873,150
08/07/2019	8,720	0.30 ▲	3.44	8,400	8,720	8,720	1	8,720
05/07/2019	8,400	0.20 ▲	2.38	8,230	8,610	7,920	665	5,586,000
04/07/2019	8,230	-0.60 ▼	-7.29	8,840	8,230	8,230	1,130	9,299,900
03/07/2019	8,840	-0.70 ▼	-7.92	9,500	9,000	8,840	28	247,520
28/06/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,500	1,240	11,780,000
20/06/2019	9,500	-0.10 ▼	-1.05	9,550	10,200	8,890	821	7,799,500
19/06/2019	9,500	-0.10 ▼	-1.05	9,550	10,200	8,890	821	7,799,500
07/06/2019	9,550	0.60 ▲	6.28	8,930	9,550	8,310	16	152,800
06/06/2019	9,550	0.60 ▲	6.28	8,930	9,550	8,310	16	152,800
05/06/2019	8,930	0.00 ■■	0.00	8,930	8,930	8,310	285	2,545,050
04/06/2019	8,930	0.00 ■■	0.00	8,930	8,930	8,310	285	2,545,050
03/06/2019	8,930	0.60 ▲	6.72	8,350	8,930	7,770	6	53,580
30/05/2019	8,350	0.00 ■■	0.00	8,390	8,360	8,350	11	91,850
29/05/2019	8,350	0.00 ■■	0.00	8,390	8,360	8,350	11	91,850
28/05/2019	8,390	0.00 ■■	0.00	8,390	8,390	7,810	102	855,780
27/05/2019	8,390	0.00 ■■	0.00	8,410	8,400	7,900	1,112	9,329,680
26/05/2019	8,390	0.00 ■■	0.00	8,410	8,400	7,900	1,112	9,329,680
24/05/2019	8,390	0.00 ■■	0.00	8,410	8,400	7,900	1,112	9,329,680
23/05/2019	8,410	-0.60 ▼	-7.13	9,040	8,410	8,410	550	4,625,500
22/05/2019	9,040	-0.70 ▼	-7.74	9,720	9,040	9,040	1	9,040
21/05/2019	9,720	0.60 ▲	6.17	9,090	9,720	8,460	701	6,813,720
20/05/2019	9,720	0.60 ▲	6.17	9,090	9,720	8,460	701	6,813,720
19/05/2019	9,090	0.60 ▲	6.60	8,500	9,090	9,090	1	9,090
17/05/2019	9,090	0.60 ▲	6.60	8,500	9,090	9,090	1	9,090
16/05/2019	8,500	0.50 ▲	5.88	8,010	8,500	8,500	1	8,500
15/05/2019	8,010	-0.50 ▼	-6.24	8,500	8,500	8,010	101	809,010
14/05/2019	8,500	-0.20 ▼	-2.35	8,670	8,600	8,500	185	1,572,500
13/05/2019	8,670	0.30 ▲	3.46	8,400	8,670	8,670	1	8,670
12/05/2019	8,670	0.30 ▲	3.46	8,400	8,670	8,670	1	8,670
10/05/2019	8,670	0.30 ▲	3.46	8,400	8,670	8,670	1	8,670
09/05/2019	8,400	-0.10 ▼	-1.19	8,500	8,400	8,400	10	84,000
08/05/2019	8,500	0.10 ▲	1.18	8,400	8,500	7,820	4	34,000
07/05/2019	8,400	0.50 ▲	5.95	7,920	8,400	8,400	270	2,268,000
06/05/2019	7,920	-0.60 ▼	-7.58	8,500	7,920	7,920	2	15,840
05/05/2019	8,500	0.00 ■■	0.00	8,500	8,500	7,910	14	119,000
03/05/2019	8,500	0.00 ■■	0.00	8,500	8,500	7,910	14	119,000
02/05/2019	8,500	-0.50 ▼	-5.88	9,000	8,500	8,370	420	3,570,000
01/05/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,400	13	117,000
30/04/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,400	13	117,000
29/04/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,400	13	117,000
28/04/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,400	13	117,000
26/04/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,400	13	117,000
25/04/2019	9,000	0.50 ▲	5.56	8,500	9,000	9,000	1	9,000
24/04/2019	8,500	0.00 ■■	0.00	8,490	8,500	7,900	807	6,859,500
23/04/2019	8,490	0.00 ■■	0.00	8,500	8,500	8,490	160	1,358,400
22/04/2019	8,500	0.00 ■■	0.00	8,500	8,500	7,910	411	3,493,500
21/04/2019	8,500	0.00 ■■	0.00	8,500	8,500	7,910	411	3,493,500
19/04/2019	8,500	0.00 ■■	0.00	8,500	8,500	7,910	411	3,493,500
18/04/2019	8,500	-0.20 ▼	-2.35	8,690	8,500	8,500	4	34,000
17/04/2019	8,690	0.50 ▲	5.75	8,200	8,690	8,690	1	8,690
16/04/2019	8,200	-0.50 ▼	-6.10	8,700	8,970	8,100	7	57,400
15/04/2019	10,600	0.10 ▲	0.94	10,500	10,600	10,550	6,000	63,600,000
12/04/2019	8,700	0.30 ▲	3.45	8,370	8,700	8,500	220	1,914,000
11/04/2019	8,700	0.30 ▲	3.45	8,370	8,700	8,500	220	1,914,000
10/04/2019	8,370	-0.60 ▼	-7.17	9,000	8,370	8,370	1	8,370
09/04/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	210	1,890,000
08/04/2019	9,000	0.40 ▲	4.44	8,600	9,000	9,000	1	9,000
05/04/2019	9,000	0.40 ▲	4.44	8,600	9,000	9,000	1	9,000
04/04/2019	8,600	-0.20 ▼	-2.33	8,800	8,600	8,600	10	86,000
03/04/2019	8,800	0.00 ■■	0.00	8,850	8,800	8,600	27,036	237,916,800
02/04/2019	8,850	0.40 ▲	4.52	8,500	8,900	8,500	1,463	12,947,550
01/04/2019	8,500	-0.50 ▼	-5.88	9,000	9,000	8,500	424	3,604,000
30/03/2019	9,450	-0.70 ▼	-7.41	10,150	9,450	9,450	10	94,500
29/03/2019	9,000	0.00 ■■	0.00	8,990	9,000	8,400	1,830	16,470,000
28/03/2019	8,990	0.50 ▲	5.56	8,460	8,990	8,460	201	1,806,990
27/03/2019	8,460	-0.60 ▼	-7.09	9,090	9,000	8,460	461	3,900,060
26/03/2019	9,090	0.00 ■■	0.00	9,100	9,090	8,470	2,277	20,697,930
25/03/2019	9,100	-0.10 ▼	-1.10	9,190	9,210	8,550	2,357	21,448,700
22/03/2019	9,190	0.60 ▲	6.53	8,610	9,190	9,000	2	18,380
21/03/2019	8,610	0.00 ■■	0.00	8,600	8,610	8,600	727	6,259,470
20/03/2019	8,600	-0.60 ▼	-6.98	9,190	8,600	8,600	1	8,600
19/03/2019	9,190	0.20 ▲	2.18	8,990	9,190	9,190	1	9,190
18/03/2019	8,990	0.40 ▲	4.45	8,620	9,000	8,990	21	188,790
15/03/2019	8,620	-0.60 ▼	-6.96	9,260	8,620	8,620	1	8,620
14/03/2019	9,260	-0.70 ▼	-7.56	9,950	9,260	9,260	22	203,720
13/03/2019	9,950	0.00 ■■	0.00	9,950	9,950	9,260	933	9,283,350
12/03/2019	9,950	0.60 ▲	6.03	9,300	9,950	9,000	1,743	17,342,850
11/03/2019	9,300	0.00 ■■	0.00	9,300	9,300	8,650	621	5,775,300
08/03/2019	9,300	-0.70 ▼	-7.53	10,000	9,300	9,300	4,108	38,204,400
07/03/2019	10,000	0.30 ▲	3.00	9,740	10,000	9,060	55	550,000
06/03/2019	9,740	0.60 ▲	6.16	9,130	9,740	9,740	1	9,740
05/03/2019	9,130	-0.60 ▼	-6.57	9,780	10,000	9,130	440	4,017,200
04/03/2019	9,780	0.00 ■■	0.00	9,770	9,830	9,090	386	3,775,080
01/03/2019	9,770	-0.70 ▼	-7.16	10,500	11,000	9,770	26	254,020
28/02/2019	10,500	0.50 ▲	4.76	9,960	10,500	9,270	108	1,134,000
27/02/2019	11,500	0.50 ▲	4.35	11,000	11,750	11,100	14,530	167,095,000
26/02/2019	11,000	0.70 ▲	6.36	10,300	11,000	11,000	1,240	13,640,000
25/02/2019	10,300	0.00 ■■	0.00	10,300	11,000	10,300	28,980	298,494,000
22/02/2019	9,960	-0.70 ▼	-7.03	10,700	10,000	9,960	8	79,680
21/02/2019	10,700	-0.80 ▼	-7.48	11,500	10,700	10,700	10	107,000
20/02/2019	11,850	-0.85 ▼	-7.17	12,700	11,850	11,850	18,710	221,713,500
18/02/2019	10,500	-0.20 ▼	-1.90	10,700	10,500	10,500	3,100	32,550,000
15/02/2019	11,500	0.60 ▲	5.22	10,950	11,500	11,500	1	11,500
14/02/2019	10,950	0.10 ▲	0.91	10,800	10,950	10,800	2	21,900
13/02/2019	10,800	0.60 ▲	5.56	10,200	10,850	9,600	787	8,499,600
12/02/2019	10,200	0.00 ■■	0.00	10,200	10,800	10,200	212	2,162,400
11/02/2019	10,200	-0.80 ▼	-7.84	10,950	10,800	10,200	54	550,800
30/01/2019	10,950	-0.20 ▼	-1.83	11,150	10,950	10,950	2	21,900
29/01/2019	11,150	0.30 ▲	2.69	10,850	11,150	11,150	1	11,150
27/01/2019	11,500	1.20 ▲	10.43	10,850	0	0	14,530	167,095,000
25/01/2019	10,300	0.00 ■■	0.00	10,300	11,000	10,300	28,980	298,494,000
24/01/2019	10,300	-0.75 ▼	-7.28	11,050	11,800	10,300	19,410	199,923,000
22/01/2019	10,850	0.40 ▲	3.69	10,500	11,000	9,770	5,811,000	63,049,350,000
21/01/2019	10,850	0.35 ▲	3.23	10,500	11,000	9,770	58,110	630,493,500
19/01/2019	10,500	-0.20 ▼	-1.90	10,700	10,500	10,500	310,000	3,255,000,000
18/01/2019	10,500	-0.20 ▼	-1.90	10,700	10,500	10,500	3,100	32,550,000
17/01/2019	10,700	0.70 ▲	6.54	10,000	10,700	9,350	9,230	98,761,000
16/01/2019	10,000	-0.60 ▼	-6.00	10,600	10,950	9,860	30	300,000
15/01/2019	10,600	0.10 ▲	0.94	10,500	10,600	10,550	6,000	63,600,000
14/01/2019	10,500	0.20 ▲	1.90	10,300	11,000	9,580	25,470	267,435,000
11/01/2019	11,900	0.60 ▲	5.04	11,300	11,900	11,300	410	4,879,000
10/01/2019	11,300	-0.80 ▼	-7.08	12,100	11,500	11,300	8,300	93,790,000
09/01/2019	12,100	-0.70 ▼	-5.79	12,800	12,500	12,000	14,270	172,667,000
08/01/2019	12,800	0.70 ▲	5.47	12,800	13,500	12,800	60	768,000
07/01/2019	12,800	0.60 ▲	4.69	12,200	13,000	12,000	11,000	140,800,000
04/01/2019	12,200	0.85 ▲	6.97	12,200	13,050	12,200	20	244,000
03/01/2019	12,200	-0.85 ▼	-6.97	12,200	12,200	11,350	4,120	50,264,000
02/01/2019	12,200	0.70 ▲	5.74	11,500	12,200	12,200	10	122,000
27/12/2018	11,500	0.50 ▲	4.35	11,000	11,750	11,100	14,530	167,095,000
26/12/2018	11,000	0.70 ▲	6.36	10,300	11,000	11,000	1,240	13,640,000
25/12/2018	10,300	0.70 ▲	6.80	10,300	11,000	10,300	28,980	298,494,000
24/12/2018	10,300	-0.75 ▼	-7.28	11,050	11,800	10,300	19,410	199,923,000
21/12/2018	11,050	-0.80 ▼	-7.24	11,850	12,600	11,050	37,810	417,800,500
20/12/2018	11,850	-0.85 ▼	-7.17	12,700	11,850	11,850	18,710	221,713,500
18/12/2018	12,700	0.10 ▲	0.79	12,600	12,700	12,700	400	5,080,000
17/12/2018	12,600	0.80 ▲	6.35	11,800	12,600	11,800	14,810	186,606,000
13/12/2018	11,800	0.20 ▲	1.69	11,600	11,800	11,500	9,600	113,280,000
12/12/2018	11,600	0.65 ▲	5.60	10,950	11,700	10,500	25,800	299,280,000
11/12/2018	10,950	0.70 ▲	6.39	10,250	10,950	9,800	16,820	184,179,000
10/12/2018	10,250	-0.75 ▼	-7.32	11,000	11,750	10,250	10,630	108,957,500
07/12/2018	11,000	0.50 ▲	4.55	10,500	11,200	11,000	30	330,000
06/12/2018	10,500	0.50 ▲	4.76	10,000	10,500	10,500	10	105,000
04/12/2018	10,000	0.55 ▲	5.50	9,450	10,100	8,790	140	1,400,000
30/11/2018	9,450	-0.70 ▼	-7.41	10,150	9,450	9,450	10	94,500
29/11/2018	10,150	0.63 ▲	6.21	9,520	10,150	8,870	1,880	19,082,000
28/11/2018	9,520	0.01 ▲	0.11	9,510	9,520	9,520	20,590	196,016,800
26/11/2018	9,510	-0.69 ▼	-7.26	10,200	9,510	9,510	520	4,945,200
23/11/2018	10,200	-0.75 ▼	-7.35	10,950	11,700	10,200	10,130	103,326,000
22/11/2018	10,950	0.65 ▲	5.94	10,300	10,950	9,590	18,190	199,180,500
21/11/2018	10,300	-0.60 ▼	-5.83	10,900	10,300	10,300	5,000	51,500,000
15/11/2018	10,900	0.00 ■■	0.00	10,900	10,900	10,900	110	1,199,000
14/11/2018	10,900	0.70 ▲	6.42	10,200	10,900	10,900	100	1,090,000
16/10/2018	10,200	0.66 ▲	6.47	9,540	10,200	10,200	20	204,000
08/10/2018	9,540	-0.71 ▼	-7.44	10,250	9,540	9,540	90	858,600
26/09/2018	10,250	-0.75 ▼	-7.32	11,000	10,250	10,250	150	1,537,500
21/09/2018	11,000	0.50 ▲	4.55	10,500	11,000	11,000	10	110,000
18/09/2018	10,500	0.66 ▲	6.29	9,840	10,500	10,500	10	105,000
17/09/2018	9,840	0.64 ▲	6.50	9,200	9,840	9,840	10	98,400
14/09/2018	9,200	0.20 ▲	2.17	9,000	9,200	9,200	200	1,840,000
06/09/2018	9,000	-0.50 ▼	-5.56	9,500	9,000	9,000	100	900,000
05/09/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	490	4,655,000
04/09/2018	9,500	0.05 ▲	0.53	9,450	9,500	8,790	20	190,000
30/08/2018	9,450	-0.70 ▼	-7.41	10,150	9,450	9,450	100	945,000
29/08/2018	10,150	-0.75 ▼	-7.39	10,900	11,650	10,150	210	2,131,500
28/08/2018	10,900	0.70 ▲	6.42	10,200	10,900	10,900	510	5,559,000
10/08/2018	10,200	-0.75 ▼	-7.35	10,950	10,200	10,200	4,800	48,960,000
03/08/2018	10,950	0.65 ▲	5.94	10,300	10,950	10,950	10	109,500
02/08/2018	10,300	0.67 ▲	6.50	9,630	10,300	10,300	10	103,000
01/08/2018	9,630	0.63 ▲	6.54	9,000	9,630	9,630	10	96,300
31/07/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	500	4,500,000
20/07/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	720	6,480,000
19/07/2018	9,000	-0.50 ▼	-5.56	9,500	9,500	9,000	10,500	94,500,000
18/07/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	5,040	47,880,000
16/07/2018	9,500	-0.20 ▼	-2.11	9,500	9,500	9,200	4,020	38,190,000
12/07/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	5,020	47,690,000
11/07/2018	9,500	0.30 ▲	3.16	9,200	9,500	9,200	410	3,895,000
10/07/2018	9,200	-0.30 ▼	-3.26	9,500	9,200	8,900	290	2,668,000
05/07/2018	9,500	0.40 ▲	4.21	9,100	9,500	9,100	4,510	42,845,000
04/07/2018	9,100	-0.40 ▼	-4.40	9,500	9,500	9,000	20,020	182,182,000
03/07/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	20	190,000
29/06/2018	9,500	-0.60 ▼	-6.32	10,100	0	0	20	190,000
28/06/2018	10,100	0.40 ▲	3.96	9,700	10,100	10,100	10	101,000
26/06/2018	9,700	0.40 ▲	4.12	9,300	9,700	9,700	10	97,000
21/06/2018	9,300	-0.60 ▼	-6.45	9,900	9,300	9,300	1,000	9,300,000
20/06/2018	9,900	0.60 ▲	6.06	9,300	9,900	9,900	10	99,000
19/06/2018	9,300	-0.50 ▼	-5.38	9,800	9,300	9,300	1,010	9,393,000
18/06/2018	9,800	0.50 ▲	5.10	9,300	9,800	9,310	1,020	9,996,000
15/06/2018	9,300	0.00 ■■	0.00	9,300	9,300	9,300	2,640	24,552,000
14/06/2018	9,300	-0.70 ▼	-7.53	10,000	9,400	9,300	3,160	29,388,000
13/06/2018	10,000	0.40 ▲	4.00	9,600	10,250	9,100	7,230	72,300,000
08/06/2018	9,600	-0.60 ▼	-6.25	10,200	9,600	9,500	240	2,304,000
07/06/2018	10,200	0.60 ▲	5.88	9,600	10,200	10,200	200	2,040,000
06/06/2018	9,600	0.09 ▲	0.94	9,510	9,600	9,600	100	960,000
05/06/2018	9,510	-0.39 ▼	-4.10	9,900	9,510	9,500	1,580	15,025,800
01/06/2018	9,900	0.08 ▲	0.81	9,820	9,900	9,500	660	6,534,000
31/05/2018	9,820	-0.73 ▼	-7.43	10,550	9,900	9,820	2,490	24,451,800
30/05/2018	10,550	0.65 ▲	6.16	9,900	10,550	10,550	10	105,500
28/05/2018	9,900	-0.68 ▼	-6.87	9,900	9,900	9,220	1,010	9,999,000
25/05/2018	9,900	-0.50 ▼	-5.05	10,400	9,900	9,800	2,190	21,681,000
24/05/2018	10,400	0.60 ▲	5.77	9,800	10,400	10,400	10	104,000
23/05/2018	9,800	-0.11 ▼	-1.12	9,910	9,800	9,800	50	490,000
22/05/2018	9,910	-0.74 ▼	-7.47	10,650	9,910	9,910	10	99,100
18/05/2018	10,650	0.20 ▲	1.88	10,450	11,150	9,730	120	1,278,000
17/05/2018	10,450	-0.75 ▼	-7.18	11,200	11,950	10,450	8,010	83,704,500
16/05/2018	11,200	0.70 ▲	6.25	10,500	11,200	11,200	10	112,000
15/05/2018	10,500	0.20 ▲	1.90	10,300	10,500	9,620	12,920	135,660,000
14/05/2018	10,300	-0.30 ▼	-2.91	10,600	10,300	10,300	100	1,030,000
10/05/2018	10,600	-0.35 ▼	-3.30	10,950	10,600	10,200	42,100	446,260,000
09/05/2018	10,950	0.70 ▲	6.39	10,250	10,950	10,800	7,400	81,030,000
04/05/2018	10,250	0.65 ▲	6.34	9,600	10,250	10,250	10	102,500
27/04/2018	9,600	-0.60 ▼	-6.25	10,200	9,600	9,600	100	960,000
20/04/2018	10,200	0.05 ▲	0.49	10,150	10,200	10,000	8,650	88,230,000
19/04/2018	10,150	0.65 ▲	6.40	9,500	10,150	9,500	2,900	29,435,000
18/04/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	200	1,900,000
13/04/2018	9,810	-0.44 ▼	-4.49	10,250	10,250	9,810	20,400	200,124,000
12/04/2018	10,250	0.65 ▲	6.34	9,600	10,250	9,600	9,000	92,250,000
11/04/2018	9,600	0.20 ▲	2.08	9,400	10,050	9,600	34,220	328,512,000
10/04/2018	9,400	-0.01 ▼	-0.11	9,410	9,410	9,400	7,000	65,800,000
09/04/2018	9,410	-0.09 ▼	-0.96	9,500	9,800	9,400	3,130	29,453,300
06/04/2018	9,500	-0.50 ▼	-5.26	10,000	9,900	9,400	29,660	281,770,000
04/04/2018	10,000	0.23 ▲	2.30	9,770	10,000	9,300	1,050	10,500,000
03/04/2018	9,770	-0.73 ▼	-7.47	10,500	10,000	9,770	4,740	46,309,800
02/04/2018	10,500	0.55 ▲	5.24	9,950	10,500	10,500	10	105,000
30/03/2018	9,950	-0.05 ▼	-0.50	10,000	10,000	9,400	19,630	195,318,500
29/03/2018	10,000	0.55 ▲	5.50	9,450	10,100	9,100	91,100	911,000,000
28/03/2018	9,450	0.61 ▲	6.46	8,840	9,450	8,280	87,080	822,906,000
27/03/2018	8,840	-0.66 ▼	-7.47	9,500	9,490	8,840	53,710	474,796,400
26/03/2018	9,500	0.20 ▲	2.11	9,300	9,500	9,500	10	95,000
23/03/2018	9,300	0.16 ▲	1.72	9,140	9,760	8,600	14,980	139,314,000
22/03/2018	9,140	0.59 ▲	6.46	8,550	9,140	9,000	56,450	515,953,000
21/03/2018	8,550	0.55 ▲	6.43	8,000	8,560	8,550	13,000	111,150,000
20/03/2018	8,000	-0.20 ▼	-2.50	8,200	8,000	7,800	43,010	344,080,000
19/03/2018	8,200	0.10 ▲	1.22	8,100	8,400	8,200	2,300	18,860,000
16/03/2018	8,100	-0.40 ▼	-4.94	8,500	8,600	8,100	9,100	73,710,000
15/03/2018	8,500	0.00 ■■	0.00	8,500	8,500	8,500	10	85,000
13/03/2018	8,500	0.01 ▲	0.12	8,490	8,500	8,500	400	3,400,000
12/03/2018	8,490	-0.21 ▼	-2.47	8,700	8,550	8,150	1,200	10,188,000
09/03/2018	8,150	-0.55 ▼	-6.75	8,700	8,550	8,150	1,010	8,231,500
08/03/2018	8,700	0.34 ▲	3.91	8,360	8,700	8,700	70	609,000
06/03/2018	8,360	0.54 ▲	6.46	7,820	8,360	8,360	10	83,600
05/03/2018	7,820	-0.48 ▼	-6.14	8,300	7,830	7,750	13,320	104,162,400
01/03/2018	8,300	-0.10 ▼	-1.20	8,300	8,300	8,200	4,030	33,449,000
28/02/2018	8,300	-0.06 ▼	-0.72	8,360	8,600	8,300	2,910	24,153,000
27/02/2018	8,360	0.54 ▲	6.46	7,820	8,360	8,360	16,570	138,525,200
26/02/2018	7,820	-0.58 ▼	-7.42	8,400	8,800	7,820	2,610	20,410,200
23/02/2018	8,400	-0.47 ▼	-5.60	8,870	8,400	8,400	1,100	9,240,000
22/02/2018	8,870	-0.66 ▼	-7.44	9,530	8,870	8,870	30,120	267,164,400
13/02/2018	9,530	0.61 ▲	6.40	8,920	9,530	9,530	20	190,600
07/02/2018	8,920	0.58 ▲	6.50	8,340	8,920	8,920	10	89,200
05/02/2018	8,340	0.54 ▲	6.47	7,800	8,340	7,600	110	917,400
01/02/2018	7,800	-0.20 ▼	-2.56	8,000	7,800	7,800	500	3,900,000
31/01/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,500	12,000,000
30/01/2018	8,000	-0.30 ▼	-3.75	8,300	8,000	8,000	3,000	24,000,000
29/01/2018	8,300	-0.30 ▼	-3.61	8,600	8,300	8,300	3,210	26,643,000
26/01/2018	8,600	0.10 ▲	1.16	8,500	8,600	7,910	40	344,000
25/01/2018	8,500	0.10 ▲	1.18	8,400	8,500	8,000	5,090	43,265,000
24/01/2018	8,500	0.49 ▲	5.76	8,010	8,400	8,400	8,410	71,485,000
22/01/2018	8,400	0.39 ▲	4.64	8,010	8,400	8,400	30	252,000
19/01/2018	8,010	0.01 ▲	0.12	8,000	8,250	8,010	15,220	121,912,200
18/01/2018	8,000	-0.60 ▼	-7.50	8,600	8,000	8,000	4,790	38,320,000
17/01/2018	8,600	-0.30 ▼	-3.49	8,900	8,600	8,600	500	4,300,000
16/01/2018	8,900	0.57 ▲	6.40	8,330	8,900	8,350	8,500	75,650,000
15/01/2018	8,330	0.53 ▲	6.36	7,800	8,340	8,330	510	4,248,300
12/01/2018	7,800	0.20 ▲	2.56	7,600	8,130	7,800	5,380	41,964,000
11/01/2018	7,600	-0.27 ▼	-3.55	7,870	8,400	7,350	8,540	64,904,000
10/01/2018	7,870	-0.59 ▼	-7.50	8,460	8,300	7,870	8,420	66,265,400
09/01/2018	8,460	-0.63 ▼	-7.45	9,090	8,460	8,460	2,050	17,343,000
08/01/2018	9,090	0.59 ▲	6.49	8,500	9,090	9,090	10	90,900
05/01/2018	8,500	-0.40 ▼	-4.71	8,500	8,500	8,100	2,010	17,085,000
04/01/2018	8,500	0.50 ▲	5.88	8,000	8,500	8,500	10	85,000
03/01/2018	8,000	0.50 ▲	6.25	7,500	8,000	6,980	120	960,000
02/01/2018	7,500	0.00 ■■	0.00	7,500	7,500	7,500	5,680	42,600,000
29/12/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	3,310	24,825,000
28/12/2017	7,500	0.52 ▲	6.93	7,500	8,020	7,500	14,910	111,825,000
27/12/2017	7,500	-0.40 ▼	-5.33	7,900	8,000	7,350	26,070	195,525,000
22/12/2017	7,900	0.46 ▲	5.82	7,440	7,900	7,900	10	79,000
21/12/2017	7,440	-0.56 ▼	-7.53	8,000	7,440	7,440	130	967,200
20/12/2017	8,000	-0.56 ▼	-7.00	8,560	8,900	8,000	30	240,000
18/12/2017	8,560	0.55 ▲	6.43	8,010	8,560	8,560	10	85,600
15/12/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	170	1,275,000
14/12/2017	7,500	0.49 ▲	6.53	7,010	7,500	7,500	1,300	9,750,000
13/12/2017	7,000	-0.40 ▼	-5.71	7,400	7,300	6,900	5,910	41,370,000
12/12/2017	6,900	-0.50 ▼	-7.25	7,400	6,900	6,900	10	69,000
11/12/2017	7,910	0.51 ▲	6.45	7,400	7,910	7,910	20	158,200
08/12/2017	6,450	-0.47 ▼	-7.29	6,920	6,450	6,450	10	64,500
07/12/2017	6,920	0.10 ▲	1.45	7,400	7,500	6,890	2,050	14,186,000
05/12/2017	7,800	-0.20 ▼	-2.50	7,800	7,800	7,800	2,000	15,600,000
04/12/2017	8,000	0.30 ▲	3.90	7,170	8,230	7,170	20,650	165,200,000
01/12/2017	7,700	-0.49 ▼	-5.98	7,620	7,710	7,620	3,380	26,026,000
30/11/2017	8,190	-0.61 ▼	-6.93	8,800	8,800	8,190	110	900,900
29/11/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
28/11/2017	8,800	-0.20 ▼	-2.22	8,800	8,800	8,700	300	2,640,000
27/11/2017	9,000	0.50 ▲	5.88	9,000	9,000	9,000	1,610	14,490,000
24/11/2017	8,500	-0.50 ▼	-5.56	8,800	8,800	8,500	8,410	71,485,000
23/11/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10,010	90,090,000
22/11/2017	9,000	0.00 ■■	0.00	8,700	9,000	8,700	120	1,080,000
21/11/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
20/11/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
17/11/2017	9,000	0.00 ■■	0.00	9,600	9,600	9,000	20,450	184,050,000
16/11/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
15/11/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
14/11/2017	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	1,660	14,940,000
13/11/2017	9,400	0.00 ■■	0.00	9,800	9,800	9,000	19,110	179,634,000
10/11/2017	9,400	0.20 ▲	2.17	9,400	9,400	9,400	10	94,000
09/11/2017	9,200	0.20 ▲	2.22	9,000	9,200	8,700	8,260	75,992,000
08/11/2017	9,000	0.50 ▲	5.88	8,200	9,000	8,200	12,190	109,710,000
07/11/2017	8,500	0.33 ▲	4.04	8,500	8,500	8,200	4,550	38,675,000
06/11/2017	8,170	0.53 ▲	6.94	8,000	8,170	8,000	21,650	176,880,500
03/11/2017	7,640	-0.56 ▼	-6.83	7,640	7,640	7,640	2,000	15,280,000
02/11/2017	8,200	0.30 ▲	3.80	7,900	8,200	7,850	950	7,790,000
01/11/2017	7,900	0.40 ▲	5.33	7,800	7,900	7,800	260	2,054,000
31/10/2017	7,500	-0.50 ▼	-6.25	8,000	8,000	7,500	430	3,225,000
30/10/2017	8,000	-0.50 ▼	-5.88	8,000	8,000	8,000	170	1,360,000
27/10/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	20	170,000
26/10/2017	8,500	-0.30 ▼	-3.41	8,500	8,500	8,500	3,260	27,710,000
25/10/2017	8,800	0.00 ■■	0.00	9,000	9,000	8,400	520	4,576,000
24/10/2017	8,800	-0.50 ▼	-5.38	9,200	9,200	8,800	1,910	16,808,000
23/10/2017	9,300	0.00 ■■	0.00	8,660	9,300	8,660	4,840	45,012,000
20/10/2017	9,300	0.00 ■■	0.00	8,650	9,300	8,650	520	4,836,000
19/10/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	110	1,023,000
18/10/2017	9,300	0.54 ▲	6.16	9,000	9,300	9,000	6,600	61,380,000
17/10/2017	8,760	-0.64 ▼	-6.81	10,000	10,000	8,750	20,840	182,558,400
16/10/2017	9,400	0.48 ▲	5.38	9,540	9,540	9,400	9,530	89,582,000
13/10/2017	8,920	0.58 ▲	6.95	8,500	8,920	8,340	31,990	285,350,800
12/10/2017	8,340	0.54 ▲	6.92	8,300	8,340	8,300	8,820	73,558,800
11/10/2017	7,800	-0.20 ▼	-2.50	7,700	8,000	7,600	5,120	39,936,000
10/10/2017	8,000	0.20 ▲	2.56	8,000	8,000	8,000	550	4,400,000
09/10/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
06/10/2017	7,800	-0.40 ▼	-4.88	7,670	7,800	7,670	50	390,000
05/10/2017	8,200	-0.60 ▼	-6.82	8,600	9,000	8,190	15,580	127,756,000
04/10/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
03/10/2017	8,800	-0.20 ▼	-2.22	8,370	8,800	8,370	1,330	11,704,000
02/10/2017	9,000	0.10 ▲	1.12	9,000	9,000	8,300	6,560	59,040,000
29/09/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
28/09/2017	8,900	-0.48 ▼	-5.12	8,730	10,000	8,730	10,890	96,921,000
27/09/2017	9,380	-0.01 ▼	-0.11	8,740	9,380	8,740	16,810	157,677,800
26/09/2017	9,390	0.19 ▲	2.07	9,390	9,390	9,390	10	93,900
25/09/2017	9,200	0.37 ▲	4.19	8,830	9,400	8,830	16,770	154,284,000
22/09/2017	8,830	0.57 ▲	6.90	8,800	8,830	8,800	77,480	684,148,400
21/09/2017	8,260	0.54 ▲	6.99	7,190	8,260	7,190	53,100	438,606,000
20/09/2017	7,720	0.50 ▲	6.93	7,300	7,720	7,300	27,580	212,917,600
19/09/2017	7,220	0.47 ▲	6.96	7,220	7,220	7,220	14,780	106,711,600
18/09/2017	6,750	0.00 ■■	0.00	7,000	7,220	6,750	25,300	170,775,000
15/09/2017	6,750	0.44 ▲	6.97	6,560	6,750	6,560	110	742,500
14/09/2017	6,310	0.41 ▲	6.95	6,310	6,310	6,310	10	63,100
13/09/2017	5,900	-0.40 ▼	-6.35	6,700	6,740	5,900	6,100	35,990,000
12/09/2017	6,300	-0.45 ▼	-6.67	6,300	7,000	6,300	1,740	10,962,000
11/09/2017	6,750	-0.35 ▼	-4.93	6,640	6,750	6,640	1,020	6,885,000
08/09/2017	7,100	-0.10 ▼	-1.39	6,700	7,100	6,700	20	142,000
07/09/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
06/09/2017	7,200	0.00 ■■	0.00	6,700	7,200	6,700	370	2,664,000
05/09/2017	7,200	0.46 ▲	6.82	6,300	7,200	6,300	30	216,000
01/09/2017	6,740	0.00 ■■	0.00	7,200	7,200	6,740	50	337,000
31/08/2017	6,740	0.44 ▲	6.98	6,740	6,740	6,740	4,000	26,960,000
30/08/2017	6,300	-0.41 ▼	-6.11	6,700	6,700	6,300	1,100	6,930,000
29/08/2017	6,710	-0.04 ▼	-0.59	6,750	7,000	6,710	13,800	92,598,000
28/08/2017	6,750	0.00 ■■	0.00	6,750	6,750	6,750	4,990	33,682,500
25/08/2017	6,750	-0.02 ▼	-0.30	6,770	7,240	6,600	25,100	169,425,000
24/08/2017	6,770	0.44 ▲	6.95	6,500	6,770	6,500	8,210	55,581,700
23/08/2017	6,330	0.03 ▲	0.48	6,740	6,740	6,330	33,440	211,675,200
22/08/2017	6,300	0.00 ■■	0.00	6,400	6,740	6,300	32,740	206,262,000
21/08/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	21,300	134,190,000
18/08/2017	6,300	0.00 ■■	0.00	6,480	6,490	6,300	9,070	57,141,000
17/08/2017	6,300	0.20 ▲	3.28	6,200	6,300	6,200	5,000	31,500,000
16/08/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,050	1,080	6,588,000
15/08/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	540	3,294,000
14/08/2017	6,100	0.00 ■■	0.00	5,690	6,100	5,690	1,030	6,283,000
11/08/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
10/08/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
09/08/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
08/08/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
07/08/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
04/08/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
03/08/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
02/08/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
01/08/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
31/07/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
28/07/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
27/07/2017	6,100	-0.10 ▼	-1.61	6,200	6,200	6,100	130	793,000
26/07/2017	6,200	0.20 ▲	3.33	5,580	6,200	5,580	1,310	8,122,000
25/07/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
24/07/2017	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	5,700	34,200,000
21/07/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
20/07/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
19/07/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	10	63,000
18/07/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
17/07/2017	6,300	0.29 ▲	4.83	6,010	6,300	6,010	130	819,000
14/07/2017	6,010	-0.01 ▼	-0.17	6,010	6,010	6,010	5,270	31,672,700
13/07/2017	6,020	-0.38 ▼	-5.94	6,020	6,020	6,020	10	60,200
12/07/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
11/07/2017	6,400	-0.10 ▼	-1.54	6,100	6,400	6,050	5,010	32,064,000
10/07/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	10	65,000
07/07/2017	6,500	0.30 ▲	4.84	6,500	6,500	6,500	10	65,000
06/07/2017	6,200	0.38 ▲	6.53	6,150	6,200	6,150	17,780	110,236,000
05/07/2017	5,820	-0.36 ▼	-5.83	5,820	5,820	5,820	100	582,000
04/07/2017	6,180	0.17 ▲	2.83	6,100	6,180	6,100	3,020	18,663,600
03/07/2017	6,010	0.01 ▲	0.17	6,100	6,100	6,010	730	4,387,300
30/06/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
29/06/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
28/06/2017	6,000	-0.18 ▼	-2.91	6,180	6,180	6,000	1,200	7,200,000
27/06/2017	6,180	0.00 ■■	0.00	6,180	6,180	6,180	10	61,800
26/06/2017	6,180	-0.01 ▼	-0.16	6,180	6,180	6,180	80	494,400
23/06/2017	6,190	0.00 ■■	0.00	6,190	6,190	6,190	0	0
22/06/2017	6,190	-0.01 ▼	-0.16	6,190	6,190	6,190	210	1,299,900
21/06/2017	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
20/06/2017	6,200	0.20 ▲	3.33	6,010	6,200	6,010	900	5,580,000
19/06/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
16/06/2017	6,000	-0.10 ▼	-1.64	6,000	6,000	6,000	230	1,380,000
15/06/2017	6,100	0.00 ■■	0.00	6,010	6,100	6,010	1,160	7,076,000
14/06/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	500	3,050,000
13/06/2017	6,100	0.28 ▲	4.81	6,100	6,100	6,100	14,380	87,718,000
12/06/2017	5,820	-0.38 ▼	-6.13	6,200	6,200	5,820	90	523,800
09/06/2017	6,200	0.20 ▲	3.33	6,000	6,200	6,000	440	2,728,000
08/06/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,500	9,000,000
07/06/2017	6,000	0.00 ■■	0.00	6,000	6,120	6,000	2,090	12,540,000
06/06/2017	6,000	0.00 ■■	0.00	6,200	6,200	6,000	2,060	12,360,000
05/06/2017	6,000	-0.20 ▼	-3.23	6,300	6,300	6,000	100	600,000
02/06/2017	6,200	0.10 ▲	1.64	6,150	6,290	6,060	17,910	111,042,000
01/06/2017	6,100	0.00 ■■	0.00	6,300	6,300	6,100	110	671,000
31/05/2017	6,100	-0.20 ▼	-3.17	6,300	6,300	6,100	5,370	32,757,000
30/05/2017	6,300	0.30 ▲	5.00	6,300	6,300	6,300	130	819,000
29/05/2017	6,000	-0.30 ▼	-4.76	6,010	6,010	6,000	3,910	23,460,000
26/05/2017	6,300	0.00 ■■	0.00	5,910	6,300	5,910	2,540	16,002,000
25/05/2017	6,300	0.30 ▲	5.00	6,400	6,400	6,020	320	2,016,000
24/05/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	20	120,000
23/05/2017	6,000	-0.03 ▼	-0.50	6,200	6,200	6,000	10,050	60,300,000
22/05/2017	6,030	0.01 ▲	0.17	6,270	6,300	6,030	3,400	20,502,000
19/05/2017	6,020	-0.03 ▼	-0.50	6,010	6,400	6,000	980	5,899,600
18/05/2017	6,050	-0.05 ▼	-0.82	6,250	6,300	6,000	5,270	31,883,500
17/05/2017	6,100	-0.10 ▼	-1.61	6,200	6,200	6,000	17,650	107,665,000
16/05/2017	6,200	-0.13 ▼	-2.05	5,950	6,200	5,950	2,220	13,764,000
15/05/2017	6,330	-0.47 ▼	-6.91	6,330	6,350	6,330	1,830	11,583,900
09/05/2017	6,600	0.32 ▲	5.10	6,000	6,600	6,000	73,990	488,334,000
08/05/2017	6,280	0.27 ▲	4.49	6,280	6,280	6,280	10	62,800
05/05/2017	6,010	-0.27 ▼	-4.30	6,280	6,280	6,010	3,150	18,931,500
04/05/2017	6,280	0.00 ■■	0.00	6,280	6,280	6,280	0	0
03/05/2017	6,280	0.00 ■■	0.00	6,280	6,280	6,280	0	0
28/04/2017	6,280	-0.01 ▼	-0.16	6,030	6,280	6,030	100	628,000
27/04/2017	6,290	0.00 ■■	0.00	6,290	6,290	6,290	0	0
26/04/2017	6,290	0.00 ■■	0.00	6,020	6,300	6,020	17,690	111,270,100
25/04/2017	6,290	-0.01 ▼	-0.16	6,300	6,300	6,290	70	440,300
24/04/2017	6,300	-0.05 ▼	-0.79	6,350	6,350	6,000	17,010	107,163,000
21/04/2017	6,350	0.00 ■■	0.00	6,350	6,350	6,350	0	0
20/04/2017	6,350	0.00 ■■	0.00	6,350	6,350	6,350	0	0
19/04/2017	6,350	0.05 ▲	0.79	5,900	6,350	5,900	11,000	69,850,000
18/04/2017	6,300	-0.05 ▼	-0.79	6,400	6,400	6,300	204,800	1,290,240,000
17/04/2017	6,350	0.05 ▲	0.79	6,500	6,500	6,300	23,120	146,812,000
14/04/2017	6,300	-0.05 ▼	-0.79	6,350	6,350	5,950	5,340	33,642,000
13/04/2017	6,350	0.00 ■■	0.00	6,350	6,350	6,350	16,350	103,822,500
12/04/2017	6,350	0.00 ■■	0.00	6,400	6,400	6,350	12,600	80,010,000
11/04/2017	6,350	-0.04 ▼	-0.63	6,300	6,350	6,300	29,410	186,753,500
10/04/2017	6,390	-0.01 ▼	-0.16	6,400	6,400	6,300	20,060	128,183,400
07/04/2017	6,400	-0.09 ▼	-1.39	6,390	6,400	6,390	6,600	42,240,000
05/04/2017	6,490	0.34 ▲	5.53	6,040	6,490	6,030	9,040	58,669,600
04/04/2017	6,150	0.24 ▲	4.06	6,300	6,300	6,030	26,480	162,852,000
03/04/2017	5,910	-0.24 ▼	-3.90	6,000	6,570	5,800	1,520	8,983,200
31/03/2017	6,150	-0.36 ▼	-5.53	6,600	6,600	6,100	6,390	39,298,500
30/03/2017	6,510	-0.49 ▼	-7.00	7,000	7,000	6,510	5,620	36,586,200
29/03/2017	7,000	0.00 ■■	0.00	6,800	7,000	6,800	6,610	46,270,000
28/03/2017	7,000	0.10 ▲	1.45	7,200	7,200	6,890	10,970	76,790,000
27/03/2017	6,900	0.45 ▲	6.98	6,900	6,900	6,400	38,450	265,305,000
24/03/2017	6,450	0.42 ▲	6.97	6,100	6,450	6,050	42,310	272,899,500
23/03/2017	6,030	-0.07 ▼	-1.15	6,100	6,350	6,030	42,860	258,445,800
22/03/2017	6,100	0.01 ▲	0.16	5,910	6,100	5,900	34,210	208,681,000
21/03/2017	6,090	-0.01 ▼	-0.16	6,100	6,100	5,810	30,400	185,136,000
20/03/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,000	12,160	74,176,000
17/03/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	12,570	76,677,000
16/03/2017	6,100	-0.14 ▼	-2.24	6,100	6,100	6,100	12,850	78,385,000
15/03/2017	6,240	0.14 ▲	2.30	6,250	6,250	6,000	17,600	109,824,000
14/03/2017	6,100	-0.10 ▼	-1.61	5,770	6,180	5,770	9,850	60,085,000
13/03/2017	6,200	-0.10 ▼	-1.59	6,000	6,200	6,000	18,200	112,840,000
10/03/2017	6,300	0.30 ▲	5.00	6,300	6,300	6,300	10	63,000
09/03/2017	6,000	0.00 ■■	0.00	6,190	6,190	6,000	350	2,100,000
08/03/2017	6,000	-0.28 ▼	-4.46	6,000	6,000	6,000	660	3,960,000
07/03/2017	6,280	0.28 ▲	4.67	6,000	6,300	6,000	63,230	397,084,400
06/03/2017	6,000	-0.20 ▼	-3.23	6,000	6,000	6,000	8,400	50,400,000
03/03/2017	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
02/03/2017	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
01/03/2017	6,200	-0.05 ▼	-0.80	5,820	6,200	5,820	70	434,000
28/02/2017	6,250	0.34 ▲	5.75	6,240	6,250	6,240	50	312,500
27/02/2017	5,910	0.37 ▲	6.68	5,540	5,910	5,540	110	650,100
24/02/2017	5,540	-0.41 ▼	-6.89	5,540	5,550	5,540	6,610	36,619,400
23/02/2017	5,950	-0.44 ▼	-6.89	6,490	6,830	5,950	8,940	53,193,000
22/02/2017	6,390	-0.01 ▼	-0.16	5,960	6,390	5,960	40	255,600
21/02/2017	6,400	0.35 ▲	5.79	5,900	6,460	5,900	1,250	8,000,000
20/02/2017	6,050	-0.09 ▼	-1.47	5,750	6,100	5,720	1,120	6,776,000
17/02/2017	6,140	0.40 ▲	6.97	6,130	6,140	5,600	31,740	194,883,600
16/02/2017	5,740	0.36 ▲	6.69	5,600	5,750	5,380	2,600	14,924,000
15/02/2017	5,380	0.35 ▲	6.96	5,370	5,380	5,370	4,660	25,070,800
14/02/2017	5,030	0.32 ▲	6.79	4,700	5,030	4,700	17,450	87,773,500
13/02/2017	4,710	-0.21 ▼	-4.27	4,710	4,710	4,710	10	47,100
10/02/2017	4,920	0.32 ▲	6.96	4,920	4,920	4,920	30	147,600
09/02/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
08/02/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
07/02/2017	4,600	-0.33 ▼	-6.69	5,190	5,190	4,600	20	92,000
06/02/2017	4,930	0.00 ■■	0.00	4,930	4,930	4,930	0	0
03/02/2017	4,930	-0.37 ▼	-6.98	4,930	4,930	4,930	10	49,300
02/02/2017	5,300	0.00 ■■	0.00	5,300	5,600	5,300	60	318,000
25/01/2017	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
24/01/2017	5,300	0.14 ▲	2.71	5,300	5,300	5,300	10	53,000
23/01/2017	5,160	0.00 ■■	0.00	5,160	5,160	5,160	0	0
20/01/2017	5,160	0.00 ■■	0.00	5,160	5,160	5,160	0	0
19/01/2017	5,160	0.33 ▲	6.83	5,160	5,160	5,160	10	51,600
18/01/2017	4,830	-0.36 ▼	-6.94	5,280	5,280	4,830	20	96,600
17/01/2017	5,190	0.00 ■■	0.00	5,190	5,190	5,190	0	0
16/01/2017	5,190	0.06 ▲	1.17	5,190	5,190	5,190	30	155,700
13/01/2017	5,130	-0.01 ▼	-0.19	5,130	5,130	5,130	50	256,500
12/01/2017	5,140	0.33 ▲	6.86	5,140	5,140	5,140	30	154,200
11/01/2017	4,810	0.00 ■■	0.00	4,810	4,810	4,810	0	0
10/01/2017	4,810	0.31 ▲	6.89	4,810	4,810	4,810	40	192,400
09/01/2017	4,500	-0.33 ▼	-6.83	4,500	4,500	4,500	10	45,000
06/01/2017	4,830	0.31 ▲	6.86	4,830	4,830	4,830	330	1,593,900
05/01/2017	4,520	-0.32 ▼	-6.61	5,160	5,160	4,520	20	90,400
04/01/2017	4,840	0.00 ■■	0.00	4,840	4,840	4,840	0	0
03/01/2017	4,840	0.30 ▲	6.61	4,260	4,840	4,260	20	96,800
30/12/2016	4,540	0.29 ▲	6.82	4,540	4,540	4,540	70	317,800
29/12/2016	4,250	-0.27 ▼	-5.97	4,830	4,830	4,250	540	2,295,000
28/12/2016	4,520	-0.31 ▼	-6.42	5,160	5,160	4,520	40	180,800
27/12/2016	4,830	-0.36 ▼	-6.94	4,830	4,830	4,830	10	48,300
26/12/2016	5,190	0.00 ■■	0.00	5,190	5,190	5,190	0	0
23/12/2016	5,190	0.00 ■■	0.00	5,190	5,190	5,190	0	0
22/12/2016	5,190	0.00 ■■	0.00	5,190	5,190	5,190	0	0
21/12/2016	5,190	0.00 ■■	0.00	5,190	5,190	5,190	0	0
20/12/2016	5,190	-0.01 ▼	-0.19	4,850	5,190	4,850	1,010	5,241,900
19/12/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
16/12/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
15/12/2016	5,200	0.11 ▲	2.16	5,200	5,200	5,200	10	52,000
14/12/2016	5,090	0.33 ▲	6.93	5,090	5,090	5,090	10	50,900
13/12/2016	4,760	-0.35 ▼	-6.85	4,760	4,760	4,760	10	47,600
12/12/2016	5,110	0.00 ■■	0.00	5,110	5,110	5,110	0	0
09/12/2016	5,110	0.00 ■■	0.00	5,110	5,110	5,110	0	0
08/12/2016	5,110	0.00 ■■	0.00	5,110	5,110	5,110	0	0
07/12/2016	5,110	0.00 ■■	0.00	5,110	5,110	5,110	0	0
06/12/2016	5,110	-0.04 ▼	-0.78	4,820	5,110	4,820	30	153,300
05/12/2016	5,150	0.00 ■■	0.00	4,800	5,150	4,800	20	103,000
02/12/2016	5,150	0.00 ■■	0.00	5,150	5,150	5,150	0	0
01/12/2016	5,150	-0.01 ▼	-0.19	4,800	5,150	4,800	210	1,081,500
30/11/2016	5,160	-0.03 ▼	-0.58	4,840	5,170	4,840	30	154,800
29/11/2016	5,190	0.00 ■■	0.00	5,190	5,190	5,190	0	0
28/11/2016	5,190	0.00 ■■	0.00	5,190	5,190	5,190	0	0
25/11/2016	5,190	0.00 ■■	0.00	5,190	5,190	5,190	0	0
24/11/2016	5,190	-0.01 ▼	-0.19	5,190	5,190	5,190	10	51,900
23/11/2016	5,200	0.20 ▲	4.00	4,720	5,200	4,720	70	364,000
22/11/2016	5,000	-0.12 ▼	-2.34	4,810	5,150	4,770	9,520	47,600,000
21/11/2016	5,120	0.32 ▲	6.67	4,480	5,120	4,470	4,720	24,166,400
18/11/2016	4,800	-0.36 ▼	-6.98	4,800	4,800	4,800	10	48,000
17/11/2016	5,160	-0.03 ▼	-0.58	4,840	5,160	4,840	350	1,806,000
16/11/2016	5,190	0.00 ■■	0.00	5,190	5,190	5,190	0	0
15/11/2016	5,190	0.13 ▲	2.57	4,710	5,190	4,710	20	103,800
14/11/2016	5,060	0.00 ■■	0.00	5,060	5,060	5,060	440	2,226,400
11/11/2016	5,060	0.02 ▲	0.40	5,390	5,390	5,000	510	2,580,600
10/11/2016	5,040	-0.21 ▼	-4.00	5,010	5,280	5,010	50	252,000
09/11/2016	5,250	0.10 ▲	1.94	5,190	5,250	5,000	7,070	37,117,500
08/11/2016	5,150	0.22 ▲	4.46	5,270	5,270	4,590	1,000	5,150,000
07/11/2016	4,930	0.32 ▲	6.94	4,930	4,930	4,930	160	788,800
04/11/2016	4,610	0.30 ▲	6.96	4,610	4,610	4,050	40	184,400
03/11/2016	4,310	-0.21 ▼	-4.65	4,830	4,830	4,310	60	258,600
02/11/2016	4,520	-0.33 ▼	-6.80	5,180	5,180	4,520	70	316,400
01/11/2016	4,850	-0.35 ▼	-6.73	4,850	4,850	4,850	40	194,000
31/10/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
28/10/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
27/10/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	20	104,000
26/10/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
25/10/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
24/10/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
21/10/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
20/10/2016	5,200	0.04 ▲	0.78	5,250	5,250	4,810	50	260,000
19/10/2016	5,160	0.16 ▲	3.20	5,180	5,180	4,650	3,050	15,738,000
18/10/2016	5,000	-0.18 ▼	-3.47	5,000	5,000	4,820	1,710	8,550,000
17/10/2016	5,180	0.19 ▲	3.81	5,180	5,190	4,660	2,280	11,810,400
14/10/2016	4,990	-0.21 ▼	-4.04	5,360	5,360	4,990	50	249,500
13/10/2016	5,200	0.30 ▲	6.12	4,570	5,200	4,570	1,060	5,512,000
12/10/2016	4,900	0.32 ▲	6.99	4,900	4,900	4,560	710	3,479,000
11/10/2016	4,580	-0.32 ▼	-6.53	4,560	5,230	4,560	2,280	10,442,400
10/10/2016	4,900	-0.31 ▼	-5.95	4,870	5,540	4,870	5,090	24,941,000
07/10/2016	5,210	-0.39 ▼	-6.96	5,220	5,760	5,210	5,430	28,290,300
06/10/2016	5,600	-0.37 ▼	-6.20	5,600	5,600	5,600	60	336,000
05/10/2016	5,970	0.37 ▲	6.61	5,400	5,970	5,210	7,530	44,954,100
04/10/2016	5,600	-0.40 ▼	-6.67	5,600	5,600	5,600	10	56,000
03/10/2016	6,000	0.20 ▲	3.45	5,800	6,000	5,800	60	360,000
30/09/2016	5,800	-0.20 ▼	-3.33	5,800	5,800	5,590	670	3,886,000
29/09/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
28/09/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
27/09/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
26/09/2016	6,000	0.00 ■■	0.00	5,580	6,000	5,580	270	1,620,000
23/09/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
22/09/2016	6,000	0.00 ■■	0.00	5,600	6,000	5,600	170	1,020,000
21/09/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
20/09/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
19/09/2016	6,000	0.31 ▲	5.45	5,600	6,000	5,600	9,110	54,660,000
16/09/2016	5,690	0.37 ▲	6.95	5,690	5,690	5,690	10	56,900
15/09/2016	5,320	-0.38 ▼	-6.67	6,000	6,000	5,310	1,090	5,798,800
14/09/2016	5,700	-0.40 ▼	-6.56	6,000	6,000	5,700	20	114,000
13/09/2016	6,100	-0.10 ▼	-1.61	6,300	6,500	6,100	50	305,000
12/09/2016	6,200	0.30 ▲	5.08	6,100	6,200	6,100	30	186,000
09/09/2016	5,900	-0.30 ▼	-4.84	6,200	6,200	5,800	380	2,242,000
08/09/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
07/09/2016	6,200	0.20 ▲	3.33	6,200	6,200	6,200	50	310,000
06/09/2016	6,000	0.20 ▲	3.45	5,800	6,200	5,800	250	1,500,000
05/09/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	30	174,000
01/09/2016	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	500	2,900,000
31/08/2016	5,900	0.10 ▲	1.72	6,200	6,200	5,900	14,930	88,087,000
30/08/2016	5,800	-0.20 ▼	-3.33	5,800	5,800	5,800	2,360	13,688,000
29/08/2016	6,000	-0.40 ▼	-6.25	6,000	6,000	6,000	100	600,000
26/08/2016	6,400	-0.20 ▼	-3.03	6,200	6,400	6,200	40	256,000
25/08/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
24/08/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
23/08/2016	6,600	0.00 ■■	0.00	6,400	6,600	6,400	22,800	150,480,000
22/08/2016	6,600	0.00 ■■	0.00	6,400	6,600	6,400	26,000	171,600,000
19/08/2016	6,600	0.40 ▲	6.45	6,500	6,600	6,300	24,020	158,532,000
18/08/2016	6,800	0.10 ▲	1.49	6,800	6,800	6,800	11,500	78,200,000
17/08/2016	6,700	0.40 ▲	6.35	6,700	6,700	6,700	10	67,000
16/08/2016	6,300	-0.40 ▼	-5.97	6,300	7,000	6,300	5,760	36,288,000
15/08/2016	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	7,250	48,575,000
12/08/2016	7,000	-0.50 ▼	-6.67	7,100	7,800	7,000	26,660	186,620,000
11/08/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
10/08/2016	7,500	0.40 ▲	5.63	7,100	7,500	7,100	1,150	8,625,000
09/08/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	10	71,000
08/08/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
05/08/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
04/08/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
03/08/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
02/08/2016	7,100	0.40 ▲	5.97	7,100	7,100	7,100	10	71,000
01/08/2016	6,700	-0.40 ▼	-5.63	6,700	6,700	6,700	10	67,000
29/07/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
28/07/2016	7,100	0.40 ▲	5.97	7,100	7,100	7,100	10	71,000
27/07/2016	6,700	0.40 ▲	6.35	6,700	6,700	6,700	10	67,000
26/07/2016	6,300	-0.40 ▼	-5.97	6,300	6,300	6,300	10	63,000
25/07/2016	6,700	0.00 ■■	0.00	6,600	6,700	6,600	36,800	246,560,000
22/07/2016	6,700	-0.20 ▼	-2.90	6,700	6,800	6,700	26,700	178,890,000
21/07/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
20/07/2016	6,900	0.20 ▲	2.99	6,700	6,900	6,700	14,650	101,085,000
19/07/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
18/07/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
15/07/2016	6,700	0.40 ▲	6.35	6,700	6,700	6,700	3,200	21,440,000
14/07/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
13/07/2016	6,300	-0.40 ▼	-5.97	6,300	6,300	6,300	860	5,418,000
12/07/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
11/07/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
08/07/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
07/07/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
06/07/2016	6,700	0.40 ▲	6.35	6,700	6,700	6,600	32,610	218,487,000
05/07/2016	6,300	-0.40 ▼	-5.97	6,300	6,300	6,300	50	315,000
04/07/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
01/07/2016	6,700	-0.10 ▼	-1.47	6,400	6,700	6,400	3,040	20,368,000
30/06/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
29/06/2016	6,800	0.30 ▲	4.62	6,100	6,800	6,100	7,030	47,804,000
28/06/2016	6,500	0.00 ■■	0.00	6,200	6,500	6,100	6,000	39,000,000
27/06/2016	6,500	-0.40 ▼	-5.80	6,500	6,900	6,500	3,370	21,905,000
24/06/2016	6,900	-0.50 ▼	-6.76	7,400	7,400	6,900	70	483,000
23/06/2016	7,400	0.40 ▲	5.71	6,600	7,400	6,600	310	2,294,000
22/06/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
21/06/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
20/06/2016	7,000	0.20 ▲	2.94	6,700	7,000	6,700	20,800	145,600,000
17/06/2016	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	11,000	74,800,000
16/06/2016	6,900	0.20 ▲	2.99	7,000	7,000	6,300	30	207,000
15/06/2016	6,700	0.20 ▲	3.08	6,700	6,800	6,700	100	670,000
14/06/2016	6,500	0.00 ■■	0.00	6,900	6,900	6,500	19,510	126,815,000
13/06/2016	6,500	0.20 ▲	3.17	6,700	6,700	6,500	2,020	13,130,000
10/06/2016	6,300	-0.40 ▼	-5.97	7,100	7,100	6,300	510	3,213,000
09/06/2016	6,700	-0.50 ▼	-6.94	7,700	7,700	6,700	100	670,000
08/06/2016	7,200	0.30 ▲	4.35	7,200	7,200	7,200	10	72,000
07/06/2016	6,900	-0.10 ▼	-1.43	7,000	7,000	6,700	22,310	153,939,000
06/06/2016	7,000	0.10 ▲	1.45	7,000	7,000	7,000	10	70,000
03/06/2016	6,900	0.20 ▲	2.99	6,700	6,900	6,700	15,700	108,330,000
02/06/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
01/06/2016	6,700	0.00 ■■	0.00	6,600	6,800	6,600	8,830	59,161,000
31/05/2016	6,700	0.30 ▲	4.69	6,600	6,800	6,100	25,060	167,902,000
30/05/2016	6,400	-0.40 ▼	-5.88	6,700	6,700	6,400	5,610	35,904,000
27/05/2016	6,800	-0.10 ▼	-1.45	6,500	6,800	6,500	35,410	240,788,000
26/05/2016	6,900	0.40 ▲	6.15	6,500	6,900	6,500	460	3,174,000
25/05/2016	6,500	0.20 ▲	3.17	6,500	6,600	6,500	13,910	90,415,000
24/05/2016	6,300	0.40 ▲	6.78	6,300	6,300	6,300	290	1,827,000
23/05/2016	5,900	-0.20 ▼	-3.28	5,900	5,900	5,900	930	5,487,000
20/05/2016	6,100	-0.30 ▼	-4.69	6,100	6,700	6,100	3,060	18,666,000
19/05/2016	6,400	-0.30 ▼	-4.48	6,300	6,400	6,300	1,320	8,448,000
18/05/2016	6,700	-0.20 ▼	-2.90	6,500	6,800	6,500	10,220	68,474,000
17/05/2016	6,900	-0.10 ▼	-1.43	6,600	6,900	6,600	20	138,000
16/05/2016	7,000	0.30 ▲	4.48	6,300	7,000	6,300	4,910	34,370,000
13/05/2016	6,700	0.10 ▲	1.52	6,600	6,700	6,400	18,760	125,692,000
12/05/2016	6,600	0.20 ▲	3.12	6,400	6,600	6,400	11,600	76,560,000
11/05/2016	6,400	0.40 ▲	6.67	6,100	6,400	6,100	43,000	275,200,000
10/05/2016	6,000	0.10 ▲	1.69	5,800	6,100	5,800	10,840	65,040,000
09/05/2016	5,900	0.30 ▲	5.36	5,900	5,900	5,400	1,180	6,962,000
06/05/2016	5,600	-0.40 ▼	-6.67	5,600	5,600	5,600	80	448,000
05/05/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	22,880	137,280,000
04/05/2016	6,000	-0.40 ▼	-6.25	6,000	6,000	6,000	1,030	6,180,000
29/04/2016	6,400	0.40 ▲	6.67	6,000	6,400	6,000	130	832,000
28/04/2016	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	420	2,520,000
27/04/2016	6,300	-0.30 ▼	-4.55	7,000	7,000	6,300	40	252,000
26/04/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	110	726,000
25/04/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
22/04/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	340	2,244,000
21/04/2016	6,600	0.00 ■■	0.00	6,300	6,600	6,300	710	4,686,000
20/04/2016	6,600	-0.20 ▼	-2.94	6,600	6,600	6,600	10	66,000
19/04/2016	6,800	-0.30 ▼	-4.23	6,700	6,800	6,700	770	5,236,000
15/04/2016	7,100	-0.10 ▼	-1.39	6,800	7,100	6,800	1,170	8,307,000
14/04/2016	7,200	0.00 ■■	0.00	6,800	7,200	6,800	210	1,512,000
13/04/2016	7,200	0.40 ▲	5.88	6,400	7,200	6,400	27,770	199,944,000
12/04/2016	6,800	0.00 ■■	0.00	6,800	7,200	6,400	23,720	161,296,000
11/04/2016	6,800	-0.50 ▼	-6.85	6,800	7,500	6,800	29,130	198,084,000
08/04/2016	7,300	0.00 ■■	0.00	6,900	7,300	6,800	920	6,716,000
07/04/2016	7,300	0.00 ■■	0.00	6,800	7,300	6,800	2,000	14,600,000
06/04/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
05/04/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	100	730,000
04/04/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
01/04/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
31/03/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
30/03/2016	7,300	-0.20 ▼	-2.67	7,300	7,300	7,300	10	73,000
29/03/2016	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	20	150,000
28/03/2016	8,000	0.00 ■■	0.00	7,500	8,000	7,500	50	400,000
25/03/2016	8,000	-0.50 ▼	-5.88	8,000	8,000	8,000	20	160,000
24/03/2016	8,500	0.50 ▲	6.25	7,600	8,500	7,600	650	5,525,000
23/03/2016	8,000	0.50 ▲	6.67	8,000	8,000	8,000	200	1,600,000
22/03/2016	7,500	0.00 ■■	0.00	7,000	7,500	7,000	260	1,950,000
21/03/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
18/03/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
17/03/2016	7,500	0.20 ▲	2.74	7,500	7,500	7,500	220	1,650,000
16/03/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
15/03/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
14/03/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	3,420	24,966,000
11/03/2016	7,300	0.20 ▲	2.82	7,400	7,500	7,300	490	3,577,000
10/03/2016	7,100	0.40 ▲	5.97	7,100	7,100	7,100	60	426,000
09/03/2016	6,700	-0.50 ▼	-6.94	6,700	6,700	6,700	560	3,752,000
08/03/2016	7,200	-0.20 ▼	-2.70	7,400	7,400	7,200	120	864,000
07/03/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
04/03/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
03/03/2016	7,400	-0.10 ▼	-1.33	7,200	7,500	7,200	360	2,664,000
02/03/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
01/03/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
29/02/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
26/02/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
25/02/2016	7,500	0.30 ▲	4.17	7,500	7,500	7,500	1,050	7,875,000
24/02/2016	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	2,150	15,480,000
23/02/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
22/02/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
19/02/2016	7,300	-0.20 ▼	-2.67	7,300	7,300	7,300	1,000	7,300,000
18/02/2016	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	1,000	7,500,000
17/02/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
16/02/2016	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	10	76,000
15/02/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
05/02/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
04/02/2016	7,900	0.20 ▲	2.60	7,800	7,900	7,800	2,200	17,380,000
03/02/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
02/02/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
01/02/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
29/01/2016	7,700	0.00 ■■	0.00	7,600	7,700	7,600	600	4,620,000
28/01/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
27/01/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
26/01/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
25/01/2016	7,700	0.30 ▲	4.05	7,700	7,700	7,700	310	2,387,000
22/01/2016	7,400	-0.40 ▼	-5.13	7,400	7,400	7,400	10	74,000
21/01/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
20/01/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
19/01/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
18/01/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
15/01/2016	7,800	0.40 ▲	5.41	7,800	7,800	7,800	200	1,560,000
14/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
13/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
12/01/2016	7,400	0.40 ▲	5.71	7,400	7,400	7,400	200	1,480,000
11/01/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	800	5,600,000
08/01/2016	7,000	-0.50 ▼	-6.67	7,000	7,000	7,000	10	70,000
07/01/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
06/01/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
05/01/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
04/01/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
31/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
30/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
29/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
28/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
25/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
24/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
23/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
22/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
21/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
18/12/2015	7,500	0.20 ▲	2.74	7,400	7,500	7,400	18,800	141,000,000
17/12/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	2,000	14,600,000
16/12/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
15/12/2015	7,300	-0.20 ▼	-2.67	7,300	7,300	7,300	200	1,460,000
14/12/2015	7,500	0.20 ▲	2.74	7,500	7,500	7,500	420	3,150,000
11/12/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
10/12/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
09/12/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
08/12/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
07/12/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
04/12/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
03/12/2015	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	600	4,380,000
02/12/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	530	4,028,000
01/12/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
30/11/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,200	157,170	1,194,492,000
27/11/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
26/11/2015	7,600	-0.20 ▼	-2.56	7,700	7,700	7,400	32,240	245,024,000
25/11/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
24/11/2015	7,800	0.30 ▲	4.00	7,700	7,800	7,700	51,600	402,480,000
23/11/2015	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	20	150,000
20/11/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
19/11/2015	7,800	0.00 ■■	0.00	7,900	7,900	7,800	8,020	62,556,000
18/11/2015	7,800	0.00 ■■	0.00	7,800	7,900	7,800	15,800	123,240,000
17/11/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
16/11/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
13/11/2015	7,800	0.20 ▲	2.63	7,800	7,800	7,700	14,010	109,278,000
12/11/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
11/11/2015	7,600	0.10 ▲	1.33	7,500	7,600	7,500	2,500	19,000,000
10/11/2015	7,500	-0.40 ▼	-5.06	7,900	7,900	7,500	4,040	30,300,000
09/11/2015	7,900	0.10 ▲	1.28	7,800	7,900	7,800	75,600	597,240,000
06/11/2015	7,800	0.00 ■■	0.00	7,300	8,000	7,300	86,280	672,984,000
05/11/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
04/11/2015	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	10	78,000
03/11/2015	7,900	-0.10 ▼	-1.25	7,900	8,000	7,900	1,820	14,378,000
02/11/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
30/10/2015	8,000	0.20 ▲	2.56	8,000	8,000	8,000	550	4,400,000
29/10/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
28/10/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
27/10/2015	7,800	-0.20 ▼	-2.50	7,800	7,800	7,800	50	390,000
26/10/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	550	4,400,000
23/10/2015	8,000	0.10 ▲	1.27	7,800	8,000	7,800	7,000	56,000,000
22/10/2015	7,900	0.40 ▲	5.33	7,500	8,000	7,500	25,500	201,450,000
21/10/2015	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	50	375,000
20/10/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10,000	80,000,000
19/10/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
16/10/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
15/10/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
14/10/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
13/10/2015	8,000	0.10 ▲	1.27	8,000	8,000	8,000	3,000	24,000,000
12/10/2015	7,900	0.30 ▲	3.95	7,200	7,900	7,100	4,000	31,600,000
09/10/2015	7,600	-0.50 ▼	-6.17	7,600	7,600	7,600	650	4,940,000
08/10/2015	8,100	0.10 ▲	1.25	7,600	8,100	7,500	14,500	117,450,000
07/10/2015	8,000	-0.20 ▼	-2.44	7,700	8,000	7,700	28,340	226,720,000
06/10/2015	8,200	0.30 ▲	3.80	7,900	8,200	7,900	90,000	738,000,000
05/10/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
02/10/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
01/10/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
30/09/2015	7,900	0.20 ▲	2.60	7,900	7,900	7,900	16,000	126,400,000
29/09/2015	7,700	0.50 ▲	6.94	7,600	7,700	7,600	28,000	215,600,000
28/09/2015	7,200	-0.50 ▼	-6.49	8,100	8,100	7,200	20	144,000
25/09/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
24/09/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
23/09/2015	7,700	-0.50 ▼	-6.10	7,700	7,700	7,700	200	1,540,000
22/09/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
21/09/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
18/09/2015	8,200	-0.10 ▼	-1.20	8,200	8,200	8,200	1,250	10,250,000
17/09/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
16/09/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
15/09/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
14/09/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
11/09/2015	8,300	0.00 ■■	0.00	8,000	8,300	8,000	5,000	41,500,000
10/09/2015	8,300	0.50 ▲	6.41	8,300	8,300	8,300	10	83,000
09/09/2015	7,800	-0.30 ▼	-3.70	7,600	7,800	7,600	3,020	23,556,000
08/09/2015	8,100	0.20 ▲	2.53	7,900	8,100	7,900	10,000	81,000,000
07/09/2015	7,900	0.30 ▲	3.95	7,900	7,900	7,900	6,000	47,400,000
04/09/2015	7,600	-0.50 ▼	-6.17	7,600	7,600	7,600	10	76,000
03/09/2015	8,100	0.40 ▲	5.19	7,200	8,100	7,200	13,410	108,621,000
01/09/2015	7,700	0.40 ▲	5.48	7,400	7,700	7,400	34,020	261,954,000
31/08/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	300	2,190,000
28/08/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
27/08/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
26/08/2015	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	580	4,234,000
25/08/2015	7,400	0.40 ▲	5.71	6,700	7,400	6,700	45,100	333,740,000
24/08/2015	7,000	0.40 ▲	6.06	6,600	7,000	6,400	20,410	142,870,000
21/08/2015	6,600	-0.40 ▼	-5.71	6,600	7,400	6,600	51,020	336,732,000
20/08/2015	7,000	-0.40 ▼	-5.41	7,000	7,000	7,000	19,000	133,000,000
19/08/2015	7,400	0.30 ▲	4.23	7,500	7,500	6,800	11,910	88,134,000
18/08/2015	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
17/08/2015	7,100	-0.50 ▼	-6.58	7,100	7,100	7,100	10	71,000
14/08/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
13/08/2015	7,600	0.20 ▲	2.70	6,900	7,900	6,900	62,420	474,392,000
12/08/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
11/08/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
10/08/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
07/08/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
06/08/2015	7,400	0.10 ▲	1.37	7,400	7,400	7,400	10,410	77,034,000
05/08/2015	7,300	0.10 ▲	1.39	7,300	7,300	7,300	16,000	116,800,000
04/08/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
03/08/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
31/07/2015	7,200	0.00 ■■	0.00	6,900	7,200	6,900	17,790	128,088,000
30/07/2015	7,200	0.20 ▲	2.86	7,200	7,200	7,200	10,000	72,000,000
29/07/2015	7,000	0.20 ▲	2.94	6,800	7,000	6,600	17,010	119,070,000
28/07/2015	6,800	-0.20 ▼	-2.86	7,400	7,400	6,800	16,010	108,868,000
27/07/2015	7,000	0.10 ▲	1.45	6,700	7,300	6,500	23,150	162,050,000
24/07/2015	6,900	-0.20 ▼	-2.82	7,300	7,300	6,900	20	138,000
23/07/2015	7,100	0.40 ▲	5.97	7,100	7,100	7,100	30	213,000
22/07/2015	6,700	0.00 ■■	0.00	7,100	7,100	6,700	30,110	201,737,000
21/07/2015	7,300	-0.30 ▼	-3.95	8,100	8,100	7,300	120	876,000
20/07/2015	7,600	-0.40 ▼	-5.00	7,600	7,600	7,600	100	760,000
17/07/2015	8,000	0.40 ▲	5.26	7,300	8,000	7,300	15,060	120,480,000
16/07/2015	7,600	0.10 ▲	1.33	7,600	7,600	7,600	890	6,764,000
15/07/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
14/07/2015	7,500	0.30 ▲	4.17	7,500	7,500	7,500	20	150,000
13/07/2015	7,200	-0.50 ▼	-6.49	7,200	7,300	7,200	17,000	122,400,000
10/07/2015	7,700	0.50 ▲	6.94	7,500	7,700	7,500	200	1,540,000
09/07/2015	7,200	-0.20 ▼	-2.70	7,300	7,300	7,200	30,000	216,000,000
08/07/2015	7,400	-0.40 ▼	-5.13	7,600	7,600	7,300	24,090	178,266,000
07/07/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,300	22,200	173,160,000
06/07/2015	7,800	0.30 ▲	4.00	7,500	7,800	7,500	1,110	8,658,000
03/07/2015	7,500	-0.40 ▼	-5.06	7,600	8,200	7,500	2,020	15,150,000
02/07/2015	7,900	0.30 ▲	3.95	7,900	7,900	7,900	10	79,000
01/07/2015	7,600	0.30 ▲	4.11	7,100	7,600	7,000	4,010	30,476,000
30/06/2015	7,300	-0.30 ▼	-3.95	7,500	7,500	7,300	7,000	51,100,000
29/06/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
26/06/2015	7,600	-0.40 ▼	-5.00	7,600	7,600	7,600	90	684,000
25/06/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
24/06/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
23/06/2015	8,000	0.10 ▲	1.27	7,400	8,000	7,400	1,380	11,040,000
22/06/2015	7,900	0.50 ▲	6.76	7,900	7,900	7,900	20	158,000
19/06/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
18/06/2015	7,400	-0.20 ▼	-2.63	7,200	7,400	7,100	1,020	7,548,000
17/06/2015	7,600	-0.50 ▼	-6.17	7,600	7,600	7,600	330	2,508,000
16/06/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
15/06/2015	8,100	0.20 ▲	2.53	7,400	8,100	7,400	22,010	178,281,000
12/06/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
11/06/2015	7,900	0.50 ▲	6.76	7,900	7,900	7,900	10	79,000
10/06/2015	7,400	-0.50 ▼	-6.33	7,500	7,500	7,400	15,710	116,254,000
09/06/2015	7,900	0.40 ▲	5.33	7,900	7,900	7,900	10	79,000
08/06/2015	7,500	0.40 ▲	5.63	7,400	7,500	7,200	20,730	155,475,000
05/06/2015	7,100	-0.40 ▼	-5.33	7,100	7,100	7,000	29,070	206,397,000
04/06/2015	7,500	0.00 ■■	0.00	7,100	7,500	7,000	1,170	8,775,000
03/06/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
02/06/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
01/06/2015	7,500	0.00 ■■	0.00	7,100	7,500	7,000	1,290	9,675,000
29/05/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
28/05/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
27/05/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
26/05/2015	7,500	0.40 ▲	5.63	7,500	7,500	7,500	10	75,000
25/05/2015	7,100	0.00 ■■	0.00	7,500	7,500	7,100	20	142,000
22/05/2015	7,100	-0.40 ▼	-5.33	7,100	7,100	7,100	10	71,000
21/05/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
20/05/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
19/05/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
18/05/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,730	12,975,000
15/05/2015	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	1,000	7,500,000
14/05/2015	7,600	-0.40 ▼	-5.00	7,600	7,600	7,600	10	76,000
13/05/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
12/05/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
11/05/2015	8,000	-0.60 ▼	-6.98	8,000	8,000	8,000	10	80,000
08/05/2015	8,600	0.50 ▲	6.17	8,600	8,600	8,600	10	86,000
07/05/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
06/05/2015	8,100	0.40 ▲	5.19	8,100	8,100	8,100	10	81,000
05/05/2015	7,700	-0.30 ▼	-3.75	7,700	7,700	7,700	10	77,000
04/05/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
27/04/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
24/04/2015	8,000	0.30 ▲	3.90	8,000	8,000	8,000	10	80,000
23/04/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
22/04/2015	7,700	-0.20 ▼	-2.53	7,700	7,700	7,700	10	77,000
21/04/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
20/04/2015	7,900	-0.30 ▼	-3.66	7,900	7,900	7,900	100	790,000
17/04/2015	8,200	0.20 ▲	2.50	8,200	8,200	8,200	10	82,000
16/04/2015	8,000	0.50 ▲	6.67	8,000	8,000	8,000	210	1,680,000
15/04/2015	7,500	-0.40 ▼	-5.06	8,200	8,200	7,500	410	3,075,000
14/04/2015	7,900	0.20 ▲	2.60	7,900	7,900	7,900	1,010	7,979,000
13/04/2015	7,700	-0.10 ▼	-1.28	7,700	7,700	7,500	1,160	8,932,000
10/04/2015	7,800	0.40 ▲	5.41	7,800	7,800	7,800	10	78,000
09/04/2015	7,400	-0.30 ▼	-3.90	7,500	7,500	7,400	380	2,812,000
08/04/2015	7,700	-0.20 ▼	-2.53	7,600	7,700	7,500	1,110	8,547,000
07/04/2015	7,900	0.50 ▲	6.76	7,900	7,900	7,900	10	79,000
06/04/2015	7,400	0.40 ▲	5.71	7,400	7,400	7,400	10	74,000
03/04/2015	7,000	0.00 ■■	0.00	7,100	7,100	7,000	20,660	144,620,000
02/04/2015	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	1,180	8,260,000
01/04/2015	7,200	-0.40 ▼	-5.26	7,500	7,500	7,200	160	1,152,000
31/03/2015	7,600	0.30 ▲	4.11	7,600	7,600	7,600	980	7,448,000
30/03/2015	7,300	-0.30 ▼	-3.95	7,600	7,600	7,300	530	3,869,000
27/03/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
26/03/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	500	3,800,000
25/03/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
24/03/2015	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	500	3,800,000
23/03/2015	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	200	1,560,000
20/03/2015	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	440	3,476,000
19/03/2015	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	60	480,000
18/03/2015	8,200	0.30 ▲	3.80	8,200	8,200	8,200	730	5,986,000
17/03/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	1,000	7,900,000
16/03/2015	7,900	-0.40 ▼	-4.82	8,400	8,500	7,900	12,280	97,012,000
13/03/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
12/03/2015	8,300	-0.20 ▼	-2.35	8,400	8,400	8,300	80	664,000
11/03/2015	8,500	0.00 ■■	0.00	8,600	8,600	8,500	620	5,270,000
10/03/2015	8,500	-0.50 ▼	-5.56	8,500	8,800	8,500	40	340,000
09/03/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
06/03/2015	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	100	900,000
05/03/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
04/03/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
03/03/2015	9,400	0.50 ▲	5.62	9,400	9,400	9,400	10	94,000
02/03/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
27/02/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
26/02/2015	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	10	89,000
25/02/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
24/02/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
13/02/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
12/02/2015	9,000	0.50 ▲	5.88	9,000	9,000	9,000	10	90,000
11/02/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
10/02/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
09/02/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
06/02/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
05/02/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
04/02/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
03/02/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
02/02/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
30/01/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
29/01/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
28/01/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
27/01/2015	8,500	0.40 ▲	4.94	8,400	8,500	8,400	250	2,125,000
26/01/2015	8,100	-0.60 ▼	-6.90	8,100	8,100	8,100	10	81,000
23/01/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
22/01/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
21/01/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
20/01/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
19/01/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
16/01/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
15/01/2015	8,700	0.20 ▲	2.35	8,700	8,700	8,700	10	87,000
14/01/2015	8,500	0.40 ▲	4.94	8,500	8,500	8,500	10	85,000
13/01/2015	8,100	-0.30 ▼	-3.57	8,100	8,100	8,100	100	810,000
12/01/2015	8,400	-0.60 ▼	-6.67	8,400	8,400	8,400	100	840,000
09/01/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
08/01/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
07/01/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,000	9,000,000
06/01/2015	9,000	0.10 ▲	1.12	9,000	9,000	9,000	370	3,330,000
05/01/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	20	178,000
31/12/2014	8,900	0.50 ▲	5.95	8,900	8,900	8,900	810	7,209,000
30/12/2014	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
29/12/2014	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
26/12/2014	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
25/12/2014	8,400	-0.60 ▼	-6.67	8,400	8,400	8,400	10	84,000
24/12/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
23/12/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
22/12/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
19/12/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
18/12/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
17/12/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
16/12/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
15/12/2014	9,000	0.50 ▲	5.88	8,800	9,000	8,800	100	900,000
12/12/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
11/12/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
10/12/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
09/12/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
08/12/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
05/12/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
04/12/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
03/12/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
02/12/2014	8,500	-0.30 ▼	-3.41	8,500	8,500	8,500	10	85,000
01/12/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
28/11/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
27/11/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
26/11/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
25/11/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
24/11/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
21/11/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
20/11/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
19/11/2014	8,800	0.30 ▲	3.53	8,800	8,800	8,800	10	88,000
18/11/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
17/11/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
14/11/2014	8,500	-0.50 ▼	-5.56	8,500	8,500	8,500	10	85,000
13/11/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
12/11/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
11/11/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
10/11/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
07/11/2014	9,000	0.10 ▲	1.12	8,400	9,000	8,400	1,000	9,000,000
06/11/2014	8,900	-0.30 ▼	-3.26	8,700	8,900	8,600	6,510	57,939,000
05/11/2014	9,200	0.40 ▲	4.55	8,800	9,200	8,800	20	184,000
04/11/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
03/11/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
31/10/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
30/10/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,200	10,010	88,088,000
29/10/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	11,300	99,440,000
28/10/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	10,080	88,704,000
27/10/2014	8,800	0.00 ■■	0.00	8,200	8,800	8,200	4,330	38,104,000
24/10/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	1,660	14,608,000
23/10/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
22/10/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	2,500	22,000,000
21/10/2014	8,800	-0.10 ▼	-1.12	8,800	8,800	8,800	2,000	17,600,000
20/10/2014	8,900	0.10 ▲	1.14	8,900	8,900	8,900	440	3,916,000
17/10/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	5,000	44,000,000
16/10/2014	8,800	-0.20 ▼	-2.22	8,800	8,800	8,800	5,000	44,000,000
15/10/2014	9,000	0.20 ▲	2.27	8,800	9,000	8,800	10,010	90,090,000
14/10/2014	8,800	-0.10 ▼	-1.12	8,800	8,800	8,800	2,000	17,600,000
13/10/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	3,490	31,061,000
10/10/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
09/10/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	1,010	8,989,000
08/10/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	1,000	8,900,000
07/10/2014	8,900	0.10 ▲	1.14	9,000	9,000	8,800	8,100	72,090,000
06/10/2014	8,800	0.00 ■■	0.00	8,900	8,900	8,800	1,300	11,440,000
03/10/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	5,000	44,000,000
02/10/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	11,120	97,856,000
01/10/2014	8,800	0.00 ■■	0.00	9,000	9,000	8,800	5,110	44,968,000
30/09/2014	8,800	0.20 ▲	2.33	8,800	8,800	8,800	5,100	44,880,000
29/09/2014	8,600	0.10 ▲	1.18	8,600	8,700	8,600	6,200	53,320,000
26/09/2014	8,500	0.00 ■■	0.00	8,500	8,900	8,500	13,980	118,830,000
25/09/2014	8,500	-0.10 ▼	-1.16	8,500	8,500	8,500	1,000	8,500,000
24/09/2014	8,600	0.10 ▲	1.18	8,400	8,600	8,400	3,000	25,800,000
23/09/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
22/09/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	5,000	42,500,000
19/09/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
18/09/2014	8,500	-0.10 ▼	-1.16	8,500	9,000	8,500	2,530	21,505,000
17/09/2014	8,600	0.00 ■■	0.00	8,600	8,600	8,600	10,000	86,000,000
16/09/2014	8,600	0.20 ▲	2.38	8,600	8,600	8,600	1,010	8,686,000
15/09/2014	8,400	0.00 ■■	0.00	8,300	8,400	8,300	5,860	49,224,000
12/09/2014	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
11/09/2014	8,400	0.10 ▲	1.20	8,200	8,400	8,200	3,620	30,408,000
10/09/2014	8,300	0.00 ■■	0.00	8,400	8,400	8,300	2,840	23,572,000
09/09/2014	8,300	0.00 ■■	0.00	8,400	8,500	8,300	17,100	141,930,000
08/09/2014	8,300	-0.30 ▼	-3.49	8,400	8,400	8,300	1,010	8,383,000
05/09/2014	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
04/09/2014	8,600	0.00 ■■	0.00	8,600	8,600	8,600	10	86,000
03/09/2014	8,600	0.20 ▲	2.38	8,500	8,600	8,500	300	2,580,000
29/08/2014	8,400	0.10 ▲	1.20	8,300	8,400	8,300	8,600	72,240,000
28/08/2014	8,300	0.10 ▲	1.22	8,200	8,300	8,200	12,000	99,600,000
27/08/2014	8,200	0.00 ■■	0.00	8,300	8,300	8,200	7,500	61,500,000
26/08/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	10,770	88,314,000
25/08/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	7,820	64,124,000
22/08/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	1,600	13,120,000
21/08/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	13,000	106,600,000
20/08/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	400	3,280,000
19/08/2014	8,200	0.00 ■■	0.00	8,200	8,300	8,200	8,400	68,880,000
18/08/2014	8,200	0.00 ■■	0.00	8,000	8,200	8,000	150	1,230,000
15/08/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	7,680	62,976,000
14/08/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
13/08/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
12/08/2014	8,200	0.00 ■■	0.00	8,000	8,200	8,000	1,060	8,692,000
11/08/2014	8,200	0.20 ▲	2.50	8,000	8,200	7,900	4,550	37,310,000
08/08/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	3,550	28,400,000
07/08/2014	8,000	0.00 ■■	0.00	7,900	8,000	7,900	7,100	56,800,000
06/08/2014	8,000	0.20 ▲	2.56	7,800	8,000	7,800	5,010	40,080,000
05/08/2014	7,800	0.00 ■■	0.00	7,800	7,800	7,800	10,300	80,340,000
04/08/2014	7,800	0.00 ■■	0.00	7,800	7,800	7,800	480	3,744,000
01/08/2014	7,800	-0.10 ▼	-1.27	7,800	7,900	7,800	7,210	56,238,000
31/07/2014	7,900	-0.10 ▼	-1.25	7,900	8,000	7,900	10,000	79,000,000
30/07/2014	8,000	0.10 ▲	1.27	8,000	8,000	7,900	10,500	84,000,000
29/07/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	6,700	52,930,000
28/07/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
25/07/2014	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	11,000	86,900,000
24/07/2014	8,000	0.20 ▲	2.56	8,000	8,000	8,000	10	80,000
23/07/2014	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	19,000	148,200,000
22/07/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	14,630	115,577,000
21/07/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	960	7,584,000
18/07/2014	7,900	-0.20 ▼	-2.47	7,900	7,900	7,900	30,000	237,000,000
17/07/2014	8,100	0.00 ■■	0.00	8,000	8,100	8,000	5,810	47,061,000
16/07/2014	8,100	0.10 ▲	1.25	8,000	8,100	8,000	5,800	46,980,000
15/07/2014	8,000	0.00 ■■	0.00	7,900	8,000	7,900	6,520	52,160,000
14/07/2014	8,000	0.00 ■■	0.00	7,800	8,000	7,800	180	1,440,000
11/07/2014	8,000	0.10 ▲	1.27	7,800	8,000	7,800	9,300	74,400,000
10/07/2014	7,900	0.10 ▲	1.28	7,900	8,000	7,800	13,010	102,779,000
09/07/2014	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	2,820	21,996,000
08/07/2014	7,900	0.00 ■■	0.00	7,500	7,900	7,500	560	4,424,000
07/07/2014	7,900	0.10 ▲	1.28	7,800	7,900	7,800	10,000	79,000,000
04/07/2014	7,800	0.10 ▲	1.30	7,700	7,800	7,700	12,000	93,600,000
03/07/2014	7,700	0.00 ■■	0.00	7,500	7,700	7,500	8,070	62,139,000
02/07/2014	7,700	0.20 ▲	2.67	7,500	7,700	7,500	10,460	80,542,000
01/07/2014	7,500	0.00 ■■	0.00	7,600	7,600	7,500	410	3,075,000
30/06/2014	7,500	-0.10 ▼	-1.32	7,500	7,600	7,500	10,690	80,175,000
27/06/2014	7,600	0.20 ▲	2.70	7,300	7,600	7,300	320	2,432,000
26/06/2014	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	10,540	77,996,000
25/06/2014	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	5,200	39,000,000
24/06/2014	7,600	0.10 ▲	1.33	7,500	7,600	7,500	10,560	80,256,000
23/06/2014	7,500	0.10 ▲	1.35	7,500	7,500	7,500	10	75,000
20/06/2014	7,400	0.10 ▲	1.37	7,400	7,400	7,400	2,650	19,610,000
19/06/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,300	2,870	20,951,000
18/06/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,300	5,000	36,500,000
17/06/2014	7,300	0.10 ▲	1.39	7,000	7,300	7,000	4,200	30,660,000
16/06/2014	7,200	-0.30 ▼	-4.00	7,400	7,400	7,000	23,110	166,392,000
13/06/2014	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
12/06/2014	7,500	0.00 ■■	0.00	7,500	7,500	7,500	40	300,000
11/06/2014	7,500	0.30 ▲	4.17	7,500	7,500	7,500	50	375,000
10/06/2014	7,200	-0.20 ▼	-2.70	6,900	7,200	6,900	310	2,232,000
09/06/2014	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
06/06/2014	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	400	2,960,000
05/06/2014	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
04/06/2014	7,500	0.20 ▲	2.74	7,500	7,500	7,400	5,100	38,250,000
03/06/2014	7,300	0.30 ▲	4.29	7,300	7,300	7,300	30	219,000
02/06/2014	7,000	-0.50 ▼	-6.67	8,000	8,000	7,000	7,270	50,890,000
30/05/2014	7,500	0.20 ▲	2.74	7,500	7,500	7,500	510	3,825,000
29/05/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
28/05/2014	7,300	-0.30 ▼	-3.95	7,100	7,300	7,100	110	803,000
27/05/2014	7,600	0.20 ▲	2.70	7,600	7,600	7,600	50	380,000
26/05/2014	7,400	-0.50 ▼	-6.33	7,500	7,500	7,400	710	5,254,000
23/05/2014	7,900	0.10 ▲	1.28	7,900	7,900	7,900	10	79,000
22/05/2014	7,800	0.40 ▲	5.41	7,800	7,800	7,800	360	2,808,000
21/05/2014	8,000	0.50 ▲	6.67	7,700	8,000	7,700	1,060	8,480,000
20/05/2014	7,500	-0.20 ▼	-2.60	7,400	7,700	7,400	21,730	162,975,000
19/05/2014	7,700	0.00 ■■	0.00	7,200	7,700	7,200	26,510	204,127,000
16/05/2014	7,700	0.00 ■■	0.00	8,200	8,200	7,300	30,120	231,924,000
15/05/2014	7,700	0.00 ■■	0.00	7,200	7,700	7,200	3,010	23,177,000
14/05/2014	7,700	0.30 ▲	4.05	7,000	7,700	7,000	2,230	17,171,000
13/05/2014	7,400	-0.40 ▼	-5.13	7,400	7,400	7,400	5,000	37,000,000
12/05/2014	7,800	-0.20 ▼	-2.50	8,400	8,400	7,800	2,910	22,698,000
09/05/2014	8,000	0.10 ▲	1.27	8,000	8,100	8,000	5,530	44,240,000
08/05/2014	7,900	-0.20 ▼	-2.47	8,600	8,600	7,900	1,720	13,588,000
07/05/2014	8,100	-0.10 ▼	-1.22	8,200	8,200	8,100	1,020	8,262,000
06/05/2014	8,200	-0.30 ▼	-3.53	8,300	8,500	8,000	18,240	149,568,000
05/05/2014	8,500	0.40 ▲	4.94	8,500	8,500	8,500	10	85,000
29/04/2014	8,100	-0.10 ▼	-1.22	8,100	8,100	8,000	9,010	72,981,000
28/04/2014	8,200	-0.10 ▼	-1.20	8,200	8,300	8,000	6,520	53,464,000
25/04/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	1,100	9,130,000
24/04/2014	8,300	-0.10 ▼	-1.19	8,200	8,300	8,200	1,010	8,383,000
23/04/2014	8,400	0.00 ■■	0.00	8,400	8,400	8,400	4,600	38,640,000
22/04/2014	8,400	0.00 ■■	0.00	8,600	8,600	8,400	7,200	60,480,000
21/04/2014	8,400	-0.40 ▼	-4.55	8,500	8,700	8,200	5,120	43,008,000
18/04/2014	8,800	0.20 ▲	2.33	8,600	8,800	8,600	4,020	35,376,000
17/04/2014	8,600	0.10 ▲	1.18	8,500	8,600	8,500	530	4,558,000
16/04/2014	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	2,410	20,485,000
15/04/2014	8,600	-0.20 ▼	-2.27	8,600	8,600	8,300	3,310	28,466,000
14/04/2014	8,800	0.10 ▲	1.15	8,400	8,800	8,300	7,570	66,616,000
11/04/2014	8,700	-0.20 ▼	-2.25	8,900	8,900	8,600	5,720	49,764,000
10/04/2014	8,900	-0.20 ▼	-2.20	8,800	9,000	8,600	5,870	52,243,000
08/04/2014	9,100	0.20 ▲	2.25	8,900	9,100	8,900	9,140	83,174,000
07/04/2014	8,900	0.00 ■■	0.00	9,200	9,200	8,700	4,040	35,956,000
04/04/2014	8,900	0.00 ■■	0.00	8,700	8,900	8,700	1,010	8,989,000
03/04/2014	8,900	0.00 ■■	0.00	9,300	9,300	8,900	3,020	26,878,000
02/04/2014	8,900	0.00 ■■	0.00	9,000	9,100	8,900	3,310	29,459,000
01/04/2014	8,900	-0.20 ▼	-2.20	9,000	9,000	8,500	3,640	32,396,000
31/03/2014	9,100	0.00 ■■	0.00	9,100	9,100	9,100	6,600	60,060,000
28/03/2014	9,100	0.10 ▲	1.11	9,200	9,200	8,900	3,910	35,581,000
27/03/2014	9,000	0.20 ▲	2.27	9,000	9,000	8,300	6,320	56,880,000
26/03/2014	8,800	-0.20 ▼	-2.22	9,300	9,300	8,800	11,740	103,312,000
25/03/2014	9,000	-0.40 ▼	-4.26	9,400	9,400	9,000	19,400	174,600,000
24/03/2014	9,400	-0.30 ▼	-3.09	9,400	9,700	9,100	51,310	482,314,000
21/03/2014	9,700	0.00 ■■	0.00	9,300	9,700	9,200	12,770	123,869,000
20/03/2014	9,700	0.40 ▲	4.30	9,600	9,700	8,900	15,970	154,909,000
19/03/2014	9,300	0.20 ▲	2.20	9,100	9,300	9,000	1,110	10,323,000
18/03/2014	9,100	0.30 ▲	3.41	9,100	9,300	9,000	33,530	305,123,000
17/03/2014	8,800	0.50 ▲	6.02	8,600	8,800	8,400	35,710	314,248,000
14/03/2014	8,300	0.10 ▲	1.22	8,200	8,500	8,200	37,120	308,096,000
13/03/2014	8,200	0.10 ▲	1.23	8,300	8,300	8,100	28,000	229,600,000
12/03/2014	8,100	0.00 ■■	0.00	8,300	8,300	8,000	3,250	26,325,000
11/03/2014	8,100	0.00 ■■	0.00	8,600	8,600	8,100	14,820	120,042,000
10/03/2014	8,100	0.00 ■■	0.00	8,300	8,300	8,000	8,150	66,015,000
07/03/2014	8,100	0.10 ▲	1.25	7,900	8,300	7,600	12,750	103,275,000
06/03/2014	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	5,010	40,080,000
05/03/2014	8,100	0.20 ▲	2.53	8,100	8,100	7,600	11,030	89,343,000
04/03/2014	7,900	0.10 ▲	1.28	7,300	8,000	7,300	4,510	35,629,000
03/03/2014	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	510	3,978,000
28/02/2014	8,000	0.00 ■■	0.00	8,000	8,100	7,800	13,510	108,080,000
27/02/2014	8,000	0.10 ▲	1.27	7,900	8,100	7,900	16,910	135,280,000
26/02/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,600	8,420	66,518,000
25/02/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	1,200	9,480,000
24/02/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	2,040	16,116,000
21/02/2014	7,900	0.20 ▲	2.60	7,700	7,900	7,200	33,430	264,097,000
20/02/2014	7,700	-0.50 ▼	-6.10	7,800	8,000	7,700	14,380	110,726,000
19/02/2014	8,200	0.20 ▲	2.50	8,300	8,300	7,600	2,890	23,698,000
18/02/2014	8,000	0.30 ▲	3.90	7,700	8,000	7,700	18,910	151,280,000
17/02/2014	7,700	0.00 ■■	0.00	7,500	8,100	7,500	28,920	222,684,000
14/02/2014	7,700	0.50 ▲	6.94	7,400	7,700	7,200	30,180	232,386,000
13/02/2014	7,200	0.30 ▲	4.35	6,700	7,200	6,700	23,400	168,480,000
12/02/2014	6,900	0.10 ▲	1.47	6,800	7,000	6,800	2,140	14,766,000
11/02/2014	6,800	0.10 ▲	1.49	6,700	7,100	6,700	27,160	184,688,000
10/02/2014	6,700	0.00 ■■	0.00	6,700	6,800	6,700	1,690	11,323,000
07/02/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	2,900	19,430,000
06/02/2014	6,700	-0.10 ▼	-1.47	6,700	6,700	6,400	8,300	55,610,000
27/01/2014	6,800	0.10 ▲	1.49	7,100	7,100	6,400	780	5,304,000
24/01/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
23/01/2014	6,700	0.00 ■■	0.00	6,900	6,900	6,700	4,000	26,800,000
22/01/2014	6,700	0.00 ■■	0.00	6,400	6,700	6,400	570	3,819,000
21/01/2014	6,700	-0.10 ▼	-1.47	6,400	6,700	6,400	8,700	58,290,000
20/01/2014	6,800	0.10 ▲	1.49	6,700	6,900	6,700	12,300	83,640,000
17/01/2014	6,700	-0.10 ▼	-1.47	6,400	6,700	6,400	10,520	70,484,000
16/01/2014	6,800	0.00 ■■	0.00	6,800	6,900	6,500	15,710	106,828,000
15/01/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
14/01/2014	6,800	0.40 ▲	6.25	6,400	6,800	6,400	1,260	8,568,000
13/01/2014	6,400	-0.40 ▼	-5.88	6,400	6,400	6,400	850	5,440,000
10/01/2014	6,800	0.00 ■■	0.00	6,400	6,800	6,400	200	1,360,000
09/01/2014	6,800	0.00 ■■	0.00	6,900	6,900	6,800	7,680	52,224,000
08/01/2014	6,800	0.00 ■■	0.00	6,700	6,800	6,700	1,010	6,868,000
07/01/2014	6,800	0.00 ■■	0.00	7,000	7,000	6,800	7,010	47,668,000
06/01/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	3,000	20,400,000
03/01/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
02/01/2014	6,800	0.10 ▲	1.49	6,800	6,800	6,800	10	68,000
31/12/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	8,920	59,764,000
30/12/2013	6,700	-0.10 ▼	-1.47	6,700	6,900	6,400	13,440	90,048,000
27/12/2013	6,800	0.00 ■■	0.00	6,400	6,800	6,400	6,820	46,376,000
26/12/2013	6,800	0.00 ■■	0.00	6,700	6,900	6,700	16,380	111,384,000
25/12/2013	6,800	-0.20 ▼	-2.86	6,600	6,900	6,600	12,020	81,736,000
24/12/2013	7,000	0.30 ▲	4.48	7,000	7,000	7,000	3,900	27,300,000
23/12/2013	6,700	0.00 ■■	0.00	6,900	7,000	6,700	27,510	184,317,000
20/12/2013	6,700	0.40 ▲	6.35	6,400	6,700	6,400	117,340	786,178,000
19/12/2013	6,300	0.00 ■■	0.00	6,300	6,400	6,300	25,400	160,020,000
18/12/2013	6,300	0.00 ■■	0.00	6,400	6,400	6,300	4,000	25,200,000
17/12/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	1,500	9,450,000
16/12/2013	6,300	0.10 ▲	1.61	6,200	6,400	6,200	18,290	115,227,000
13/12/2013	6,200	0.00 ■■	0.00	6,300	6,300	6,200	1,620	10,044,000
12/12/2013	6,200	0.00 ■■	0.00	6,100	6,200	6,000	6,410	39,742,000
11/12/2013	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	10,420	64,604,000
10/12/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	3,430	21,609,000
09/12/2013	6,300	-0.10 ▼	-1.56	6,300	6,300	6,300	2,280	14,364,000
06/12/2013	6,400	0.00 ■■	0.00	6,300	6,400	6,300	4,590	29,376,000
05/12/2013	6,400	0.10 ▲	1.59	6,300	6,400	6,300	12,970	83,008,000
04/12/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,200	15,890	100,107,000
03/12/2013	6,300	0.20 ▲	3.28	6,300	6,400	6,300	7,620	48,006,000
02/12/2013	6,100	-0.20 ▼	-3.17	6,200	6,200	6,100	5,940	36,234,000
29/11/2013	6,300	0.20 ▲	3.28	6,100	6,300	6,000	15,530	97,839,000
28/11/2013	6,100	-0.20 ▼	-3.17	6,300	6,300	6,100	22,210	135,481,000
27/11/2013	6,300	0.10 ▲	1.61	6,200	6,300	6,200	2,770	17,451,000
26/11/2013	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	11,100	68,820,000
25/11/2013	6,400	0.10 ▲	1.59	6,700	6,700	6,100	8,520	54,528,000
22/11/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	3,850	24,255,000
21/11/2013	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	34,960	220,248,000
20/11/2013	6,400	0.00 ■■	0.00	6,200	6,400	6,200	2,060	13,184,000
19/11/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	10	64,000
18/11/2013	6,400	0.10 ▲	1.59	6,300	6,400	6,300	4,740	30,336,000
15/11/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,000	6,280	39,564,000
14/11/2013	6,300	0.10 ▲	1.61	6,300	6,300	6,300	4,000	25,200,000
13/11/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	6,920	42,904,000
12/11/2013	6,200	-0.10 ▼	-1.59	6,100	6,200	6,100	180	1,116,000
11/11/2013	6,300	0.00 ■■	0.00	6,200	6,300	6,200	170	1,071,000
08/11/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
07/11/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,200	520	3,276,000
06/11/2013	6,300	0.10 ▲	1.61	6,100	6,300	6,000	5,420	34,146,000
05/11/2013	6,200	0.00 ■■	0.00	6,100	6,200	6,000	9,470	58,714,000
04/11/2013	6,200	0.10 ▲	1.64	5,900	6,400	5,900	1,500	9,300,000
01/11/2013	6,100	0.10 ▲	1.67	6,100	6,100	6,100	10	61,000
31/10/2013	6,000	-0.20 ▼	-3.23	6,100	6,100	6,000	1,810	10,860,000
30/10/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
29/10/2013	6,200	0.10 ▲	1.64	5,900	6,300	5,900	4,470	27,714,000
28/10/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	10	61,000
25/10/2013	6,100	-0.20 ▼	-3.17	6,400	6,400	6,100	1,540	9,394,000
24/10/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
23/10/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
22/10/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
21/10/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
18/10/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
17/10/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
16/10/2013	6,300	0.00 ■■	0.00	6,000	6,300	6,000	1,980	12,474,000
15/10/2013	6,300	0.20 ▲	3.28	6,300	6,300	6,300	10	63,000
14/10/2013	6,100	-0.10 ▼	-1.61	6,100	6,100	6,100	0	0
11/10/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,100	730	4,526,000
10/10/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	1,000	6,200,000
09/10/2013	6,200	0.00 ■■	0.00	6,100	6,300	6,100	4,310	26,722,000
08/10/2013	6,200	0.10 ▲	1.64	6,200	6,200	6,200	0	0
07/10/2013	6,100	0.00 ■■	0.00	6,100	6,200	6,100	3,240	19,764,000
04/10/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	210	1,281,000
03/10/2013	6,100	0.00 ■■	0.00	6,500	6,500	6,100	710	4,331,000
02/10/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	4,390	26,779,000
01/10/2013	6,100	0.00 ■■	0.00	6,200	6,200	6,100	60	366,000
30/09/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	8,180	49,898,000
27/09/2013	6,100	-0.10 ▼	-1.61	6,200	6,200	6,100	150	915,000
26/09/2013	6,200	0.10 ▲	1.64	6,300	6,300	6,000	9,090	56,358,000
25/09/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,000	5,190	31,659,000
24/09/2013	6,100	-0.20 ▼	-3.17	6,100	6,100	6,100	3,100	18,910,000
23/09/2013	6,300	0.10 ▲	1.61	6,400	6,400	6,300	2,120	13,356,000
20/09/2013	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	3,110	19,282,000
19/09/2013	6,400	-0.10 ▼	-1.54	6,300	6,400	6,300	4,020	25,728,000
18/09/2013	6,500	0.00 ■■	0.00	6,500	6,600	6,500	6,600	42,900,000
17/09/2013	6,500	0.20 ▲	3.17	6,300	6,500	6,300	21,650	140,725,000
16/09/2013	6,300	0.00 ■■	0.00	6,300	6,400	6,200	8,220	51,786,000
13/09/2013	6,300	0.00 ■■	0.00	6,100	6,300	6,100	4,280	26,964,000
12/09/2013	6,300	0.00 ■■	0.00	6,100	6,300	6,100	2,610	16,443,000
11/09/2013	6,300	-0.10 ▼	-1.56	6,100	6,300	6,100	1,610	10,143,000
10/09/2013	6,400	0.10 ▲	1.59	6,000	6,400	6,000	60	384,000
09/09/2013	6,300	-0.10 ▼	-1.56	6,500	6,500	6,200	5,020	31,626,000
06/09/2013	6,400	-0.10 ▼	-1.54	6,500	6,500	6,200	3,380	21,632,000
05/09/2013	6,500	0.00 ■■	0.00	6,300	6,500	6,300	70	455,000
04/09/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	50	325,000
03/09/2013	6,500	0.10 ▲	1.56	6,700	6,700	6,500	30	195,000
30/08/2013	6,400	-0.10 ▼	-1.54	6,500	6,500	6,100	5,910	37,824,000
29/08/2013	6,500	-0.10 ▼	-1.52	6,900	6,900	6,200	14,310	93,015,000
28/08/2013	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	10	66,000
27/08/2013	7,000	0.00 ■■	0.00	7,200	7,200	6,600	1,740	12,180,000
26/08/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	520	3,640,000
23/08/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	5,320	37,240,000
22/08/2013	7,000	-0.30 ▼	-4.11	7,500	7,500	7,000	2,710	18,970,000
21/08/2013	7,300	0.00 ■■	0.00	7,500	7,500	7,300	1,110	8,103,000
20/08/2013	7,300	-0.10 ▼	-1.35	7,900	7,900	7,200	9,040	65,992,000
19/08/2013	9,000	-0.20 ▼	-2.17	9,100	9,200	8,900	25,150	226,350,000
16/08/2013	9,200	0.00 ■■	0.00	9,000	9,200	9,000	28,480	262,016,000
15/08/2013	9,200	0.20 ▲	2.22	9,300	9,500	9,100	40,330	371,036,000
14/08/2013	9,000	0.50 ▲	5.88	9,000	9,000	9,000	7,910	71,190,000
13/08/2013	8,500	-0.60 ▼	-6.59	9,200	9,200	8,500	42,370	360,145,000
12/08/2013	9,100	0.00 ■■	0.00	9,400	9,400	9,100	36,820	335,062,000
09/08/2013	9,100	0.10 ▲	1.11	9,300	9,300	9,000	4,590	41,769,000
08/08/2013	9,000	0.00 ■■	0.00	9,300	9,300	9,000	23,860	214,740,000
07/08/2013	9,000	0.50 ▲	5.88	9,000	9,000	9,000	12,210	109,890,000
06/08/2013	8,500	-0.20 ▼	-2.30	8,900	8,900	8,100	5,510	46,835,000
05/08/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,700	10	87,000
02/08/2013	8,700	0.50 ▲	6.10	8,700	8,700	8,700	10	87,000
01/08/2013	8,200	-0.50 ▼	-5.75	8,300	8,300	8,200	11,100	91,020,000
31/07/2013	8,700	-0.10 ▼	-1.14	8,300	8,700	8,300	4,480	38,976,000
30/07/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
29/07/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
26/07/2013	8,800	0.10 ▲	1.15	8,300	8,800	8,100	9,130	80,344,000
25/07/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
24/07/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
23/07/2013	8,700	0.00 ■■	0.00	8,600	8,900	8,500	4,200	36,540,000
22/07/2013	8,700	-0.20 ▼	-2.25	8,700	8,700	8,700	1,800	15,660,000
19/07/2013	8,900	0.20 ▲	2.30	8,700	8,900	8,700	33,530	298,417,000
18/07/2013	8,700	0.00 ■■	0.00	8,200	8,700	8,200	5,250	45,675,000
17/07/2013	8,700	-0.10 ▼	-1.14	8,600	8,700	8,600	3,210	27,927,000
16/07/2013	8,800	0.00 ■■	0.00	8,700	8,800	8,700	510	4,488,000
15/07/2013	8,800	0.00 ■■	0.00	9,000	9,000	8,800	9,100	80,080,000
12/07/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
11/07/2013	8,800	0.30 ▲	3.53	8,800	8,800	8,800	100	880,000
10/07/2013	8,500	-0.50 ▼	-5.56	9,200	9,200	8,500	20	170,000
09/07/2013	9,000	0.10 ▲	1.12	9,000	9,000	9,000	10	90,000
08/07/2013	8,900	0.20 ▲	2.30	8,900	8,900	8,900	150	1,335,000
05/07/2013	8,700	0.10 ▲	1.16	8,500	8,700	8,000	150	1,305,000
04/07/2013	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
03/07/2013	8,600	-0.10 ▼	-1.15	9,000	9,000	8,600	1,010	8,686,000
02/07/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
01/07/2013	8,700	-0.40 ▼	-4.40	8,700	8,700	8,700	200	1,740,000
28/06/2013	9,100	0.30 ▲	3.41	9,100	9,100	9,100	110	1,001,000
27/06/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
26/06/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
25/06/2013	8,800	-0.20 ▼	-2.22	8,500	8,800	8,500	40	352,000
24/06/2013	9,000	0.10 ▲	1.12	9,000	9,000	9,000	1,600	14,400,000
21/06/2013	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	2,000	17,800,000
20/06/2013	9,000	0.20 ▲	2.27	9,000	9,000	9,000	100	900,000
19/06/2013	8,800	0.40 ▲	4.76	8,800	8,800	8,800	260	2,288,000
18/06/2013	8,400	-0.20 ▼	-2.33	9,000	9,000	8,400	20	168,000
17/06/2013	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	4,550	39,130,000
14/06/2013	9,000	0.00 ■■	0.00	8,500	9,000	8,500	510	4,590,000
13/06/2013	9,000	0.40 ▲	4.65	9,000	9,000	9,000	10	90,000
12/06/2013	8,600	-0.40 ▼	-4.44	8,800	8,800	8,600	700	6,020,000
11/06/2013	9,000	0.20 ▲	2.27	8,700	9,000	8,700	3,500	31,500,000
10/06/2013	8,800	-0.20 ▼	-2.22	9,200	9,200	8,800	2,110	18,568,000
07/06/2013	9,000	0.40 ▲	4.65	9,000	9,000	8,800	15,010	135,090,000
06/06/2013	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	11,200	96,320,000
05/06/2013	8,700	0.10 ▲	1.16	8,700	8,700	8,700	10	87,000
04/06/2013	8,600	-0.10 ▼	-1.15	8,700	8,700	8,600	2,330	20,038,000
03/06/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,700	9,670	84,129,000
31/05/2013	8,700	0.10 ▲	1.16	8,600	8,700	8,400	5,660	49,242,000
30/05/2013	8,600	0.00 ■■	0.00	8,600	8,600	8,600	2,300	19,780,000
29/05/2013	8,600	0.10 ▲	1.18	8,500	8,600	8,500	5,050	43,430,000
28/05/2013	8,500	0.10 ▲	1.19	8,500	8,500	8,500	1,000	8,500,000
27/05/2013	8,400	-0.40 ▼	-4.55	8,600	8,600	8,400	1,880	15,792,000
24/05/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
23/05/2013	8,800	-0.10 ▼	-1.12	8,600	8,800	8,400	10,060	88,528,000
22/05/2013	8,900	0.10 ▲	1.14	9,000	9,000	8,200	120	1,068,000
21/05/2013	8,800	-0.10 ▼	-1.12	8,800	8,800	8,800	10	88,000
20/05/2013	8,900	-0.30 ▼	-3.26	9,300	9,300	8,600	8,040	71,556,000
17/05/2013	9,200	0.40 ▲	4.55	9,200	9,200	9,200	10	92,000
16/05/2013	8,800	0.30 ▲	3.53	8,800	8,800	8,800	10	88,000
15/05/2013	8,500	-0.50 ▼	-5.56	8,800	8,900	8,500	8,010	68,085,000
14/05/2013	9,000	0.30 ▲	3.45	9,000	9,000	9,000	10	90,000
13/05/2013	8,700	0.20 ▲	2.35	8,800	9,000	8,500	12,060	104,922,000
10/05/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	3,000	25,500,000
09/05/2013	8,500	-0.20 ▼	-2.30	8,800	8,800	8,500	3,020	25,670,000
08/05/2013	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	5,000	43,500,000
07/05/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,300	11,040	97,152,000
06/05/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,700	2,210	19,448,000
03/05/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
02/05/2013	8,800	0.20 ▲	2.33	9,200	9,200	8,800	120	1,056,000
26/04/2013	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	370	3,182,000
25/04/2013	9,000	0.20 ▲	2.27	9,000	9,000	9,000	10	90,000
24/04/2013	8,800	-0.60 ▼	-6.38	9,100	9,100	8,800	10,700	94,160,000
23/04/2013	9,400	0.40 ▲	4.44	9,400	9,400	9,400	50	470,000
22/04/2013	9,000	0.50 ▲	5.88	9,000	9,000	9,000	10	90,000
18/04/2013	8,500	0.10 ▲	1.19	8,600	8,600	8,200	220	1,870,000
17/04/2013	8,400	-0.10 ▼	-1.18	8,400	8,400	8,200	10,220	85,848,000
16/04/2013	8,500	0.10 ▲	1.19	8,500	8,500	8,500	10	85,000
15/04/2013	8,400	-0.10 ▼	-1.18	9,000	9,000	8,200	4,830	40,572,000
12/04/2013	8,500	0.20 ▲	2.41	8,700	8,700	8,500	410	3,485,000
11/04/2013	8,300	0.10 ▲	1.22	8,100	8,300	8,100	20	166,000
10/04/2013	8,200	-0.30 ▼	-3.53	8,100	8,200	8,100	3,200	26,240,000
09/04/2013	8,500	-0.20 ▼	-2.30	8,200	8,600	8,200	1,110	9,435,000
08/04/2013	8,700	-0.20 ▼	-2.25	8,300	8,800	8,300	8,150	70,905,000
05/04/2013	8,900	-0.10 ▼	-1.11	8,400	8,900	8,400	25,450	226,505,000
04/04/2013	9,000	0.30 ▲	3.45	9,000	9,000	9,000	10	90,000
03/04/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
02/04/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
01/04/2013	8,700	0.00 ■■	0.00	8,600	8,700	8,600	1,010	8,787,000
29/03/2013	8,700	0.00 ■■	0.00	9,300	9,300	8,700	1,010	8,787,000
28/03/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
27/03/2013	8,700	-0.60 ▼	-6.45	8,700	8,700	8,700	5,810	50,547,000
26/03/2013	9,300	0.40 ▲	4.49	9,300	9,300	9,300	10	93,000
25/03/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
22/03/2013	8,900	0.00 ■■	0.00	8,300	8,900	8,300	10,720	95,408,000
21/03/2013	8,900	0.30 ▲	3.49	8,200	8,900	8,200	25,440	226,416,000
20/03/2013	8,600	-0.40 ▼	-4.44	8,900	8,900	8,600	12,100	104,060,000
19/03/2013	9,000	0.00 ■■	0.00	9,000	9,000	9,000	820	7,380,000
18/03/2013	9,000	0.20 ▲	2.27	9,100	9,100	9,000	10,000	90,000,000
15/03/2013	8,800	-0.20 ▼	-2.22	9,000	9,200	8,800	20,020	176,176,000
14/03/2013	9,000	0.30 ▲	3.45	8,700	9,000	8,700	16,190	145,710,000
13/03/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,700	1,770	15,399,000
12/03/2013	8,700	0.00 ■■	0.00	8,800	9,000	8,700	2,610	22,707,000
11/03/2013	8,700	0.30 ▲	3.57	8,500	8,700	8,500	10,440	90,828,000
08/03/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,400	2,000	16,800,000
07/03/2013	8,400	0.20 ▲	2.44	8,200	8,400	8,200	110	924,000
06/03/2013	8,200	0.00 ■■	0.00	8,200	8,300	8,200	7,410	60,762,000
05/03/2013	8,200	0.00 ■■	0.00	8,300	8,300	8,200	700	5,740,000
04/03/2013	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	10,810	88,642,000
01/03/2013	8,400	0.10 ▲	1.20	8,100	8,400	8,100	580	4,872,000
28/02/2013	8,300	0.00 ■■	0.00	8,300	8,500	8,300	2,070	17,181,000
27/02/2013	8,300	0.20 ▲	2.47	8,300	8,300	8,300	4,940	41,002,000
26/02/2013	8,100	-0.60 ▼	-6.90	8,700	8,700	8,100	9,260	75,006,000
25/02/2013	8,700	0.40 ▲	4.82	8,400	8,700	8,400	17,410	151,467,000
22/02/2013	8,300	-0.40 ▼	-4.60	8,400	8,400	8,300	7,000	58,100,000
21/02/2013	8,700	-0.10 ▼	-1.14	8,800	8,800	8,600	6,060	52,722,000
20/02/2013	8,800	-0.10 ▼	-1.12	8,800	8,900	8,800	3,320	29,216,000
19/02/2013	8,900	0.20 ▲	2.30	8,700	8,900	8,700	6,960	61,944,000
18/02/2013	8,700	0.30 ▲	3.57	8,600	8,700	8,400	15,760	137,112,000
08/02/2013	8,400	0.10 ▲	1.20	8,300	8,400	8,300	4,100	34,440,000
07/02/2013	8,300	0.10 ▲	1.22	8,100	8,300	8,100	5,460	45,318,000
06/02/2013	8,200	0.20 ▲	2.50	8,100	8,200	8,100	1,500	12,300,000
05/02/2013	8,000	-0.20 ▼	-2.44	8,000	8,200	8,000	8,390	67,120,000
04/02/2013	8,200	0.00 ■■	0.00	8,100	8,200	8,100	4,000	32,800,000
01/02/2013	8,200	0.00 ■■	0.00	8,000	8,200	8,000	4,630	37,966,000
31/01/2013	8,200	-0.10 ▼	-1.20	8,400	8,400	8,100	8,960	73,472,000
30/01/2013	8,300	0.10 ▲	1.22	8,300	8,300	8,300	6,050	50,215,000
29/01/2013	8,200	0.10 ▲	1.23	8,200	8,300	8,100	31,600	259,120,000
28/01/2013	8,100	0.00 ■■	0.00	8,100	8,400	8,000	43,950	355,995,000
25/01/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	860	6,966,000
24/01/2013	8,100	0.00 ■■	0.00	7,800	8,100	7,800	320	2,592,000
23/01/2013	8,100	0.00 ■■	0.00	8,200	8,200	8,100	3,560	28,836,000
22/01/2013	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	1,000	8,100,000
21/01/2013	8,200	0.10 ▲	1.23	8,100	8,200	7,900	26,300	215,660,000
18/01/2013	8,100	-0.10 ▼	-1.22	8,100	8,100	7,900	9,760	79,056,000
17/01/2013	8,200	-0.20 ▼	-2.38	8,400	8,400	8,100	8,230	67,486,000
16/01/2013	8,400	0.30 ▲	3.70	8,200	8,500	8,200	7,380	61,992,000
15/01/2013	8,100	0.10 ▲	1.25	8,000	8,100	8,000	12,690	102,789,000
14/01/2013	8,000	0.00 ■■	0.00	8,000	8,000	7,900	2,920	23,360,000
11/01/2013	8,000	0.00 ■■	0.00	8,000	8,000	7,700	3,550	28,400,000
10/01/2013	8,000	0.10 ▲	1.27	8,000	8,000	8,000	10	80,000
09/01/2013	7,900	-0.30 ▼	-3.66	8,200	8,200	7,800	37,270	294,433,000
08/01/2013	8,200	0.10 ▲	1.23	8,300	8,300	7,800	9,910	81,262,000
07/01/2013	8,100	0.00 ■■	0.00	8,300	8,300	8,100	610	4,941,000
04/01/2013	8,100	0.00 ■■	0.00	7,900	8,100	7,900	450	3,645,000
03/01/2013	8,100	-0.10 ▼	-1.22	8,000	8,300	8,000	10,730	86,913,000
02/01/2013	8,200	0.30 ▲	3.80	8,000	8,200	8,000	5,190	42,558,000
28/12/2012	7,900	0.10 ▲	1.28	7,900	7,900	7,900	1,000	7,900,000
27/12/2012	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	4,000	31,200,000
26/12/2012	7,900	0.30 ▲	3.95	7,800	7,900	7,600	12,000	94,800,000
25/12/2012	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	17,030	129,428,000
24/12/2012	7,700	0.10 ▲	1.32	7,900	7,900	7,700	13,750	105,875,000
21/12/2012	7,600	-0.40 ▼	-5.00	8,000	8,000	7,600	6,900	52,440,000
20/12/2012	8,000	0.20 ▲	2.56	8,000	8,000	7,800	10,110	80,880,000
19/12/2012	7,800	0.20 ▲	2.63	7,700	7,900	7,700	14,810	115,518,000
18/12/2012	7,600	0.00 ■■	0.00	7,800	7,800	7,600	240	1,824,000
17/12/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	2,530	19,228,000
14/12/2012	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	530	4,028,000
13/12/2012	7,800	0.20 ▲	2.63	7,700	7,800	7,600	2,910	22,698,000
12/12/2012	7,600	0.00 ■■	0.00	7,700	7,800	7,500	6,610	50,236,000
11/12/2012	7,600	0.10 ▲	1.33	7,600	7,600	7,400	16,720	127,072,000
10/12/2012	7,500	0.00 ■■	0.00	7,500	7,700	7,500	4,410	33,075,000
07/12/2012	7,500	0.20 ▲	2.74	7,500	7,500	7,400	1,210	9,075,000
06/12/2012	7,300	-0.10 ▼	-1.35	7,300	7,300	7,300	1,500	10,950,000
05/12/2012	7,400	0.20 ▲	2.78	7,400	7,400	7,400	770	5,698,000
04/12/2012	7,200	0.10 ▲	1.41	7,400	7,400	7,200	5,200	37,440,000
03/12/2012	7,100	-0.20 ▼	-2.74	7,500	7,500	7,100	1,210	8,591,000
30/11/2012	7,300	0.00 ■■	0.00	7,400	7,400	7,300	1,390	10,147,000
29/11/2012	7,300	0.00 ■■	0.00	7,400	7,400	7,300	40	292,000
28/11/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	1,310	9,563,000
27/11/2012	7,300	0.00 ■■	0.00	7,500	7,500	7,300	40	292,000
26/11/2012	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	610	4,453,000
23/11/2012	7,400	-0.10 ▼	-1.33	7,500	7,500	7,400	1,860	13,764,000
22/11/2012	7,500	0.20 ▲	2.74	7,300	7,500	7,300	1,100	8,250,000
21/11/2012	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	510	3,723,000
20/11/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,600	50	380,000
19/11/2012	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	6,620	48,326,000
16/11/2012	7,400	0.00 ■■	0.00	7,600	7,600	7,400	510	3,774,000
15/11/2012	7,400	-0.10 ▼	-1.33	7,700	7,700	7,400	5,970	44,178,000
14/11/2012	7,500	0.10 ▲	1.35	7,200	7,500	7,200	2,100	15,750,000
13/11/2012	7,400	0.00 ■■	0.00	7,400	7,700	7,400	300	2,220,000
12/11/2012	7,400	-0.10 ▼	-1.33	7,800	7,800	7,400	1,310	9,694,000
09/11/2012	7,500	0.10 ▲	1.35	7,500	7,500	7,300	2,330	17,475,000
08/11/2012	7,400	0.00 ■■	0.00	7,300	7,400	7,300	11,580	85,692,000
07/11/2012	7,400	0.20 ▲	2.78	7,500	7,500	7,000	6,410	47,434,000
06/11/2012	7,200	-0.10 ▼	-1.37	7,500	7,500	7,100	11,500	82,800,000
05/11/2012	7,300	0.00 ■■	0.00	7,500	7,600	7,300	3,600	26,280,000
02/11/2012	7,300	-0.30 ▼	-3.95	7,800	7,800	7,300	620	4,526,000
01/11/2012	7,600	-0.10 ▼	-1.30	7,400	7,900	7,400	280	2,128,000
31/10/2012	7,700	0.00 ■■	0.00	7,900	7,900	7,700	120	924,000
30/10/2012	7,700	-0.20 ▼	-2.53	7,700	7,700	7,700	2,000	15,400,000
29/10/2012	7,900	0.30 ▲	3.95	7,900	7,900	7,900	17,970	141,963,000
26/10/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,600	2,430	18,468,000
25/10/2012	7,300	-0.20 ▼	-2.67	7,200	7,700	7,200	1,120	8,176,000
24/10/2012	7,500	-0.30 ▼	-3.85	7,900	7,900	7,500	630	4,725,000
23/10/2012	7,800	0.30 ▲	4.00	7,500	7,800	7,500	17,230	134,394,000
22/10/2012	7,500	-0.20 ▼	-2.60	7,900	7,900	7,500	3,940	29,550,000
19/10/2012	7,700	-0.10 ▼	-1.28	7,900	7,900	7,700	6,300	48,510,000
18/10/2012	7,800	0.00 ■■	0.00	7,900	8,000	7,800	9,350	72,930,000
17/10/2012	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	4,380	34,164,000
16/10/2012	8,000	0.20 ▲	2.56	7,800	8,000	7,800	4,020	32,160,000
15/10/2012	7,800	-0.10 ▼	-1.27	8,200	8,200	7,800	1,010	7,878,000
12/10/2012	7,900	0.10 ▲	1.28	8,000	8,000	7,900	11,010	86,979,000
11/10/2012	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	8,500	66,300,000
10/10/2012	8,000	0.00 ■■	0.00	8,100	8,100	8,000	10,410	83,280,000
09/10/2012	8,000	0.10 ▲	1.27	8,000	8,000	8,000	4,510	36,080,000
08/10/2012	7,900	0.10 ▲	1.28	7,900	7,900	7,900	3,530	27,887,000
05/10/2012	7,800	0.00 ■■	0.00	7,900	8,000	7,800	12,710	99,138,000
04/10/2012	7,800	-0.10 ▼	-1.27	8,200	8,200	7,800	3,830	29,874,000
03/10/2012	7,900	0.10 ▲	1.28	8,000	8,000	7,900	4,610	36,419,000
02/10/2012	7,800	0.00 ■■	0.00	8,100	8,100	7,800	19,650	153,270,000
01/10/2012	7,800	0.10 ▲	1.30	7,700	8,000	7,700	570	4,446,000
28/09/2012	7,700	0.00 ■■	0.00	7,900	8,000	7,700	20,910	161,007,000
27/09/2012	7,700	-0.20 ▼	-2.53	8,000	8,200	7,700	6,510	50,127,000
26/09/2012	7,900	-0.40 ▼	-4.82	8,300	8,300	7,900	810	6,399,000
25/09/2012	8,300	0.30 ▲	3.75	8,300	8,300	8,300	10	83,000
24/09/2012	8,000	0.00 ■■	0.00	8,400	8,400	8,000	7,620	60,960,000
21/09/2012	8,000	0.10 ▲	1.27	8,200	8,200	8,000	1,380	11,040,000
20/09/2012	7,900	-0.10 ▼	-1.25	8,300	8,300	7,900	7,500	59,250,000
19/09/2012	8,000	0.00 ■■	0.00	7,600	8,300	7,600	38,510	308,080,000
18/09/2012	8,000	-0.20 ▼	-2.44	8,200	8,400	8,000	1,250	10,000,000
17/09/2012	8,200	-0.10 ▼	-1.20	8,500	8,500	8,200	3,140	25,748,000
14/09/2012	8,300	0.00 ■■	0.00	8,300	8,500	8,300	1,570	13,031,000
13/09/2012	8,300	0.30 ▲	3.75	8,300	8,300	8,000	13,310	110,473,000
12/09/2012	8,000	0.10 ▲	1.27	8,100	8,100	8,000	15,130	121,040,000
11/09/2012	7,900	0.20 ▲	2.60	8,000	8,000	7,900	25,830	204,057,000
10/09/2012	7,700	-0.30 ▼	-3.75	8,100	8,100	7,700	22,390	172,403,000
07/09/2012	8,000	-0.10 ▼	-1.23	8,300	8,300	8,000	3,820	30,560,000
06/09/2012	8,100	0.30 ▲	3.85	8,000	8,100	7,900	7,200	58,320,000
05/09/2012	7,800	-0.10 ▼	-1.27	8,100	8,100	7,800	12,390	96,642,000
04/09/2012	7,900	-0.20 ▼	-2.47	8,500	8,500	7,900	4,330	34,207,000
31/08/2012	8,100	0.00 ■■	0.00	8,400	8,400	8,100	12,560	101,736,000
30/08/2012	8,100	-0.10 ▼	-1.22	8,500	8,500	8,100	160	1,296,000
29/08/2012	8,200	0.00 ■■	0.00	8,000	8,500	8,000	9,110	74,702,000
28/08/2012	8,200	0.20 ▲	2.50	8,000	8,400	8,000	11,020	90,364,000
27/08/2012	8,000	-0.40 ▼	-4.76	8,500	8,500	8,000	53,360	426,880,000
24/08/2012	8,400	0.30 ▲	3.70	7,700	8,500	7,700	2,330	19,572,000
23/08/2012	8,100	-0.40 ▼	-4.71	8,200	8,200	8,100	24,470	198,207,000
22/08/2012	8,500	0.00 ■■	0.00	8,100	8,500	8,100	26,670	226,695,000
21/08/2012	8,500	-0.40 ▼	-4.49	9,000	9,000	8,500	4,260	36,210,000
20/08/2012	8,900	0.20 ▲	2.30	8,900	8,900	8,900	110	979,000
17/08/2012	8,700	0.10 ▲	1.16	8,600	8,700	8,500	620	5,394,000
16/08/2012	8,600	-0.10 ▼	-1.15	8,800	8,800	8,600	6,960	59,856,000
15/08/2012	8,700	-0.10 ▼	-1.14	8,800	8,800	8,600	23,960	208,452,000
14/08/2012	8,800	0.30 ▲	3.53	8,800	8,800	8,500	10,020	88,176,000
13/08/2012	8,500	-0.40 ▼	-4.49	9,000	9,000	8,500	3,820	32,470,000
10/08/2012	8,900	-0.20 ▼	-2.20	9,300	9,300	8,700	6,160	54,824,000
09/08/2012	9,100	-0.40 ▼	-4.21	9,500	9,600	9,100	8,000	72,800,000
08/08/2012	9,500	0.10 ▲	1.06	9,600	9,600	9,200	7,920	75,240,000
07/08/2012	9,400	-0.20 ▼	-2.08	9,900	9,900	9,400	430	4,042,000
06/08/2012	9,600	0.40 ▲	4.35	9,500	9,600	9,500	1,330	12,768,000
03/08/2012	9,200	-0.40 ▼	-4.17	9,600	9,700	9,200	1,820	16,744,000
02/08/2012	9,600	0.10 ▲	1.05	9,700	9,700	9,500	7,540	72,384,000
01/08/2012	9,500	-0.30 ▼	-3.06	9,800	9,900	9,500	1,410	13,395,000
31/07/2012	9,800	-0.10 ▼	-1.01	9,900	9,900	9,500	1,640	16,072,000
30/07/2012	9,900	0.40 ▲	4.21	9,500	9,900	9,500	30	297,000
27/07/2012	9,500	-0.30 ▼	-3.06	9,900	9,900	9,500	440	4,180,000
26/07/2012	9,800	-0.10 ▼	-1.01	9,900	9,900	9,800	30	294,000
25/07/2012	9,900	0.30 ▲	3.12	9,800	9,900	9,600	580	5,742,000
24/07/2012	9,600	-0.40 ▼	-4.00	10,000	10,000	9,600	310	2,976,000
23/07/2012	10,000	-0.20 ▼	-1.96	10,200	10,200	10,000	11,130	111,300,000
20/07/2012	10,200	0.00 ■■	0.00	9,900	10,200	9,800	8,650	88,230,000
19/07/2012	10,200	0.40 ▲	4.08	10,000	10,200	9,500	2,850	29,070,000
18/07/2012	9,800	-0.30 ▼	-2.97	10,200	10,200	9,800	5,020	49,196,000
17/07/2012	10,100	0.40 ▲	4.12	10,000	10,100	10,000	1,060	10,706,000
16/07/2012	9,700	-0.50 ▼	-4.90	10,200	10,200	9,700	6,020	58,394,000
13/07/2012	10,200	0.40 ▲	4.08	10,200	10,200	9,600	6,330	64,566,000
12/07/2012	9,800	-0.40 ▼	-3.92	10,200	10,200	9,700	5,390	52,822,000
11/07/2012	10,200	-0.30 ▼	-2.86	10,200	10,500	10,000	13,880	141,576,000
10/07/2012	10,500	0.20 ▲	1.94	9,800	10,500	9,800	6,720	70,560,000
09/07/2012	12,300	-0.60 ▼	-4.65	12,900	13,000	12,300	18,620	229,026,000
06/07/2012	12,900	0.00 ■■	0.00	12,900	13,000	12,900	11,840	152,736,000
05/07/2012	12,900	-0.10 ▼	-0.77	13,000	13,000	12,800	20,960	270,384,000
04/07/2012	13,000	0.40 ▲	3.17	13,100	13,200	13,000	44,570	579,410,000
03/07/2012	12,600	-0.60 ▼	-4.55	13,200	13,200	12,600	6,660	83,916,000
02/07/2012	13,200	0.00 ■■	0.00	13,000	13,200	12,800	9,750	128,700,000
29/06/2012	13,200	0.60 ▲	4.76	12,900	13,200	12,600	12,990	171,468,000
28/06/2012	12,600	0.00 ■■	0.00	12,800	12,800	12,600	200	2,520,000
27/06/2012	12,600	0.20 ▲	1.61	12,400	12,600	12,400	14,780	186,228,000
26/06/2012	12,400	0.00 ■■	0.00	12,500	12,500	12,100	12,470	154,628,000
25/06/2012	12,400	-0.30 ▼	-2.36	13,300	13,300	12,400	12,280	152,272,000
22/06/2012	12,700	-0.60 ▼	-4.51	13,100	13,200	12,700	9,880	125,476,000
21/06/2012	13,300	0.00 ■■	0.00	13,200	13,500	13,200	6,430	85,519,000
20/06/2012	13,300	0.20 ▲	1.53	13,500	13,500	13,000	730	9,709,000
19/06/2012	13,100	-0.20 ▼	-1.50	13,100	13,100	13,000	2,700	35,370,000
18/06/2012	13,300	-0.30 ▼	-2.21	13,200	13,700	13,200	7,790	103,607,000
15/06/2012	13,600	0.40 ▲	3.03	13,200	13,700	13,200	2,620	35,632,000
14/06/2012	13,200	0.00 ■■	0.00	13,200	13,400	13,000	2,370	31,284,000
13/06/2012	13,200	0.30 ▲	2.33	13,100	13,200	13,000	5,990	79,068,000
12/06/2012	12,900	0.00 ■■	0.00	13,000	13,200	12,900	11,970	154,413,000
11/06/2012	12,900	-0.30 ▼	-2.27	13,300	13,300	12,900	32,150	414,735,000
08/06/2012	13,200	0.00 ■■	0.00	13,200	13,300	12,800	3,050	40,260,000
07/06/2012	13,200	0.20 ▲	1.54	13,200	13,200	13,200	1,200	15,840,000
06/06/2012	13,000	0.30 ▲	2.36	12,800	13,000	12,800	9,770	127,010,000
05/06/2012	12,700	0.20 ▲	1.60	12,800	12,800	12,600	10,260	130,302,000
04/06/2012	12,500	-0.60 ▼	-4.58	13,500	13,500	12,500	34,230	427,875,000
01/06/2012	13,100	-0.20 ▼	-1.50	13,100	13,200	13,100	10,700	140,170,000
31/05/2012	13,300	0.20 ▲	1.53	13,400	13,400	13,000	5,100	67,830,000
30/05/2012	13,100	-0.20 ▼	-1.50	13,100	13,300	12,900	6,570	86,067,000
29/05/2012	13,300	0.10 ▲	0.76	13,200	13,300	12,900	11,520	153,216,000
28/05/2012	13,200	-0.50 ▼	-3.65	13,700	14,000	13,200	12,810	169,092,000
25/05/2012	13,700	0.60 ▲	4.58	13,700	13,700	13,200	30,540	418,398,000
24/05/2012	13,100	-0.10 ▼	-0.76	13,500	13,500	13,000	11,500	150,650,000
23/05/2012	13,200	-0.30 ▼	-2.22	13,400	13,400	13,100	4,500	59,400,000
22/05/2012	13,500	0.00 ■■	0.00	13,800	13,900	13,300	15,300	206,550,000
21/05/2012	13,500	0.50 ▲	3.85	12,800	13,500	12,800	18,980	256,230,000
18/05/2012	13,000	-0.50 ▼	-3.70	13,200	13,500	12,900	44,000	572,000,000
17/05/2012	13,500	-0.70 ▼	-4.93	14,200	14,200	13,500	36,110	487,485,000
16/05/2012	14,200	-0.20 ▼	-1.39	14,100	14,600	13,700	15,130	214,846,000
15/05/2012	14,400	-0.10 ▼	-0.69	14,800	14,800	13,800	27,560	396,864,000
14/05/2012	14,500	-0.70 ▼	-4.61	15,200	15,200	14,500	27,340	396,430,000
11/05/2012	15,200	-0.80 ▼	-5.00	16,000	16,000	15,200	81,050	1,231,960,000
10/05/2012	16,000	0.70 ▲	4.58	16,000	16,000	15,500	214,550	3,432,800,000
09/05/2012	15,300	0.70 ▲	4.79	14,400	15,300	14,400	117,390	1,796,067,000
08/05/2012	14,600	0.30 ▲	2.10	14,600	15,000	14,300	72,250	1,054,850,000
07/05/2012	14,300	0.60 ▲	4.38	14,300	14,300	14,000	124,500	1,780,350,000
04/05/2012	13,700	0.50 ▲	3.79	13,300	13,700	13,200	26,570	364,009,000
03/05/2012	13,200	0.00 ■■	0.00	13,000	13,300	12,800	28,970	382,404,000
02/05/2012	13,200	0.00 ■■	0.00	13,000	13,400	12,900	25,300	333,960,000
27/04/2012	13,200	-0.10 ▼	-0.75	13,000	13,300	12,900	12,670	167,244,000
26/04/2012	13,300	-0.10 ▼	-0.75	13,500	13,500	13,000	31,760	422,408,000
25/04/2012	13,400	0.40 ▲	3.08	13,000	13,400	12,500	92,520	1,239,768,000
24/04/2012	13,000	0.10 ▲	0.78	12,600	13,000	12,400	13,950	181,350,000
23/04/2012	12,900	-0.60 ▼	-4.44	13,800	13,800	12,900	78,120	1,007,748,000
20/04/2012	13,500	-0.20 ▼	-1.46	13,500	13,700	13,500	14,600	197,100,000
19/04/2012	13,700	-0.10 ▼	-0.72	13,800	13,800	13,300	17,950	245,915,000
18/04/2012	13,800	-0.20 ▼	-1.43	13,800	14,100	13,800	50,240	693,312,000
17/04/2012	14,000	-0.10 ▼	-0.71	14,100	14,100	13,900	46,140	645,960,000
16/04/2012	14,100	0.20 ▲	1.44	13,900	14,200	13,800	41,490	585,009,000
13/04/2012	13,900	-0.20 ▼	-1.42	13,900	14,100	13,700	36,950	513,605,000
12/04/2012	14,100	0.60 ▲	4.44	13,600	14,100	13,500	63,860	900,426,000
11/04/2012	13,500	0.50 ▲	3.85	13,100	13,500	13,000	40,650	548,775,000
10/04/2012	13,000	0.20 ▲	1.56	12,800	13,000	12,800	29,650	385,450,000
09/04/2012	12,800	0.30 ▲	2.40	12,500	12,900	12,500	10,460	133,888,000
06/04/2012	12,500	-0.10 ▼	-0.79	12,600	12,600	12,500	12,340	154,250,000
05/04/2012	12,600	0.20 ▲	1.61	12,400	12,600	12,300	22,570	284,382,000
04/04/2012	12,400	0.10 ▲	0.81	12,300	12,500	12,000	12,570	155,868,000
03/04/2012	12,300	0.20 ▲	1.65	12,000	12,400	12,000	9,430	115,989,000
30/03/2012	12,100	-0.60 ▼	-4.72	12,600	12,600	12,100	14,240	172,304,000
29/03/2012	12,700	-0.20 ▼	-1.55	12,800	12,800	12,300	22,390	284,353,000
28/03/2012	12,900	0.00 ■■	0.00	12,900	12,900	12,300	19,540	252,066,000
27/03/2012	12,900	-0.60 ▼	-4.44	13,500	13,500	12,900	30,770	396,933,000
26/03/2012	13,500	0.00 ■■	0.00	13,300	13,600	13,200	31,980	431,730,000
23/03/2012	13,500	0.30 ▲	2.27	13,100	13,500	13,100	33,260	449,010,000
22/03/2012	13,200	-0.10 ▼	-0.75	13,100	13,500	13,100	33,260	439,032,000
21/03/2012	13,300	0.00 ■■	0.00	12,900	13,700	12,900	47,000	625,100,000
20/03/2012	13,300	0.40 ▲	3.10	12,900	13,300	12,900	20,670	274,911,000
19/03/2012	12,900	-0.40 ▼	-3.01	12,900	13,500	12,900	28,260	364,554,000
16/03/2012	13,300	0.30 ▲	2.31	13,300	13,500	13,000	44,390	590,387,000
15/03/2012	13,000	0.40 ▲	3.17	12,600	13,200	12,400	17,410	226,330,000
14/03/2012	12,600	-0.40 ▼	-3.08	12,600	13,100	12,500	16,850	212,310,000
13/03/2012	13,000	0.30 ▲	2.36	12,700	13,000	12,700	10,910	141,830,000
12/03/2012	12,700	0.00 ■■	0.00	12,600	13,100	12,500	41,380	525,526,000
09/03/2012	12,700	-0.10 ▼	-0.78	12,500	12,700	12,200	37,640	478,028,000
08/03/2012	12,800	-0.60 ▼	-4.48	12,900	13,300	12,800	51,790	662,912,000
07/03/2012	13,400	-0.30 ▼	-2.19	13,500	13,500	13,100	77,220	1,034,748,000
06/03/2012	13,700	-0.70 ▼	-4.86	14,900	14,900	13,700	83,900	1,149,430,000
05/03/2012	14,400	0.60 ▲	4.35	13,400	14,400	13,400	234,910	3,382,704,000
02/03/2012	13,800	0.50 ▲	3.76	13,900	13,900	13,300	14,670	202,446,000
01/03/2012	13,300	0.60 ▲	4.72	13,300	13,300	13,300	31,330	416,689,000
29/02/2012	12,700	0.60 ▲	4.96	12,500	12,700	12,100	56,360	715,772,000
28/02/2012	12,100	0.50 ▲	4.31	12,100	12,100	12,000	557,190	6,741,999,000
27/02/2012	11,600	0.50 ▲	4.50	11,600	11,600	11,600	1,290	14,964,000
24/02/2012	11,100	0.50 ▲	4.72	11,100	11,100	11,100	10,120	112,332,000
23/02/2012	10,600	0.50 ▲	4.95	10,600	10,600	10,600	20	212,000
22/02/2012	10,100	0.40 ▲	4.12	9,900	10,100	9,600	23,630	238,663,000
21/02/2012	9,700	0.10 ▲	1.04	9,700	9,700	9,500	11,310	109,707,000
20/02/2012	9,600	0.30 ▲	3.23	9,600	9,700	9,600	34,760	333,696,000
17/02/2012	9,300	0.30 ▲	3.33	9,400	9,400	9,300	5,480	50,964,000
16/02/2012	9,000	-0.20 ▼	-2.17	9,300	9,300	9,000	1,780	16,020,000
15/02/2012	9,200	-0.20 ▼	-2.13	9,600	9,600	9,200	590	5,428,000
14/02/2012	9,400	0.40 ▲	4.44	9,300	9,400	9,200	4,610	43,334,000
13/02/2012	9,000	-0.10 ▼	-1.10	9,300	9,300	9,000	1,010	9,090,000
10/02/2012	9,100	-0.40 ▼	-4.21	9,500	9,500	9,100	1,330	12,103,000
09/02/2012	9,500	0.10 ▲	1.06	9,600	9,600	9,300	4,900	46,550,000
08/02/2012	9,400	0.20 ▲	2.17	9,300	9,400	9,300	6,320	59,408,000
07/02/2012	9,200	0.10 ▲	1.10	9,400	9,400	9,100	2,550	23,460,000
06/02/2012	9,100	0.30 ▲	3.41	8,900	9,200	8,800	10,240	93,184,000
03/02/2012	8,800	0.20 ▲	2.33	9,000	9,000	8,800	24,340	214,192,000
02/02/2012	8,600	0.40 ▲	4.88	8,600	8,600	8,600	10	86,000
01/02/2012	8,200	0.30 ▲	3.80	8,200	8,200	8,200	5,980	49,036,000
31/01/2012	7,900	0.30 ▲	3.95	7,900	7,900	7,900	10	79,000
30/01/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,600	2,490	18,924,000
20/01/2012	7,300	0.30 ▲	4.29	7,300	7,300	7,300	10	73,000
19/01/2012	7,000	-0.20 ▼	-2.78	7,300	7,300	7,000	1,220	8,540,000
18/01/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,200	200	1,440,000
17/01/2012	6,900	-0.30 ▼	-4.17	6,900	7,000	6,900	16,100	111,090,000
16/01/2012	7,200	-0.30 ▼	-4.00	7,400	7,500	7,200	3,620	26,064,000
13/01/2012	7,500	0.00 ■■	0.00	7,400	7,500	7,400	1,210	9,075,000
12/01/2012	7,500	0.00 ■■	0.00	7,400	7,500	7,400	1,210	9,075,000
11/01/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,040	7,800,000
10/01/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	5,800	43,500,000
09/01/2012	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	1,000	7,500,000
06/01/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
05/01/2012	7,600	0.10 ▲	1.33	7,600	7,600	7,600	10	76,000
04/01/2012	7,500	0.10 ▲	1.35	7,400	7,500	7,400	310	2,325,000
03/01/2012	7,400	-0.20 ▼	-2.63	7,400	7,400	7,400	800	5,920,000
30/12/2011	7,600	0.30 ▲	4.11	7,600	7,600	7,100	80	608,000
29/12/2011	7,300	-0.20 ▼	-2.67	7,300	7,300	7,300	1,000	7,300,000
28/12/2011	7,500	-0.30 ▼	-3.85	7,500	7,600	7,500	2,050	15,375,000
27/12/2011	7,800	0.30 ▲	4.00	7,500	7,800	7,200	3,500	27,300,000
26/12/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10	75,000
23/12/2011	7,500	0.00 ■■	0.00	7,400	7,500	7,300	1,190	8,925,000
22/12/2011	7,500	-0.20 ▼	-2.60	7,600	7,600	7,400	6,660	49,950,000
21/12/2011	7,700	0.00 ■■	0.00	7,700	7,700	7,700	980	7,546,000
20/12/2011	7,700	0.00 ■■	0.00	7,700	7,800	7,700	1,760	13,552,000
19/12/2011	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	2,860	22,022,000
16/12/2011	7,800	0.10 ▲	1.30	7,800	7,800	7,800	1,000	7,800,000
15/12/2011	7,700	0.00 ■■	0.00	7,600	7,700	7,600	3,280	25,256,000
14/12/2011	7,700	0.00 ■■	0.00	7,900	8,000	7,700	30	231,000
13/12/2011	7,700	0.00 ■■	0.00	8,000	8,000	7,600	4,100	31,570,000
12/12/2011	7,700	-0.20 ▼	-2.53	8,000	8,000	7,700	620	4,774,000
09/12/2011	7,900	0.00 ■■	0.00	8,000	8,000	7,900	2,930	23,147,000
08/12/2011	7,900	0.30 ▲	3.95	7,900	7,900	7,900	14,280	112,812,000
07/12/2011	7,600	-0.40 ▼	-5.00	8,000	8,000	7,600	15,860	120,536,000
06/12/2011	8,000	-0.10 ▼	-1.23	7,800	8,200	7,800	2,580	20,640,000
05/12/2011	8,100	-0.20 ▼	-2.41	8,000	8,200	8,000	960	7,776,000
02/12/2011	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	20	166,000
01/12/2011	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
30/11/2011	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
29/11/2011	8,700	-0.40 ▼	-4.40	8,700	8,700	8,700	10	87,000
28/11/2011	9,100	0.10 ▲	1.11	8,700	9,100	8,700	20	182,000
25/11/2011	9,000	0.20 ▲	2.27	8,400	9,000	8,400	270	2,430,000
24/11/2011	8,800	0.30 ▲	3.53	8,800	8,800	8,800	20	176,000
23/11/2011	8,500	-0.20 ▼	-2.30	9,100	9,100	8,400	3,080	26,180,000
22/11/2011	8,700	-0.40 ▼	-4.40	8,700	8,700	8,700	30	261,000
21/11/2011	9,100	0.30 ▲	3.41	8,800	9,100	8,700	40	364,000
18/11/2011	8,800	0.30 ▲	3.53	8,400	8,800	8,100	560	4,928,000
17/11/2011	8,500	0.40 ▲	4.94	7,700	8,500	7,700	1,320	11,220,000
16/11/2011	8,100	-0.40 ▼	-4.71	8,300	8,300	8,100	2,030	16,443,000
15/11/2011	8,500	-0.40 ▼	-4.49	8,600	8,600	8,500	1,700	14,450,000
14/11/2011	8,900	0.10 ▲	1.14	8,400	9,200	8,400	2,800	24,920,000
11/11/2011	8,800	-0.30 ▼	-3.30	8,800	8,800	8,800	100	880,000
10/11/2011	9,100	-0.40 ▼	-4.21	9,100	9,100	9,100	120	1,092,000
09/11/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
08/11/2011	9,500	-0.40 ▼	-4.04	9,500	9,500	9,500	100	950,000
07/11/2011	9,900	-0.50 ▼	-4.81	9,900	9,900	9,900	200	1,980,000
04/11/2011	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	100	1,040,000
03/11/2011	10,900	1.40 ▲	14.74	9,600	12,000	9,600	11,120	121,208,000
05/10/2011	9,500	0.10 ▲	1.06	8,600	9,500	8,600	2,100	19,950,000
04/10/2011	9,400	-0.10 ▼	-1.05	9,400	9,400	9,400	0	0
03/10/2011	9,500	0.50 ▲	5.56	9,600	9,600	9,000	4,200	39,900,000
30/09/2011	9,000	-1.00 ▼	-10.00	9,100	9,100	9,000	3,400	30,600,000
29/09/2011	10,000	0.90 ▲	9.89	10,000	10,000	10,000	700	7,000,000
28/09/2011	9,100	-0.80 ▼	-8.08	9,900	9,900	9,100	4,900	44,590,000
27/09/2011	9,900	0.90 ▲	10.00	9,000	9,900	9,000	2,600	25,740,000
26/09/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
23/09/2011	9,000	-0.90 ▼	-9.09	9,000	9,000	9,000	100	900,000
22/09/2011	9,900	0.90 ▲	10.00	9,900	9,900	9,900	100	990,000
21/09/2011	9,000	-0.90 ▼	-9.09	9,000	9,000	9,000	100	900,000
20/09/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
19/09/2011	9,900	0.90 ▲	10.00	9,900	9,900	9,900	1,100	10,890,000
16/09/2011	9,000	-1.00 ▼	-10.00	9,000	9,000	9,000	100	900,000
15/09/2011	10,000	-1.00 ▼	-9.09	10,000	10,000	10,000	5,000	50,000,000
14/09/2011	11,000	1.00 ▲	10.00	11,000	11,000	11,000	200	2,200,000
13/09/2011	10,000	1.00 ▲	11.11	10,000	10,000	10,000	100	1,000,000
12/09/2011	9,000	0.70 ▲	8.43	9,100	9,100	9,000	300	2,700,000
09/09/2011	8,300	0.60 ▲	7.79	8,300	8,300	8,300	100	830,000
08/09/2011	7,700	0.70 ▲	10.00	7,700	7,700	7,700	700	5,390,000
07/09/2011	7,000	0.30 ▲	4.48	7,000	7,000	7,000	200	1,400,000
06/09/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
05/09/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
01/09/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
31/08/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
30/08/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
29/08/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
26/08/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
25/08/2011	6,700	0.30 ▲	4.69	6,700	6,700	6,700	0	0
24/08/2011	6,400	0.10 ▲	1.59	6,900	6,900	6,400	2,000	12,800,000
23/08/2011	6,300	-0.70 ▼	-10.00	6,300	6,300	6,300	1,000	6,300,000
22/08/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
19/08/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
18/08/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
17/08/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
16/08/2011	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	200	1,400,000
15/08/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
12/08/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	17,100	121,410,000
11/08/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
10/08/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
09/08/2011	7,100	0.10 ▲	1.43	7,100	7,100	7,100	0	0
08/08/2011	7,000	0.00 ■■	0.00	7,100	7,100	7,000	1,500	10,500,000
05/08/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
04/08/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
03/08/2011	7,000	-0.60 ▼	-7.89	7,000	7,000	7,000	1,000	7,000,000
02/08/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
01/08/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
29/07/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
28/07/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
27/07/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
26/07/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
25/07/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
22/07/2011	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	200	1,520,000
21/07/2011	7,900	-0.80 ▼	-9.20	7,900	7,900	7,900	100	790,000
20/07/2011	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
19/07/2011	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
18/07/2011	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
15/07/2011	8,700	0.00 ■■	0.00	8,700	8,700	8,700	800	6,960,000
14/07/2011	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
13/07/2011	8,700	-0.90 ▼	-9.38	8,700	8,700	8,700	0	0
12/07/2011	9,600	0.80 ▲	9.09	8,100	9,600	8,100	4,300	41,280,000
11/07/2011	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
08/07/2011	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
07/07/2011	8,800	0.80 ▲	10.00	8,800	8,800	8,800	600	5,280,000
06/07/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
05/07/2011	8,000	0.50 ▲	6.67	8,000	8,000	8,000	500	4,000,000
04/07/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
01/07/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
30/06/2011	7,500	-0.80 ▼	-9.64	7,500	7,500	7,500	100	750,000
29/06/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
28/06/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
27/06/2011	8,300	-0.60 ▼	-6.74	8,300	8,300	8,300	100	830,000
24/06/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
23/06/2011	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	0	0
22/06/2011	9,000	0.00 ■■	0.00	8,100	9,000	8,100	600	5,400,000
21/06/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
20/06/2011	9,000	0.80 ▲	9.76	9,000	9,000	9,000	900	8,100,000
17/06/2011	8,200	-1.30 ▼	-13.68	8,200	8,200	8,200	600	4,920,000
16/06/2011	9,500	0.00 ■■	0.00	9,000	9,500	9,000	5,000	47,500,000
15/06/2011	9,500	-0.50 ▼	-5.00	9,500	9,500	9,500	500	4,750,000
14/06/2011	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	100	1,000,000
13/06/2011	10,500	0.50 ▲	5.00	10,500	10,500	10,500	2,000	21,000,000
10/06/2011	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	1,000	10,000,000
09/06/2011	10,500	-1.00 ▼	-8.70	10,500	10,500	10,500	200	2,100,000
08/06/2011	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
07/06/2011	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
06/06/2011	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
03/06/2011	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
02/06/2011	11,500	1.00 ▲	9.52	11,500	11,500	11,500	3,400	39,100,000
01/06/2011	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
31/05/2011	10,500	-1.10 ▼	-9.48	10,500	10,500	10,500	500	5,250,000
30/05/2011	11,600	-1.20 ▼	-9.38	11,600	11,600	11,600	100	1,160,000
27/05/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
26/05/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
25/05/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
24/05/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
23/05/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
20/05/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
19/05/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	90,000	1,152,000,000
18/05/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
17/05/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
16/05/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
13/05/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
12/05/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	60,000	768,000,000
11/05/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
10/05/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
09/05/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
06/05/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
05/05/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
04/05/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
29/04/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
28/04/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
27/04/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
26/04/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
25/04/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
22/04/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
21/04/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
20/04/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
19/04/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
18/04/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
15/04/2011	12,800	0.30 ▲	2.40	12,800	12,800	12,800	900	11,520,000
14/04/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
13/04/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
08/04/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
07/04/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
06/04/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
05/04/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
04/04/2011	12,500	-0.60 ▼	-4.58	12,600	12,600	12,500	2,000	25,000,000
01/04/2011	13,100	-0.90 ▼	-6.43	13,100	13,100	13,100	100	1,310,000
31/03/2011	14,000	-1.30 ▼	-8.50	14,000	14,000	14,000	100	1,400,000
30/03/2011	15,300	0.00 ■■	0.00	15,300	15,300	15,300	0	0
29/03/2011	15,300	0.00 ■■	0.00	15,300	15,300	15,300	0	0
28/03/2011	15,300	-1.50 ▼	-8.93	15,300	15,300	15,300	1,000	15,300,000
25/03/2011	16,800	1.50 ▲	9.80	16,800	16,800	16,800	5,000	84,000,000
24/03/2011	15,300	0.10 ▲	0.66	15,300	15,300	15,300	100	1,530,000
23/03/2011	15,200	0.20 ▲	1.33	15,200	15,200	15,000	1,200	18,240,000
22/03/2011	15,000	1.00 ▲	7.14	15,000	15,000	15,000	2,300	34,500,000
21/03/2011	14,000	0.30 ▲	2.19	14,000	14,000	14,000	0	0
18/03/2011	13,700	0.20 ▲	1.48	14,100	14,100	13,700	1,800	24,660,000
17/03/2011	13,500	-0.70 ▼	-4.93	13,500	13,500	13,500	2,000	27,000,000
16/03/2011	14,200	-1.10 ▼	-7.19	14,000	14,200	13,800	9,500	134,900,000
15/03/2011	15,300	-1.70 ▼	-10.00	15,300	15,300	15,300	100	1,530,000
14/03/2011	17,000	0.00 ■■	0.00	17,000	17,000	17,000	6,000	102,000,000
11/03/2011	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
10/03/2011	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
09/03/2011	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
08/03/2011	17,000	0.00 ■■	0.00	17,000	17,000	17,000	380,000	6,460,000,000
07/03/2011	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
04/03/2011	17,000	0.50 ▲	3.03	17,000	17,000	17,000	1,000	17,000,000
03/03/2011	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
02/03/2011	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
01/03/2011	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
28/02/2011	16,500	0.60 ▲	3.77	16,500	16,500	16,500	1,000	16,500,000
25/02/2011	15,900	1.40 ▲	9.66	15,900	15,900	15,900	500	7,950,000
24/02/2011	14,500	-0.50 ▼	-3.33	14,500	14,500	14,500	1,000	14,500,000
23/02/2011	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
22/02/2011	15,000	-1.00 ▼	-6.25	15,000	15,000	15,000	200	3,000,000
21/02/2011	16,000	-1.50 ▼	-8.57	16,000	16,000	16,000	2,000	32,000,000
18/02/2011	17,500	-0.50 ▼	-2.78	17,800	17,800	17,500	4,000	70,000,000
17/02/2011	18,000	1.50 ▲	9.09	18,000	18,000	18,000	100	1,800,000
16/02/2011	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
15/02/2011	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
14/02/2011	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
11/02/2011	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
10/02/2011	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
09/02/2011	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
08/02/2011	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
28/01/2011	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
27/01/2011	16,500	0.50 ▲	3.12	16,500	16,500	16,500	1,000	16,500,000
26/01/2011	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
25/01/2011	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
24/01/2011	16,000	0.30 ▲	1.91	16,000	16,000	16,000	100	1,600,000
21/01/2011	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
20/01/2011	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
19/01/2011	15,700	-1.70 ▼	-9.77	15,700	15,700	15,700	200	3,140,000
18/01/2011	17,400	0.90 ▲	5.45	17,400	17,400	17,400	0	0
17/01/2011	16,500	-1.80 ▼	-9.84	20,000	20,000	16,500	400	6,600,000
14/01/2011	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
13/01/2011	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
12/01/2011	18,300	-0.20 ▼	-1.08	18,300	18,300	18,300	0	0
11/01/2011	18,500	1.30 ▲	7.56	15,500	18,500	15,500	4,200	77,700,000
10/01/2011	17,200	-0.30 ▼	-1.71	17,200	17,200	17,200	0	0
07/01/2011	17,500	-0.80 ▼	-4.37	16,500	17,500	16,500	1,400	24,500,000
06/01/2011	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
05/01/2011	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
04/01/2011	18,300	-2.00 ▼	-9.85	18,300	18,300	18,300	100	1,830,000
31/12/2010	20,300	1.10 ▲	5.73	20,300	20,300	20,300	100	2,030,000
30/12/2010	19,200	1.50 ▲	8.47	18,000	19,200	16,000	13,500	259,200,000
29/12/2010	17,700	1.60 ▲	9.94	16,500	17,700	16,500	6,500	115,050,000
28/12/2010	16,100	-1.40 ▼	-8.00	16,100	16,100	16,100	100	1,610,000
27/12/2010	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
24/12/2010	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
23/12/2010	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
22/12/2010	17,500	-1.70 ▼	-8.85	17,500	17,500	17,500	1,000	17,500,000
21/12/2010	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
20/12/2010	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
17/12/2010	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
16/12/2010	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
15/12/2010	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
14/12/2010	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
13/12/2010	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
10/12/2010	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
09/12/2010	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
08/12/2010	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
07/12/2010	19,200	-2.10 ▼	-9.86	19,200	19,200	19,200	50,000	960,000,000
06/12/2010	21,300	0.00 ■■	0.00	21,300	21,300	21,300	0	0
03/12/2010	21,300	0.30 ▲	1.43	21,300	21,300	21,300	0	0
02/12/2010	21,000	0.60 ▲	2.94	21,500	21,500	21,000	4,000	84,000,000
01/12/2010	20,400	0.00 ■■	0.00	20,400	20,400	20,400	0	0
30/11/2010	20,400	-0.60 ▼	-2.86	20,400	20,400	20,400	0	0
29/11/2010	21,000	1.00 ▲	5.00	20,000	21,000	20,000	6,000	126,000,000
26/11/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	6,000	120,000,000
25/11/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
24/11/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
23/11/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
22/11/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	10,500	210,000,000
19/11/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	16,000	320,000,000
18/11/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	400	8,000,000
17/11/2010	20,000	0.00 ■■	0.00	19,500	20,000	19,500	3,000	60,000,000
16/11/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	6,500	130,000,000
15/11/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	1,000	20,000,000
12/11/2010	20,000	2.00 ▲	11.11	20,000	20,000	19,900	3,700	74,000,000
11/11/2010	18,000	0.00 ■■	0.00	20,000	20,000	18,000	10,000	180,000,000
10/11/2010	18,000	-2.00 ▼	-10.00	20,000	20,000	18,000	4,500	81,000,000
09/11/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	5,700	114,000,000
08/11/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	2,400	48,000,000
05/11/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	200	4,000,000
04/11/2010	20,000	0.00 ■■	0.00	20,100	20,100	20,000	1,300	26,000,000
03/11/2010	20,000	0.00 ■■	0.00	22,000	22,000	20,000	2,600	52,000,000
02/11/2010	20,000	0.00 ■■	0.00	20,000	21,000	20,000	12,100	242,000,000
01/11/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
29/10/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
28/10/2010	20,000	-0.30 ▼	-1.48	20,000	20,000	20,000	200	4,000,000
27/10/2010	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
26/10/2010	20,300	0.00 ■■	0.00	20,300	20,300	20,300	500	10,150,000
25/10/2010	20,300	-0.70 ▼	-3.33	20,300	20,300	20,300	0	0
22/10/2010	21,000	1.80 ▲	9.38	21,000	21,000	19,500	2,300	48,300,000
21/10/2010	19,200	-5.80 ▼	-23.20	19,200	19,200	19,200	0	0
20/10/2010	25,000	0.00 ■■	0.00	25,000	25,000	25,000	0	0
19/10/2010	25,000	-2.00 ▼	-7.41	25,000	25,000	25,000	25,000	625,000,000
18/10/2010	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
15/10/2010	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
14/10/2010	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
13/10/2010	27,000	-1.20 ▼	-4.26	27,000	27,000	27,000	3,000	81,000,000
12/10/2010	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
11/10/2010	28,200	1.20 ▲	4.44	28,200	28,200	28,200	100	2,820,000
08/10/2010	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
07/10/2010	27,000	-0.80 ▼	-2.88	27,000	27,000	27,000	300	8,100,000
06/10/2010	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
05/10/2010	27,800	-0.20 ▼	-0.71	27,800	27,800	27,800	0	0
04/10/2010	28,000	-0.80 ▼	-2.78	26,500	28,000	26,500	1,200	33,600,000
01/10/2010	28,800	0.30 ▲	1.05	28,600	30,500	28,600	3,000	86,400,000
30/09/2010	28,500	0.00 ■■	0.00	28,500	28,500	28,500	100	2,850,000
29/09/2010	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
28/09/2010	28,500	0.10 ▲	0.35	28,500	28,500	28,500	100	2,850,000
27/09/2010	28,400	0.00 ■■	0.00	28,400	28,400	28,400	0	0
24/09/2010	28,400	-1.30 ▼	-4.38	28,400	28,400	28,400	0	0
23/09/2010	29,700	0.00 ■■	0.00	27,000	29,700	27,000	200	5,940,000
22/09/2010	29,700	0.50 ▲	1.71	29,700	29,700	29,700	0	0
21/09/2010	29,200	-1.60 ▼	-5.19	30,100	30,100	29,200	9,900	289,080,000
20/09/2010	30,800	-1.00 ▼	-3.14	30,800	30,800	30,800	100	3,080,000
17/09/2010	31,800	-3.50 ▼	-9.92	31,800	31,800	31,800	1,100	34,980,000
16/09/2010	35,300	0.00 ■■	0.00	35,300	35,300	35,300	0	0
15/09/2010	35,300	2.40 ▲	7.29	35,300	35,300	35,300	0	0
14/09/2010	32,900	-3.60 ▼	-9.86	40,100	40,100	32,900	300	9,870,000
13/09/2010	36,500	2.40 ▲	7.04	36,500	36,500	36,500	100	3,650,000
10/09/2010	34,100	3.10 ▲	10.00	34,100	34,100	34,100	100	3,410,000
09/09/2010	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
08/09/2010	31,000	1.50 ▲	5.08	31,000	31,000	31,000	100	3,100,000
07/09/2010	29,500	0.00 ■■	0.00	29,500	29,500	29,500	300	8,850,000
06/09/2010	29,500	0.00 ■■	0.00	29,500	29,500	29,500	0	0
01/09/2010	29,500	-2.50 ▼	-7.81	29,500	29,500	29,500	0	0
31/08/2010	32,000	2.70 ▲	9.22	30,000	32,000	28,800	2,100	67,200,000
30/08/2010	29,300	2.60 ▲	9.74	29,300	29,300	29,300	300	8,790,000
27/08/2010	26,700	0.00 ■■	0.00	26,700	26,700	26,700	0	0
26/08/2010	26,700	-1.30 ▼	-4.64	26,700	26,700	26,700	0	0
25/08/2010	28,000	0.30 ▲	1.08	26,100	28,000	26,100	7,200	201,600,000
24/08/2010	27,700	-3.00 ▼	-9.77	30,200	30,200	27,700	2,000	55,400,000
23/08/2010	30,700	0.00 ■■	0.00	30,700	30,700	30,700	0	0
20/08/2010	30,700	0.00 ■■	0.00	30,600	30,700	30,600	2,300	70,610,000
19/08/2010	30,700	0.00 ■■	0.00	30,700	30,700	30,700	200	6,140,000
18/08/2010	30,700	-3.40 ▼	-9.97	31,000	31,000	30,700	3,200	98,240,000
17/08/2010	34,100	0.00 ■■	0.00	34,100	34,100	34,100	0	0
16/08/2010	34,100	0.00 ■■	0.00	34,100	34,100	34,100	500	17,050,000
13/08/2010	34,100	3.10 ▲	10.00	34,100	34,100	34,100	100	3,410,000
12/08/2010	31,000	-3.40 ▼	-9.88	31,000	31,000	31,000	100	3,100,000
11/08/2010	34,400	0.00 ■■	0.00	34,400	34,400	34,400	15,896	546,822,400
10/08/2010	34,400	4.70 ▲	15.82	34,400	34,400	34,400	100	3,440,000
09/08/2010	29,700	-3.30 ▼	-10.00	32,000	32,000	29,700	3,600	106,920,000
06/08/2010	33,000	-1.00 ▼	-2.94	33,000	33,000	33,000	400	13,200,000
05/08/2010	34,000	-1.50 ▼	-4.23	34,000	35,300	34,000	50,600	1,720,400,000
04/08/2010	35,500	-3.00 ▼	-7.79	35,500	35,500	35,500	2,000	71,000,000
03/08/2010	38,500	0.00 ■■	0.00	38,500	38,500	38,500	0	0
02/08/2010	38,500	-0.20 ▼	-0.52	38,500	38,500	38,500	1,000	38,500,000
30/07/2010	38,700	0.30 ▲	0.78	38,700	38,700	38,700	100	3,870,000
29/07/2010	38,400	3.40 ▲	9.71	32,400	38,400	32,400	200	7,680,000
28/07/2010	35,000	-0.70 ▼	-1.96	35,000	35,000	35,000	2,000	70,000,000
27/07/2010	35,700	-3.90 ▼	-9.85	36,000	36,000	35,700	3,000	107,100,000
26/07/2010	39,600	-0.90 ▼	-2.22	39,600	39,600	39,600	0	0
23/07/2010	40,500	-2.50 ▼	-5.81	42,000	42,000	39,000	5,100	206,550,000
22/07/2010	43,000	-3.80 ▼	-8.12	46,800	46,800	42,200	21,600	928,800,000
21/07/2010	46,800	4.20 ▲	9.86	46,800	46,800	46,800	2,400	112,320,000
20/07/2010	42,600	3.80 ▲	9.79	42,600	42,600	42,600	20,200	860,520,000
19/07/2010	38,800	3.50 ▲	9.92	38,800	38,800	38,800	100	3,880,000
16/07/2010	35,300	3.20 ▲	9.97	35,300	35,300	35,300	14,316	505,354,800
15/07/2010	32,100	2.90 ▲	9.93	32,100	32,100	32,100	1,781	57,170,100
14/07/2010	29,200	0.00 ■■	0.00	29,200	29,200	29,200	0	0
13/07/2010	29,200	0.00 ■■	0.00	29,200	29,200	29,200	0	0
12/07/2010	29,200	2.60 ▲	9.77	29,200	29,200	29,200	1,000	29,200,000
09/07/2010	26,600	2.40 ▲	9.92	26,600	26,600	26,600	2,000	53,200,000
08/07/2010	24,200	2.20 ▲	10.00	24,200	24,200	24,200	1,000	24,200,000
07/07/2010	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
06/07/2010	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
05/07/2010	22,000	2.00 ▲	10.00	22,000	22,000	22,000	1,500	33,000,000
02/07/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
01/07/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
30/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
29/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
28/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
25/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
24/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
23/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
22/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
21/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
18/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
17/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
16/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
15/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
14/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
11/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
10/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
09/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
08/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	25,000	500,000,000
07/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
04/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
03/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
02/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
01/06/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
31/05/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
28/05/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
27/05/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
26/05/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
25/05/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	1,000	20,000,000
01/01/1970	5,600	0.00 ■■	0.00	5,600	0	0	0	0

(ĐVT: 1,000 VNĐ)