Lịch sử giao dịch HVX - 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 Xi Măng Vicem Hải Vân
Vicem Hai Van Cement Joint Stock Company
Mã CK: HVX 2.74 ▼ -0.17 (-6.20%) (cập nhật 23:45 19/04/2024)
Đang giao dịch

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

HVX » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	2,740	-0.17 ▼	-6.20	2,910	2,890	2,720	3,920	10,740,800
17/04/2024	2,910	0.00 ■■	0.00	2,910	3,060	2,890	870	2,531,700
16/04/2024	2,910	-0.16 ▼	-5.50	3,070	3,050	2,860	6,040	17,576,400
15/04/2024	3,070	-0.10 ▼	-3.26	3,170	3,160	2,950	3,930	12,065,100
12/04/2024	3,170	0.00 ■■	0.00	3,170	3,170	2,950	15,350	48,659,500
11/04/2024	3,170	-0.09 ▼	-2.84	3,260	3,450	3,170	5,250	16,642,500
10/04/2024	3,260	0.21 ▲	6.44	3,050	3,260	3,080	27,660	90,171,600
09/04/2024	3,050	0.05 ▲	1.64	3,000	3,050	3,000	1,050	3,202,500
08/04/2024	3,000	-0.01 ▼	-0.33	3,010	3,060	3,000	1,180	3,540,000
05/04/2024	3,000	0.00 ■■	0.00	3,000	3,010	3,000	890	2,670,000
04/04/2024	3,000	0.00 ■■	0.00	3,000	3,020	2,970	1,120	3,360,000
03/04/2024	3,000	0.02 ▲	0.67	2,980	3,010	2,980	5,620	16,860,000
02/04/2024	2,980	0.03 ▲	1.01	2,950	2,980	2,950	4,450	13,261,000
01/04/2024	2,950	0.00 ■■	0.00	2,950	2,960	2,950	1,550	4,572,500
29/03/2024	2,950	0.01 ▲	0.34	2,940	2,950	2,940	390	1,150,500
28/03/2024	2,940	0.00 ■■	0.00	2,940	2,940	2,940	1,170	3,439,800
27/03/2024	2,940	0.00 ■■	0.00	2,940	2,960	2,900	2,180	6,409,200
26/03/2024	2,940	0.04 ▲	1.36	2,900	2,940	2,900	7,250	21,315,000
25/03/2024	2,900	0.00 ■■	0.00	2,900	2,920	2,900	430	1,247,000
22/03/2024	2,900	0.00 ■■	0.00	2,900	2,900	2,890	2,880	8,352,000
21/03/2024	2,900	-0.01 ▼	-0.34	2,910	2,920	2,850	2,510	7,279,000
20/03/2024	2,910	0.00 ■■	0.00	2,910	2,930	2,890	1,390	4,044,900
19/03/2024	2,910	-0.01 ▼	-0.34	2,920	2,930	2,910	1,940	5,645,400
18/03/2024	2,920	-0.01 ▼	-0.34	2,930	2,940	2,900	2,660	7,767,200
15/03/2024	2,930	0.01 ▲	0.34	2,920	2,930	2,910	540	1,582,200
14/03/2024	2,920	-0.02 ▼	-0.68	2,940	2,940	2,920	2,680	7,825,600
13/03/2024	2,940	0.00 ■■	0.00	2,940	2,940	2,910	1,350	3,969,000
12/03/2024	2,940	0.01 ▲	0.34	2,930	2,950	2,910	1,300	3,822,000
11/03/2024	2,930	-0.01 ▼	-0.34	2,940	2,950	2,930	1,090	3,193,700
08/03/2024	2,940	0.01 ▲	0.34	2,930	2,950	2,930	1,520	4,468,800
07/03/2024	2,930	0.02 ▲	0.68	2,910	2,940	2,920	2,610	7,647,300
06/03/2024	2,960	0.01 ▲	0.34	2,950	2,960	2,950	300	888,000
05/03/2024	2,950	0.00 ■■	0.00	2,950	2,950	2,910	2,320	6,844,000
04/03/2024	2,950	0.01 ▲	0.34	2,940	2,980	2,910	650	1,917,500
01/03/2024	2,940	-0.01 ▼	-0.34	2,950	2,950	2,920	380	1,117,200
29/02/2024	2,950	0.00 ■■	0.00	2,950	2,970	2,950	860	2,537,000
28/02/2024	2,950	0.00 ■■	0.00	2,950	2,950	2,940	280	826,000
27/02/2024	2,950	0.00 ■■	0.00	2,950	2,990	2,940	1,170	3,451,500
26/02/2024	2,950	-0.01 ▼	-0.34	2,960	3,000	2,940	610	1,799,500
23/02/2024	2,960	0.01 ▲	0.34	2,950	2,990	2,930	2,280	6,748,800
22/02/2024	2,950	0.01 ▲	0.34	2,940	2,970	2,940	1,860	5,487,000
21/02/2024	2,940	0.01 ▲	0.34	2,930	2,990	2,930	910	2,675,400
20/02/2024	2,930	0.00 ■■	0.00	2,930	2,950	2,930	380	1,113,400
19/02/2024	2,930	0.01 ▲	0.34	2,920	2,970	2,930	3,160	9,258,800
16/02/2024	2,920	0.00 ■■	0.00	2,920	2,990	2,900	1,260	3,679,200
15/02/2024	2,920	0.01 ▲	0.34	2,910	3,000	2,920	350	1,022,000
07/02/2024	2,910	0.00 ■■	0.00	2,910	2,910	2,910	10	29,100
06/02/2024	2,910	-0.01 ▼	-0.34	2,920	2,990	2,910	1,350	3,928,500
05/02/2024	2,920	0.00 ■■	0.00	2,920	2,920	2,920	500	1,460,000
02/02/2024	2,920	-0.01 ▼	-0.34	2,930	2,920	2,900	750	2,190,000
01/02/2024	2,930	-0.01 ▼	-0.34	2,940	2,930	2,920	260	761,800
31/01/2024	2,940	0.00 ■■	0.00	2,940	2,940	2,940	350	1,029,000
30/01/2024	2,940	-0.01 ▼	-0.34	2,950	2,950	2,880	1,230	3,616,200
29/01/2024	2,950	0.00 ■■	0.00	2,950	3,000	2,900	1,300	3,835,000
19/01/2024	3,000	-0.01 ▼	-0.33	3,010	3,000	3,000	380	1,140,000
18/01/2024	3,010	-0.01 ▼	-0.33	3,020	3,020	2,960	50	150,500
17/01/2024	3,020	0.00 ■■	0.00	3,020	3,030	3,000	2,270	6,855,400
16/01/2024	3,020	-0.01 ▼	-0.33	3,030	3,030	3,010	840	2,536,800
15/01/2024	3,030	0.00 ■■	0.00	3,030	3,030	3,030	130	393,900
12/01/2024	3,030	-0.01 ▼	-0.33	3,040	3,030	2,900	1,710	5,181,300
11/01/2024	3,040	0.00 ■■	0.00	3,040	3,040	3,010	20	60,800
10/01/2024	3,040	0.00 ■■	0.00	3,040	3,050	3,000	140	425,600
09/01/2024	3,040	-0.01 ▼	-0.33	3,050	3,050	3,020	880	2,675,200
08/01/2024	3,050	0.09 ▲	2.95	2,960	3,050	2,980	1,060	3,233,000
05/01/2024	2,960	-0.07 ▼	-2.36	3,030	3,040	2,960	1,070	3,167,200
04/01/2024	3,030	-0.07 ▼	-2.31	3,100	3,100	3,030	920	2,787,600
03/01/2024	3,100	0.02 ▲	0.65	3,080	3,140	3,010	140	434,000
02/01/2024	3,080	0.06 ▲	1.95	3,020	3,080	3,010	670	2,063,600
29/12/2023	3,020	-0.03 ▼	-0.99	3,050	3,100	3,020	380	1,147,600
28/12/2023	3,050	0.04 ▲	1.31	3,010	3,100	2,970	510	1,555,500
27/12/2023	3,010	-0.04 ▼	-1.33	3,050	3,050	2,990	920	2,769,200
26/12/2023	3,050	0.04 ▲	1.31	3,010	3,050	3,000	680	2,074,000
25/12/2023	3,010	0.03 ▲	1.00	2,980	3,010	2,980	290	872,900
22/12/2023	2,980	-0.04 ▼	-1.34	3,020	3,000	2,950	540	1,609,200
21/12/2023	3,020	0.00 ■■	0.00	3,020	3,020	3,020	820	2,476,400
20/12/2023	3,020	0.02 ▲	0.66	3,000	3,020	2,960	1,220	3,684,400
19/12/2023	3,000	0.00 ■■	0.00	3,000	3,000	2,980	480	1,440,000
18/12/2023	3,000	0.03 ▲	1.00	2,970	3,030	2,990	1,170	3,510,000
15/12/2023	2,970	-0.05 ▼	-1.68	3,020	3,020	2,970	990	2,940,300
14/12/2023	3,020	-0.02 ▼	-0.66	3,040	3,020	3,000	240	724,800
13/12/2023	3,040	0.00 ■■	0.00	3,040	0	0	770	2,340,800
12/12/2023	3,040	0.00 ■■	0.00	3,040	3,060	3,020	430	1,307,200
11/12/2023	3,040	0.00 ■■	0.00	3,040	3,040	2,980	850	2,584,000
08/12/2023	3,040	0.03 ▲	0.99	3,010	3,090	3,010	1,080	3,283,200
07/12/2023	3,010	0.00 ■■	0.00	3,010	3,040	2,950	930	2,799,300
06/12/2023	3,010	0.01 ▲	0.33	3,000	3,040	2,990	610	1,836,100
05/12/2023	3,000	0.00 ■■	0.00	3,000	3,020	2,990	750	2,250,000
04/12/2023	3,000	-0.02 ▼	-0.67	3,020	3,050	2,980	1,530	4,590,000
02/12/2023	3,020	-0.03 ▼	-0.99	3,050	3,080	2,960	1,280	3,865,600
01/12/2023	3,020	-0.03 ▼	-0.99	3,050	3,080	2,960	1,280	3,865,600
30/11/2023	3,020	-0.03 ▼	-0.99	3,050	3,080	2,960	330	996,600
29/11/2023	3,050	0.05 ▲	1.64	3,000	3,140	2,990	2,270	6,923,500
28/11/2023	3,000	-0.05 ▼	-1.67	3,050	3,090	2,960	960	2,880,000
27/11/2023	3,050	0.00 ■■	0.00	3,050	3,050	3,030	520	1,586,000
24/11/2023	3,050	0.01 ▲	0.33	3,040	3,090	3,010	830	2,531,500
23/11/2023	3,040	-0.02 ▼	-0.66	3,060	3,070	3,020	680	2,067,200
22/11/2023	3,060	-0.04 ▼	-1.31	3,100	3,110	3,040	280	856,800
21/11/2023	3,100	-0.04 ▼	-1.29	3,140	3,140	3,050	1,000	3,100,000
20/11/2023	3,140	0.02 ▲	0.64	3,120	3,140	3,020	90	282,600
17/11/2023	3,120	0.02 ▲	0.64	3,100	3,120	3,050	980	3,057,600
16/11/2023	3,100	-0.03 ▼	-0.97	3,130	3,120	3,100	270	837,000
15/11/2023	3,130	0.03 ▲	0.96	3,100	3,220	3,050	1,110	3,474,300
14/11/2023	3,100	0.00 ■■	0.00	3,100	3,140	3,100	320	992,000
13/11/2023	3,100	0.00 ■■	0.00	3,100	3,110	3,080	190	589,000
10/11/2023	3,100	-0.13 ▼	-4.19	3,230	3,230	3,100	1,000	3,100,000
09/11/2023	3,230	0.13 ▲	4.02	3,100	3,260	3,010	670	2,164,100
08/11/2023	3,100	0.01 ▲	0.32	3,090	3,100	3,090	920	2,852,000
07/11/2023	3,090	-0.01 ▼	-0.32	3,100	3,120	3,060	380	1,174,200
06/11/2023	3,100	0.00 ■■	0.00	3,100	0	0	0	0
03/11/2023	3,050	0.02 ▲	0.66	3,030	3,180	3,030	440	1,342,000
02/11/2023	3,030	0.01 ▲	0.33	3,020	3,090	3,020	1,130	3,423,900
01/11/2023	3,020	0.01 ▲	0.33	3,010	3,170	3,010	150	453,000
31/10/2023	3,010	-0.18 ▼	-5.98	3,190	3,030	3,010	450	1,354,500
30/10/2023	3,190	-0.08 ▼	-2.51	3,270	3,240	3,050	4,980	15,886,200
27/10/2023	3,270	-0.17 ▼	-5.20	3,440	3,400	3,260	150	490,500
26/10/2023	3,440	-0.12 ▼	-3.49	3,560	3,560	3,320	950	3,268,000
25/10/2023	3,560	0.22 ▲	6.18	3,340	3,570	3,380	870	3,097,200
24/10/2023	3,340	0.09 ▲	2.69	3,250	3,340	3,040	670	2,237,800
23/10/2023	3,250	0.05 ▲	1.54	3,200	3,340	3,110	430	1,397,500
20/10/2023	3,200	-0.10 ▼	-3.13	3,300	3,380	3,130	630	2,016,000
19/10/2023	3,300	0.01 ▲	0.30	3,290	3,300	3,100	660	2,178,000
18/10/2023	3,290	-0.11 ▼	-3.34	3,400	3,310	3,290	40	131,600
17/10/2023	3,400	0.03 ▲	0.88	3,370	3,450	3,370	500	1,700,000
16/10/2023	3,370	-0.05 ▼	-1.48	3,420	3,470	3,240	330	1,112,100
13/10/2023	3,420	0.00 ■■	0.00	3,420	3,420	3,330	50	171,000
12/10/2023	3,420	0.00 ■■	0.00	3,420	3,480	3,380	240	820,800
11/10/2023	3,420	-0.01 ▼	-0.29	3,430	3,430	3,350	1,050	3,591,000
10/10/2023	3,430	-0.07 ▼	-2.04	3,500	3,450	3,420	180	617,400
09/10/2023	3,500	0.09 ▲	2.57	3,410	3,500	3,410	1,720	6,020,000
06/10/2023	3,410	-0.03 ▼	-0.88	3,440	3,450	3,410	1,250	4,262,500
05/10/2023	3,440	0.22 ▲	6.40	3,220	3,440	3,290	3,920	13,484,800
04/10/2023	3,220	0.04 ▲	1.24	3,180	3,240	2,970	430	1,384,600
03/10/2023	3,180	-0.17 ▼	-5.35	3,350	3,380	3,180	1,160	3,688,800
02/10/2023	3,350	-0.07 ▼	-2.09	3,420	3,460	3,300	400	1,340,000
29/09/2023	3,420	0.03 ▲	0.88	3,390	3,530	3,310	280	957,600
28/09/2023	3,390	-0.03 ▼	-0.88	3,420	3,540	3,360	360	1,220,400
27/09/2023	3,420	0.00 ■■	0.00	3,420	3,450	3,410	140	478,800
26/09/2023	3,420	0.02 ▲	0.58	3,400	3,470	3,310	3,150	10,773,000
22/09/2023	3,580	-0.03 ▼	-0.84	3,610	3,610	3,480	1,360	4,868,800
21/09/2023	3,610	-0.01 ▼	-0.28	3,620	3,680	3,610	1,170	4,223,700
20/09/2023	3,620	0.03 ▲	0.83	3,590	3,630	3,520	3,840	13,900,800
19/09/2023	3,590	-0.05 ▼	-1.39	3,640	3,630	3,590	2,810	10,087,900
18/09/2023	3,640	0.00 ■■	0.00	3,640	3,680	3,610	290	1,055,600
15/09/2023	3,640	-0.02 ▼	-0.55	3,660	3,720	3,640	910	3,312,400
14/09/2023	3,660	-0.01 ▼	-0.27	3,670	3,690	3,620	390	1,427,400
13/09/2023	3,670	0.05 ▲	1.36	3,620	3,690	3,620	2,390	8,771,300
12/09/2023	3,620	-0.07 ▼	-1.93	3,690	3,700	3,610	1,350	4,887,000
11/09/2023	3,690	0.09 ▲	2.44	3,600	3,700	3,660	5,630	20,774,700
08/09/2023	3,600	-0.02 ▼	-0.56	3,620	3,670	3,530	4,850	17,460,000
07/09/2023	3,620	-0.01 ▼	-0.28	3,630	3,670	3,380	3,270	11,837,400
06/09/2023	3,630	-0.03 ▼	-0.83	3,660	3,720	3,600	1,600	5,808,000
05/09/2023	3,660	0.07 ▲	1.91	3,590	3,660	3,600	980	3,586,800
31/08/2023	3,590	0.08 ▲	2.23	3,510	3,630	3,580	1,140	4,092,600
30/08/2023	3,510	-0.07 ▼	-1.99	3,580	3,580	3,510	1,060	3,720,600
29/08/2023	3,580	-0.01 ▼	-0.28	3,590	3,600	3,500	1,080	3,866,400
28/08/2023	3,590	0.00 ■■	0.00	3,590	3,600	3,490	1,400	5,026,000
25/08/2023	3,590	-0.01 ▼	-0.28	3,600	3,600	3,520	770	2,764,300
24/08/2023	3,600	0.01 ▲	0.28	3,590	3,600	3,540	190	684,000
23/08/2023	3,590	0.04 ▲	1.11	3,550	3,780	3,550	530	1,902,700
22/08/2023	3,550	0.15 ▲	4.23	3,400	3,600	3,400	2,020	7,171,000
21/08/2023	3,400	-0.14 ▼	-4.12	3,540	3,540	3,310	2,450	8,330,000
18/08/2023	3,540	-0.24 ▼	-6.78	3,780	3,710	3,520	5,800	20,532,000
17/08/2023	3,780	-0.02 ▼	-0.53	3,800	3,790	3,700	5,170	19,542,600
16/08/2023	3,800	-0.08 ▼	-2.11	3,880	3,890	3,700	3,080	11,704,000
15/08/2023	3,880	-0.05 ▼	-1.29	3,930	3,950	3,850	6,360	24,676,800
14/08/2023	3,930	0.01 ▲	0.25	3,920	3,950	3,700	2,900	11,397,000
11/08/2023	3,920	0.00 ■■	0.00	3,920	3,950	3,800	2,000	7,840,000
10/08/2023	3,920	0.01 ▲	0.26	3,910	3,950	3,910	7,730	30,301,600
09/08/2023	3,910	0.05 ▲	1.28	3,860	4,050	3,860	3,140	12,277,400
08/08/2023	3,860	0.01 ▲	0.26	3,850	3,870	3,830	2,540	9,804,400
07/08/2023	3,850	0.05 ▲	1.30	3,800	3,860	3,810	4,730	18,210,500
04/08/2023	3,800	0.01 ▲	0.26	3,790	3,820	3,760	6,310	23,978,000
03/08/2023	3,790	-0.01 ▼	-0.26	3,800	3,820	3,760	2,350	8,906,500
02/08/2023	3,800	0.00 ■■	0.00	3,800	3,800	3,630	1,960	7,448,000
01/08/2023	3,800	0.01 ▲	0.26	3,790	3,830	3,780	6,180	23,484,000
31/07/2023	3,790	0.02 ▲	0.53	3,770	3,790	3,750	3,670	13,909,300
28/07/2023	3,770	0.02 ▲	0.53	3,750	3,780	3,710	2,670	10,065,900
27/07/2023	3,750	0.01 ▲	0.27	3,740	3,800	3,610	6,350	23,812,500
26/07/2023	3,740	0.03 ▲	0.80	3,710	3,840	3,710	2,270	8,489,800
25/07/2023	3,710	0.01 ▲	0.27	3,700	3,760	3,680	6,170	22,890,700
24/07/2023	3,700	0.00 ■■	0.00	3,700	3,700	3,600	2,460	9,102,000
21/07/2023	3,700	0.02 ▲	0.54	3,680	3,720	3,600	3,290	12,173,000
20/07/2023	3,680	-0.01 ▼	-0.27	3,690	3,720	3,600	1,450	5,336,000
19/07/2023	3,690	-0.01 ▼	-0.27	3,700	3,700	3,600	3,680	13,579,200
18/07/2023	3,700	-0.02 ▼	-0.54	3,720	3,720	3,500	2,660	9,842,000
17/07/2023	3,720	0.07 ▲	1.88	3,650	3,730	3,650	3,160	11,755,200
14/07/2023	3,650	0.00 ■■	0.00	3,650	3,670	3,640	570	2,080,500
13/07/2023	3,650	0.05 ▲	1.37	3,600	3,680	3,510	2,610	9,526,500
12/07/2023	3,600	-0.03 ▼	-0.83	3,630	3,640	3,580	1,240	4,464,000
11/07/2023	3,630	-0.04 ▼	-1.10	3,670	3,720	3,420	2,110	7,659,300
10/07/2023	3,670	-0.12 ▼	-3.27	3,790	3,900	3,530	2,840	10,422,800
07/07/2023	3,790	0.06 ▲	1.58	3,730	3,790	3,700	1,710	6,480,900
06/07/2023	3,730	0.04 ▲	1.07	3,690	3,830	3,620	1,180	4,401,400
05/07/2023	3,690	0.08 ▲	2.17	3,610	3,820	3,620	1,800	6,642,000
04/07/2023	3,610	-0.04 ▼	-1.11	3,650	3,650	3,550	2,090	7,544,900
03/07/2023	3,650	-0.11 ▼	-3.01	3,760	3,760	3,650	2,270	8,285,500
30/06/2023	3,760	-0.01 ▼	-0.27	3,770	3,850	3,760	930	3,496,800
29/06/2023	3,770	-0.08 ▼	-2.12	3,850	3,850	3,760	2,060	7,766,200
28/06/2023	3,850	-0.02 ▼	-0.52	3,870	3,880	3,760	3,290	12,666,500
27/06/2023	3,870	0.03 ▲	0.78	3,840	3,990	3,760	920	3,560,400
26/06/2023	3,840	-0.13 ▼	-3.39	3,970	3,920	3,720	3,070	11,788,800
23/06/2023	3,970	-0.02 ▼	-0.50	3,990	4,080	3,930	3,960	15,721,200
22/06/2023	3,990	-0.09 ▼	-2.26	4,080	4,080	3,990	4,920	19,630,800
21/06/2023	4,080	-0.01 ▼	-0.25	4,090	4,300	3,900	7,910	32,272,800
20/06/2023	4,090	0.09 ▲	2.20	4,000	4,090	3,720	8,740	35,746,600
19/06/2023	4,000	-0.30 ▼	-7.50	4,300	4,600	4,000	23,150	92,600,000
16/06/2023	4,300	0.28 ▲	6.51	4,020	4,300	4,300	13,010	55,943,000
15/06/2023	4,020	0.26 ▲	6.47	3,760	4,020	4,000	15,720	63,194,400
14/06/2023	3,760	0.24 ▲	6.38	3,520	3,760	3,700	8,680	32,636,800
13/06/2023	3,520	0.23 ▲	6.53	3,290	3,520	3,300	7,010	24,675,200
12/06/2023	3,290	-0.01 ▼	-0.30	3,300	3,360	3,210	1,140	3,750,600
09/06/2023	3,300	-0.03 ▼	-0.91	3,330	3,340	3,300	3,170	10,461,000
08/06/2023	3,330	0.05 ▲	1.50	3,280	3,440	3,240	5,070	16,883,100
07/06/2023	3,280	0.09 ▲	2.74	3,190	3,300	3,130	3,500	11,480,000
06/06/2023	3,190	-0.01 ▼	-0.31	3,200	3,220	3,120	2,450	7,815,500
05/06/2023	3,200	-0.05 ▼	-1.56	3,250	3,250	3,120	1,350	4,320,000
02/06/2023	3,250	0.01 ▲	0.31	3,240	3,430	3,210	1,980	6,435,000
01/06/2023	3,240	0.14 ▲	4.32	3,100	3,290	3,100	6,600	21,384,000
31/05/2023	3,100	0.01 ▲	0.32	3,090	3,150	3,060	1,880	5,828,000
30/05/2023	3,090	0.04 ▲	1.29	3,050	3,150	3,060	1,380	4,264,200
29/05/2023	3,050	0.11 ▲	3.61	2,940	3,100	2,950	4,370	13,328,500
26/05/2023	2,940	0.00 ■■	0.00	2,940	2,970	2,900	1,180	3,469,200
25/05/2023	2,940	0.01 ▲	0.34	2,930	3,000	2,880	670	1,969,800
24/05/2023	2,930	0.03 ▲	1.02	2,900	2,950	2,900	560	1,640,800
23/05/2023	2,900	0.09 ▲	3.10	2,810	2,960	2,890	1,010	2,929,000
22/05/2023	2,810	-0.12 ▼	-4.27	2,930	3,000	2,810	1,180	3,315,800
19/05/2023	2,930	-0.01 ▼	-0.34	2,940	2,950	2,930	810	2,373,300
18/05/2023	2,940	-0.02 ▼	-0.68	2,960	2,960	2,900	1,640	4,821,600
17/05/2023	2,960	0.00 ■■	0.00	2,960	3,000	2,960	1,740	5,150,400
16/05/2023	2,960	0.01 ▲	0.34	2,950	3,000	2,950	2,420	7,163,200
15/05/2023	2,950	0.04 ▲	1.36	2,910	2,950	2,900	2,460	7,257,000
12/05/2023	2,910	0.00 ■■	0.00	2,910	2,920	2,900	1,400	4,074,000
11/05/2023	2,910	0.00 ■■	0.00	2,910	2,920	2,870	790	2,298,900
10/05/2023	2,910	0.04 ▲	1.37	2,870	2,910	2,850	2,200	6,402,000
09/05/2023	2,870	0.00 ■■	0.00	2,870	2,880	2,810	760	2,181,200
08/05/2023	2,870	0.02 ▲	0.70	2,850	2,880	2,710	430	1,234,100
05/05/2023	2,850	0.01 ▲	0.35	2,840	2,900	2,720	380	1,083,000
04/05/2023	2,840	-0.04 ▼	-1.41	2,880	2,880	2,810	1,200	3,408,000
28/04/2023	2,880	-0.01 ▼	-0.35	2,890	2,890	2,860	150	432,000
27/04/2023	2,890	0.01 ▲	0.35	2,880	2,920	2,680	1,880	5,433,200
26/04/2023	2,880	0.02 ▲	0.69	2,860	2,900	2,860	740	2,131,200
25/04/2023	2,860	-0.04 ▼	-1.40	2,900	2,860	2,860	30	85,800
24/04/2023	2,900	0.00 ■■	0.00	2,900	2,910	2,870	360	1,044,000
21/04/2023	2,900	0.00 ■■	0.00	2,900	2,910	2,880	210	609,000
20/04/2023	2,900	0.01 ▲	0.34	2,890	2,900	2,860	200	580,000
19/04/2023	2,890	-0.04 ▼	-1.38	2,930	2,900	2,830	930	2,687,700
18/04/2023	2,930	-0.01 ▼	-0.34	2,940	2,930	2,880	690	2,021,700
17/04/2023	2,940	-0.01 ▼	-0.34	2,950	2,940	2,910	290	852,600
14/04/2023	2,950	0.01 ▲	0.34	2,940	2,990	2,900	440	1,298,000
13/04/2023	2,940	0.01 ▲	0.34	2,930	2,940	2,930	1,510	4,439,400
12/04/2023	2,930	0.01 ▲	0.34	2,920	2,950	2,850	660	1,933,800
11/04/2023	2,920	0.00 ■■	0.00	2,920	2,930	2,890	380	1,109,600
10/04/2023	2,920	0.02 ▲	0.68	2,900	2,950	2,900	540	1,576,800
07/04/2023	2,900	-0.03 ▼	-1.03	2,930	2,930	2,890	640	1,856,000
06/04/2023	2,930	0.03 ▲	1.02	2,900	2,990	2,900	2,670	7,823,100
05/04/2023	2,900	0.02 ▲	0.69	2,880	2,900	2,860	690	2,001,000
04/04/2023	2,880	0.01 ▲	0.35	2,870	2,880	2,870	670	1,929,600
03/04/2023	2,870	0.01 ▲	0.35	2,860	2,900	2,810	670	1,922,900
31/03/2023	2,860	-0.04 ▼	-1.40	2,900	2,900	2,860	580	1,658,800
30/03/2023	2,900	0.00 ■■	0.00	2,900	2,910	2,850	620	1,798,000
29/03/2023	2,900	0.00 ■■	0.00	2,900	2,920	2,820	120	348,000
28/03/2023	2,900	-0.02 ▼	-0.69	2,920	2,920	2,850	480	1,392,000
24/03/2023	2,900	0.00 ■■	0.00	2,900	2,900	2,880	480	1,392,000
22/03/2023	2,920	0.00 ■■	0.00	2,920	2,920	2,860	1,180	3,445,600
21/03/2023	2,920	0.05 ▲	1.71	2,870	2,920	2,820	870	2,540,400
20/03/2023	2,870	-0.06 ▼	-2.09	2,930	2,880	2,850	370	1,061,900
17/03/2023	2,930	-0.03 ▼	-1.02	2,960	2,950	2,800	440	1,289,200
16/03/2023	2,960	-0.01 ▼	-0.34	2,970	2,970	2,900	280	828,800
15/03/2023	2,970	0.12 ▲	4.04	2,850	2,970	2,870	820	2,435,400
14/03/2023	2,850	-0.03 ▼	-1.05	2,880	2,910	2,850	570	1,624,500
13/03/2023	2,880	-0.11 ▼	-3.82	2,990	2,980	2,790	1,290	3,715,200
10/03/2023	2,990	-0.01 ▼	-0.33	3,000	3,000	2,880	620	1,853,800
09/03/2023	3,000	0.03 ▲	1.00	2,970	3,000	2,910	610	1,830,000
08/03/2023	2,970	-0.02 ▼	-0.67	2,990	2,980	2,880	350	1,039,500
07/03/2023	2,990	0.00 ■■	0.00	2,990	3,000	2,980	600	1,794,000
06/03/2023	2,990	0.03 ▲	1.00	2,960	2,990	2,950	250	747,500
03/03/2023	2,960	-0.04 ▼	-1.35	3,000	2,990	2,850	770	2,279,200
02/03/2023	3,000	0.00 ■■	0.00	3,000	3,000	2,990	370	1,110,000
01/03/2023	3,000	0.00 ■■	0.00	3,000	3,000	2,990	210	630,000
28/02/2023	3,000	0.03 ▲	1.00	2,970	3,000	2,970	940	2,820,000
27/02/2023	2,970	-0.06 ▼	-2.02	3,030	3,010	2,900	920	2,732,400
24/02/2023	3,030	0.00 ■■	0.00	3,030	3,040	3,000	1,140	3,454,200
23/02/2023	3,030	0.03 ▲	0.99	3,000	3,080	3,000	1,060	3,211,800
22/02/2023	3,000	-0.11 ▼	-3.67	3,110	3,130	3,000	1,760	5,280,000
21/02/2023	3,110	0.00 ■■	0.00	3,110	3,130	3,040	2,990	9,298,900
20/02/2023	3,110	0.01 ▲	0.32	3,100	3,120	3,020	1,810	5,629,100
17/02/2023	3,100	0.00 ■■	0.00	3,100	3,100	3,000	600	1,860,000
16/02/2023	3,100	0.00 ■■	0.00	3,100	3,150	3,020	940	2,914,000
15/02/2023	3,100	0.04 ▲	1.29	3,060	3,140	2,990	930	2,883,000
14/02/2023	3,060	-0.03 ▼	-0.98	3,090	3,090	3,000	210	642,600
13/02/2023	3,090	0.03 ▲	0.97	3,060	3,090	2,960	1,400	4,326,000
10/02/2023	3,060	0.00 ■■	0.00	3,060	3,060	2,950	570	1,744,200
09/02/2023	3,060	-0.01 ▼	-0.33	3,070	3,080	3,000	800	2,448,000
08/02/2023	3,070	0.07 ▲	2.28	3,000	3,070	2,970	980	3,008,600
07/02/2023	3,000	-0.10 ▼	-3.33	3,100	3,190	3,000	2,450	7,350,000
06/02/2023	3,100	-0.03 ▼	-0.97	3,130	3,190	3,010	900	2,790,000
03/02/2023	3,130	-0.07 ▼	-2.24	3,200	3,130	3,000	1,880	5,884,400
02/02/2023	3,200	-0.02 ▼	-0.63	3,220	3,240	3,000	1,070	3,424,000
01/02/2023	3,220	-0.01 ▼	-0.31	3,230	3,230	3,150	1,320	4,250,400
31/01/2023	3,230	0.00 ■■	0.00	3,230	3,230	3,080	1,240	4,005,200
30/01/2023	3,230	0.05 ▲	1.55	3,180	3,250	2,970	2,770	8,947,100
27/01/2023	3,180	0.17 ▲	5.35	3,010	3,220	3,100	1,910	6,073,800
19/01/2023	3,010	0.01 ▲	0.33	3,000	3,090	3,000	1,170	3,521,700
18/01/2023	3,000	-0.09 ▼	-3.00	3,090	3,100	2,970	1,530	4,590,000
17/01/2023	3,090	0.05 ▲	1.62	3,040	3,140	2,940	1,820	5,623,800
16/01/2023	3,040	0.01 ▲	0.33	3,030	3,050	2,890	2,210	6,718,400
13/01/2023	3,030	0.03 ▲	0.99	3,000	3,050	2,950	2,330	7,059,900
12/01/2023	3,000	0.00 ■■	0.00	3,000	3,000	2,890	920	2,760,000
11/01/2023	3,000	0.00 ■■	0.00	3,000	3,030	2,980	990	2,970,000
10/01/2023	3,000	0.02 ▲	0.67	2,980	3,100	2,840	2,840	8,520,000
09/01/2023	2,980	-0.01 ▼	-0.34	2,990	3,000	2,980	580	1,728,400
06/01/2023	2,990	0.04 ▲	1.34	2,950	2,990	2,920	1,840	5,501,600
05/01/2023	2,950	0.01 ▲	0.34	2,940	2,950	2,810	1,400	4,130,000
04/01/2023	2,940	-0.01 ▼	-0.34	2,950	3,000	2,910	850	2,499,000
03/01/2023	2,950	0.11 ▲	3.73	2,840	2,950	2,750	1,750	5,162,500
30/12/2022	2,840	0.05 ▲	1.76	2,790	2,840	2,730	1,710	4,856,400
29/12/2022	2,790	-0.04 ▼	-1.43	2,830	2,830	2,730	1,250	3,487,500
28/12/2022	2,830	0.06 ▲	2.12	2,770	2,830	2,660	220	622,600
27/12/2022	2,770	0.13 ▲	4.69	2,640	2,820	2,640	670	1,855,900
26/12/2022	2,640	-0.19 ▼	-7.20	2,830	2,780	2,640	810	2,138,400
23/12/2022	2,830	0.03 ▲	1.06	2,800	2,870	2,800	1,340	3,792,200
22/12/2022	2,800	0.04 ▲	1.43	2,760	2,800	2,610	2,530	7,084,000
21/12/2022	2,760	-0.02 ▼	-0.72	2,780	2,780	2,690	990	2,732,400
20/12/2022	2,780	-0.06 ▼	-2.16	2,840	2,820	2,710	590	1,640,200
19/12/2022	2,840	0.00 ■■	0.00	2,840	2,880	2,800	1,300	3,692,000
15/12/2022	2,840	-0.01 ▼	-0.35	2,850	2,850	2,800	890	2,527,600
14/12/2022	2,850	0.00 ■■	0.00	2,850	2,900	2,850	560	1,596,000
13/12/2022	2,850	-0.09 ▼	-3.16	2,940	2,870	2,810	420	1,197,000
12/12/2022	2,940	0.05 ▲	1.70	2,890	3,000	2,890	1,110	3,263,400
10/12/2022	2,890	0.00 ■■	0.00	2,890	2,890	2,810	1,120	3,236,800
09/12/2022	2,890	0.00 ■■	0.00	2,890	2,890	2,810	1,120	3,236,800
08/12/2022	2,890	0.02 ▲	0.69	2,870	2,930	2,810	1,380	3,988,200
07/12/2022	2,870	-0.12 ▼	-4.18	2,990	2,980	2,840	400	1,148,000
06/12/2022	2,990	-0.04 ▼	-1.34	3,030	3,030	2,900	3,070	9,179,300
05/12/2022	3,030	0.13 ▲	4.29	2,900	3,040	2,900	2,520	7,635,600
02/12/2022	2,900	-0.10 ▼	-3.45	3,000	3,100	2,850	1,070	3,103,000
01/12/2022	3,000	0.10 ▲	3.33	2,900	3,010	2,900	4,480	13,440,000
30/11/2022	2,900	0.05 ▲	1.72	2,850	2,970	2,850	450	1,305,000
29/11/2022	2,850	0.13 ▲	4.56	2,720	2,900	2,730	1,640	4,674,000
28/11/2022	2,720	0.12 ▲	4.41	2,600	2,760	2,580	3,730	10,145,600
25/11/2022	2,600	0.15 ▲	5.77	2,450	2,600	2,430	790	2,054,000
24/11/2022	2,450	0.00 ■■	0.00	2,450	2,500	2,430	890	2,180,500
23/11/2022	2,450	-0.11 ▼	-4.49	2,560	2,720	2,450	270	661,500
22/11/2022	2,560	0.02 ▲	0.78	2,540	2,690	2,420	2,650	6,784,000
21/11/2022	2,540	0.13 ▲	5.12	2,410	2,550	2,460	500	1,270,000
18/11/2022	2,410	-0.09 ▼	-3.73	2,500	2,540	2,380	800	1,928,000
17/11/2022	2,500	0.10 ▲	4.00	2,400	2,550	2,400	1,910	4,775,000
16/11/2022	2,400	-0.08 ▼	-3.33	2,480	2,470	2,310	4,620	11,088,000
15/11/2022	2,480	-0.18 ▼	-7.26	2,660	2,510	2,480	3,380	8,382,400
14/11/2022	2,660	-0.11 ▼	-4.14	2,770	2,750	2,580	1,910	5,080,600
12/11/2022	2,770	0.06 ▲	2.17	2,710	2,770	2,710	820	2,271,400
11/11/2022	2,770	0.06 ▲	2.17	2,710	2,770	2,710	820	2,271,400
10/11/2022	2,710	-0.19 ▼	-7.01	2,900	2,800	2,700	2,880	7,804,800
09/11/2022	2,900	0.00 ■■	0.00	2,900	2,990	2,900	580	1,682,000
08/11/2022	2,900	0.07 ▲	2.41	2,830	2,960	2,740	170	493,000
07/11/2022	2,830	-0.07 ▼	-2.47	2,900	2,990	2,830	1,060	2,999,800
04/11/2022	2,900	-0.10 ▼	-3.45	3,000	2,920	2,900	660	1,914,000
03/11/2022	3,000	-0.10 ▼	-3.33	3,100	3,000	2,900	1,890	5,670,000
02/11/2022	3,100	0.01 ▲	0.32	3,090	3,100	2,890	900	2,790,000
01/11/2022	3,090	-0.01 ▼	-0.32	3,100	3,100	2,900	1,010	3,120,900
31/10/2022	3,100	0.09 ▲	2.90	3,010	3,190	3,010	140	434,000
28/10/2022	3,010	-0.09 ▼	-2.99	3,100	3,010	2,970	1,560	4,695,600
27/10/2022	3,100	0.11 ▲	3.55	2,990	3,120	2,900	2,030	6,293,000
26/10/2022	2,990	0.16 ▲	5.35	2,830	3,000	2,990	690	2,063,100
25/10/2022	2,830	-0.07 ▼	-2.47	2,900	2,950	2,700	9,110	25,781,300
24/10/2022	2,900	-0.17 ▼	-5.86	3,070	3,070	2,900	1,290	3,741,000
21/10/2022	3,070	-0.11 ▼	-3.58	3,180	3,180	3,020	1,350	4,144,500
20/10/2022	3,180	0.01 ▲	0.31	3,170	3,280	3,150	2,770	8,808,600
19/10/2022	3,170	-0.06 ▼	-1.89	3,230	0	0	710	2,250,700
18/10/2022	3,230	0.08 ▲	2.48	3,150	3,350	3,150	1,140	3,682,200
17/10/2022	3,150	0.05 ▲	1.59	3,100	3,300	3,150	530	1,669,500
14/10/2022	3,100	0.00 ■■	0.00	3,100	3,180	3,050	750	2,325,000
13/10/2022	3,100	-0.02 ▼	-0.65	3,120	3,130	3,100	720	2,232,000
12/10/2022	3,120	0.08 ▲	2.56	3,040	3,150	3,000	660	2,059,200
11/10/2022	3,040	-0.16 ▼	-5.26	3,200	3,310	3,030	760	2,310,400
07/10/2022	3,200	-0.23 ▼	-7.19	3,430	3,450	3,200	2,790	8,928,000
06/10/2022	3,430	0.00 ■■	0.00	3,430	3,530	3,410	1,720	5,899,600
05/10/2022	3,430	-0.01 ▼	-0.29	3,440	3,570	3,400	1,060	3,635,800
04/10/2022	3,440	-0.19 ▼	-5.52	3,630	3,620	3,380	3,050	10,492,000
03/10/2022	3,630	-0.18 ▼	-4.96	3,810	3,870	3,630	1,410	5,118,300
30/09/2022	3,810	-0.13 ▼	-3.41	3,940	3,910	3,670	4,160	15,849,600
29/09/2022	3,940	-0.02 ▼	-0.51	3,960	4,000	3,920	1,920	7,564,800
28/09/2022	3,960	-0.07 ▼	-1.77	4,030	4,080	3,940	630	2,494,800
27/09/2022	4,030	-0.07 ▼	-1.74	4,100	4,120	3,980	2,570	10,357,100
26/09/2022	4,100	-0.27 ▼	-6.59	4,370	4,260	4,100	550	2,255,000
23/09/2022	4,370	-0.07 ▼	-1.60	4,440	4,460	4,250	360	1,573,200
22/09/2022	4,440	0.02 ▲	0.45	4,420	4,440	4,140	2,710	12,032,400
21/09/2022	4,420	-0.12 ▼	-2.71	4,540	4,590	4,230	2,910	12,862,200
20/09/2022	4,540	-0.06 ▼	-1.32	4,600	4,630	4,500	540	2,451,600
19/09/2022	4,600	0.26 ▲	5.65	4,340	4,640	4,200	4,820	22,172,000
16/09/2022	4,340	0.03 ▲	0.69	4,310	4,340	4,300	280	1,215,200
15/09/2022	4,310	-0.11 ▼	-2.55	4,420	4,390	4,300	580	2,499,800
14/09/2022	4,420	-0.02 ▼	-0.45	4,440	4,420	4,300	710	3,138,200
13/09/2022	4,440	0.00 ■■	0.00	4,440	4,440	4,330	450	1,998,000
12/09/2022	4,440	-0.10 ▼	-2.25	4,540	4,490	4,440	800	3,552,000
09/09/2022	4,440	-0.10 ▼	-2.25	4,540	4,490	4,310	690	3,063,600
08/09/2022	4,540	-0.03 ▼	-0.66	4,570	4,570	4,300	750	3,405,000
07/09/2022	4,570	0.07 ▲	1.53	4,500	4,580	4,360	760	3,473,200
06/09/2022	4,500	-0.02 ▼	-0.44	4,520	4,520	4,500	650	2,925,000
05/09/2022	4,520	0.01 ▲	0.22	4,510	4,730	4,460	1,630	7,367,600
04/09/2022	4,510	-0.04 ▼	-0.89	4,550	4,560	4,490	240	1,082,400
31/08/2022	4,510	-0.04 ▼	-0.89	4,550	4,560	4,490	240	1,082,400
30/08/2022	4,550	-0.02 ▼	-0.44	4,570	4,780	4,470	770	3,503,500
29/08/2022	4,570	-0.20 ▼	-4.38	4,770	4,690	4,480	2,630	12,019,100
26/08/2022	4,770	0.10 ▲	2.10	4,670	4,780	4,600	5,560	26,521,200
25/08/2022	4,670	-0.03 ▼	-0.64	4,700	4,780	4,550	2,330	10,881,100
24/08/2022	4,700	0.07 ▲	1.49	4,630	4,700	4,550	2,310	10,857,000
23/08/2022	4,630	0.00 ■■	0.00	4,630	4,630	4,430	860	3,981,800
22/08/2022	4,630	0.05 ▲	1.08	4,580	4,670	4,350	2,960	13,704,800
19/08/2022	4,580	-0.09 ▼	-1.97	4,670	4,680	4,580	920	4,213,600
18/08/2022	4,670	-0.02 ▼	-0.43	4,690	4,690	4,590	720	3,362,400
17/08/2022	4,690	0.00 ■■	0.00	4,690	4,790	4,690	950	4,455,500
16/08/2022	4,690	-0.01 ▼	-0.21	4,700	4,900	4,690	1,180	5,534,200
15/08/2022	4,700	-0.02 ▼	-0.43	4,720	4,750	4,690	2,130	10,011,000
12/08/2022	4,720	0.03 ▲	0.64	4,690	4,720	4,640	1,160	5,475,200
11/08/2022	4,690	-0.01 ▼	-0.21	4,700	4,740	4,650	970	4,549,300
10/08/2022	4,700	0.06 ▲	1.28	4,640	4,700	4,600	3,140	14,758,000
09/08/2022	4,640	-0.01 ▼	-0.22	4,650	4,680	4,610	3,120	14,476,800
08/08/2022	4,650	0.12 ▲	2.58	4,530	4,650	4,500	1,760	8,184,000
05/08/2022	4,530	-0.07 ▼	-1.55	4,600	4,590	4,520	1,470	6,659,100
04/08/2022	4,600	0.00 ■■	0.00	4,600	4,850	4,600	6,130	28,198,000
03/08/2022	4,600	0.30 ▲	6.52	4,300	4,600	4,300	8,660	39,836,000
02/08/2022	4,300	0.10 ▲	2.33	4,200	4,380	4,190	1,590	6,837,000
01/08/2022	4,200	0.07 ▲	1.67	4,130	4,200	4,100	3,780	15,876,000
29/07/2022	4,130	-0.16 ▼	-3.87	4,290	4,350	4,050	2,040	8,425,200
28/07/2022	4,290	0.09 ▲	2.10	4,200	4,380	4,160	3,240	13,899,600
27/07/2022	4,200	-0.03 ▼	-0.71	4,230	4,280	4,100	260	1,092,000
26/07/2022	4,230	-0.02 ▼	-0.47	4,250	4,290	4,150	1,540	6,514,200
25/07/2022	4,250	-0.09 ▼	-2.12	4,340	4,340	4,240	1,690	7,182,500
22/07/2022	4,340	-0.17 ▼	-3.92	4,510	4,500	4,340	1,070	4,643,800
21/07/2022	4,510	-0.01 ▼	-0.22	4,520	4,510	4,440	1,260	5,682,600
20/07/2022	4,520	-0.04 ▼	-0.88	4,560	4,540	4,300	3,940	17,808,800
19/07/2022	4,560	0.05 ▲	1.10	4,510	4,790	4,520	4,250	19,380,000
18/07/2022	4,510	0.29 ▲	6.43	4,220	4,510	4,220	6,400	28,864,000
15/07/2022	4,220	0.27 ▲	6.40	3,950	4,220	3,960	5,210	21,986,200
14/07/2022	3,950	-0.13 ▼	-3.29	4,080	4,100	3,910	1,360	5,372,000
13/07/2022	4,080	0.06 ▲	1.47	4,020	4,080	4,020	2,010	8,200,800
12/07/2022	4,020	0.04 ▲	1.00	3,980	4,040	3,990	1,310	5,266,200
11/07/2022	3,980	-0.06 ▼	-1.51	4,040	4,090	3,980	1,830	7,283,400
10/07/2022	4,040	0.09 ▲	2.23	3,950	4,080	3,950	380	1,535,200
08/07/2022	4,040	0.09 ▲	2.23	3,950	4,080	3,950	380	1,535,200
07/07/2022	3,950	-0.06 ▼	-1.52	4,010	4,180	3,820	470	1,856,500
06/07/2022	4,010	-0.10 ▼	-2.49	4,110	4,170	3,970	1,150	4,611,500
05/07/2022	4,110	-0.01 ▼	-0.24	4,120	4,300	4,000	960	3,945,600
04/07/2022	4,120	0.00 ■■	0.00	4,120	4,290	4,110	380	1,565,600
01/07/2022	4,120	-0.16 ▼	-3.88	4,280	4,350	4,100	1,530	6,303,600
30/06/2022	4,280	0.03 ▲	0.70	4,250	4,410	4,020	970	4,151,600
29/06/2022	4,250	-0.17 ▼	-4.00	4,420	4,380	4,160	1,060	4,505,000
28/06/2022	4,420	0.18 ▲	4.07	4,240	4,420	4,190	730	3,226,600
27/06/2022	4,240	0.00 ■■	0.00	4,240	4,240	4,040	650	2,756,000
24/06/2022	4,240	0.02 ▲	0.47	4,220	4,480	4,130	620	2,628,800
23/06/2022	4,220	0.19 ▲	4.50	4,030	4,310	3,790	410	1,730,200
22/06/2022	4,030	0.03 ▲	0.74	4,000	4,190	4,010	1,670	6,730,100
21/06/2022	4,000	-0.18 ▼	-4.50	4,180	4,390	3,920	1,060	4,240,000
20/06/2022	4,180	-0.20 ▼	-4.78	4,380	4,680	4,170	1,330	5,559,400
17/06/2022	4,380	-0.27 ▼	-6.16	4,650	4,650	4,360	2,960	12,964,800
16/06/2022	4,650	-0.01 ▼	-0.22	4,660	4,730	4,650	970	4,510,500
15/06/2022	4,660	-0.31 ▼	-6.65	4,970	5,080	4,660	2,840	13,234,400
14/06/2022	4,970	0.14 ▲	2.82	4,830	5,050	4,590	2,240	11,132,800
13/06/2022	4,830	-0.17 ▼	-3.52	5,000	5,000	4,800	3,890	18,788,700
10/06/2022	5,000	-0.01 ▼	-0.20	5,010	5,100	5,000	3,830	19,150,000
09/06/2022	5,010	-0.12 ▼	-2.40	5,130	5,080	4,900	1,620	8,116,200
08/06/2022	5,130	0.14 ▲	2.73	4,990	5,130	5,000	1,430	7,335,900
07/06/2022	4,990	-0.01 ▼	-0.20	5,000	5,070	4,930	1,060	5,289,400
06/06/2022	5,000	-0.07 ▼	-1.40	5,070	5,100	4,910	2,430	12,150,000
03/06/2022	5,070	-0.06 ▼	-1.18	5,130	5,200	5,010	3,130	15,869,100
02/06/2022	5,130	-0.04 ▼	-0.78	5,170	5,350	5,110	1,660	8,515,800
01/06/2022	5,170	-0.05 ▼	-0.97	5,220	5,200	5,110	830	4,291,100
31/05/2022	5,220	0.04 ▲	0.77	5,180	5,400	5,100	3,740	19,522,800
30/05/2022	5,180	0.02 ▲	0.39	5,160	5,200	5,070	2,520	13,053,600
28/05/2022	5,160	0.04 ▲	0.78	5,120	5,200	5,090	1,490	7,688,400
27/05/2022	5,160	0.04 ▲	0.78	5,120	5,200	5,090	1,490	7,688,400
26/05/2022	5,120	0.09 ▲	1.76	5,030	5,130	5,040	2,500	12,800,000
25/05/2022	5,030	0.03 ▲	0.60	5,000	5,100	4,860	6,120	30,783,600
24/05/2022	5,000	-0.01 ▼	-0.20	5,010	5,200	4,990	3,210	16,050,000
23/05/2022	5,010	-0.16 ▼	-3.19	5,170	5,280	5,010	2,710	13,577,100
22/05/2022	5,170	-0.13 ▼	-2.51	5,300	5,380	5,110	1,580	8,168,600
20/05/2022	5,170	-0.13 ▼	-2.51	5,300	5,380	5,110	1,580	8,168,600
19/05/2022	5,300	0.00 ■■	0.00	5,300	5,300	5,030	550	2,915,000
18/05/2022	5,300	-0.09 ▼	-1.70	5,390	5,700	5,110	870	4,611,000
17/05/2022	5,390	0.28 ▲	5.19	5,110	5,400	5,000	1,140	6,144,600
16/05/2022	5,110	0.11 ▲	2.15	5,000	5,350	5,110	2,580	13,183,800
13/05/2022	5,000	-0.35 ▼	-7.00	5,350	5,350	4,990	1,580	7,900,000
12/05/2022	5,350	-0.25 ▼	-4.67	5,600	5,600	5,300	720	3,852,000
11/05/2022	5,600	-0.09 ▼	-1.61	5,690	5,890	5,500	370	2,072,000
10/05/2022	5,690	0.00 ■■	0.00	5,690	5,690	5,310	1,690	9,616,100
09/05/2022	5,690	-0.42 ▼	-7.38	6,110	6,060	5,690	5,230	29,758,700
29/04/2022	6,040	0.39 ▲	6.46	5,650	6,040	5,670	3,590	21,683,600
28/04/2022	5,650	0.18 ▲	3.19	5,470	5,800	5,470	3,260	18,419,000
27/04/2022	5,470	0.33 ▲	6.03	5,140	5,480	5,130	3,990	21,825,300
26/04/2022	5,140	0.24 ▲	4.67	4,900	5,190	4,670	2,520	12,952,800
25/04/2022	4,900	-0.29 ▼	-5.92	5,190	5,500	4,840	5,920	29,008,000
23/04/2022	5,190	-0.14 ▼	-2.70	5,330	5,480	5,000	9,600	49,824,000
22/04/2022	5,190	-0.14 ▼	-2.70	5,330	5,480	5,000	9,600	49,824,000
21/04/2022	5,330	-0.40 ▼	-7.50	5,730	5,730	5,330	6,630	35,337,900
20/04/2022	5,730	-0.41 ▼	-7.16	6,140	6,130	5,720	5,230	29,967,900
19/04/2022	6,140	-0.46 ▼	-7.49	6,600	6,600	6,140	3,840	23,577,600
18/04/2022	6,600	-0.37 ▼	-5.61	6,970	6,900	6,490	3,760	24,816,000
16/04/2022	6,970	-0.21 ▼	-3.01	7,180	7,100	6,800	2,180	15,194,600
15/04/2022	6,970	-0.21 ▼	-3.01	7,180	7,100	6,800	2,180	15,194,600
14/04/2022	7,180	0.12 ▲	1.67	7,060	7,350	7,030	2,190	15,724,200
13/04/2022	7,060	-0.12 ▼	-1.70	7,180	7,200	6,800	2,920	20,615,200
12/04/2022	7,180	-0.18 ▼	-2.51	7,360	7,540	7,000	4,620	33,171,600
08/04/2022	7,360	-0.05 ▼	-0.68	7,410	7,650	7,280	3,950	29,072,000
07/04/2022	7,410	-0.18 ▼	-2.43	7,590	7,610	7,410	2,680	19,858,800
06/04/2022	7,590	0.08 ▲	1.05	7,510	7,690	7,400	6,100	46,299,000
05/04/2022	7,510	-0.10 ▼	-1.33	7,610	7,620	7,500	3,410	25,609,100
04/04/2022	7,610	0.11 ▲	1.45	7,500	7,900	7,500	5,260	40,028,600
01/04/2022	7,500	0.06 ▲	0.80	7,440	7,500	7,150	9,260	69,450,000
31/03/2022	7,440	-0.16 ▼	-2.15	7,600	7,600	7,320	10,820	80,500,800
30/03/2022	7,600	-0.29 ▼	-3.82	7,890	7,860	7,450	9,520	72,352,000
29/03/2022	7,890	0.00 ■■	0.00	7,890	7,900	7,800	8,380	66,118,200
28/03/2022	7,890	-0.01 ▼	-0.13	7,900	7,990	7,700	11,210	88,446,900
25/03/2022	7,900	0.02 ▲	0.25	7,880	8,000	7,810	7,580	59,882,000
24/03/2022	7,880	0.08 ▲	1.02	7,800	8,000	7,750	16,870	132,935,600
23/03/2022	7,800	-0.08 ▼	-1.03	7,880	7,990	7,780	9,930	77,454,000
22/03/2022	7,880	-0.05 ▼	-0.63	7,930	8,040	7,880	15,160	119,460,800
21/03/2022	7,930	0.02 ▲	0.25	7,910	8,100	7,900	12,480	98,966,400
18/03/2022	7,910	-0.08 ▼	-1.01	7,990	7,990	7,800	10,090	79,811,900
17/03/2022	7,990	-0.01 ▼	-0.13	8,000	8,100	7,800	11,790	94,202,100
16/03/2022	8,000	-0.02 ▼	-0.25	8,020	8,240	7,950	8,620	68,960,000
15/03/2022	8,020	-0.22 ▼	-2.74	8,240	8,250	7,900	9,880	79,237,600
14/03/2022	8,240	0.19 ▲	2.31	8,050	8,490	7,990	23,930	197,183,200
11/03/2022	8,050	-0.08 ▼	-0.99	8,130	8,690	8,010	36,350	292,617,500
10/03/2022	8,130	0.48 ▲	5.90	7,650	8,180	7,150	36,220	294,468,600
09/03/2022	7,650	-0.22 ▼	-2.88	7,870	7,800	7,500	5,710	43,681,500
08/03/2022	7,870	-0.08 ▼	-1.02	7,950	8,200	7,650	13,020	102,467,400
07/03/2022	7,950	0.52 ▲	6.54	7,430	7,950	7,430	25,090	199,465,500
05/03/2022	7,430	0.05 ▲	0.67	7,380	7,450	7,350	6,380	47,403,400
04/03/2022	7,430	0.05 ▲	0.67	7,380	7,450	7,350	6,380	47,403,400
03/03/2022	7,380	0.10 ▲	1.36	7,280	7,400	7,200	13,390	98,818,200
02/03/2022	7,280	-0.02 ▼	-0.27	7,300	7,300	7,150	3,010	21,912,800
01/03/2022	7,300	0.06 ▲	0.82	7,240	7,350	7,000	6,340	46,282,000
28/02/2022	7,240	-0.11 ▼	-1.52	7,350	7,350	7,000	1,560	11,294,400
27/02/2022	7,350	0.06 ▲	0.82	7,290	7,400	7,200	2,140	15,729,000
25/02/2022	7,350	0.06 ▲	0.82	7,290	7,400	7,200	2,140	15,729,000
24/02/2022	7,290	-0.10 ▼	-1.37	7,390	7,400	7,100	6,280	45,781,200
23/02/2022	7,390	-0.01 ▼	-0.14	7,400	7,400	7,010	3,460	25,569,400
22/02/2022	7,400	-0.03 ▼	-0.41	7,430	7,430	7,310	1,520	11,248,000
21/02/2022	7,430	0.03 ▲	0.40	7,400	7,430	7,020	5,770	42,871,100
18/02/2022	7,400	-0.05 ▼	-0.68	7,450	7,400	7,250	3,980	29,452,000
17/02/2022	7,450	-0.04 ▼	-0.54	7,490	7,500	7,250	1,610	11,994,500
16/02/2022	7,490	0.14 ▲	1.87	7,350	7,490	7,400	2,760	20,672,400
15/02/2022	7,350	0.10 ▲	1.36	7,250	7,400	7,230	1,960	14,406,000
14/02/2022	7,250	-0.24 ▼	-3.31	7,490	7,490	7,210	1,450	10,512,500
11/02/2022	7,490	0.01 ▲	0.13	7,480	7,600	7,100	1,670	12,508,300
10/02/2022	7,480	-0.07 ▼	-0.94	7,550	7,700	7,470	2,170	16,231,600
09/02/2022	7,550	0.00 ■■	0.00	7,550	7,860	7,350	2,960	22,348,000
08/02/2022	7,550	0.20 ▲	2.65	7,350	7,800	7,350	4,250	32,087,500
07/02/2022	7,350	0.48 ▲	6.53	6,870	7,350	6,870	3,980	29,253,000
01/02/2022	6,870	0.06 ▲	0.87	6,810	6,950	6,500	2,930	20,129,100
31/01/2022	6,870	0.06 ▲	0.87	6,810	6,950	6,500	2,930	20,129,100
28/01/2022	6,870	0.06 ▲	0.87	6,810	6,950	6,500	2,930	20,129,100
27/01/2022	6,810	0.01 ▲	0.15	6,800	6,960	6,400	3,010	20,498,100
26/01/2022	6,800	-0.20 ▼	-2.94	7,000	7,200	6,520	1,800	12,240,000
25/01/2022	7,000	-0.20 ▼	-2.86	7,200	7,180	6,720	2,160	15,120,000
24/01/2022	7,200	-0.23 ▼	-3.19	7,430	7,450	6,910	4,080	29,376,000
21/01/2022	7,430	0.48 ▲	6.46	6,950	7,430	7,180	7,850	58,325,500
20/01/2022	6,950	0.45 ▲	6.47	6,500	6,950	6,500	4,060	28,217,000
19/01/2022	6,690	-0.20 ▼	-2.99	6,890	6,890	6,420	2,460	16,457,400
18/01/2022	6,890	-0.51 ▼	-7.40	7,400	7,600	6,890	5,930	40,857,700
17/01/2022	7,860	0.16 ▲	2.04	7,700	8,100	7,700	3,950	31,047,000
14/01/2022	7,700	-0.26 ▼	-3.38	7,960	7,890	7,420	11,370	87,549,000
13/01/2022	7,960	-0.27 ▼	-3.39	8,230	8,480	7,850	12,150	96,714,000
12/01/2022	8,230	-0.48 ▼	-5.83	8,710	8,530	8,120	14,580	119,993,400
11/01/2022	8,710	-0.14 ▼	-1.61	8,850	8,920	8,600	23,140	201,549,400
10/01/2022	8,850	0.57 ▲	6.44	8,280	8,850	8,280	30,890	273,376,500
07/01/2022	8,280	0.12 ▲	1.45	8,160	8,290	8,000	23,450	194,166,000
06/01/2022	8,160	-0.02 ▼	-0.25	8,180	8,190	8,000	13,310	108,609,600
05/01/2022	8,180	0.00 ■■	0.00	8,200	8,270	8,000	9,910	81,063,800
04/01/2022	8,200	0.05 ▲	0.61	8,150	8,200	8,130	10,150	83,230,000
03/01/2022	8,320	-0.08 ▼	-0.96	8,400	8,490	8,310	10,180	84,697,600
31/12/2021	8,150	-0.14 ▼	-1.72	8,290	8,300	7,900	7,850	63,977,500
30/12/2021	8,290	0.25 ▲	3.02	8,040	8,400	8,000	11,710	97,075,900
29/12/2021	8,040	0.20 ▲	2.49	7,840	8,100	7,830	11,180	89,887,200
23/12/2021	7,950	-0.04 ▼	-0.50	7,990	8,000	7,820	6,960	55,332,000
22/12/2021	7,950	-0.04 ▼	-0.50	7,990	8,000	7,820	6,960	55,332,000
21/12/2021	7,990	-0.01 ▼	-0.13	8,000	8,000	7,890	7,820	62,481,800
20/12/2021	8,000	-0.01 ▼	-0.13	8,010	8,200	7,990	4,230	33,840,000
18/12/2021	8,010	-0.03 ▼	-0.37	8,040	8,090	8,000	7,000	56,070,000
17/12/2021	8,010	-0.03 ▼	-0.37	8,040	8,090	8,000	7,000	56,070,000
16/12/2021	8,040	-0.06 ▼	-0.75	8,100	8,100	8,010	5,100	41,004,000
15/12/2021	8,100	-0.10 ▼	-1.23	8,200	8,190	8,000	10,380	84,078,000
14/12/2021	8,200	-0.10 ▼	-1.22	8,300	8,300	8,000	3,420	28,044,000
13/12/2021	8,300	0.30 ▲	3.61	8,000	8,320	7,860	7,360	61,088,000
12/12/2021	8,000	-0.05 ▼	-0.63	8,050	8,190	7,770	5,450	43,600,000
10/12/2021	8,000	-0.05 ▼	-0.63	8,050	8,190	7,770	5,450	43,600,000
09/12/2021	8,050	-0.05 ▼	-0.62	8,100	8,280	8,000	2,580	20,769,000
08/12/2021	8,100	0.06 ▲	0.74	8,040	8,200	8,040	3,750	30,375,000
07/12/2021	8,040	0.19 ▲	2.36	7,850	8,200	7,860	5,440	43,737,600
06/12/2021	7,850	-0.47 ▼	-5.99	8,320	8,380	7,810	8,160	64,056,000
03/12/2021	8,320	-0.08 ▼	-0.96	8,400	8,490	8,310	10,180	84,697,600
02/12/2021	8,400	0.14 ▲	1.67	8,400	8,600	8,300	11,920	100,128,000
01/12/2021	8,400	-0.06 ▼	-0.71	8,460	8,460	8,310	7,440	62,496,000
30/11/2021	8,460	0.06 ▲	0.71	8,400	8,660	8,400	14,080	119,116,800
29/11/2021	8,400	-0.01 ▼	-0.12	8,400	8,400	8,230	4,970	41,748,000
26/11/2021	8,400	0.02 ▲	0.24	8,380	8,440	8,100	8,530	71,652,000
25/11/2021	8,380	-0.02 ▼	-0.24	8,400	8,490	7,860	6,900	57,822,000
24/11/2021	8,400	-0.30 ▼	-3.57	8,700	8,700	8,360	10,230	85,932,000
23/11/2021	8,700	0.51 ▲	5.86	8,190	8,740	7,680	15,800	137,460,000
22/11/2021	8,190	-0.36 ▼	-4.40	8,550	8,800	8,170	25,210	206,469,900
19/11/2021	8,550	-0.60 ▼	-7.02	9,150	9,100	8,540	51,620	441,351,000
18/11/2021	9,150	-0.11 ▼	-1.20	9,260	9,360	9,100	23,070	211,090,500
17/11/2021	9,260	-0.01 ▼	-0.11	9,270	9,850	9,000	35,030	324,377,800
16/11/2021	9,270	0.60 ▲	6.47	8,670	9,270	8,670	88,500	820,395,000
15/11/2021	8,670	-0.03 ▼	-0.35	8,700	8,900	8,600	37,040	321,136,800
13/11/2021	9,000	0.68 ▲	7.56	8,320	8,890	8,320	10	90,000
12/11/2021	8,700	0.38 ▲	4.37	8,320	8,890	8,320	37,800	328,860,000
11/11/2021	8,320	-0.01 ▼	-0.12	8,330	8,330	8,200	26,580	221,145,600
10/11/2021	8,330	-0.01 ▼	-0.12	8,340	8,340	8,160	14,080	117,286,400
09/11/2021	8,340	-0.01 ▼	-0.12	8,350	8,350	8,200	19,130	159,544,200
08/11/2021	8,350	-0.10 ▼	-1.20	8,350	8,350	8,000	17,100	142,785,000
07/11/2021	8,350	-0.45 ▼	-5.39	8,800	8,600	8,300	29,170	243,569,500
05/11/2021	8,350	-0.45 ▼	-5.39	8,800	8,600	8,300	29,170	243,569,500
03/11/2021	8,950	0.45 ▲	5.03	8,500	9,090	8,500	64,250	575,037,500
02/11/2021	8,500	0.18 ▲	2.12	8,320	8,500	8,300	30,910	262,735,000
01/11/2021	8,320	-0.08 ▼	-0.96	8,400	8,500	8,290	7,500	62,400,000
29/10/2021	8,400	-0.10 ▼	-1.19	8,400	8,500	8,270	4,390	36,876,000
28/10/2021	8,400	0.05 ▲	0.60	8,400	8,600	8,300	4,530	38,052,000
27/10/2021	8,400	0.05 ▲	0.60	8,350	8,680	8,200	14,400	120,960,000
26/10/2021	8,350	-0.04 ▼	-0.48	8,390	8,390	8,100	5,630	47,010,500
25/10/2021	8,390	-0.01 ▼	-0.12	8,400	8,400	8,010	2,680	22,485,200
23/10/2021	8,400	-0.09 ▼	-1.07	8,490	8,670	8,100	9,520	79,968,000
22/10/2021	8,400	-0.09 ▼	-1.07	8,490	8,670	8,100	9,520	79,968,000
21/10/2021	8,490	-0.06 ▼	-0.71	8,550	8,490	8,300	8,190	69,533,100
20/10/2021	8,550	-0.14 ▼	-1.64	8,690	8,610	8,300	4,250	36,337,500
19/10/2021	8,690	-0.11 ▼	-1.27	8,800	8,780	8,300	9,130	79,339,700
18/10/2021	8,800	-0.32 ▼	-3.64	8,800	9,000	8,460	11,030	97,064,000
15/10/2021	8,800	-0.11 ▼	-1.25	8,910	9,000	8,750	7,310	64,328,000
14/10/2021	8,910	0.13 ▲	1.46	8,780	9,190	8,850	8,020	71,458,200
13/10/2021	8,780	-0.12 ▼	-1.37	8,900	8,900	8,300	6,730	59,089,400
12/10/2021	8,900	-0.10 ▼	-1.12	9,000	9,100	8,600	5,690	50,641,000
11/10/2021	9,000	-0.19 ▼	-2.11	9,190	9,190	8,800	4,290	38,610,000
08/10/2021	9,190	-0.11 ▼	-1.20	9,300	9,580	9,100	6,380	58,632,200
07/10/2021	9,300	0.51 ▲	5.48	8,790	9,340	8,900	24,400	226,920,000
06/10/2021	8,790	0.57 ▲	6.48	8,220	8,790	7,720	11,180	98,272,200
05/10/2021	8,220	-0.02 ▼	-0.24	8,220	8,300	8,110	3,850	31,647,000
04/10/2021	8,220	-0.45 ▼	-5.47	8,670	8,670	8,070	7,170	58,937,400
01/10/2021	8,670	0.19 ▲	2.19	8,480	9,070	8,480	7,710	66,845,700
30/09/2021	8,480	0.55 ▲	6.49	7,930	8,480	8,480	10,900	92,432,000
29/09/2021	7,930	0.51 ▲	6.43	7,420	7,930	7,010	7,830	62,091,900
28/09/2021	7,420	-0.55 ▼	-7.41	7,970	7,420	7,420	1,440	10,684,800
27/09/2021	7,970	-0.59 ▼	-7.40	8,560	7,970	7,970	3,590	28,612,300
24/09/2021	8,560	-0.64 ▼	-7.48	9,200	8,800	8,560	16,340	139,870,400
23/09/2021	9,200	0.09 ▲	0.98	9,110	9,740	8,840	14,130	129,996,000
22/09/2021	9,110	0.59 ▲	6.48	8,520	9,110	9,110	4,500	40,995,000
21/09/2021	8,520	0.55 ▲	6.46	7,970	8,520	7,970	31,730	270,339,600
20/09/2021	7,970	0.00 ■■	0.00	7,450	7,970	7,970	8,190	65,274,300
17/09/2021	7,450	0.48 ▲	6.44	6,970	7,450	7,450	14,210	105,864,500
16/09/2021	6,970	0.45 ▲	6.46	6,520	6,970	6,970	5,250	36,592,500
15/09/2021	6,520	0.42 ▲	6.44	6,100	6,520	6,000	14,770	96,300,400
14/09/2021	6,100	0.10 ▲	1.64	6,000	6,100	5,690	11,810	72,041,000
13/09/2021	6,000	-0.09 ▼	-1.50	6,090	6,100	5,670	4,750	28,500,000
11/09/2021	6,090	-0.26 ▼	-4.27	6,350	6,300	5,950	5,830	35,504,700
10/09/2021	6,090	-0.26 ▼	-4.27	6,350	6,300	5,950	5,830	35,504,700
09/09/2021	6,350	-0.05 ▼	-0.79	6,400	6,830	6,210	22,660	143,891,000
08/09/2021	6,400	0.41 ▲	6.41	5,990	6,400	6,400	9,550	61,120,000
07/09/2021	5,990	0.39 ▲	6.51	5,600	5,990	5,990	11,550	69,184,500
06/09/2021	5,600	0.31 ▲	5.54	5,290	5,600	5,120	11,570	64,792,000
05/09/2021	5,180	0.18 ▲	3.47	5,000	5,050	5,000	930	4,817,400
03/09/2021	5,000	0.00 ■■	0.00	5,000	5,050	5,000	820	4,100,000
01/09/2021	5,290	-0.01 ▼	-0.19	5,300	5,290	5,010	4,760	25,180,400
31/08/2021	5,300	-0.01 ▼	-0.19	5,310	5,320	5,200	2,170	11,501,000
30/08/2021	5,310	0.06 ▲	1.13	5,250	5,350	5,200	5,080	26,974,800
27/08/2021	5,250	0.20 ▲	3.81	5,050	5,250	4,730	6,520	34,230,000
26/08/2021	5,050	0.05 ▲	0.99	5,000	5,100	5,000	1,860	9,393,000
25/08/2021	5,000	0.10 ▲	2.00	4,900	5,060	4,830	740	3,700,000
24/08/2021	4,900	-0.10 ▼	-2.04	5,000	5,000	4,800	2,040	9,996,000
23/08/2021	5,000	-0.04 ▼	-0.80	5,040	5,140	4,950	2,020	10,100,000
20/08/2021	5,040	-0.27 ▼	-5.36	5,310	5,340	5,040	8,460	42,638,400
19/08/2021	5,310	-0.04 ▼	-0.75	5,350	5,420	5,120	1,760	9,345,600
18/08/2021	5,350	-0.05 ▼	-0.93	5,400	5,400	5,100	4,010	21,453,500
17/08/2021	5,400	-0.01 ▼	-0.19	5,410	5,590	5,100	5,500	29,700,000
16/08/2021	5,410	-0.19 ▼	-3.51	5,600	5,590	5,260	3,410	18,448,100
13/08/2021	5,600	-0.14 ▼	-2.50	5,740	5,740	5,340	9,830	55,048,000
12/08/2021	5,740	0.37 ▲	6.45	5,370	5,740	5,400	9,760	56,022,400
11/08/2021	5,370	0.27 ▲	5.03	5,100	5,370	5,200	9,590	51,498,300
10/08/2021	5,100	0.06 ▲	1.18	5,040	5,300	4,700	15,760	80,376,000
09/08/2021	5,040	-0.06 ▼	-1.19	5,100	5,100	5,000	120	604,800
07/08/2021	5,100	-0.08 ▼	-1.57	5,180	5,280	5,000	500	2,550,000
06/08/2021	5,100	-0.08 ▼	-1.57	5,180	5,280	5,000	500	2,550,000
05/08/2021	5,180	0.18 ▲	3.47	5,000	5,180	5,000	930	4,817,400
04/08/2021	5,180	0.18 ▲	3.47	5,000	5,200	5,000	700	3,626,000
03/08/2021	5,000	0.05 ▲	1.00	5,000	5,050	5,000	820	4,100,000
02/08/2021	5,000	0.11 ▲	2.20	4,890	5,100	4,680	2,450	12,250,000
31/07/2021	4,890	-0.01 ▼	-0.20	4,890	4,890	4,880	170	831,300
30/07/2021	4,890	-0.01 ▼	-0.20	4,890	4,890	4,880	170	831,300
29/07/2021	4,890	0.01 ▲	0.20	4,890	4,900	4,890	600	2,934,000
28/07/2021	4,890	0.11 ▲	2.25	4,890	5,000	4,890	70	342,300
27/07/2021	4,890	-0.01 ▼	-0.20	4,900	4,890	4,630	110	537,900
26/07/2021	4,900	0.00 ■■	0.00	4,900	4,900	4,900	10	49,000
23/07/2021	4,900	-0.06 ▼	-1.22	4,960	4,960	4,890	320	1,568,000
21/07/2021	5,100	0.01 ▲	0.20	5,090	5,000	4,960	110	561,000
20/07/2021	5,000	-0.09 ▼	-1.80	5,090	5,090	5,000	140	700,000
19/07/2021	5,090	-0.09 ▼	-1.77	5,090	5,090	5,000	470	2,392,300
16/07/2021	5,090	0.33 ▲	6.48	4,760	5,090	5,000	1,220	6,209,800
15/07/2021	4,760	-0.17 ▼	-3.57	4,930	4,930	4,740	1,090	5,188,400
14/07/2021	4,930	-0.02 ▼	-0.41	4,950	5,190	4,930	370	1,824,100
13/07/2021	4,950	-0.27 ▼	-5.45	4,950	4,950	4,680	90	445,500
12/07/2021	4,950	-0.37 ▼	-7.47	5,320	4,950	4,950	1,110	5,494,500
09/07/2021	5,320	0.08 ▲	1.50	5,320	5,400	5,320	90	478,800
08/07/2021	5,320	0.34 ▲	6.39	4,980	5,320	4,900	770	4,096,400
07/07/2021	4,980	-0.34 ▼	-6.83	5,320	4,980	4,960	1,660	8,266,800
06/07/2021	5,320	-0.40 ▼	-7.52	5,720	5,500	5,320	2,380	12,661,600
05/07/2021	5,720	-0.38 ▼	-6.64	6,100	6,000	5,720	2,400	13,728,000
02/07/2021	6,100	-0.01 ▼	-0.16	6,100	6,500	6,090	3,430	20,923,000
01/07/2021	6,100	-0.07 ▼	-1.15	6,170	6,600	5,800	12,550	76,555,000
30/06/2021	6,170	0.40 ▲	6.48	5,770	6,170	6,170	8,540	52,691,800
29/06/2021	5,770	0.37 ▲	6.41	5,400	5,770	5,770	1,750	10,097,500
28/06/2021	5,400	0.35 ▲	6.48	5,050	5,400	5,400	2,340	12,636,000
25/06/2021	5,050	0.33 ▲	6.53	4,720	5,050	4,730	1,960	9,898,000
24/06/2021	4,720	-0.27 ▼	-5.72	4,990	4,990	4,700	1,000	4,720,000
23/06/2021	4,990	-0.06 ▼	-1.20	5,050	5,090	4,710	970	4,840,300
22/06/2021	5,050	-0.03 ▼	-0.59	5,050	5,060	5,020	5,050	25,502,500
21/06/2021	5,050	0.55 ▲	10.89	4,810	5,130	5,000	3,710	18,735,500
18/06/2021	4,810	0.31 ▲	6.44	4,500	4,810	4,400	5,210	25,060,100
17/06/2021	4,500	0.10 ▲	2.22	4,500	4,600	4,500	120	540,000
16/06/2021	4,500	0.10 ▲	2.22	4,500	4,600	4,500	540	2,430,000
15/06/2021	4,450	-0.15 ▼	-3.37	4,600	4,500	4,400	190	845,500
14/06/2021	4,600	-0.10 ▼	-2.17	4,600	4,600	4,500	140	644,000
11/06/2021	4,600	0.13 ▲	2.83	4,600	4,740	4,500	1,120	5,152,000
10/06/2021	4,600	-0.10 ▼	-2.17	4,700	4,600	4,500	1,630	7,498,000
09/06/2021	4,700	-0.20 ▼	-4.26	4,700	4,700	4,500	390	1,833,000
08/06/2021	4,700	-0.03 ▼	-0.64	4,730	4,990	4,460	1,040	4,888,000
07/06/2021	4,730	0.03 ▲	0.63	4,700	4,990	4,650	330	1,560,900
06/06/2021	4,700	-0.08 ▼	-1.70	4,780	4,780	4,700	430	2,021,000
04/06/2021	4,700	-0.08 ▼	-1.70	4,780	4,780	4,700	430	2,021,000
03/06/2021	4,780	0.06 ▲	1.26	4,720	4,800	4,720	1,400	6,692,000
02/06/2021	4,720	0.02 ▲	0.42	4,700	4,720	4,380	770	3,634,400
01/06/2021	4,700	0.25 ▲	5.32	4,450	4,760	4,300	1,490	7,003,000
31/05/2021	4,450	0.23 ▲	5.17	4,500	4,500	4,210	1,120	4,984,000
28/05/2021	4,500	0.05 ▲	1.11	4,450	4,500	4,300	700	3,150,000
27/05/2021	4,450	-0.30 ▼	-6.74	4,750	4,450	4,440	50	222,500
26/05/2021	4,750	0.15 ▲	3.16	4,750	5,000	4,750	320	1,520,000
25/05/2021	4,750	0.15 ▲	3.16	4,600	4,900	4,560	1,130	5,367,500
24/05/2021	4,600	0.10 ▲	2.17	4,500	4,600	4,450	3,190	14,674,000
22/05/2021	4,500	-0.10 ▼	-2.22	4,600	4,700	4,350	1,430	6,435,000
21/05/2021	4,500	-0.10 ▼	-2.22	4,600	4,700	4,350	1,430	6,435,000
20/05/2021	4,600	-0.30 ▼	-6.52	4,900	4,700	4,600	1,320	6,072,000
19/05/2021	4,900	0.00 ■■	0.00	4,900	4,900	4,900	80	392,000
18/05/2021	4,900	-0.03 ▼	-0.61	4,930	4,900	4,650	590	2,891,000
17/05/2021	4,930	-0.02 ▼	-0.41	4,950	4,940	4,930	400	1,972,000
15/05/2021	4,950	-0.01 ▼	-0.20	4,950	4,950	4,940	590	2,920,500
14/05/2021	4,950	-0.01 ▼	-0.20	4,950	4,950	4,940	590	2,920,500
13/05/2021	4,950	0.05 ▲	1.01	4,900	4,960	4,900	2,620	12,969,000
12/05/2021	4,900	0.10 ▲	2.04	4,900	5,000	4,700	940	4,606,000
11/05/2021	4,900	-0.10 ▼	-2.04	5,000	5,000	4,900	270	1,323,000
10/05/2021	5,000	0.00 ■■	0.00	5,000	5,000	5,000	970	4,850,000
07/05/2021	5,000	0.24 ▲	4.80	4,760	5,000	4,760	880	4,400,000
06/05/2021	4,760	-0.34 ▼	-7.14	5,100	5,100	4,760	2,360	11,233,600
05/05/2021	5,100	0.01 ▲	0.20	5,090	5,200	5,020	1,750	8,925,000
04/05/2021	5,090	-0.21 ▼	-4.13	5,300	5,100	4,930	810	4,122,900
03/05/2021	4,660	0.30 ▲	6.44	4,360	4,660	4,060	230	1,071,800
29/04/2021	5,300	0.10 ▲	1.89	5,200	5,400	4,850	2,740	14,522,000
28/04/2021	5,200	0.30 ▲	5.77	4,900	5,200	5,150	430	2,236,000
27/04/2021	4,900	-0.07 ▼	-1.43	4,970	4,970	4,630	2,210	10,829,000
26/04/2021	4,970	-0.37 ▼	-7.44	5,340	4,970	4,970	2,700	13,419,000
23/04/2021	5,340	-0.40 ▼	-7.49	5,740	5,500	5,340	660	3,524,400
22/04/2021	5,740	-0.43 ▼	-7.49	6,170	5,740	5,740	420	2,410,800
21/04/2021	6,170	-0.46 ▼	-7.46	6,630	6,170	6,170	240	1,480,800
20/04/2021	6,170	-0.46 ▼	-7.46	6,630	6,170	6,170	240	1,480,800
19/04/2021	6,630	-0.49 ▼	-7.39	7,120	7,490	6,630	3,930	26,055,900
17/04/2021	7,120	0.45 ▲	6.32	6,670	7,130	7,000	9,690	68,992,800
16/04/2021	7,120	0.45 ▲	6.32	6,670	7,130	7,000	9,690	68,992,800
15/04/2021	6,670	0.43 ▲	6.45	6,240	6,670	6,670	4,080	27,213,600
14/04/2021	6,240	0.40 ▲	6.41	5,840	6,240	5,440	17,580	109,699,200
13/04/2021	5,840	0.38 ▲	6.51	5,460	5,840	5,840	1,580	9,227,200
12/04/2021	5,460	0.35 ▲	6.41	5,110	5,460	5,460	2,090	11,411,400
09/04/2021	5,110	0.33 ▲	6.46	4,780	5,110	5,110	3,510	17,936,100
08/04/2021	4,780	0.31 ▲	6.49	4,470	4,780	4,600	6,220	29,731,600
07/04/2021	4,470	0.17 ▲	3.80	4,300	4,490	4,300	3,380	15,108,600
06/04/2021	4,300	0.15 ▲	3.49	4,150	4,300	4,160	730	3,139,000
05/04/2021	4,150	0.05 ▲	1.20	4,100	4,300	4,100	1,600	6,640,000
03/04/2021	4,660	0.30 ▲	6.44	4,360	4,360	4,100	230	1,071,800
02/04/2021	4,100	-0.26 ▼	-6.34	4,360	4,360	4,100	210	861,000
01/04/2021	4,360	0.13 ▲	2.98	4,230	4,360	4,000	250	1,090,000
31/03/2021	4,230	0.01 ▲	0.24	4,220	4,400	4,230	2,230	9,432,900
30/03/2021	4,220	0.02 ▲	0.47	4,200	4,300	4,200	1,790	7,553,800
29/03/2021	4,200	0.00 ■■	0.00	4,200	4,200	4,200	80	336,000
26/03/2021	4,200	-0.10 ▼	-2.38	4,300	4,310	4,000	450	1,890,000
25/03/2021	4,300	0.20 ▲	4.65	4,100	4,370	3,820	540	2,322,000
24/03/2021	4,100	-0.10 ▼	-2.44	4,200	4,200	4,000	1,340	5,494,000
23/03/2021	4,200	0.09 ▲	2.14	4,110	4,300	4,190	880	3,696,000
22/03/2021	4,110	-0.04 ▼	-0.97	4,150	4,120	4,100	350	1,438,500
19/03/2021	4,150	0.05 ▲	1.20	4,150	4,200	4,150	700	2,905,000
18/03/2021	4,150	-0.15 ▼	-3.61	4,150	4,150	4,000	570	2,365,500
17/03/2021	4,150	0.03 ▲	0.72	4,120	4,150	4,120	480	1,992,000
16/03/2021	4,120	0.02 ▲	0.49	4,100	4,120	4,120	130	535,600
15/03/2021	4,100	0.01 ▲	0.24	4,090	4,150	4,070	2,110	8,651,000
12/03/2021	4,090	0.24 ▲	5.87	3,850	4,090	3,970	2,150	8,793,500
11/03/2021	3,850	0.05 ▲	1.30	3,800	3,850	3,850	140	539,000
10/03/2021	3,800	-0.10 ▼	-2.63	3,900	4,000	3,800	690	2,622,000
09/03/2021	3,900	0.00 ■■	0.00	3,900	3,900	3,900	430	1,677,000
08/03/2021	3,900	-0.20 ▼	-5.13	3,900	3,900	3,640	230	897,000
04/03/2021	3,900	0.05 ▲	1.28	3,900	4,100	3,900	260	1,014,000
03/03/2021	3,900	0.25 ▲	6.41	3,650	3,900	3,540	1,610	6,279,000
02/03/2021	3,650	-0.15 ▼	-4.11	3,800	3,650	3,600	80	292,000
01/03/2021	3,800	0.00 ■■	0.00	3,800	3,800	3,800	500	1,900,000
26/02/2021	3,800	-0.21 ▼	-5.53	4,010	3,800	3,730	70	266,000
25/02/2021	4,010	0.01 ▲	0.25	4,000	4,010	4,010	10	40,100
24/02/2021	4,000	-0.09 ▼	-2.25	4,090	4,000	3,990	190	760,000
23/02/2021	4,090	0.00 ■■	0.00	4,090	4,090	4,090	280	1,145,200
22/02/2021	4,090	0.10 ▲	2.44	3,990	4,100	3,990	1,370	5,603,300
21/02/2021	3,990	0.22 ▲	5.51	3,770	3,990	3,520	170	678,300
19/02/2021	3,990	0.22 ▲	5.51	3,770	3,990	3,520	170	678,300
18/02/2021	3,770	0.24 ▲	6.37	3,530	3,770	3,770	170	640,900
17/02/2021	3,530	0.23 ▲	6.52	3,300	3,530	3,300	170	600,100
09/02/2021	3,300	-0.10 ▼	-3.03	3,400	3,500	3,300	750	2,475,000
08/02/2021	3,400	-0.20 ▼	-5.88	3,600	3,400	3,400	270	918,000
05/02/2021	3,600	-0.10 ▼	-2.78	3,700	3,600	3,480	810	2,916,000
04/01/2021	3,300	-0.10 ▼	-3.03	3,400	3,300	3,210	520	1,716,000
31/12/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,200	1,380	4,692,000
30/12/2020	3,300	0.10 ▲	3.03	3,200	3,420	3,200	5,470	18,051,000
29/12/2020	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	110	352,000
28/12/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,300	50	165,000
27/12/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,300	8	26,400
25/12/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,300	8	26,400
24/12/2020	3,300	0.00 ■■	0.00	3,340	3,300	3,300	236	778,800
23/12/2020	3,300	0.00 ■■	0.00	3,340	3,300	3,300	236	778,800
22/12/2020	3,340	0.00 ■■	0.00	3,340	3,500	3,150	111	370,740
21/12/2020	3,340	0.00 ■■	0.00	3,330	3,350	3,330	711	2,374,740
20/12/2020	3,340	0.00 ■■	0.00	3,330	3,350	3,330	711	2,374,740
18/12/2020	3,340	0.00 ■■	0.00	3,330	3,350	3,330	711	2,374,740
17/12/2020	3,330	0.20 ▲	6.01	3,120	3,330	3,200	204	679,320
16/12/2020	3,120	0.00 ■■	0.00	3,100	3,300	3,120	200	624,000
15/12/2020	3,100	-0.20 ▼	-6.45	3,260	3,300	3,100	143	443,300
14/12/2020	3,260	-0.20 ▼	-6.13	3,500	3,260	3,260	9	29,340
13/12/2020	3,500	0.20 ▲	5.71	3,310	3,500	3,500	1	3,500
11/12/2020	3,500	0.20 ▲	5.71	3,310	3,500	3,500	1	3,500
10/12/2020	3,310	0.20 ▲	6.04	3,110	3,310	3,110	70	231,700
09/12/2020	3,110	-0.20 ▼	-6.43	3,300	3,300	3,110	72	223,920
04/12/2020	3,300	0.00 ■■	0.00	3,270	3,300	3,300	35	115,500
03/12/2020	3,300	0.00 ■■	0.00	3,270	3,300	3,300	35	115,500
02/12/2020	3,270	0.20 ▲	6.12	3,120	3,270	3,120	184	601,680
01/12/2020	3,120	-0.10 ▼	-3.21	3,230	3,380	3,110	516	1,609,920
27/11/2020	3,230	0.01 ▲	0.31	3,220	3,370	3,220	8,710	28,133,300
26/11/2020	3,220	0.00 ■■	0.00	3,220	3,220	3,220	400	1,288,000
24/11/2020	3,220	-0.22 ▼	-6.83	3,440	3,220	3,220	2,300	7,406,000
19/11/2020	3,440	0.00 ■■	0.00	3,440	3,440	3,440	871	2,996,240
18/11/2020	3,440	0.15 ▲	4.36	3,290	3,440	3,290	90	309,600
13/11/2020	3,290	0.00 ■■	0.00	3,290	3,290	3,100	25	82,250
12/11/2020	3,290	0.10 ▲	3.04	3,200	3,290	3,110	201	661,290
11/11/2020	3,200	0.10 ▲	3.13	3,100	3,200	3,200	100	320,000
10/11/2020	3,100	-0.10 ▼	-3.23	3,200	3,200	3,050	67	207,700
09/11/2020	3,200	-0.10 ▼	-3.13	3,300	3,300	3,120	166	531,200
05/11/2020	3,300	0.10 ▲	3.03	3,210	3,300	3,020	2	6,600
04/11/2020	3,210	0.00 ■■	0.00	3,210	3,210	3,210	1	3,210
03/11/2020	3,210	-0.20 ▼	-6.23	3,450	3,400	3,210	657	2,108,970
02/11/2020	3,450	0.10 ▲	2.90	3,380	3,530	3,180	82	282,900
30/10/2020	3,380	0.10 ▲	2.96	3,260	3,380	3,380	1	3,380
29/10/2020	3,260	0.00 ■■	0.00	3,270	3,400	3,060	1,026	3,344,760
28/10/2020	3,270	0.10 ▲	3.06	3,140	3,270	3,270	7	22,890
27/10/2020	3,140	0.10 ▲	3.18	3,000	3,140	3,100	215	675,100
26/10/2020	3,000	-0.20 ▼	-6.67	3,200	3,100	3,000	873	2,619,000
23/10/2020	3,200	0.00 ■■	0.00	3,250	3,210	3,200	32	102,400
22/10/2020	3,250	-0.20 ▼	-6.15	3,400	3,250	3,170	1,251	4,065,750
19/10/2020	3,400	0.20 ▲	5.88	3,230	3,440	3,400	12	40,800
16/10/2020	3,230	-0.20 ▼	-6.19	3,450	3,250	3,230	1,815	5,862,450
15/10/2020	3,450	0.15 ▲	4.35	3,300	3,500	3,150	570	1,966,500
14/10/2020	3,300	0.00 ■■	0.00	3,300	3,310	3,300	202	666,600
13/10/2020	3,300	0.00 ■■	0.00	3,300	3,490	3,300	175	577,500
12/10/2020	3,300	-0.20 ▼	-6.06	3,490	3,500	3,260	920	3,036,000
09/10/2020	3,490	0.10 ▲	2.87	3,440	3,500	3,490	364	1,270,360
08/10/2020	3,440	0.20 ▲	5.81	3,270	3,440	3,440	401	1,379,440
07/10/2020	3,270	0.20 ▲	6.12	3,060	3,270	3,060	1,372	4,486,440
06/10/2020	3,060	0.00 ■■	0.00	3,050	3,100	3,050	749	2,291,940
05/10/2020	3,050	-0.10 ▼	-3.28	3,190	3,050	3,050	202	616,100
02/10/2020	3,190	0.00 ■■	0.00	3,200	3,190	3,050	150	478,500
01/10/2020	3,100	0.10 ▲	3.23	3,100	0	0	1,310	4,061,000
30/09/2020	3,200	0.10 ▲	3.13	3,110	3,200	3,200	26	83,200
29/09/2020	3,110	0.10 ▲	3.22	3,020	3,110	3,000	387	1,203,570
28/09/2020	3,020	-0.10 ▼	-3.31	3,160	3,020	3,020	1	3,020
25/09/2020	3,160	0.00 ■■	0.00	3,150	3,170	3,160	220	695,200
24/09/2020	3,150	-0.20 ▼	-6.35	3,370	3,370	3,140	3,367	10,606,050
22/09/2020	3,370	0.10 ▲	2.97	3,300	3,370	3,070	108	363,960
18/09/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,070	56	184,800
17/09/2020	3,300	0.10 ▲	3.03	3,200	0	0	20	66,000
16/09/2020	3,200	0.20 ▲	6.25	3,030	3,200	3,010	31	99,200
15/09/2020	3,030	-0.10 ▼	-3.30	3,100	3,100	3,020	110	333,300
14/09/2020	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	13	40,300
11/09/2020	3,200	0.20 ▲	6.25	3,030	3,210	3,040	112	358,400
10/09/2020	3,030	0.00 ■■	0.00	3,000	3,030	3,020	6	18,180
03/09/2020	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	25	75,000
01/09/2020	3,200	0.10 ▲	3.13	3,100	3,200	3,100	131	419,200
31/08/2020	3,100	0.10 ▲	3.23	2,960	3,100	3,010	342	1,060,200
28/08/2020	2,960	0.00 ■■	0.00	3,000	2,970	2,910	278	822,880
27/08/2020	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	10	30,000
26/08/2020	3,100	0.00 ■■	0.00	3,080	3,100	3,100	1	3,100
24/08/2020	3,080	0.20 ▲	6.49	2,880	3,080	2,990	2,858	8,802,640
21/08/2020	2,880	-0.10 ▼	-3.47	2,950	2,890	2,880	250	720,000
20/08/2020	2,950	0.00 ■■	0.00	3,000	2,950	2,950	30	88,500
18/08/2020	3,000	0.00 ■■	0.00	2,980	3,000	2,930	30	90,000
14/08/2020	2,980	0.00 ■■	0.00	2,930	3,100	2,980	742	2,211,160
13/08/2020	2,930	-0.10 ▼	-3.41	3,070	3,090	2,930	22	64,460
12/08/2020	3,070	0.00 ■■	0.00	3,070	3,070	3,070	79	242,530
11/08/2020	3,070	0.20 ▲	6.51	2,870	3,070	2,850	6	18,420
10/08/2020	2,870	0.00 ■■	0.00	2,850	2,870	2,840	59	169,330
07/08/2020	2,850	-0.10 ▼	-3.51	2,980	3,000	2,850	459	1,308,150
06/08/2020	2,980	0.06 ▲	2.01	2,920	3,080	2,920	10,260	30,574,800
05/08/2020	2,920	0.00 ■■	0.00	2,910	2,920	2,920	26	75,920
04/08/2020	2,910	-0.20 ▼	-6.87	3,100	2,910	2,910	50	145,500
03/08/2020	3,100	0.10 ▲	3.23	3,000	3,100	3,100	103	319,300
31/07/2020	3,000	0.00 ■■	0.00	3,000	3,210	3,000	60	180,000
30/07/2020	3,000	0.20 ▲	6.67	2,810	3,000	2,810	101	303,000
29/07/2020	2,810	-0.20 ▼	-7.12	2,990	3,000	2,800	633	1,778,730
28/07/2020	2,990	0.19 ▲	6.35	2,800	2,990	2,800	50	149,500
27/07/2020	2,800	-0.20 ▼	-7.14	3,000	2,800	2,800	105	294,000
24/07/2020	3,000	0.00 ■■	0.00	3,050	3,010	2,930	1,224	3,672,000
23/07/2020	3,050	-0.10 ▼	-3.28	3,100	3,050	3,000	549	1,674,450
22/07/2020	3,100	-0.10 ▼	-3.23	3,200	3,100	2,980	360	1,116,000
20/07/2020	3,200	0.10 ▲	3.13	3,070	3,200	3,200	1	3,200
17/07/2020	3,070	0.00 ■■	0.00	3,070	3,070	3,070	40	122,800
16/07/2020	3,070	-0.20 ▼	-6.51	3,300	3,070	3,070	436	1,338,520
15/07/2020	3,300	0.20 ▲	6.06	3,100	3,300	3,100	3	9,900
14/07/2020	3,100	-0.10 ▼	-3.23	3,210	3,100	2,990	373	1,156,300
13/07/2020	3,210	0.00 ■■	0.00	3,210	3,210	3,210	57	182,970
09/07/2020	3,210	0.20 ▲	6.23	3,000	3,210	3,000	302	969,420
08/07/2020	3,000	0.00 ■■	0.00	3,000	3,000	3,000	252	756,000
07/07/2020	3,000	-0.17 ▼	-5.67	3,170	3,000	3,000	2,820	8,460,000
06/07/2020	3,170	-0.20 ▼	-6.31	3,400	3,170	3,170	57	180,690
02/07/2020	3,400	0.20 ▲	5.88	3,180	3,400	3,400	3	10,200
01/07/2020	3,180	0.00 ■■	0.00	3,180	3,180	3,180	90	286,200
30/06/2020	3,180	0.20 ▲	6.29	2,980	3,180	3,180	6	19,080
29/06/2020	2,980	0.00 ■■	0.00	2,980	2,980	2,980	3	8,940
26/06/2020	2,980	0.00 ■■	0.00	2,980	2,980	2,980	10	29,800
25/06/2020	2,980	0.00 ■■	0.00	2,980	2,980	2,980	700	2,086,000
24/06/2020	2,980	-0.20 ▼	-6.71	3,170	3,170	2,980	42	125,160
23/06/2020	3,170	-0.20 ▼	-6.31	3,400	3,200	3,170	353	1,119,010
19/06/2020	3,400	0.00 ■■	0.00	3,400	3,400	3,170	520	1,768,000
18/06/2020	3,400	-0.10 ▼	-2.94	3,500	3,400	3,400	4	13,600
15/06/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,500	10	35,000
10/06/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,500	13	45,500
09/06/2020	3,500	-0.01 ▼	-0.29	3,500	3,500	3,400	10,950	38,325,000
08/06/2020	3,500	-0.20 ▼	-5.71	3,700	3,600	3,450	178	623,000
03/06/2020	3,700	0.00 ■■	0.00	3,720	3,720	3,460	205	758,500
02/06/2020	3,700	0.00 ■■	0.00	3,720	3,720	3,460	205	758,500
01/06/2020	3,720	0.00 ■■	0.00	3,720	3,720	3,720	1	3,720
26/05/2020	3,720	0.00 ■■	0.00	3,750	3,720	3,490	102	379,440
25/05/2020	3,720	0.00 ■■	0.00	3,750	3,720	3,490	102	379,440
22/05/2020	3,750	0.00 ■■	0.00	3,800	3,750	3,750	20	75,000
21/05/2020	3,750	0.00 ■■	0.00	3,800	3,750	3,750	20	75,000
20/05/2020	3,800	-0.20 ▼	-5.26	4,000	4,000	3,800	11	41,800
19/05/2020	4,000	0.30 ▲	7.50	3,740	4,000	3,480	260	1,040,000
18/05/2020	3,740	0.20 ▲	5.35	3,500	3,740	3,740	1	3,740
17/05/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,300	5	17,500
15/05/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,300	5	17,500
14/05/2020	3,500	0.00 ■■	0.00	3,480	3,500	3,240	587	2,054,500
13/05/2020	3,480	0.20 ▲	5.75	3,260	3,480	3,480	28	97,440
12/05/2020	3,260	0.00 ■■	0.00	3,260	3,260	3,260	1	3,260
11/05/2020	3,260	0.00 ■■	0.00	3,260	3,260	3,260	1	3,260
27/04/2020	3,260	-0.20 ▼	-6.13	3,500	3,260	3,260	30	97,800
26/04/2020	3,260	-0.20 ▼	-6.13	3,500	3,260	3,260	30	97,800
24/04/2020	3,260	-0.20 ▼	-6.13	3,500	3,260	3,260	30	97,800
23/04/2020	3,500	-0.20 ▼	-5.71	3,700	3,700	3,500	38	133,000
22/04/2020	3,500	-0.20 ▼	-5.71	3,700	3,700	3,500	38	133,000
21/04/2020	3,700	0.20 ▲	5.41	3,500	3,700	3,700	30	111,000
20/04/2020	3,700	0.20 ▲	5.41	3,500	3,700	3,700	30	111,000
19/04/2020	3,500	0.10 ▲	2.86	3,400	3,500	3,500	40	140,000
17/04/2020	3,500	0.10 ▲	2.86	3,400	3,500	3,500	40	140,000
16/04/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,400	1	3,400
15/04/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,400	1	3,400
14/04/2020	3,300	-0.20 ▼	-6.06	3,460	3,300	3,300	130	429,000
13/04/2020	3,300	-0.20 ▼	-6.06	3,460	3,300	3,300	130	429,000
10/04/2020	3,460	0.00 ■■	0.00	3,460	3,700	3,460	3	10,380
09/04/2020	3,460	0.00 ■■	0.00	3,460	3,700	3,460	3	10,380
07/04/2020	3,460	0.00 ■■	0.00	3,460	3,460	3,460	5	17,300
06/04/2020	3,460	0.00 ■■	0.00	3,460	3,460	3,460	5	17,300
31/03/2020	3,460	0.00 ■■	0.00	3,460	0	0	1	3,460
30/03/2020	3,460	0.00 ■■	0.00	3,460	3,460	3,460	1	3,460
26/03/2020	3,460	0.00 ■■	0.00	3,460	3,460	3,460	4	13,840
25/03/2020	3,460	0.00 ■■	0.00	3,460	3,460	3,460	4	13,840
20/03/2020	3,960	0.20 ▲	5.05	3,720	3,960	3,460	13	51,480
19/03/2020	3,960	0.20 ▲	5.05	3,720	3,960	3,460	13	51,480
16/03/2020	3,720	-0.28 ▼	-7.53	4,000	3,720	3,720	10	37,200
05/03/2020	4,000	0.30 ▲	7.50	3,750	4,000	3,490	101	404,000
03/03/2020	3,750	-0.10 ▼	-2.67	3,820	3,750	3,750	22	82,500
28/02/2020	3,820	-0.30 ▼	-7.85	4,100	3,820	3,820	44	168,080
27/02/2020	4,100	0.20 ▲	4.88	3,900	4,100	3,900	243	996,300
26/02/2020	3,900	-0.10 ▼	-2.56	4,000	3,900	3,900	16	62,400
25/02/2020	4,000	0.10 ▲	2.50	3,900	4,000	4,000	1	4,000
21/02/2020	3,900	0.00 ■■	0.00	3,900	3,900	3,630	6	23,400
20/02/2020	3,900	0.00 ■■	0.00	3,900	3,900	3,630	152	592,800
19/02/2020	3,900	0.00 ■■	0.00	3,860	3,900	3,610	3	11,700
18/02/2020	3,860	0.20 ▲	5.18	3,700	3,860	3,450	4	15,440
17/02/2020	3,700	-0.20 ▼	-5.41	3,940	4,100	3,700	61	225,700
15/02/2020	3,940	0.20 ▲	5.08	3,740	3,940	3,490	2	7,880
14/02/2020	3,940	0.20 ▲	5.08	3,740	3,940	3,490	2	7,880
13/02/2020	3,740	0.00 ■■	0.00	3,740	3,940	3,740	91	340,340
12/02/2020	3,740	0.00 ■■	0.00	3,740	3,740	3,480	7	26,180
11/02/2020	3,740	-0.30 ▼	-8.02	4,020	3,740	3,740	6	22,440
10/02/2020	4,020	0.20 ▲	4.98	3,780	4,020	4,020	1	4,020
09/02/2020	4,020	0.20 ▲	4.98	3,780	4,020	4,020	1	4,020
07/02/2020	4,020	0.20 ▲	4.98	3,780	4,020	4,020	1	4,020
06/02/2020	3,780	-0.30 ▼	-7.94	4,060	3,780	3,780	170	642,600
05/02/2020	4,060	-0.30 ▼	-7.39	4,360	4,540	4,060	3	12,180
20/01/2020	4,360	0.25 ▲	5.73	4,110	4,360	4,360	10	43,600
17/01/2020	4,110	0.22 ▲	5.35	3,890	4,110	4,110	10	41,100
15/01/2020	3,890	0.19 ▲	4.88	3,700	3,890	3,890	10	38,900
13/01/2020	3,700	0.20 ▲	5.41	3,500	3,700	3,700	2	7,400
10/01/2020	3,500	0.20 ▲	5.71	3,350	3,570	3,120	81	283,500
09/01/2020	3,350	0.20 ▲	5.97	3,150	3,350	2,930	202	676,700
08/01/2020	3,150	-0.20 ▼	-6.35	3,380	3,150	3,150	321	1,011,150
07/01/2020	3,380	0.00 ■■	0.00	3,380	3,440	3,150	102	344,760
06/01/2020	3,380	0.20 ▲	5.92	3,160	3,380	3,380	1	3,380
03/01/2020	3,160	0.20 ▲	6.33	2,960	3,160	3,160	242	764,720
02/01/2020	2,960	-0.10 ▼	-3.38	3,070	3,280	2,860	211	624,560
31/12/2019	3,070	-0.20 ▼	-6.51	3,300	3,530	3,070	149	457,430
30/12/2019	3,300	-0.20 ▼	-6.06	3,540	3,300	3,300	11	36,300
27/12/2019	3,540	-0.30 ▼	-8.47	3,800	3,540	3,540	6	21,240
16/12/2019	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1	3,800
02/12/2019	3,800	0.20 ▲	5.26	3,620	3,800	3,800	1	3,800
29/11/2019	3,620	0.20 ▲	5.52	3,400	3,620	3,620	1	3,620
28/11/2019	3,400	0.20 ▲	5.88	3,210	3,400	3,400	1	3,400
27/11/2019	3,210	0.00 ■■	0.00	3,210	3,210	3,210	1	3,210
26/11/2019	3,210	0.20 ▲	6.23	3,000	3,210	3,210	1	3,210
25/11/2019	3,000	0.20 ▲	6.67	2,820	3,010	3,000	54	162,000
22/11/2019	2,820	-0.20 ▼	-7.09	3,000	2,820	2,820	100	282,000
13/11/2019	3,000	0.00 ■■	0.00	3,000	3,210	3,000	214	642,000
12/11/2019	3,000	0.00 ■■	0.00	3,010	3,000	3,000	1	3,000
11/11/2019	3,010	0.00 ■■	0.00	3,010	3,010	3,010	8	24,080
07/11/2019	3,010	-0.20 ▼	-6.64	3,200	3,010	2,980	11	33,110
05/11/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	200	640,000
04/11/2019	3,200	-0.10 ▼	-3.13	3,340	3,200	3,200	1	3,200
31/10/2019	3,340	0.20 ▲	5.99	3,140	3,340	3,140	71	237,140
28/10/2019	3,140	-0.10 ▼	-3.18	3,210	3,140	3,140	1	3,140
23/10/2019	3,210	0.20 ▲	6.23	3,000	3,210	3,140	20	64,200
18/10/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	3	9,000
16/10/2019	3,000	-0.10 ▼	-3.33	3,140	3,000	3,000	10	30,000
14/10/2019	3,140	0.00 ■■	0.00	3,140	3,140	3,140	3	9,420
09/10/2019	3,140	0.00 ■■	0.00	3,100	3,140	3,140	2	6,280
08/10/2019	3,100	0.10 ▲	3.23	3,000	3,100	3,100	2	6,200
07/10/2019	3,000	-0.10 ▼	-3.33	3,140	3,000	3,000	1	3,000
27/09/2019	3,140	0.00 ■■	0.00	3,140	3,140	3,140	2	6,280
25/09/2019	3,140	0.20 ▲	6.37	2,940	3,140	3,140	10	31,400
20/09/2019	2,940	0.00 ■■	0.00	2,940	2,940	2,940	6	17,640
19/09/2019	2,940	0.00 ■■	0.00	2,950	2,940	2,940	10	29,400
16/09/2019	2,950	-0.20 ▼	-6.78	3,130	2,950	2,950	40	118,000
12/09/2019	3,130	0.00 ■■	0.00	3,140	3,130	3,130	2	6,260
11/09/2019	3,140	0.00 ■■	0.00	3,150	3,150	3,140	126	395,640
10/09/2019	3,100	0.15 ▲	4.84	2,950	3,150	3,100	10	31,000
06/09/2019	2,950	0.00 ■■	0.00	2,920	2,950	2,950	3	8,850
05/09/2019	2,920	0.00 ■■	0.00	2,920	2,920	2,920	1	2,920
03/09/2019	2,920	0.00 ■■	0.00	2,920	3,120	2,920	28	81,760
30/08/2019	2,920	-0.20 ▼	-6.85	3,130	3,130	2,920	21	61,320
29/08/2019	3,130	0.00 ■■	0.00	3,130	3,130	3,130	5	15,650
27/08/2019	3,130	0.20 ▲	6.39	2,930	3,130	2,730	59	184,670
26/08/2019	2,930	-0.20 ▼	-6.83	3,150	3,000	2,930	236	691,480
23/08/2019	3,150	0.00 ■■	0.00	3,150	3,150	3,150	1	3,150
22/08/2019	3,150	0.20 ▲	6.35	3,000	3,150	3,150	2	6,300
21/08/2019	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	10	30,000
20/08/2019	3,100	-0.10 ▼	-3.23	3,160	3,100	3,100	2	6,200
14/08/2019	3,160	0.00 ■■	0.00	3,160	3,160	3,160	1	3,160
13/08/2019	3,160	0.20 ▲	6.33	2,980	3,160	3,160	1	3,160
09/08/2019	2,980	-0.20 ▼	-6.71	3,200	2,980	2,980	5	14,900
02/08/2019	3,200	0.10 ▲	3.13	3,150	3,200	3,200	30	96,000
31/07/2019	3,150	0.00 ■■	0.00	3,150	3,150	3,150	1	3,150
30/07/2019	3,150	0.00 ■■	0.00	3,100	3,150	3,150	1	3,150
26/07/2019	3,100	0.20 ▲	6.45	2,900	3,100	2,950	32	99,200
25/07/2019	2,900	-0.10 ▼	-3.45	2,950	2,900	2,900	1	2,900
24/07/2019	2,950	-0.20 ▼	-6.78	3,150	3,150	2,950	6	17,700
23/07/2019	3,150	0.20 ▲	6.35	3,000	3,150	2,900	5	15,750
22/07/2019	3,000	0.10 ▲	3.33	2,880	3,000	3,000	11	33,000
19/07/2019	2,880	-0.20 ▼	-6.94	3,070	2,880	2,880	1	2,880
18/07/2019	3,070	-0.20 ▼	-6.51	3,300	3,100	3,070	121	371,470
17/07/2019	3,300	0.00 ■■	0.00	3,300	3,310	3,200	13	42,900
16/07/2019	3,300	0.10 ▲	3.03	3,240	3,310	3,290	11	36,300
15/07/2019	3,240	0.10 ▲	3.09	3,150	3,240	2,930	114	369,360
11/07/2019	3,150	0.00 ■■	0.00	3,100	3,150	3,100	10	31,500
10/07/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,100	2	6,200
08/07/2019	3,100	-0.20 ▼	-6.45	3,330	3,100	3,100	32	99,200
04/07/2019	3,330	0.00 ■■	0.00	3,340	3,330	3,330	3	9,990
01/07/2019	3,340	0.20 ▲	5.99	3,130	3,340	2,920	51	170,340
27/06/2019	3,130	-0.20 ▼	-6.39	3,280	3,130	3,060	51	159,630
26/06/2019	3,280	0.20 ▲	6.10	3,070	3,280	3,280	10	32,800
25/06/2019	3,070	0.00 ■■	0.00	3,070	3,070	3,070	1	3,070
21/06/2019	3,070	-0.20 ▼	-6.51	3,300	3,530	3,070	2	6,140
20/06/2019	3,300	0.20 ▲	6.06	3,100	3,300	2,890	3	9,900
19/06/2019	3,100	0.20 ▲	6.45	2,900	3,100	3,100	1	3,100
18/06/2019	2,900	0.20 ▲	6.90	2,720	2,900	2,900	100	290,000
17/06/2019	2,720	0.20 ▲	7.35	2,550	2,720	2,720	1	2,720
16/06/2019	2,550	-0.20 ▼	-7.84	2,730	2,550	2,550	199	507,450
14/06/2019	2,550	-0.20 ▼	-7.84	2,730	2,550	2,550	199	507,450
07/06/2019	2,730	0.00 ■■	0.00	2,720	2,730	2,730	80	218,400
06/06/2019	2,730	0.00 ■■	0.00	2,720	2,730	2,730	80	218,400
05/06/2019	2,720	-0.10 ▼	-3.68	2,800	2,900	2,720	14	38,080
04/06/2019	2,800	0.00 ■■	0.00	2,800	2,800	2,800	1	2,800
03/06/2019	2,800	0.00 ■■	0.00	2,810	2,820	2,800	9	25,200
02/06/2019	2,800	0.00 ■■	0.00	2,810	2,820	2,800	9	25,200
31/05/2019	2,800	0.00 ■■	0.00	2,810	2,820	2,800	9	25,200
30/05/2019	2,810	-0.20 ▼	-7.12	3,000	2,810	2,810	2	5,620
28/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	8	24,000
27/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	8	24,000
26/05/2019	3,000	0.00 ■■	0.00	2,960	3,000	2,780	2	6,000
24/05/2019	3,000	0.00 ■■	0.00	2,960	3,000	2,780	2	6,000
23/05/2019	2,960	-0.20 ▼	-6.76	3,180	2,960	2,960	1	2,960
22/05/2019	3,180	0.20 ▲	6.29	2,980	3,180	2,780	11	34,980
21/05/2019	2,980	0.00 ■■	0.00	2,980	3,180	2,900	8	23,840
20/05/2019	2,980	-0.20 ▼	-6.71	3,200	2,980	2,980	7	20,860
19/05/2019	3,200	-0.10 ▼	-3.13	3,260	3,480	3,200	80	256,000
17/05/2019	3,200	-0.10 ▼	-3.13	3,260	3,480	3,200	80	256,000
16/05/2019	3,260	0.20 ▲	6.13	3,090	3,290	2,900	7	22,820
15/05/2019	3,090	0.20 ▲	6.47	2,890	3,090	2,910	14	43,260
14/05/2019	2,890	0.20 ▲	6.92	2,710	2,890	2,610	394	1,138,660
13/05/2019	2,710	-0.10 ▼	-3.69	2,830	3,020	2,660	3	8,130
12/05/2019	2,830	-0.20 ▼	-7.07	3,040	2,830	2,830	1	2,830
10/05/2019	2,830	-0.20 ▼	-7.07	3,040	2,830	2,830	1	2,830
09/05/2019	3,040	0.20 ▲	6.58	2,850	3,040	2,660	27	82,080
08/05/2019	2,850	-0.20 ▼	-7.02	3,060	2,850	2,850	1	2,850
07/05/2019	2,850	-0.20 ▼	-7.02	3,060	2,850	2,850	1	2,850
06/05/2019	3,060	-0.20 ▼	-6.54	3,260	3,060	3,060	1	3,060
05/05/2019	3,060	-0.20 ▼	-6.54	3,260	3,060	3,060	1	3,060
03/05/2019	3,060	-0.20 ▼	-6.54	3,260	3,060	3,060	1	3,060
02/05/2019	3,260	-0.20 ▼	-6.13	3,500	3,260	3,260	13	42,380
01/05/2019	3,500	0.00 ■■	0.00	3,480	3,500	3,500	1	3,500
30/04/2019	3,500	0.00 ■■	0.00	3,480	3,500	3,500	1	3,500
29/04/2019	3,500	0.00 ■■	0.00	3,480	3,500	3,500	1	3,500
28/04/2019	3,500	0.00 ■■	0.00	3,480	3,500	3,500	1	3,500
26/04/2019	3,500	0.00 ■■	0.00	3,480	3,500	3,500	1	3,500
25/04/2019	3,480	0.20 ▲	5.75	3,260	3,480	3,480	1	3,480
24/04/2019	3,260	-0.20 ▼	-6.13	3,500	3,260	3,260	1	3,260
23/04/2019	3,500	0.20 ▲	5.71	3,330	3,500	3,500	1	3,500
22/04/2019	3,500	0.20 ▲	5.71	3,330	3,500	3,500	1	3,500
21/04/2019	3,330	-0.20 ▼	-6.01	3,570	3,330	3,330	1	3,330
19/04/2019	3,330	-0.20 ▼	-6.01	3,570	3,330	3,330	1	3,330
18/04/2019	3,570	-0.30 ▼	-8.40	3,830	3,570	3,570	12	42,840
17/04/2019	3,830	0.30 ▲	7.83	3,580	3,830	3,830	1	3,830
16/04/2019	3,830	0.30 ▲	7.83	3,580	3,830	3,830	1	3,830
15/04/2019	3,580	0.00 ■■	0.00	3,580	3,580	3,330	3	10,740
14/04/2019	3,580	0.00 ■■	0.00	3,580	3,580	3,330	3	10,740
12/04/2019	3,580	0.00 ■■	0.00	3,580	3,580	3,330	3	10,740
11/04/2019	3,580	0.20 ▲	5.59	3,350	3,580	3,580	1	3,580
10/04/2019	3,580	0.20 ▲	5.59	3,350	3,580	3,580	1	3,580
09/04/2019	3,350	-0.20 ▼	-5.97	3,570	3,800	3,350	2	6,700
08/04/2019	3,570	-0.30 ▼	-8.40	3,830	3,570	3,570	21	74,970
07/04/2019	3,570	-0.30 ▼	-8.40	3,830	3,570	3,570	21	74,970
05/04/2019	3,570	-0.30 ▼	-8.40	3,830	3,570	3,570	21	74,970
04/04/2019	3,830	-0.10 ▼	-2.61	3,890	3,830	3,620	2	7,660
03/04/2019	3,830	-0.10 ▼	-2.61	3,890	3,830	3,620	2	7,660
02/04/2019	3,890	0.30 ▲	7.71	3,640	3,890	3,390	21	81,690
01/04/2019	3,640	0.00 ■■	0.00	3,640	3,890	3,640	16	58,240
29/03/2019	3,640	0.00 ■■	0.00	3,640	3,640	3,640	577	2,100,280
26/03/2019	4,220	0.22 ▲	5.21	4,000	4,220	3,720	210	886,200
23/03/2019	3,710	-0.27 ▼	-7.28	3,980	3,710	3,710	700	2,597,000
22/03/2019	3,640	0.00 ■■	0.00	3,640	3,640	3,640	6	21,840
21/03/2019	3,640	0.00 ■■	0.00	3,640	3,640	3,640	102	371,280
20/03/2019	3,640	0.00 ■■	0.00	3,640	3,640	3,640	174	633,360
19/03/2019	3,640	0.00 ■■	0.00	3,640	3,640	3,640	334	1,215,760
15/03/2019	3,640	0.00 ■■	0.00	3,650	3,640	3,640	2	7,280
14/03/2019	3,650	0.20 ▲	5.48	3,500	3,650	3,650	710	2,591,500
13/03/2019	3,500	0.00 ■■	0.00	3,520	3,600	3,500	3	10,500
12/03/2019	3,520	-0.30 ▼	-8.52	3,780	3,720	3,520	23	80,960
11/03/2019	3,780	0.10 ▲	2.65	3,680	3,890	3,430	306	1,156,680
08/03/2019	3,680	0.20 ▲	5.43	3,460	3,690	3,400	837	3,080,160
07/03/2019	3,460	0.20 ▲	5.78	3,240	3,460	3,260	259	896,140
06/03/2019	3,240	-0.20 ▼	-6.17	3,470	3,710	3,230	2,613	8,466,120
05/03/2019	3,470	-0.30 ▼	-8.65	3,730	3,990	3,470	424	1,471,280
04/03/2019	3,730	0.00 ■■	0.00	3,720	3,800	3,490	12	44,760
01/03/2019	3,720	-0.30 ▼	-8.06	4,000	4,250	3,720	17	63,240
28/02/2019	4,000	-0.20 ▼	-5.00	4,200	4,000	3,910	46	184,000
27/02/2019	4,200	0.00 ■■	0.00	4,190	4,200	4,200	1	4,200
26/02/2019	4,190	0.20 ▲	4.77	4,000	4,190	3,720	52	217,880
25/02/2019	4,000	0.00 ■■	0.00	4,000	4,000	3,720	51	204,000
23/02/2019	3,710	-0.27 ▼	-7.28	3,980	3,710	3,710	700	2,597,000
22/02/2019	4,000	-0.30 ▼	-7.50	4,280	4,100	4,000	220	880,000
21/02/2019	4,280	0.30 ▲	7.01	4,000	4,280	4,280	1	4,280
20/02/2019	3,900	-0.29 ▼	-7.44	4,190	3,900	3,900	290	1,131,000
31/01/2019	3,760	0.24 ▲	6.38	3,520	3,760	3,280	2,130	8,008,800
28/01/2019	4,000	-0.20 ▼	-5.00	4,220	4,000	4,000	1	4,000
26/01/2019	4,220	0.22 ▲	5.21	4,220	0	0	210	886,200
23/01/2019	3,710	-0.27 ▼	-7.28	3,980	3,710	3,710	700	2,597,000
26/12/2018	4,220	0.22 ▲	5.21	4,000	4,220	3,720	210	886,200
21/12/2018	4,000	0.10 ▲	2.50	3,900	4,000	4,000	20	80,000
20/12/2018	3,900	-0.29 ▼	-7.44	4,190	3,900	3,900	290	1,131,000
19/12/2018	4,190	0.19 ▲	4.53	4,000	4,190	4,190	10	41,900
11/12/2018	4,000	0.07 ▲	1.75	3,930	4,000	4,000	10	40,000
10/12/2018	3,930	-0.03 ▼	-0.76	3,960	3,940	3,930	290	1,139,700
27/11/2018	3,960	0.25 ▲	6.31	3,710	3,960	3,960	20	79,200
23/11/2018	3,710	-0.27 ▼	-7.28	3,980	3,710	3,710	700	2,597,000
19/11/2018	3,980	0.26 ▲	6.53	3,720	3,980	3,970	70	278,600
15/11/2018	3,720	-0.27 ▼	-7.26	3,990	3,720	3,720	20	74,400
14/11/2018	3,990	0.16 ▲	4.01	3,830	4,090	3,990	4,250	16,957,500
13/11/2018	3,830	-0.28 ▼	-7.31	4,110	3,850	3,830	1,000	3,830,000
12/11/2018	4,110	0.26 ▲	6.33	3,850	4,110	4,110	10	41,100
11/11/2018	3,850	0.25 ▲	6.49	3,850	4,100	3,850	90	346,500
09/11/2018	3,850	0.25 ▲	6.49	3,850	4,100	3,850	90	346,500
08/11/2018	3,850	0.25 ▲	6.49	3,600	3,850	3,350	1,000	3,850,000
07/11/2018	3,600	-0.22 ▼	-6.11	3,820	3,600	3,600	10	36,000
06/11/2018	3,820	-0.28 ▼	-7.33	4,100	3,820	3,820	5,020	19,176,400
05/11/2018	4,100	0.26 ▲	6.34	3,840	4,100	3,840	20	82,000
02/11/2018	3,840	0.06 ▲	1.56	3,840	3,900	3,840	110	422,400
01/11/2018	3,840	0.08 ▲	2.08	3,760	3,840	3,840	10	38,400
31/10/2018	3,760	0.24 ▲	6.38	3,520	3,760	3,280	2,130	8,008,800
30/10/2018	3,520	-0.26 ▼	-7.39	3,780	3,520	3,520	10	35,200
25/10/2018	3,780	-0.28 ▼	-7.41	4,060	4,080	3,780	5,370	20,298,600
24/10/2018	4,060	0.26 ▲	6.40	3,800	4,060	4,060	60	243,600
12/10/2018	3,800	0.17 ▲	4.47	3,630	3,800	3,800	30	114,000
11/10/2018	3,630	-0.27 ▼	-7.44	3,900	3,630	3,630	120	435,600
10/10/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,900	110	429,000
08/10/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,900	30	117,000
05/10/2018	3,900	-0.10 ▼	-2.56	4,000	3,900	3,720	780	3,042,000
01/10/2018	4,000	0.26 ▲	6.50	3,740	4,000	3,480	5,630	22,520,000
28/09/2018	3,740	0.24 ▲	6.42	3,500	3,740	3,740	160	598,400
26/09/2018	3,500	0.00 ■■	0.00	3,500	3,500	3,500	100	350,000
25/09/2018	3,500	-0.26 ▼	-7.43	3,760	3,500	3,500	170	595,000
24/09/2018	3,760	-0.02 ▼	-0.53	3,780	3,760	3,700	60	225,600
21/09/2018	3,780	-0.27 ▼	-7.14	4,050	3,780	3,780	230	869,400
20/09/2018	4,050	0.15 ▲	3.70	3,900	4,050	3,630	110	445,500
19/09/2018	3,900	0.25 ▲	6.41	3,650	3,900	3,900	170	663,000
18/09/2018	3,650	-0.27 ▼	-7.40	3,920	3,650	3,650	40	146,000
17/09/2018	3,920	0.25 ▲	6.38	3,670	3,920	3,920	1,400	5,488,000
14/09/2018	3,670	0.24 ▲	6.54	3,430	3,670	3,190	410	1,504,700
13/09/2018	3,430	0.22 ▲	6.41	3,210	3,430	3,010	50	171,500
12/09/2018	3,210	-0.19 ▼	-5.92	3,210	3,210	3,020	110	353,100
11/09/2018	3,210	-0.17 ▼	-5.30	3,380	3,210	3,210	70	224,700
10/09/2018	3,380	-0.25 ▼	-7.40	3,630	3,880	3,380	990	3,346,200
05/09/2018	3,630	-0.57 ▼	-15.70	4,200	3,630	3,630	10	36,300
31/08/2018	4,200	-0.15 ▼	-3.57	4,350	4,200	4,150	1,350	5,670,000
24/08/2018	4,350	-0.25 ▼	-5.75	4,350	4,350	4,100	500	2,175,000
21/08/2018	4,350	0.25 ▲	5.75	4,100	4,350	4,350	10	43,500
19/07/2018	4,100	0.06 ▲	1.46	4,040	4,100	4,100	10	41,000
13/07/2018	4,040	0.17 ▲	4.21	3,870	4,040	4,040	10	40,400
09/07/2018	3,870	0.25 ▲	6.46	3,620	3,870	3,400	70	270,900
06/07/2018	3,620	-0.27 ▼	-7.46	3,890	3,620	3,620	1,000	3,620,000
04/07/2018	3,890	0.25 ▲	6.43	3,640	3,890	3,890	10	38,900
03/07/2018	3,640	-0.27 ▼	-7.42	3,910	4,180	3,640	30	109,200
29/06/2018	3,910	-0.28 ▼	-7.16	4,190	0	0	380	1,485,800
27/06/2018	4,190	0.19 ▲	4.53	4,000	4,190	4,190	20	83,800
25/06/2018	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	120	480,000
24/06/2018	4,100	0.12 ▲	2.93	3,980	4,190	4,000	70	287,000
22/06/2018	4,100	0.12 ▲	2.93	3,980	4,190	4,000	70	287,000
19/06/2018	3,980	0.26 ▲	6.53	3,720	3,980	3,980	10	39,800
18/06/2018	3,720	-0.28 ▼	-7.53	4,000	3,720	3,720	100	372,000
15/06/2018	4,000	-0.30 ▼	-7.50	4,300	4,100	4,000	310	1,240,000
13/06/2018	4,300	-0.02 ▼	-0.47	4,320	4,300	4,300	10	43,000
12/06/2018	4,320	0.27 ▲	6.25	4,050	4,320	4,320	100	432,000
11/06/2018	4,050	0.26 ▲	6.42	3,790	4,050	3,540	120	486,000
07/06/2018	3,790	0.24 ▲	6.33	3,550	3,790	3,790	30	113,700
05/06/2018	3,550	-0.26 ▼	-7.32	3,810	3,610	3,550	14,760	52,398,000
04/06/2018	3,810	-0.24 ▼	-6.30	3,810	3,810	3,570	4,010	15,278,100
01/06/2018	3,810	-0.28 ▼	-7.35	4,090	3,810	3,810	1,000	3,810,000
28/05/2018	4,090	-0.30 ▼	-7.33	4,390	4,090	4,090	30	122,700
25/05/2018	4,390	-0.03 ▼	-0.68	4,420	4,390	4,120	5,030	22,081,700
24/05/2018	4,420	0.23 ▲	5.20	4,190	4,440	3,900	1,150	5,083,000
23/05/2018	4,190	0.10 ▲	2.39	4,090	4,190	4,190	10	41,900
22/05/2018	4,090	-0.30 ▼	-7.33	4,390	4,490	4,090	60	245,400
18/05/2018	4,390	0.20 ▲	4.56	4,190	4,390	4,390	10	43,900
17/05/2018	4,190	0.05 ▲	1.19	4,140	4,190	4,190	10	41,900
16/05/2018	4,140	-0.31 ▼	-7.49	4,450	4,140	4,140	110	455,400
04/05/2018	4,200	-0.29 ▼	-6.90	4,200	4,450	3,910	30	126,000
03/05/2018	4,200	-0.10 ▼	-2.38	4,300	4,200	4,000	310	1,302,000
24/04/2018	4,300	-0.03 ▼	-0.70	4,330	4,300	4,300	110	473,000
20/04/2018	4,330	0.07 ▲	1.62	4,260	4,330	4,260	110	476,300
18/04/2018	4,260	-0.31 ▼	-7.28	4,570	4,260	4,260	720	3,067,200
13/04/2018	4,300	0.20 ▲	4.65	4,100	4,300	4,150	20	86,000
12/04/2018	4,100	0.22 ▲	5.37	3,880	4,100	3,610	220	902,000
11/04/2018	3,880	-0.29 ▼	-7.47	4,170	3,880	3,880	10	38,800
10/04/2018	4,170	0.26 ▲	6.24	3,910	4,170	3,700	2,010	8,381,700
09/04/2018	3,910	-0.29 ▼	-7.42	4,200	3,910	3,910	200	782,000
06/04/2018	4,200	0.20 ▲	4.76	4,000	4,200	3,730	7,450	31,290,000
30/03/2018	4,000	-0.06 ▼	-1.50	4,060	4,000	4,000	100	400,000
29/03/2018	4,060	0.26 ▲	6.40	3,800	4,060	3,700	5,010	20,340,600
28/03/2018	3,800	-0.10 ▼	-2.63	3,800	3,800	3,700	1,910	7,258,000
27/03/2018	3,800	-0.12 ▼	-3.16	3,920	4,000	3,800	340	1,292,000
26/03/2018	3,920	-0.28 ▼	-7.14	4,200	3,920	3,920	2,000	7,840,000
23/03/2018	4,200	0.10 ▲	2.38	4,100	4,200	4,200	30	126,000
22/03/2018	4,100	0.05 ▲	1.22	4,050	4,100	3,770	50	205,000
21/03/2018	4,050	-4.05 ▼	-100.00	4,050	4,050	4,050	500	2,025,000
19/03/2018	4,050	0.24 ▲	5.93	3,810	4,050	3,650	20	81,000
16/03/2018	3,810	-0.09 ▼	-2.36	3,900	4,000	3,810	120	457,200
15/03/2018	3,900	0.10 ▲	2.56	3,800	3,900	3,900	10,080	39,312,000
14/03/2018	3,800	-0.15 ▼	-3.95	3,950	4,220	3,800	290	1,102,000
13/03/2018	3,950	0.25 ▲	6.33	3,700	3,950	3,950	690	2,725,500
12/03/2018	3,700	-0.53 ▼	-14.32	4,230	4,470	3,940	110	407,000
11/03/2018	3,940	-0.29 ▼	-7.36	4,230	4,470	3,940	2,520	9,928,800
09/03/2018	3,940	-0.29 ▼	-7.36	4,230	4,470	3,940	2,520	9,928,800
08/03/2018	4,230	-0.01 ▼	-0.24	4,240	4,230	3,950	110	465,300
07/03/2018	4,240	0.09 ▲	2.12	4,150	4,240	3,870	520	2,204,800
06/03/2018	4,150	0.00 ■■	0.00	4,150	4,150	4,150	6,990	29,008,500
05/03/2018	4,150	0.16 ▲	3.86	3,990	4,200	3,990	6,010	24,941,500
02/03/2018	3,990	0.26 ▲	6.52	3,730	3,990	3,610	70	279,300
01/03/2018	3,730	-0.26 ▼	-6.97	3,990	3,730	3,730	10	37,300
28/02/2018	3,990	-0.30 ▼	-7.52	4,290	4,280	3,990	50	199,500
27/02/2018	4,290	-0.16 ▼	-3.73	4,450	4,300	4,290	1,450	6,220,500
26/02/2018	4,450	-0.31 ▼	-6.97	4,450	4,450	4,140	200	890,000
23/02/2018	4,450	0.20 ▲	4.49	4,250	4,450	4,250	30	133,500
22/02/2018	4,250	0.27 ▲	6.35	3,980	4,250	3,730	240	1,020,000
21/02/2018	3,980	0.26 ▲	6.53	3,720	3,980	3,980	10	39,800
13/02/2018	3,720	-0.26 ▼	-6.99	3,980	3,720	3,720	30	111,600
12/02/2018	3,980	0.26 ▲	6.53	3,720	3,980	3,460	40	159,200
11/02/2018	3,720	-0.28 ▼	-7.53	4,000	3,720	3,720	50	186,000
09/02/2018	3,720	-0.28 ▼	-7.53	4,000	3,720	3,720	50	186,000
08/02/2018	4,000	0.26 ▲	6.50	3,740	4,000	4,000	100	400,000
07/02/2018	3,740	0.01 ▲	0.27	3,730	3,740	3,740	20	74,800
06/02/2018	3,500	-0.23 ▼	-6.57	3,730	0	0	210	735,000
05/02/2018	3,730	-0.27 ▼	-7.24	4,000	3,740	3,730	160	596,800
01/02/2018	4,000	0.00 ■■	0.00	4,000	4,000	4,000	10	40,000
31/01/2018	4,000	-0.06 ▼	-1.50	4,060	4,210	4,000	24,600	98,400,000
30/01/2018	4,060	0.26 ▲	6.40	3,800	4,060	4,060	270	1,096,200
29/01/2018	3,800	-0.10 ▼	-2.63	3,900	4,170	3,800	800	3,040,000
26/01/2018	3,900	-0.29 ▼	-7.44	4,190	3,900	3,900	210	819,000
22/01/2018	4,190	-0.25 ▼	-5.97	4,440	4,190	4,130	270	1,131,300
19/01/2018	4,440	0.24 ▲	5.41	4,200	4,440	3,950	3,010	13,364,400
18/01/2018	4,200	-0.25 ▼	-5.95	4,450	4,200	4,200	10	42,000
17/01/2018	4,450	0.23 ▲	5.17	4,220	4,450	3,930	3,470	15,441,500
16/01/2018	4,220	0.27 ▲	6.40	3,950	4,220	4,220	210	886,200
15/01/2018	3,950	-0.27 ▼	-6.84	4,220	3,950	3,950	1,200	4,740,000
12/01/2018	4,220	0.27 ▲	6.40	3,950	4,220	4,220	420	1,772,400
11/01/2018	3,950	-0.05 ▼	-1.27	4,000	3,950	3,920	1,910	7,544,500
10/01/2018	4,000	-0.29 ▼	-7.25	4,290	4,000	4,000	1,000	4,000,000
08/01/2018	4,290	0.20 ▲	4.66	4,290	4,500	4,290	490	2,102,100
05/01/2018	4,290	0.28 ▲	6.53	4,010	4,290	4,290	10	42,900
04/01/2018	4,010	-0.18 ▼	-4.49	4,190	4,010	4,010	10	40,100
03/01/2018	4,190	-0.29 ▼	-6.92	4,480	4,190	4,170	200	838,000
28/12/2017	4,480	0.28 ▲	6.25	4,200	4,480	4,480	10	44,800
26/12/2017	4,200	-0.30 ▼	-7.14	4,500	4,200	4,200	2,070	8,694,000
21/12/2017	4,500	0.10 ▲	2.22	4,400	4,500	4,150	20	90,000
20/12/2017	4,500	0.10 ▲	2.22	4,400	4,500	4,150	20	90,000
18/12/2017	4,400	0.28 ▲	6.36	4,120	4,400	4,400	20	88,000
14/12/2017	4,120	-0.28 ▼	-6.80	4,400	4,120	4,120	90	370,800
12/12/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	20	88,000
05/12/2017	4,400	0.00 ■■	0.00	4,400	4,500	4,400	3,010	13,244,000
04/12/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
01/12/2017	4,400	0.25 ▲	6.02	4,400	4,400	4,400	10	44,000
30/11/2017	4,150	0.00 ■■	0.00	4,150	4,150	4,150	0	0
29/11/2017	4,150	0.00 ■■	0.00	4,150	4,150	4,150	0	0
28/11/2017	4,150	-0.30 ▼	-6.74	4,150	4,150	4,150	1,010	4,191,500
27/11/2017	4,450	-0.05 ▼	-1.11	4,450	4,450	4,450	20	89,000
24/11/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
23/11/2017	4,500	0.24 ▲	5.63	4,020	4,500	4,010	2,910	13,095,000
22/11/2017	4,260	0.00 ■■	0.00	4,260	4,260	4,260	3,770	16,060,200
21/11/2017	4,260	-0.31 ▼	-6.78	4,260	4,260	4,260	1,210	5,154,600
20/11/2017	4,570	0.00 ■■	0.00	4,260	4,570	4,260	4,020	18,371,400
17/11/2017	4,570	0.00 ■■	0.00	4,570	4,570	4,570	0	0
16/11/2017	4,570	0.00 ■■	0.00	4,260	4,570	4,260	30	137,100
15/11/2017	4,570	0.00 ■■	0.00	4,570	4,570	4,570	0	0
14/11/2017	4,570	0.00 ■■	0.00	4,570	4,570	4,570	0	0
13/11/2017	4,570	0.17 ▲	3.86	4,200	4,600	4,200	2,160	9,871,200
10/11/2017	4,400	-0.19 ▼	-4.14	4,270	4,400	4,270	30	132,000
09/11/2017	4,590	0.19 ▲	4.32	4,590	4,590	4,590	10	45,900
08/11/2017	4,400	-0.10 ▼	-2.22	4,200	4,400	4,200	2,060	9,064,000
07/11/2017	4,500	0.00 ■■	0.00	4,200	4,500	4,200	3,010	13,545,000
06/11/2017	4,500	0.12 ▲	2.74	4,500	4,500	4,500	10	45,000
03/11/2017	4,380	0.00 ■■	0.00	4,380	4,380	4,380	0	0
02/11/2017	4,380	0.28 ▲	6.83	4,100	4,380	4,100	770	3,372,600
01/11/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,100	10	41,000
31/10/2017	4,100	-0.29 ▼	-6.61	4,390	4,390	4,100	690	2,829,000
30/10/2017	4,390	0.00 ■■	0.00	4,390	4,390	4,390	0	0
27/10/2017	4,390	0.00 ■■	0.00	4,390	4,390	4,390	0	0
26/10/2017	4,390	0.08 ▲	1.86	4,390	4,390	4,390	1,400	6,146,000
25/10/2017	4,310	-0.24 ▼	-5.27	4,300	4,310	4,300	190	818,900
24/10/2017	4,550	0.25 ▲	5.81	4,550	4,550	4,550	20	91,000
23/10/2017	4,300	0.00 ■■	0.00	4,600	4,600	4,300	20	86,000
20/10/2017	4,300	-0.30 ▼	-6.52	4,300	4,300	4,300	300	1,290,000
19/10/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
18/10/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
17/10/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
16/10/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
13/10/2017	4,600	0.10 ▲	2.22	4,600	4,600	4,600	10	46,000
12/10/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	10	45,000
11/10/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
10/10/2017	4,500	0.00 ■■	0.00	4,220	4,500	4,220	210	945,000
09/10/2017	4,500	0.29 ▲	6.89	4,500	4,500	4,500	10	45,000
06/10/2017	4,210	0.00 ■■	0.00	4,210	4,210	4,210	10	42,100
05/10/2017	4,210	-0.09 ▼	-2.09	4,210	4,210	4,210	60	252,600
04/10/2017	4,300	-0.30 ▼	-6.52	4,300	4,300	4,300	3,090	13,287,000
03/10/2017	4,600	0.25 ▲	5.75	4,600	4,600	4,600	10	46,000
02/10/2017	4,350	-0.30 ▼	-6.45	4,600	4,700	4,350	8,060	35,061,000
29/09/2017	4,650	0.16 ▲	3.56	4,650	4,650	4,640	1,180	5,487,000
28/09/2017	4,490	0.29 ▲	6.90	4,490	4,490	4,210	3,390	15,221,100
27/09/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
26/09/2017	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	190	798,000
25/09/2017	4,300	-0.28 ▼	-6.11	4,300	4,300	4,300	10	43,000
22/09/2017	4,580	-0.02 ▼	-0.43	4,580	4,580	4,580	10	45,800
21/09/2017	4,600	0.22 ▲	5.02	4,600	4,600	4,600	10	46,000
20/09/2017	4,380	-0.32 ▼	-6.81	4,380	4,380	4,380	290	1,270,200
19/09/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	10	47,000
18/09/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
15/09/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	10	47,000
14/09/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
13/09/2017	4,700	0.30 ▲	6.82	4,250	4,700	4,250	2,310	10,857,000
12/09/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
11/09/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
08/09/2017	4,400	-0.30 ▼	-6.38	4,400	4,400	4,400	150	660,000
07/09/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
06/09/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
05/09/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
01/09/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
31/08/2017	4,700	0.05 ▲	1.08	4,700	4,700	4,680	6,010	28,247,000
30/08/2017	4,650	0.11 ▲	2.42	4,650	4,650	4,650	10	46,500
29/08/2017	4,540	0.29 ▲	6.82	4,540	4,540	4,540	1,000	4,540,000
28/08/2017	4,250	-0.25 ▼	-5.56	4,300	4,300	4,250	990	4,207,500
25/08/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
24/08/2017	4,500	0.00 ■■	0.00	4,300	4,500	4,300	20	90,000
23/08/2017	4,500	0.05 ▲	1.12	4,500	4,500	4,500	10	45,000
22/08/2017	4,450	0.05 ▲	1.14	4,450	4,450	4,450	10	44,500
21/08/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
18/08/2017	4,400	-0.10 ▼	-2.22	4,400	4,400	4,400	2,650	11,660,000
17/08/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
16/08/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	500	2,250,000
15/08/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
14/08/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	1,120	5,040,000
11/08/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	220	990,000
10/08/2017	4,500	-0.01 ▼	-0.22	4,500	4,500	4,500	2,400	10,800,000
09/08/2017	4,510	0.00 ■■	0.00	4,510	4,510	4,510	20	90,200
08/08/2017	4,510	0.00 ■■	0.00	4,500	4,520	4,500	4,780	21,557,800
07/08/2017	4,510	-0.24 ▼	-5.05	4,510	4,510	4,450	620	2,796,200
04/08/2017	4,750	0.00 ■■	0.00	4,750	4,750	4,750	0	0
03/08/2017	4,750	0.00 ■■	0.00	4,750	4,750	4,750	0	0
02/08/2017	4,750	0.25 ▲	5.56	4,700	4,750	4,700	30	142,500
01/08/2017	4,500	0.00 ■■	0.00	4,500	4,690	4,500	4,630	20,835,000
31/07/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	3,500	15,750,000
28/07/2017	4,500	0.05 ▲	1.12	4,760	4,760	4,500	2,700	12,150,000
27/07/2017	4,450	0.05 ▲	1.14	4,450	4,480	4,450	7,510	33,419,500
26/07/2017	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	900	3,960,000
25/07/2017	4,600	0.10 ▲	2.22	4,600	4,600	4,600	500	2,300,000
24/07/2017	4,500	0.10 ▲	2.27	4,410	4,500	4,410	130	585,000
21/07/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
20/07/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
19/07/2017	4,400	-0.12 ▼	-2.65	4,400	4,400	4,400	550	2,420,000
18/07/2017	4,520	0.00 ■■	0.00	4,520	4,520	4,520	60	271,200
17/07/2017	4,520	0.01 ▲	0.22	4,530	4,530	4,520	3,010	13,605,200
14/07/2017	4,510	0.01 ▲	0.22	4,700	4,700	4,510	180	811,800
13/07/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	450	2,025,000
12/07/2017	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	1,450	6,525,000
11/07/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	10	47,000
10/07/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
07/07/2017	4,700	0.21 ▲	4.68	4,790	4,790	4,700	6,470	30,409,000
06/07/2017	4,490	0.29 ▲	6.90	4,250	4,490	4,250	1,550	6,959,500
05/07/2017	4,200	-0.17 ▼	-3.89	4,200	4,200	4,200	40	168,000
04/07/2017	4,370	-0.31 ▼	-6.62	4,670	4,670	4,370	190	830,300
03/07/2017	4,680	0.18 ▲	4.00	4,400	4,680	4,200	810	3,790,800
30/06/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
29/06/2017	4,500	0.20 ▲	4.65	4,400	4,500	4,400	1,560	7,020,000
28/06/2017	4,300	-0.26 ▼	-5.70	4,400	4,400	4,300	70	301,000
27/06/2017	4,560	-0.34 ▼	-6.94	4,560	4,560	4,560	160	729,600
26/06/2017	4,900	0.26 ▲	5.60	4,900	4,900	4,900	10	49,000
23/06/2017	4,640	-0.34 ▼	-6.83	4,650	4,980	4,640	410	1,902,400
22/06/2017	4,980	0.18 ▲	3.75	4,800	4,980	4,470	1,300	6,474,000
21/06/2017	4,800	0.18 ▲	3.90	4,650	4,800	4,650	10,280	49,344,000
20/06/2017	4,620	0.30 ▲	6.94	4,620	4,620	4,620	15,120	69,854,400
19/06/2017	4,320	-0.30 ▼	-6.49	4,600	4,600	4,320	2,990	12,916,800
16/06/2017	4,620	0.30 ▲	6.94	4,620	4,620	4,600	2,850	13,167,000
15/06/2017	4,320	-0.03 ▼	-0.69	4,350	4,360	4,320	6,740	29,116,800
14/06/2017	4,350	0.00 ■■	0.00	4,350	4,350	4,350	5,000	21,750,000
13/06/2017	4,350	-0.30 ▼	-6.45	4,650	4,890	4,350	16,890	73,471,500
12/06/2017	4,650	-0.35 ▼	-7.00	4,650	4,650	4,650	670	3,115,500
09/06/2017	5,000	0.30 ▲	6.38	4,800	5,000	4,800	9,300	46,500,000
08/06/2017	4,700	0.30 ▲	6.82	4,400	4,700	4,380	46,150	216,905,000
07/06/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	200	880,000
06/06/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	14,600	64,240,000
05/06/2017	4,400	0.00 ■■	0.00	4,380	4,400	4,370	2,000	8,800,000
02/06/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
01/06/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
31/05/2017	4,400	0.00 ■■	0.00	4,360	4,400	4,360	1,350	5,940,000
30/05/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	18,130	79,772,000
29/05/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,350	21,550	94,820,000
26/05/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	19,000	83,600,000
25/05/2017	4,400	-0.18 ▼	-3.93	4,410	4,410	4,400	2,320	10,208,000
24/05/2017	4,580	0.09 ▲	2.00	4,400	4,580	4,400	8,910	40,807,800
23/05/2017	4,490	-0.01 ▼	-0.22	4,600	4,600	4,490	770	3,457,300
22/05/2017	4,500	-0.30 ▼	-6.25	4,800	4,800	4,500	1,600	7,200,000
19/05/2017	4,800	0.10 ▲	2.13	4,800	4,900	4,800	12,230	58,704,000
18/05/2017	4,700	0.30 ▲	6.82	4,700	4,700	4,700	13,810	64,907,000
17/05/2017	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	500	2,200,000
16/05/2017	4,600	-0.07 ▼	-1.50	4,800	4,800	4,600	1,450	6,670,000
15/05/2017	4,670	-0.28 ▼	-5.66	5,000	5,000	4,650	560	2,615,200
09/05/2017	5,420	0.22 ▲	4.23	5,420	5,420	5,420	10	54,200
08/05/2017	5,200	-0.01 ▼	-0.19	5,430	5,430	5,000	160	832,000
05/05/2017	5,210	0.21 ▲	4.20	4,850	5,210	4,650	1,140	5,939,400
04/05/2017	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
03/05/2017	5,000	-0.30 ▼	-5.66	4,930	5,000	4,930	50	250,000
28/04/2017	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
27/04/2017	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
26/04/2017	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
25/04/2017	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
24/04/2017	5,300	0.00 ■■	0.00	5,000	5,300	5,000	90	477,000
21/04/2017	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
20/04/2017	5,300	0.10 ▲	1.92	5,290	5,300	5,290	20	106,000
19/04/2017	5,200	0.20 ▲	4.00	5,200	5,200	5,200	10	52,000
18/04/2017	5,000	0.16 ▲	3.31	5,000	5,000	5,000	10	50,000
17/04/2017	4,840	-0.36 ▼	-6.92	4,840	5,000	4,840	130	629,200
14/04/2017	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
13/04/2017	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
12/04/2017	5,200	0.11 ▲	2.16	5,200	5,200	5,200	10	52,000
11/04/2017	5,090	0.25 ▲	5.17	4,520	5,100	4,510	520	2,646,800
10/04/2017	4,840	-0.36 ▼	-6.92	4,840	4,840	4,840	20	96,800
07/04/2017	5,200	-0.39 ▼	-6.98	5,200	5,200	5,200	610	3,172,000
05/04/2017	5,590	0.24 ▲	4.49	5,100	5,590	4,980	1,820	10,173,800
04/04/2017	5,350	0.05 ▲	0.94	5,350	5,350	5,350	10	53,500
03/04/2017	5,300	0.10 ▲	1.92	5,300	5,300	5,300	10	53,000
31/03/2017	5,200	0.20 ▲	4.00	4,650	5,200	4,650	420	2,184,000
30/03/2017	5,000	-0.15 ▼	-2.91	5,000	5,000	5,000	770	3,850,000
29/03/2017	5,150	0.00 ■■	0.00	5,150	5,150	5,150	0	0
28/03/2017	5,150	0.00 ■■	0.00	5,150	5,150	5,150	0	0
27/03/2017	5,150	0.00 ■■	0.00	5,150	5,150	5,150	0	0
24/03/2017	5,150	0.00 ■■	0.00	5,150	5,150	5,150	0	0
23/03/2017	5,150	0.00 ■■	0.00	5,150	5,150	5,150	0	0
22/03/2017	5,150	0.20 ▲	4.04	5,150	5,150	5,150	10	51,500
21/03/2017	4,950	0.03 ▲	0.61	4,950	4,950	4,950	2,900	14,355,000
20/03/2017	4,920	0.32 ▲	6.96	4,900	4,920	4,900	2,280	11,217,600
17/03/2017	4,600	-0.27 ▼	-5.54	4,600	4,600	4,600	500	2,300,000
16/03/2017	4,870	-0.32 ▼	-6.17	4,880	4,880	4,870	1,730	8,425,100
15/03/2017	5,190	-0.39 ▼	-6.99	5,190	5,190	5,190	600	3,114,000
14/03/2017	5,580	-0.42 ▼	-7.00	5,580	5,580	5,580	100	558,000
13/03/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
10/03/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
09/03/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
08/03/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
07/03/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
06/03/2017	6,000	0.15 ▲	2.56	5,450	6,000	5,450	3,010	18,060,000
03/03/2017	5,850	0.00 ■■	0.00	5,850	5,850	5,850	0	0
02/03/2017	5,850	0.25 ▲	4.46	5,210	5,850	5,210	190	1,111,500
01/03/2017	5,600	0.20 ▲	3.70	5,030	5,650	5,030	1,110	6,216,000
28/02/2017	5,400	-0.40 ▼	-6.90	5,400	5,400	5,400	100	540,000
27/02/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
24/02/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
23/02/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
22/02/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
21/02/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
20/02/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
17/02/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
16/02/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
15/02/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	1,000	5,800,000
14/02/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
13/02/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
10/02/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
09/02/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
08/02/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
07/02/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
06/02/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
03/02/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
02/02/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
25/01/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
24/01/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
23/01/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
20/01/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
19/01/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
18/01/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
17/01/2017	5,800	-0.20 ▼	-3.33	5,800	5,800	5,800	10	58,000
16/01/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
13/01/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
12/01/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
11/01/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
10/01/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
09/01/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
06/01/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
05/01/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
04/01/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
03/01/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
30/12/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
29/12/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
28/12/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
27/12/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
26/12/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
23/12/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
22/12/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
21/12/2016	6,000	0.14 ▲	2.39	6,000	6,000	6,000	20	120,000
20/12/2016	5,860	0.00 ■■	0.00	5,860	5,860	5,860	0	0
19/12/2016	5,860	0.00 ■■	0.00	5,860	5,860	5,860	0	0
16/12/2016	5,860	0.00 ■■	0.00	5,860	5,860	5,860	0	0
15/12/2016	5,860	0.00 ■■	0.00	5,860	5,860	5,860	0	0
14/12/2016	5,860	0.00 ■■	0.00	5,860	5,860	5,860	0	0
13/12/2016	5,860	0.00 ■■	0.00	5,860	5,860	5,860	0	0
12/12/2016	5,860	0.00 ■■	0.00	5,860	5,860	5,860	0	0
09/12/2016	5,860	0.00 ■■	0.00	5,860	5,860	5,860	0	0
08/12/2016	5,860	0.28 ▲	5.02	5,860	5,860	5,860	10	58,600
07/12/2016	5,580	0.28 ▲	5.28	4,930	5,580	4,930	40	223,200
06/12/2016	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
05/12/2016	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
02/12/2016	5,300	0.02 ▲	0.38	4,920	5,300	4,920	210	1,113,000
01/12/2016	5,280	0.28 ▲	5.60	5,280	5,280	4,650	30	158,400
30/11/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
29/11/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
28/11/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
25/11/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	80	400,000
24/11/2016	5,000	0.10 ▲	2.04	4,900	5,000	4,900	270	1,350,000
23/11/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
22/11/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
21/11/2016	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	2,050	10,045,000
18/11/2016	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	470	2,350,000
17/11/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
16/11/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
15/11/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
14/11/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,100	10	51,000
11/11/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
10/11/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
09/11/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
08/11/2016	5,100	-0.25 ▼	-4.67	5,100	5,100	5,100	350	1,785,000
07/11/2016	5,350	0.30 ▲	5.94	5,350	5,350	5,350	400	2,140,000
04/11/2016	5,050	0.00 ■■	0.00	5,050	5,050	5,050	0	0
03/11/2016	5,050	0.00 ■■	0.00	5,050	5,050	5,050	0	0
02/11/2016	5,050	0.00 ■■	0.00	5,100	5,100	5,050	150	757,500
01/11/2016	5,050	0.33 ▲	6.99	5,050	5,050	5,050	30	151,500
31/10/2016	4,720	0.30 ▲	6.79	4,720	4,720	4,720	10	47,200
28/10/2016	4,420	-0.32 ▼	-6.75	4,420	4,420	4,420	10,000	44,200,000
27/10/2016	4,740	0.00 ■■	0.00	4,740	4,740	4,740	0	0
26/10/2016	4,740	0.00 ■■	0.00	4,740	4,740	4,740	0	0
25/10/2016	4,740	0.00 ■■	0.00	4,740	4,740	4,740	0	0
24/10/2016	4,740	-0.35 ▼	-6.88	4,740	4,740	4,740	3,030	14,362,200
21/10/2016	5,090	0.26 ▲	5.38	5,090	5,090	5,090	10	50,900
20/10/2016	4,830	0.31 ▲	6.86	4,830	4,830	4,830	1,000	4,830,000
19/10/2016	4,520	-0.33 ▼	-6.80	4,850	4,850	4,520	30	135,600
18/10/2016	4,850	0.31 ▲	6.83	4,850	4,850	4,850	10	48,500
17/10/2016	4,540	0.29 ▲	6.82	4,540	4,540	4,540	10	45,400
14/10/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	0	0
13/10/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	0	0
12/10/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	0	0
11/10/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	0	0
10/10/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	5,600	23,800,000
07/10/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	0	0
06/10/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	0	0
05/10/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	130	552,500
04/10/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	0	0
03/10/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	0	0
30/09/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	0	0
29/09/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	20	85,000
28/09/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	0	0
27/09/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	0	0
26/09/2016	4,250	0.00 ■■	0.00	4,250	4,250	4,250	0	0
23/09/2016	4,250	-0.29 ▼	-6.39	4,250	4,250	4,250	2,000	8,500,000
22/09/2016	4,540	0.00 ■■	0.00	4,540	4,540	4,540	0	0
21/09/2016	4,540	-0.34 ▼	-6.97	4,540	4,540	4,540	250	1,135,000
20/09/2016	4,880	0.00 ■■	0.00	4,880	4,880	4,880	0	0
19/09/2016	4,880	0.00 ■■	0.00	4,880	4,880	4,880	0	0
16/09/2016	4,880	0.00 ■■	0.00	4,880	4,880	4,880	0	0
15/09/2016	4,880	0.00 ■■	0.00	4,880	4,880	4,880	0	0
14/09/2016	4,880	-0.36 ▼	-6.87	4,880	4,880	4,880	650	3,172,000
13/09/2016	5,240	0.34 ▲	6.94	5,240	5,240	5,240	10	52,400
12/09/2016	4,900	0.30 ▲	6.52	4,900	4,900	4,900	30	147,000
09/09/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
08/09/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
07/09/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
06/09/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
05/09/2016	4,600	0.10 ▲	2.22	4,600	4,600	4,600	30	138,000
01/09/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	220	990,000
31/08/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	580	2,610,000
30/08/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,400	6,120	27,540,000
29/08/2016	4,500	0.20 ▲	4.65	4,500	4,500	4,500	330	1,485,000
26/08/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
25/08/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	12,010	51,643,000
24/08/2016	4,300	-0.30 ▼	-6.52	4,400	4,400	4,300	10,000	43,000,000
23/08/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
22/08/2016	4,600	0.30 ▲	6.98	4,600	4,600	4,400	120	552,000
19/08/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	400	1,720,000
18/08/2016	4,300	-0.20 ▼	-4.44	4,400	4,400	4,300	20	86,000
17/08/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
16/08/2016	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	3,000	13,500,000
15/08/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
12/08/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
11/08/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
10/08/2016	4,600	0.30 ▲	6.98	4,300	4,600	4,300	540	2,484,000
09/08/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
08/08/2016	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	2,310	9,933,000
05/08/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
04/08/2016	4,400	0.10 ▲	2.33	4,300	4,400	4,300	3,510	15,444,000
03/08/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	3,240	13,932,000
02/08/2016	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	7,000	30,100,000
01/08/2016	4,400	0.00 ■■	0.00	4,500	4,500	4,400	1,020	4,488,000
29/07/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,400	2,000	8,800,000
28/07/2016	4,400	-0.10 ▼	-2.22	4,400	4,400	4,400	1,020	4,488,000
27/07/2016	4,500	0.20 ▲	4.65	4,500	4,500	4,500	20	90,000
26/07/2016	4,300	0.00 ■■	0.00	4,500	4,500	4,300	810	3,483,000
25/07/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
22/07/2016	4,300	0.00 ■■	0.00	4,400	4,400	4,300	15,900	68,370,000
21/07/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	7,200	30,960,000
20/07/2016	4,300	-0.30 ▼	-6.52	4,400	4,400	4,300	4,340	18,662,000
19/07/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
18/07/2016	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	50	230,000
15/07/2016	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	80	384,000
14/07/2016	4,900	0.20 ▲	4.26	4,900	4,900	4,900	140	686,000
13/07/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,700	290	1,363,000
12/07/2016	4,700	0.30 ▲	6.82	4,700	4,700	4,300	210	987,000
11/07/2016	4,400	0.20 ▲	4.76	4,400	4,400	4,400	1,270	5,588,000
08/07/2016	4,200	-0.30 ▼	-6.67	4,200	4,800	4,200	4,240	17,808,000
07/07/2016	4,500	-0.30 ▼	-6.25	5,000	5,000	4,500	10,450	47,025,000
06/07/2016	4,800	-0.30 ▼	-5.88	5,000	5,000	4,800	6,080	29,184,000
05/07/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
04/07/2016	5,100	0.00 ■■	0.00	5,200	5,200	5,100	20	102,000
01/07/2016	5,100	0.10 ▲	2.00	5,100	5,100	5,100	100	510,000
30/06/2016	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	200	1,000,000
29/06/2016	5,300	0.10 ▲	1.92	5,300	5,300	5,300	10	53,000
28/06/2016	5,200	-0.30 ▼	-5.45	5,800	5,800	5,200	260	1,352,000
27/06/2016	5,500	0.00 ■■	0.00	5,800	5,800	5,500	110	605,000
24/06/2016	5,500	-0.10 ▼	-1.79	5,500	5,500	5,300	50	275,000
23/06/2016	5,600	0.10 ▲	1.82	5,800	5,800	5,200	540	3,024,000
22/06/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
21/06/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
20/06/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
17/06/2016	5,500	0.30 ▲	5.77	5,500	5,500	5,500	10	55,000
16/06/2016	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	10	52,000
15/06/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
14/06/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
13/06/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
10/06/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
09/06/2016	5,500	0.10 ▲	1.85	5,500	5,500	5,500	10	55,000
08/06/2016	5,400	0.00 ■■	0.00	5,500	5,500	5,400	20	108,000
07/06/2016	5,400	0.00 ■■	0.00	5,400	5,400	5,400	10	54,000
06/06/2016	5,400	-0.10 ▼	-1.82	5,200	5,500	5,200	1,730	9,342,000
03/06/2016	5,500	-0.40 ▼	-6.78	5,500	5,500	5,500	5,000	27,500,000
02/06/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
01/06/2016	5,900	-0.10 ▼	-1.67	6,100	6,100	5,600	1,020	6,018,000
31/05/2016	6,000	0.10 ▲	1.69	6,000	6,000	5,500	30	180,000
30/05/2016	5,900	-0.10 ▼	-1.67	5,600	5,900	5,600	20	118,000
27/05/2016	6,000	0.30 ▲	5.26	6,000	6,000	6,000	10	60,000
26/05/2016	5,700	-0.40 ▼	-6.56	5,700	5,700	5,700	2,390	13,623,000
25/05/2016	6,100	0.30 ▲	5.17	5,400	6,100	5,400	90	549,000
24/05/2016	5,800	0.30 ▲	5.45	5,600	5,800	5,200	5,550	32,190,000
23/05/2016	5,500	0.30 ▲	5.77	4,900	5,500	4,900	35,710	196,405,000
20/05/2016	5,200	0.30 ▲	6.12	4,600	5,200	4,600	20	104,000
19/05/2016	4,900	-0.30 ▼	-5.77	4,900	4,900	4,900	10	49,000
18/05/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
17/05/2016	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	10	52,000
16/05/2016	5,500	-0.40 ▼	-6.78	5,500	5,500	5,500	10	55,000
13/05/2016	5,900	0.10 ▲	1.72	5,400	5,900	5,400	30	177,000
12/05/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
11/05/2016	5,800	0.20 ▲	3.57	5,800	5,800	5,800	10	58,000
10/05/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
09/05/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
06/05/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
05/05/2016	5,600	0.10 ▲	1.82	5,600	5,600	5,600	10	56,000
04/05/2016	5,500	0.30 ▲	5.77	5,500	5,500	5,500	10	55,000
29/04/2016	5,200	0.30 ▲	6.12	5,200	5,200	5,200	10	52,000
28/04/2016	4,900	0.30 ▲	6.52	4,900	4,900	4,900	10	49,000
27/04/2016	4,600	0.30 ▲	6.98	4,600	4,600	4,600	40	184,000
26/04/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
25/04/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
22/04/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
21/04/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
20/04/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
19/04/2016	4,300	-0.30 ▼	-6.52	4,600	4,600	4,300	510	2,193,000
15/04/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
14/04/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
13/04/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
12/04/2016	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	10	46,000
11/04/2016	4,900	0.30 ▲	6.52	4,900	4,900	4,300	900	4,410,000
08/04/2016	4,600	0.30 ▲	6.98	4,600	4,600	4,600	1,230	5,658,000
07/04/2016	4,300	-0.30 ▼	-6.52	4,900	4,900	4,300	680	2,924,000
06/04/2016	4,600	0.30 ▲	6.98	4,600	4,600	4,600	10	46,000
05/04/2016	4,300	-0.30 ▼	-6.52	4,300	4,300	4,300	10	43,000
04/04/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	200	920,000
01/04/2016	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	10	46,000
31/03/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
30/03/2016	4,900	0.30 ▲	6.52	4,900	4,900	4,900	20	98,000
29/03/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
28/03/2016	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	1,000	4,600,000
25/03/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
24/03/2016	4,900	-0.30 ▼	-5.77	5,200	5,200	4,900	1,820	8,918,000
23/03/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	760	3,952,000
22/03/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
21/03/2016	5,200	0.30 ▲	6.12	5,200	5,200	5,200	350	1,820,000
18/03/2016	4,900	-0.30 ▼	-5.77	5,000	5,000	4,900	3,640	17,836,000
17/03/2016	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	180	936,000
16/03/2016	5,400	-0.40 ▼	-6.90	6,200	6,200	5,400	170	918,000
15/03/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
14/03/2016	5,800	-0.40 ▼	-6.45	5,800	5,800	5,800	20	116,000
11/03/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
10/03/2016	6,200	0.40 ▲	6.90	6,200	6,200	6,200	10	62,000
09/03/2016	5,800	-0.40 ▼	-6.45	5,800	5,800	5,800	400	2,320,000
08/03/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
07/03/2016	6,200	0.40 ▲	6.90	6,200	6,200	6,200	10	62,000
04/03/2016	5,800	0.00 ■■	0.00	6,100	6,100	5,800	60	348,000
03/03/2016	5,800	-0.40 ▼	-6.45	5,800	5,800	5,800	10	58,000
02/03/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
01/03/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
29/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
26/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
25/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
24/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
23/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
22/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
19/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	30	186,000
18/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
17/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
16/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
15/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
05/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
04/02/2016	6,200	0.40 ▲	6.90	6,200	6,200	6,200	10	62,000
03/02/2016	5,800	0.30 ▲	5.45	5,800	5,800	5,800	10	58,000
02/02/2016	5,500	-0.40 ▼	-6.78	6,300	6,300	5,500	2,020	11,110,000
01/02/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
29/01/2016	5,900	-0.40 ▼	-6.35	5,900	5,900	5,900	20	118,000
28/01/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
27/01/2016	6,300	0.40 ▲	6.78	6,300	6,300	6,300	10	63,000
26/01/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
25/01/2016	5,900	0.30 ▲	5.36	5,900	5,900	5,900	10	59,000
22/01/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
21/01/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
20/01/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
19/01/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
18/01/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
15/01/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
14/01/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
13/01/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
12/01/2016	5,600	-0.40 ▼	-6.67	5,600	5,600	5,600	130	728,000
11/01/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
08/01/2016	6,000	-0.40 ▼	-6.25	6,300	6,300	6,000	4,000	24,000,000
07/01/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
06/01/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
05/01/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
04/01/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
31/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
30/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
29/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
28/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
25/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
24/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
23/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
22/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
21/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
18/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
17/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
16/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
15/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
14/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
11/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
10/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
09/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
08/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
07/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
04/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	10	64,000
03/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
02/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
01/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
30/11/2015	6,400	0.30 ▲	4.92	6,400	6,400	5,700	614,210	3,930,944,000
27/11/2015	6,100	-0.40 ▼	-6.15	6,500	6,500	6,100	110	671,000
26/11/2015	6,500	0.30 ▲	4.84	6,200	6,500	5,800	720	4,680,000
25/11/2015	6,200	0.30 ▲	5.08	6,200	6,200	6,200	100	620,000
24/11/2015	5,900	0.30 ▲	5.36	5,900	5,900	5,900	200	1,180,000
23/11/2015	5,600	-0.40 ▼	-6.67	5,600	5,600	5,600	900	5,040,000
20/11/2015	6,000	0.20 ▲	3.45	6,000	6,000	6,000	20	120,000
19/11/2015	5,800	-0.20 ▼	-3.33	5,800	5,800	5,800	100	580,000
18/11/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
17/11/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
16/11/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
13/11/2015	6,000	0.20 ▲	3.45	6,000	6,000	6,000	10	60,000
12/11/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	50	290,000
11/11/2015	5,800	-0.40 ▼	-6.45	5,800	5,800	5,800	50	290,000
10/11/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
09/11/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
06/11/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
05/11/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
04/11/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
03/11/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	30	186,000
02/11/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
30/10/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	20	124,000
29/10/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
28/10/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
27/10/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
26/10/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
23/10/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
22/10/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
21/10/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
20/10/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
19/10/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
16/10/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
15/10/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
14/10/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
13/10/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
12/10/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
09/10/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
08/10/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
07/10/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
06/10/2015	6,200	0.40 ▲	6.90	6,200	6,200	6,200	20	124,000
05/10/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
02/10/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
01/10/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
30/09/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
29/09/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
28/09/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
25/09/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
24/09/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
23/09/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
22/09/2015	5,800	0.30 ▲	5.45	5,800	5,800	5,800	10	58,000
21/09/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
18/09/2015	5,500	-0.40 ▼	-6.78	6,000	6,000	5,500	110	605,000
17/09/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
16/09/2015	5,900	-0.10 ▼	-1.67	5,900	5,900	5,900	100	590,000
15/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
14/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
11/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	60	360,000
10/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
09/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
08/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
07/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
04/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	20	120,000
03/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
01/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	20	120,000
31/08/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
28/08/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
27/08/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
26/08/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
25/08/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	30	180,000
24/08/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
21/08/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
20/08/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
19/08/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	10	60,000
18/08/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
17/08/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
14/08/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
13/08/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
12/08/2015	6,000	-0.40 ▼	-6.25	6,000	6,000	6,000	20	120,000
11/08/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	20	128,000
10/08/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
07/08/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	10	64,000
06/08/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
05/08/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
04/08/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
03/08/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
31/07/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
30/07/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
29/07/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
28/07/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
27/07/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
24/07/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
23/07/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
22/07/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
21/07/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
20/07/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
17/07/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
16/07/2015	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	20	128,000
15/07/2015	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
14/07/2015	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
13/07/2015	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
10/07/2015	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
09/07/2015	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	10	65,000
08/07/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
07/07/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
06/07/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	20	132,000
03/07/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	10	66,000
02/07/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	20	132,000
01/07/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
30/06/2015	6,600	0.40 ▲	6.45	6,600	6,600	6,600	20	132,000
29/06/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
26/06/2015	6,200	-0.40 ▼	-6.06	6,600	6,600	6,200	50	310,000
25/06/2015	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	10	66,000
24/06/2015	7,000	0.40 ▲	6.06	6,200	7,000	6,200	90	630,000
23/06/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	20	132,000
22/06/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	10	66,000
19/06/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
18/06/2015	6,600	0.30 ▲	4.76	6,600	6,600	6,600	10	66,000
17/06/2015	6,300	-0.40 ▼	-5.97	6,600	6,600	6,300	50	315,000
16/06/2015	6,700	0.20 ▲	3.08	6,700	6,700	6,700	10	67,000
15/06/2015	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
12/06/2015	6,500	0.40 ▲	6.56	6,500	6,500	6,500	10	65,000
11/06/2015	6,100	0.30 ▲	5.17	6,100	6,100	6,100	10	61,000
10/06/2015	5,800	0.00 ■■	0.00	6,100	6,100	5,800	20	116,000
09/06/2015	5,800	-0.30 ▼	-4.92	5,800	5,800	5,800	20	116,000
08/06/2015	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
05/06/2015	6,100	0.30 ▲	5.17	6,100	6,100	6,100	10	61,000
04/06/2015	5,800	0.30 ▲	5.45	5,800	5,800	5,800	40	232,000
03/06/2015	5,500	0.20 ▲	3.77	5,500	5,500	5,500	20	110,000
02/06/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
01/06/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
29/05/2015	5,300	-0.30 ▼	-5.36	5,400	5,400	5,300	1,050	5,565,000
28/05/2015	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	3,190	17,864,000
27/05/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
26/05/2015	5,700	0.00 ■■	0.00	5,600	5,700	5,600	770	4,389,000
25/05/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
22/05/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
21/05/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
20/05/2015	5,700	-0.10 ▼	-1.72	5,700	5,700	5,700	10	57,000
19/05/2015	5,800	0.10 ▲	1.75	5,800	5,800	5,800	10	58,000
18/05/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
15/05/2015	5,700	-0.40 ▼	-6.56	5,700	5,700	5,700	500	2,850,000
14/05/2015	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
13/05/2015	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
12/05/2015	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
11/05/2015	6,100	0.00 ■■	0.00	6,100	6,100	6,100	10	61,000
08/05/2015	6,100	0.00 ■■	0.00	6,100	6,100	6,100	200	1,220,000
07/05/2015	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
06/05/2015	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	60	366,000
05/05/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
04/05/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
27/04/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
24/04/2015	6,400	-0.20 ▼	-3.03	6,400	6,400	6,400	20	128,000
23/04/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
22/04/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
21/04/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
20/04/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
17/04/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
16/04/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
15/04/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
14/04/2015	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	10	66,000
13/04/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
10/04/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
09/04/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
08/04/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
07/04/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
06/04/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
03/04/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
02/04/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
01/04/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
31/03/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
30/03/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
27/03/2015	7,000	0.40 ▲	6.06	7,000	7,000	7,000	10	70,000
26/03/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
25/03/2015	6,600	0.40 ▲	6.45	6,600	6,600	6,600	20	132,000
24/03/2015	6,200	0.00 ■■	0.00	6,000	6,200	6,000	20	124,000
23/03/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
20/03/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
19/03/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
18/03/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
17/03/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	10	62,000
16/03/2015	6,200	0.20 ▲	3.33	6,200	6,200	6,200	10	62,000
13/03/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
12/03/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
11/03/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
10/03/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
09/03/2015	6,000	-0.20 ▼	-3.23	6,000	6,000	6,000	200	1,200,000
06/03/2015	6,200	-0.30 ▼	-4.62	6,100	6,200	6,100	390	2,418,000
05/03/2015	6,500	0.30 ▲	4.84	6,500	6,500	6,500	10	65,000
04/03/2015	6,200	0.20 ▲	3.33	6,200	6,200	6,200	10	62,000
03/03/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
02/03/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
27/02/2015	6,000	-0.40 ▼	-6.25	6,000	6,000	6,000	10	60,000
26/02/2015	6,400	0.40 ▲	6.67	6,400	6,400	6,400	910	5,824,000
25/02/2015	6,000	0.10 ▲	1.69	6,000	6,000	6,000	50	300,000
24/02/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
13/02/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
12/02/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
11/02/2015	5,900	0.30 ▲	5.36	5,900	5,900	5,900	580	3,422,000
10/02/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
09/02/2015	5,600	0.10 ▲	1.82	5,600	5,800	5,600	2,540	14,224,000
06/02/2015	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	10	55,000
05/02/2015	5,600	-0.40 ▼	-6.67	5,600	5,600	5,600	10	56,000
04/02/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
03/02/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
02/02/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
30/01/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	80	480,000
29/01/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	220	1,320,000
28/01/2015	6,000	-0.40 ▼	-6.25	6,500	6,500	6,000	5,010	30,060,000
27/01/2015	6,400	0.40 ▲	6.67	6,400	6,400	6,000	350	2,240,000
26/01/2015	6,000	0.00 ■■	0.00	6,000	6,400	6,000	320	1,920,000
23/01/2015	6,000	0.30 ▲	5.26	6,000	6,000	6,000	10	60,000
22/01/2015	5,700	0.10 ▲	1.79	5,700	5,700	5,700	10	57,000
21/01/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
20/01/2015	5,600	0.00 ■■	0.00	5,600	5,900	5,600	1,200	6,720,000
19/01/2015	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	100	560,000
16/01/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
15/01/2015	5,700	-0.40 ▼	-6.56	5,700	5,700	5,700	1,010	5,757,000
14/01/2015	6,100	-0.40 ▼	-6.15	6,100	6,100	6,100	50	305,000
13/01/2015	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
12/01/2015	6,500	0.00 ■■	0.00	6,500	6,500	6,100	1,080	7,020,000
09/01/2015	6,500	0.20 ▲	3.17	6,300	6,500	6,300	130	845,000
08/01/2015	6,300	0.30 ▲	5.00	6,400	6,400	6,300	320	2,016,000
07/01/2015	6,000	0.30 ▲	5.26	6,000	6,000	5,900	2,440	14,640,000
06/01/2015	5,700	0.30 ▲	5.56	5,700	5,700	5,700	10	57,000
05/01/2015	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
31/12/2014	5,400	-0.30 ▼	-5.26	5,400	5,400	5,400	4,370	23,598,000
30/12/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
29/12/2014	5,700	-0.30 ▼	-5.00	6,000	6,000	5,700	3,500	19,950,000
26/12/2014	6,000	-0.30 ▼	-4.76	5,900	6,000	5,900	20	120,000
25/12/2014	6,300	0.40 ▲	6.78	6,300	6,300	6,300	10	63,000
24/12/2014	5,900	-0.40 ▼	-6.35	5,900	5,900	5,900	10	59,000
23/12/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
22/12/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
19/12/2014	6,300	0.40 ▲	6.78	6,300	6,300	6,300	10	63,000
18/12/2014	5,900	0.20 ▲	3.51	5,900	5,900	5,900	480	2,832,000
17/12/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
16/12/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
15/12/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,700	200	1,140,000
12/12/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
11/12/2014	5,700	-0.40 ▼	-6.56	5,700	6,500	5,700	3,930	22,401,000
10/12/2014	6,100	0.30 ▲	5.17	5,800	6,100	5,800	410	2,501,000
09/12/2014	5,800	-0.30 ▼	-4.92	5,800	5,800	5,800	510	2,958,000
08/12/2014	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
05/12/2014	6,100	-0.10 ▼	-1.61	5,900	6,100	5,900	460	2,806,000
04/12/2014	6,200	0.30 ▲	5.08	6,200	6,200	6,200	10	62,000
03/12/2014	5,900	-0.30 ▼	-4.84	5,900	5,900	5,900	120	708,000
02/12/2014	6,200	0.40 ▲	6.90	6,100	6,200	6,100	20	124,000
01/12/2014	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	60	348,000
28/11/2014	5,900	-0.40 ▼	-6.35	5,900	5,900	5,900	10	59,000
27/11/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
26/11/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,300	20	126,000
25/11/2014	6,300	0.40 ▲	6.78	5,600	6,300	5,600	520	3,276,000
24/11/2014	5,900	-0.40 ▼	-6.35	6,300	6,300	5,900	2,000	11,800,000
21/11/2014	6,300	0.40 ▲	6.78	6,300	6,300	6,300	20	126,000
20/11/2014	5,900	0.20 ▲	3.51	5,900	5,900	5,900	10	59,000
19/11/2014	5,700	-0.30 ▼	-5.00	5,900	5,900	5,700	6,510	37,107,000
18/11/2014	6,000	0.30 ▲	5.26	5,700	6,000	5,700	3,980	23,880,000
17/11/2014	5,700	0.00 ■■	0.00	6,000	6,000	5,700	30	171,000
14/11/2014	5,700	-0.40 ▼	-6.56	5,700	5,700	5,700	50	285,000
13/11/2014	6,100	-0.40 ▼	-6.15	6,100	6,100	6,100	2,970	18,117,000
12/11/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,500	20	130,000
11/11/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
10/11/2014	6,500	0.10 ▲	1.56	6,000	6,500	6,000	90	585,000
07/11/2014	6,400	0.20 ▲	3.23	6,400	6,400	6,300	2,920	18,688,000
06/11/2014	6,200	0.30 ▲	5.08	6,200	6,200	6,200	20	124,000
05/11/2014	5,900	-0.40 ▼	-6.35	6,500	6,500	5,900	1,960	11,564,000
04/11/2014	6,300	0.40 ▲	6.78	6,300	6,300	6,200	610	3,843,000
03/11/2014	5,900	0.00 ■■	0.00	5,600	5,900	5,600	120	708,000
31/10/2014	5,900	0.30 ▲	5.36	5,700	5,900	5,700	200	1,180,000
30/10/2014	5,600	0.10 ▲	1.82	5,600	5,600	5,600	10	56,000
29/10/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
28/10/2014	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	2,610	14,355,000
27/10/2014	5,600	0.00 ■■	0.00	5,600	5,700	5,600	2,510	14,056,000
24/10/2014	5,600	0.00 ■■	0.00	5,600	5,600	5,600	270	1,512,000
23/10/2014	5,600	0.20 ▲	3.70	5,600	5,600	5,600	10	56,000
22/10/2014	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	14,910	80,514,000
21/10/2014	5,600	-0.40 ▼	-6.67	5,600	5,700	5,600	13,520	75,712,000
20/10/2014	6,000	-0.40 ▼	-6.25	6,000	6,000	6,000	15,090	90,540,000
17/10/2014	6,400	0.40 ▲	6.67	6,300	6,400	6,300	30	192,000
16/10/2014	6,000	-0.30 ▼	-4.76	6,600	6,600	6,000	20	120,000
15/10/2014	6,300	0.30 ▲	5.00	6,300	6,300	6,300	10	63,000
14/10/2014	6,000	-0.20 ▼	-3.23	6,000	6,000	6,000	10	60,000
13/10/2014	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	130	806,000
10/10/2014	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	190	1,197,000
09/10/2014	6,400	0.40 ▲	6.67	6,000	6,400	6,000	5,200	33,280,000
08/10/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
07/10/2014	6,000	-0.30 ▼	-4.76	6,100	6,100	6,000	6,000	36,000,000
06/10/2014	6,300	0.10 ▲	1.61	6,000	6,300	6,000	510	3,213,000
03/10/2014	6,200	0.40 ▲	6.90	6,100	6,200	6,100	120	744,000
02/10/2014	5,800	0.30 ▲	5.45	5,800	5,800	5,800	190	1,102,000
01/10/2014	5,500	-0.30 ▼	-5.17	5,800	5,800	5,500	20	110,000
30/09/2014	5,800	-0.40 ▼	-6.45	5,800	5,800	5,800	10	58,000
29/09/2014	6,200	0.10 ▲	1.64	5,700	6,200	5,700	20	124,000
26/09/2014	6,100	-0.20 ▼	-3.17	5,900	6,100	5,900	2,310	14,091,000
25/09/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
24/09/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
23/09/2014	6,300	0.30 ▲	5.00	6,000	6,300	6,000	220	1,386,000
22/09/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	200	1,200,000
19/09/2014	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	20	120,000
18/09/2014	6,100	0.00 ■■	0.00	6,100	6,300	6,100	3,140	19,154,000
17/09/2014	6,100	-0.10 ▼	-1.61	6,600	6,600	6,100	7,000	42,700,000
16/09/2014	6,200	0.40 ▲	6.90	5,700	6,200	5,700	5,050	31,310,000
15/09/2014	5,800	0.10 ▲	1.75	5,600	5,800	5,600	5,330	30,914,000
12/09/2014	5,700	-0.30 ▼	-5.00	5,600	5,700	5,600	7,390	42,123,000
11/09/2014	6,000	-0.10 ▼	-1.64	6,100	6,100	5,700	2,920	17,520,000
10/09/2014	6,100	-0.40 ▼	-6.15	6,100	6,100	6,100	110	671,000
09/09/2014	6,500	0.30 ▲	4.84	6,600	6,600	6,500	360	2,340,000
08/09/2014	6,200	0.40 ▲	6.90	6,200	6,200	5,800	4,820	29,884,000
05/09/2014	5,800	0.30 ▲	5.45	5,800	5,800	5,800	1,750	10,150,000
04/09/2014	5,500	0.30 ▲	5.77	5,500	5,500	5,500	22,000	121,000,000
03/09/2014	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	10	52,000
29/08/2014	5,500	-0.40 ▼	-6.78	5,500	5,500	5,500	120	660,000
28/08/2014	5,900	0.20 ▲	3.51	5,400	5,900	5,400	20	118,000
27/08/2014	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	2,000	11,400,000
26/08/2014	6,000	0.10 ▲	1.69	6,000	6,000	5,900	160	960,000
25/08/2014	5,900	0.00 ■■	0.00	5,900	5,900	5,900	510	3,009,000
22/08/2014	5,900	0.20 ▲	3.51	6,000	6,000	5,900	30	177,000
21/08/2014	5,700	0.10 ▲	1.79	5,600	5,700	5,600	5,550	31,635,000
20/08/2014	5,600	0.10 ▲	1.82	5,200	5,600	5,200	3,050	17,080,000
19/08/2014	5,500	0.20 ▲	3.77	5,500	5,500	5,500	10	55,000
18/08/2014	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	600	3,180,000
15/08/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
14/08/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	10	55,000
13/08/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
12/08/2014	5,500	-0.30 ▼	-5.17	5,500	5,500	5,500	500	2,750,000
11/08/2014	5,800	0.20 ▲	3.57	5,600	5,800	5,600	1,140	6,612,000
08/08/2014	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
07/08/2014	5,600	0.10 ▲	1.82	5,600	5,600	5,600	70	392,000
06/08/2014	5,500	0.20 ▲	3.77	5,500	5,600	5,500	8,380	46,090,000
05/08/2014	5,300	0.30 ▲	6.00	5,100	5,300	5,100	9,600	50,880,000
04/08/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
01/08/2014	5,000	-0.20 ▼	-3.85	5,200	5,300	5,000	2,120	10,600,000
31/07/2014	5,200	0.20 ▲	4.00	4,900	5,200	4,800	140	728,000
30/07/2014	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	200	1,000,000
29/07/2014	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
28/07/2014	5,100	0.00 ■■	0.00	5,100	5,100	5,100	1,530	7,803,000
25/07/2014	5,100	-0.30 ▼	-5.56	5,100	5,400	5,100	6,560	33,456,000
24/07/2014	5,400	0.30 ▲	5.88	5,300	5,400	5,100	11,080	59,832,000
23/07/2014	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
22/07/2014	5,100	0.10 ▲	2.00	5,000	5,300	5,000	2,700	13,770,000
21/07/2014	5,000	0.30 ▲	6.38	5,000	5,000	5,000	3,530	17,650,000
18/07/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
17/07/2014	4,700	0.20 ▲	4.44	4,700	4,700	4,700	10	47,000
16/07/2014	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	4,000	18,000,000
15/07/2014	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	20	92,000
14/07/2014	4,800	0.20 ▲	4.35	4,600	4,800	4,600	20	96,000
11/07/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
10/07/2014	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	1,400	6,440,000
09/07/2014	4,700	0.10 ▲	2.17	4,700	4,700	4,700	110	517,000
08/07/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	1,320	6,072,000
07/07/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
04/07/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
03/07/2014	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	20	92,000
02/07/2014	4,800	0.10 ▲	2.13	4,800	4,800	4,800	10	48,000
01/07/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
30/06/2014	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	20	94,000
27/06/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
26/06/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	10	50,000
25/06/2014	5,000	0.10 ▲	2.04	5,000	5,000	5,000	10	50,000
24/06/2014	4,900	0.30 ▲	6.52	4,500	4,900	4,500	970	4,753,000
23/06/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
20/06/2014	4,600	-0.30 ▼	-6.12	5,100	5,100	4,600	20	92,000
19/06/2014	4,900	0.30 ▲	6.52	4,900	4,900	4,900	10	49,000
18/06/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
17/06/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	10	46,000
16/06/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
13/06/2014	4,600	-0.10 ▼	-2.13	4,600	4,900	4,600	2,050	9,430,000
12/06/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
11/06/2014	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	10	47,000
10/06/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
09/06/2014	5,000	0.20 ▲	4.17	5,000	5,000	5,000	1,740	8,700,000
06/06/2014	4,800	0.00 ■■	0.00	4,800	4,800	4,800	10	48,000
05/06/2014	4,800	0.30 ▲	6.67	4,700	4,800	4,700	660	3,168,000
04/06/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
03/06/2014	4,500	-0.20 ▼	-4.26	4,600	4,600	4,500	4,440	19,980,000
02/06/2014	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	20	94,000
30/05/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
29/05/2014	5,000	0.30 ▲	6.38	4,500	5,000	4,500	20,420	102,100,000
28/05/2014	4,700	0.30 ▲	6.82	4,700	4,700	4,700	50	235,000
27/05/2014	4,400	-0.30 ▼	-6.38	4,400	4,400	4,400	6,720	29,568,000
26/05/2014	4,700	-0.30 ▼	-6.00	5,300	5,300	4,700	110	517,000
23/05/2014	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	20	100,000
22/05/2014	5,300	-0.10 ▼	-1.85	5,300	5,300	5,200	320	1,696,000
21/05/2014	5,400	0.30 ▲	5.88	5,000	5,400	5,000	1,510	8,154,000
20/05/2014	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
19/05/2014	5,100	-0.30 ▼	-5.56	5,100	5,100	5,100	10	51,000
16/05/2014	5,400	0.20 ▲	3.85	5,400	5,400	5,400	70	378,000
15/05/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
14/05/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
13/05/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
12/05/2014	5,200	0.20 ▲	4.00	4,900	5,200	4,700	6,480	33,696,000
09/05/2014	5,000	0.00 ■■	0.00	5,200	5,200	4,700	3,560	17,800,000
08/05/2014	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	560	2,800,000
07/05/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
06/05/2014	5,300	0.10 ▲	1.92	5,300	5,300	5,300	90	477,000
05/05/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
29/04/2014	5,200	0.20 ▲	4.00	4,800	5,200	4,800	170	884,000
28/04/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
25/04/2014	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	800	4,000,000
24/04/2014	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	2,200	11,440,000
23/04/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,300	880	4,664,000
22/04/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,300	300	1,590,000
21/04/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
18/04/2014	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	1,800	9,540,000
17/04/2014	5,500	0.00 ■■	0.00	5,400	5,500	5,400	310	1,705,000
16/04/2014	5,500	0.10 ▲	1.85	5,600	5,600	5,500	130	715,000
15/04/2014	5,400	0.20 ▲	3.85	5,000	5,400	5,000	340	1,836,000
14/04/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
11/04/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	150	780,000
10/04/2014	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	1,750	9,100,000
08/04/2014	5,400	0.00 ■■	0.00	5,500	5,700	5,400	1,530	8,262,000
07/04/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,400	2,590	13,986,000
04/04/2014	5,400	-0.10 ▼	-1.82	5,400	5,400	5,400	500	2,700,000
03/04/2014	5,500	0.20 ▲	3.77	5,200	5,500	5,200	210	1,155,000
02/04/2014	5,300	-0.20 ▼	-3.64	5,600	5,600	5,300	10,750	56,975,000
01/04/2014	5,500	0.00 ■■	0.00	5,300	5,600	5,300	360	1,980,000
31/03/2014	5,500	-0.20 ▼	-3.51	5,400	5,500	5,400	10,180	55,990,000
28/03/2014	5,700	0.00 ■■	0.00	5,500	5,900	5,500	1,920	10,944,000
27/03/2014	5,700	0.30 ▲	5.56	5,600	5,700	5,200	1,830	10,431,000
26/03/2014	5,400	-0.30 ▼	-5.26	5,700	5,800	5,400	6,090	32,886,000
25/03/2014	5,700	0.30 ▲	5.56	5,300	5,700	5,200	11,110	63,327,000
24/03/2014	5,400	0.30 ▲	5.88	5,100	5,400	5,100	5,420	29,268,000
21/03/2014	5,100	0.10 ▲	2.00	5,000	5,100	5,000	3,600	18,360,000
20/03/2014	5,000	-0.10 ▼	-1.96	5,100	5,100	4,900	13,970	69,850,000
19/03/2014	5,100	0.20 ▲	4.08	5,000	5,200	5,000	13,640	69,564,000
18/03/2014	4,900	0.00 ■■	0.00	4,900	5,000	4,900	9,320	45,668,000
17/03/2014	4,900	0.10 ▲	2.08	4,900	5,000	4,900	1,840	9,016,000
14/03/2014	4,800	0.00 ■■	0.00	4,800	4,800	4,800	10	48,000
13/03/2014	4,800	0.00 ■■	0.00	4,900	4,900	4,800	130	624,000
12/03/2014	4,800	0.00 ■■	0.00	4,900	4,900	4,800	1,070	5,136,000
11/03/2014	4,800	-0.10 ▼	-2.04	4,900	5,100	4,800	9,510	45,648,000
10/03/2014	4,900	-0.10 ▼	-2.00	4,800	4,900	4,800	1,600	7,840,000
07/03/2014	5,000	0.20 ▲	4.17	4,800	5,000	4,600	420	2,100,000
06/03/2014	4,800	-0.30 ▼	-5.88	4,900	4,900	4,800	18,530	88,944,000
05/03/2014	5,100	0.20 ▲	4.08	4,900	5,100	4,800	1,790	9,129,000
04/03/2014	4,900	-0.30 ▼	-5.77	4,900	5,200	4,900	4,210	20,629,000
03/03/2014	5,200	0.30 ▲	6.12	4,600	5,200	4,600	1,310	6,812,000
28/02/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	20	98,000
27/02/2014	4,900	-0.30 ▼	-5.77	5,100	5,400	4,900	3,400	16,660,000
26/02/2014	5,200	0.30 ▲	6.12	4,900	5,200	4,800	3,370	17,524,000
25/02/2014	4,900	0.20 ▲	4.26	4,700	4,900	4,700	520	2,548,000
24/02/2014	4,700	0.10 ▲	2.17	4,700	4,700	4,700	5,050	23,735,000
21/02/2014	4,600	0.30 ▲	6.98	4,500	4,600	4,400	400	1,840,000
20/02/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
19/02/2014	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	1,270	5,461,000
18/02/2014	4,400	-0.10 ▼	-2.22	4,300	4,400	4,300	3,500	15,400,000
17/02/2014	4,500	0.20 ▲	4.65	4,300	4,500	4,300	4,560	20,520,000
14/02/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
13/02/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,300	1,630	7,009,000
12/02/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,300	30	129,000
11/02/2014	4,300	-0.20 ▼	-4.44	4,400	4,400	4,300	2,150	9,245,000
10/02/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,500	20	90,000
07/02/2014	4,500	-0.30 ▼	-6.25	4,500	4,500	4,500	770	3,465,000
06/02/2014	4,800	0.10 ▲	2.13	4,800	4,800	4,800	20	96,000
27/01/2014	4,700	0.30 ▲	6.82	4,500	4,700	4,500	740	3,478,000
24/01/2014	4,400	-0.30 ▼	-6.38	4,700	4,700	4,400	30	132,000
23/01/2014	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	540	2,538,000
22/01/2014	5,000	-0.10 ▼	-1.96	4,800	5,000	4,800	130	650,000
21/01/2014	5,100	0.00 ■■	0.00	5,100	5,100	5,100	10	51,000
20/01/2014	5,100	0.20 ▲	4.08	4,900	5,100	4,600	2,510	12,801,000
17/01/2014	4,900	0.30 ▲	6.52	4,900	4,900	4,900	5,400	26,460,000
16/01/2014	4,600	0.30 ▲	6.98	4,600	4,600	4,600	2,130	9,798,000
15/01/2014	4,300	0.20 ▲	4.88	4,100	4,300	4,100	2,970	12,771,000
14/01/2014	4,100	0.20 ▲	5.13	4,100	4,100	4,100	2,010	8,241,000
13/01/2014	3,900	-0.20 ▼	-4.88	4,100	4,300	3,900	6,560	25,584,000
10/01/2014	4,100	-0.20 ▼	-4.65	4,100	4,100	4,100	4,010	16,441,000
09/01/2014	4,300	0.00 ■■	0.00	4,000	4,300	4,000	1,200	5,160,000
08/01/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
07/01/2014	4,300	0.00 ■■	0.00	4,100	4,300	4,000	39,390	169,377,000
06/01/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
03/01/2014	4,300	0.10 ▲	2.38	4,100	4,300	4,000	4,320	18,576,000
02/01/2014	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	200	840,000
31/12/2013	4,300	0.10 ▲	2.38	4,300	4,300	4,300	10	43,000
30/12/2013	4,200	-0.30 ▼	-6.67	4,200	4,200	4,200	100	420,000
27/12/2013	4,500	0.10 ▲	2.27	4,100	4,500	4,100	840	3,780,000
26/12/2013	4,400	-0.30 ▼	-6.38	4,400	4,400	4,400	20	88,000
25/12/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
24/12/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
23/12/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
20/12/2013	4,700	0.10 ▲	2.17	4,700	4,700	4,700	10	47,000
19/12/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
18/12/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
17/12/2013	4,600	0.30 ▲	6.98	4,400	4,600	4,400	70	322,000
16/12/2013	4,300	0.20 ▲	4.88	4,300	4,300	4,300	10	43,000
13/12/2013	4,100	0.20 ▲	5.13	4,000	4,100	4,000	60	246,000
12/12/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	9,940	38,766,000
11/12/2013	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	1,000	3,900,000
10/12/2013	4,000	-0.30 ▼	-6.98	4,000	4,300	4,000	1,120	4,480,000
09/12/2013	4,300	-0.30 ▼	-6.52	4,600	4,600	4,300	20	86,000
06/12/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,600	500	2,300,000
05/12/2013	4,600	0.30 ▲	6.98	4,600	4,600	4,600	10	46,000
04/12/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,300	200	860,000
03/12/2013	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	30	129,000
02/12/2013	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	10	44,000
29/11/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
28/11/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
27/11/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,600	2,200	10,120,000
26/11/2013	4,600	0.30 ▲	6.98	4,300	4,600	4,300	1,650	7,590,000
25/11/2013	4,300	-0.30 ▼	-6.52	4,300	4,300	4,300	900	3,870,000
22/11/2013	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	70	322,000
21/11/2013	4,900	-0.30 ▼	-5.77	5,300	5,300	4,900	30	147,000
20/11/2013	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	2,340	12,168,000
19/11/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
18/11/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
15/11/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
14/11/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
13/11/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
12/11/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
11/11/2013	5,500	0.30 ▲	5.77	5,000	5,500	5,000	560	3,080,000
08/11/2013	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	90	468,000
07/11/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
06/11/2013	5,500	0.20 ▲	3.77	5,300	5,500	5,100	2,120	11,660,000
05/11/2013	5,300	-0.30 ▼	-5.36	5,300	5,300	5,300	720	3,816,000
04/11/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	1,000	5,600,000
01/11/2013	5,600	0.20 ▲	3.70	5,600	5,600	5,600	10	56,000
31/10/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
30/10/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
29/10/2013	5,400	-0.30 ▼	-5.26	5,400	5,400	5,400	500	2,700,000
28/10/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
25/10/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
24/10/2013	5,700	0.20 ▲	3.64	5,800	5,800	5,700	60	342,000
23/10/2013	5,500	0.30 ▲	5.77	5,200	5,500	5,200	220	1,210,000
22/10/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
21/10/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
18/10/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	100	520,000
17/10/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
16/10/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
15/10/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
14/10/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
11/10/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
10/10/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
09/10/2013	5,200	0.00 ■■	0.00	5,000	5,200	5,000	1,110	5,772,000
08/10/2013	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	10	52,000
07/10/2013	5,400	0.10 ▲	1.89	5,400	5,400	5,400	400	2,160,000
04/10/2013	5,300	0.30 ▲	6.00	5,200	5,300	5,200	130	689,000
03/10/2013	5,000	0.30 ▲	6.38	5,000	5,000	4,700	2,020	10,100,000
02/10/2013	4,700	0.30 ▲	6.82	4,700	4,700	4,700	10	47,000
01/10/2013	4,400	0.20 ▲	4.76	4,400	4,400	4,400	10	44,000
30/09/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,200	10	42,000
27/09/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
26/09/2013	4,000	0.00 ■■	0.00	4,100	4,100	4,000	40	160,000
25/09/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	720	2,880,000
24/09/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
23/09/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
20/09/2013	4,100	0.20 ▲	5.13	4,100	4,100	4,100	10	41,000
19/09/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
18/09/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
17/09/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
16/09/2013	3,900	-0.10 ▼	-2.50	4,200	4,200	3,900	6,510	25,389,000
13/09/2013	4,000	0.20 ▲	5.26	4,000	4,000	4,000	10	40,000
12/09/2013	3,800	0.20 ▲	5.56	3,800	3,800	3,800	10	38,000
11/09/2013	3,600	0.20 ▲	5.88	3,600	3,600	3,600	20	72,000
10/09/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
09/09/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
06/09/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
05/09/2013	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	20	68,000
04/09/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
03/09/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
30/08/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
29/08/2013	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	10	36,000
28/08/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
27/08/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
26/08/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
23/08/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
22/08/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
21/08/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
20/08/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	760	2,812,000
19/08/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
16/08/2013	3,700	0.10 ▲	2.78	3,700	3,700	3,700	900	3,330,000
15/08/2013	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	100	360,000
14/08/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
13/08/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	70	259,000
12/08/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,700	4,240	15,688,000
09/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
08/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
07/08/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	200	700,000
06/08/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
05/08/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
02/08/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
01/08/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
31/07/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
30/07/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
29/07/2013	3,600	0.10 ▲	2.86	3,600	3,600	3,600	110	396,000
26/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
25/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
24/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
23/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
22/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
19/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
18/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
17/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
16/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	30	105,000
15/07/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	10	35,000
12/07/2013	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	780	2,808,000
11/07/2013	3,800	0.20 ▲	5.56	3,800	3,800	3,400	480	1,824,000
10/07/2013	3,600	-0.20 ▼	-5.26	4,000	4,000	3,600	20	72,000
09/07/2013	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	10	38,000
08/07/2013	4,000	0.20 ▲	5.26	3,600	4,000	3,600	10,820	43,280,000
05/07/2013	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	21,780	82,764,000
04/07/2013	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	420	1,680,000
03/07/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
02/07/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,200	480	2,016,000
01/07/2013	4,000	-0.30 ▼	-6.98	4,000	4,000	4,000	9,480	37,920,000
28/06/2013	4,300	0.20 ▲	4.88	4,300	4,300	4,300	10	43,000
27/06/2013	4,100	-0.30 ▼	-6.82	4,100	4,100	4,100	1,640	6,724,000
26/06/2013	4,400	-0.30 ▼	-6.38	4,400	4,400	4,400	10	44,000
25/06/2013	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	1,000	4,700,000
24/06/2013	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	20	100,000
21/06/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
20/06/2013	5,200	0.30 ▲	6.12	5,000	5,200	5,000	30	156,000
19/06/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
18/06/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
17/06/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
14/06/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
13/06/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
12/06/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
11/06/2013	4,900	0.10 ▲	2.08	4,800	4,900	4,500	2,040	9,996,000
10/06/2013	4,800	0.00 ■■	0.00	4,500	4,800	4,500	1,010	4,848,000
07/06/2013	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
06/06/2013	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
05/06/2013	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
04/06/2013	4,800	0.10 ▲	2.13	4,700	4,800	4,400	50	240,000
03/06/2013	4,700	-0.20 ▼	-4.08	4,700	4,700	4,600	110	517,000
31/05/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
30/05/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	10	49,000
29/05/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
28/05/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
27/05/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
24/05/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	4,000	19,600,000
23/05/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	5,000	24,500,000
22/05/2013	4,900	0.20 ▲	4.26	5,000	5,000	4,900	3,030	14,847,000
21/05/2013	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	10,000	47,000,000
20/05/2013	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
17/05/2013	4,800	0.30 ▲	6.67	4,800	4,800	4,800	10	48,000
16/05/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
15/05/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
14/05/2013	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	80	360,000
13/05/2013	4,600	0.30 ▲	6.98	4,000	4,600	4,000	1,210	5,566,000
10/05/2013	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	20	86,000
09/05/2013	4,400	-0.10 ▼	-2.22	4,400	4,400	4,400	90	396,000
08/05/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
07/05/2013	4,500	0.20 ▲	4.65	4,000	4,500	4,000	30	135,000
06/05/2013	4,300	0.20 ▲	4.88	4,300	4,300	4,300	10	43,000
03/05/2013	4,100	-0.30 ▼	-6.82	4,300	4,300	4,100	14,480	59,368,000
02/05/2013	4,400	-0.30 ▼	-6.38	4,600	4,600	4,400	14,220	62,568,000
26/04/2013	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	13,100	61,570,000
25/04/2013	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	22,620	108,576,000
24/04/2013	4,900	-0.30 ▼	-5.77	5,100	5,100	4,900	16,880	82,712,000
23/04/2013	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	12,010	62,452,000
22/04/2013	5,500	-0.40 ▼	-6.78	5,600	5,600	5,500	260	1,430,000
18/04/2013	5,900	0.10 ▲	1.72	5,500	5,900	5,500	1,200	7,080,000
17/04/2013	5,800	0.20 ▲	3.57	5,300	5,900	5,300	29,570	171,506,000
16/04/2013	5,600	0.30 ▲	5.66	5,300	5,600	5,300	10,010	56,056,000
15/04/2013	5,300	-0.30 ▼	-5.36	5,400	5,600	5,300	11,920	63,176,000
12/04/2013	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	2,630	14,728,000
11/04/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
10/04/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	100	580,000
09/04/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	10	58,000
08/04/2013	5,800	0.30 ▲	5.45	5,800	5,800	5,800	10	58,000
05/04/2013	5,500	0.30 ▲	5.77	5,500	5,500	5,500	890	4,895,000
04/04/2013	5,200	-0.20 ▼	-3.70	5,200	5,400	5,200	13,950	72,540,000
03/04/2013	5,400	-0.40 ▼	-6.90	5,400	5,500	5,400	6,000	32,400,000
02/04/2013	5,800	0.10 ▲	1.75	5,800	5,800	5,700	210	1,218,000
01/04/2013	5,700	0.30 ▲	5.56	5,300	5,700	5,300	510	2,907,000
29/03/2013	5,400	-0.30 ▼	-5.26	5,400	5,400	5,400	1,100	5,940,000
28/03/2013	5,700	0.10 ▲	1.79	5,700	5,700	5,700	10	57,000
27/03/2013	5,600	0.20 ▲	3.70	5,600	5,600	5,600	10	56,000
26/03/2013	5,400	-0.30 ▼	-5.26	5,800	5,900	5,400	27,230	147,042,000
25/03/2013	5,700	0.00 ■■	0.00	5,700	5,800	5,700	630	3,591,000
22/03/2013	5,700	0.10 ▲	1.79	5,600	5,700	5,600	1,390	7,923,000
21/03/2013	5,600	0.10 ▲	1.82	5,500	5,600	5,500	60	336,000
20/03/2013	5,500	0.30 ▲	5.77	5,200	5,500	5,200	4,210	23,155,000
19/03/2013	5,200	-0.10 ▼	-1.89	5,000	5,300	5,000	10,920	56,784,000
18/03/2013	5,300	0.00 ■■	0.00	5,000	5,300	5,000	40	212,000
15/03/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
14/03/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	10	53,000
13/03/2013	5,300	0.00 ■■	0.00	5,000	5,300	5,000	110	583,000
12/03/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
11/03/2013	5,300	0.10 ▲	1.92	5,200	5,300	5,200	1,060	5,618,000
08/03/2013	5,200	-0.10 ▼	-1.89	5,100	5,200	5,100	140	728,000
07/03/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
06/03/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
05/03/2013	5,300	0.30 ▲	6.00	5,000	5,300	5,000	5,910	31,323,000
04/03/2013	5,000	-0.20 ▼	-3.85	5,100	5,300	5,000	8,090	40,450,000
01/03/2013	5,200	0.00 ■■	0.00	5,300	5,300	5,200	20	104,000
28/02/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	40	208,000
27/02/2013	5,200	-0.10 ▼	-1.89	5,100	5,200	5,000	7,660	39,832,000
26/02/2013	5,300	0.10 ▲	1.92	5,200	5,300	5,100	4,030	21,359,000
25/02/2013	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	700	3,640,000
22/02/2013	5,300	0.10 ▲	1.92	5,200	5,300	5,200	11,200	59,360,000
21/02/2013	5,200	-0.20 ▼	-3.70	5,400	5,500	5,200	3,400	17,680,000
20/02/2013	5,400	0.10 ▲	1.89	5,400	5,400	5,300	580	3,132,000
19/02/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,200	4,340	23,002,000
18/02/2013	5,300	0.00 ■■	0.00	5,400	5,400	5,200	3,270	17,331,000
08/02/2013	5,300	0.30 ▲	6.00	5,300	5,300	5,300	10	53,000
07/02/2013	5,000	0.10 ▲	2.04	4,900	5,000	4,900	1,550	7,750,000
06/02/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	650	3,185,000
05/02/2013	4,900	0.10 ▲	2.08	4,900	4,900	4,900	1,100	5,390,000
04/02/2013	4,800	0.00 ■■	0.00	4,800	4,900	4,700	16,010	76,848,000
01/02/2013	4,800	-0.20 ▼	-4.00	4,700	4,800	4,700	12,490	59,952,000
31/01/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
30/01/2013	5,000	0.30 ▲	6.38	5,000	5,000	5,000	10	50,000
29/01/2013	4,700	-0.20 ▼	-4.08	4,700	4,700	4,700	3,990	18,753,000
28/01/2013	4,900	0.30 ▲	6.52	4,600	4,900	4,600	1,190	5,831,000
25/01/2013	4,600	-0.10 ▼	-2.13	4,700	4,700	4,500	1,350	6,210,000
24/01/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	460	2,162,000
23/01/2013	4,700	0.30 ▲	6.82	4,700	4,700	4,600	7,000	32,900,000
22/01/2013	4,400	0.10 ▲	2.33	4,200	4,400	4,100	1,230	5,412,000
21/01/2013	4,300	0.10 ▲	2.38	4,400	4,400	4,300	2,420	10,406,000
18/01/2013	4,200	0.00 ■■	0.00	4,300	4,300	4,200	1,060	4,452,000
17/01/2013	4,200	-0.20 ▼	-4.55	4,300	4,300	4,200	4,350	18,270,000
16/01/2013	4,400	0.00 ■■	0.00	4,100	4,400	4,100	20	88,000
15/01/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	100	440,000
14/01/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
11/01/2013	4,400	0.10 ▲	2.33	4,300	4,400	4,300	300	1,320,000
10/01/2013	4,300	0.10 ▲	2.38	4,300	4,300	4,300	30	129,000
09/01/2013	4,200	0.00 ■■	0.00	4,400	4,400	4,200	1,820	7,644,000
08/01/2013	4,200	-0.20 ▼	-4.55	4,400	4,500	4,200	5,090	21,378,000
07/01/2013	4,400	-0.10 ▼	-2.22	4,300	4,400	4,300	6,250	27,500,000
04/01/2013	4,500	0.00 ■■	0.00	4,300	4,500	4,300	90	405,000
03/01/2013	4,500	0.10 ▲	2.27	4,600	4,600	4,500	700	3,150,000
02/01/2013	4,400	0.20 ▲	4.76	4,400	4,400	4,400	90	396,000
28/12/2012	4,200	-0.20 ▼	-4.55	4,200	4,400	4,200	630	2,646,000
27/12/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,400	10	44,000
26/12/2012	4,200	0.20 ▲	5.00	4,100	4,200	4,100	2,040	8,568,000
25/12/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
24/12/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	3,250	13,000,000
21/12/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	5,250	20,475,000
20/12/2012	3,800	-0.10 ▼	-2.56	4,000	4,000	3,800	1,360	5,168,000
19/12/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,800	3,080	12,012,000
18/12/2012	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	6,710	25,498,000
17/12/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,900	4,290	17,160,000
14/12/2012	3,900	0.00 ■■	0.00	4,000	4,000	3,900	70	273,000
13/12/2012	3,900	-0.10 ▼	-2.50	3,900	4,100	3,900	2,030	7,917,000
12/12/2012	4,000	0.00 ■■	0.00	3,900	4,100	3,900	6,820	27,280,000
11/12/2012	4,000	-0.10 ▼	-2.44	3,900	4,100	3,900	4,770	19,080,000
10/12/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,100	50	205,000
07/12/2012	4,100	-0.10 ▼	-2.38	4,300	4,300	4,100	2,910	11,931,000
06/12/2012	4,200	0.20 ▲	5.00	3,800	4,200	3,800	1,300	5,460,000
05/12/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	10	40,000
04/12/2012	3,900	0.00 ■■	0.00	4,000	4,000	3,900	30	117,000
03/12/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	1,570	6,123,000
30/11/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	10	38,000
29/11/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	240	936,000
28/11/2012	3,800	0.00 ■■	0.00	3,900	3,900	3,800	3,840	14,592,000
27/11/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	6,380	24,244,000
26/11/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	2,000	7,600,000
23/11/2012	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	720	2,736,000
22/11/2012	4,000	0.00 ■■	0.00	3,800	4,000	3,800	20,100	80,400,000
21/11/2012	4,000	-0.10 ▼	-2.44	3,900	4,000	3,900	220	880,000
20/11/2012	4,100	0.10 ▲	2.50	4,100	4,100	4,100	20	82,000
19/11/2012	4,000	0.10 ▲	2.56	3,800	4,000	3,800	1,420	5,680,000
16/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	1,000	3,900,000
15/11/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,800	1,230	4,797,000
14/11/2012	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	880	3,344,000
13/11/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,800	7,610	29,679,000
12/11/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	10	38,000
09/11/2012	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	50	185,000
08/11/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	10	38,000
07/11/2012	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	140	518,000
06/11/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	7,010	26,638,000
05/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	10	39,000
02/11/2012	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	4,030	15,717,000
01/11/2012	4,100	0.10 ▲	2.50	4,100	4,100	4,100	10	41,000
31/10/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	510	2,040,000
30/10/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	1,000	3,900,000
29/10/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	8,020	31,278,000
26/10/2012	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	10,000	39,000,000
25/10/2012	4,100	0.00 ■■	0.00	4,000	4,100	3,900	4,560	18,696,000
24/10/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,100	30	123,000
23/10/2012	4,100	-0.20 ▼	-4.65	4,100	4,100	4,100	100	410,000
22/10/2012	4,300	0.00 ■■	0.00	4,300	4,500	4,300	3,130	13,459,000
19/10/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
18/10/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
17/10/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,200	40	172,000
16/10/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	40	168,000
15/10/2012	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	560	2,240,000
12/10/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,100	10	41,000
11/10/2012	4,100	0.10 ▲	2.50	4,000	4,100	4,000	1,060	4,346,000
10/10/2012	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	500	2,000,000
09/10/2012	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	10	42,000
08/10/2012	4,400	0.10 ▲	2.33	4,100	4,400	4,100	20	88,000
05/10/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
04/10/2012	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	30	129,000
03/10/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
02/10/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
01/10/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
28/09/2012	4,500	0.20 ▲	4.65	4,100	4,500	4,100	1,020	4,590,000
27/09/2012	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	30	129,000
26/09/2012	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	10	44,000
25/09/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
24/09/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
21/09/2012	4,600	0.10 ▲	2.22	4,600	4,600	4,600	10	46,000
20/09/2012	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	14,920	67,140,000
19/09/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
18/09/2012	4,700	0.10 ▲	2.17	4,400	4,700	4,400	510	2,397,000
17/09/2012	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	10	46,000
14/09/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
13/09/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
12/09/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
11/09/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
10/09/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
07/09/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
06/09/2012	4,800	0.10 ▲	2.13	4,500	4,800	4,500	4,990	23,952,000
05/09/2012	4,700	-0.20 ▼	-4.08	4,700	4,700	4,700	10	47,000
04/09/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
31/08/2012	4,900	0.00 ■■	0.00	4,700	4,900	4,700	20	98,000
30/08/2012	4,900	0.00 ■■	0.00	5,000	5,000	4,700	3,760	18,424,000
29/08/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
28/08/2012	4,900	0.20 ▲	4.26	4,900	4,900	4,900	20	98,000
27/08/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
24/08/2012	4,700	0.10 ▲	2.17	4,700	4,700	4,700	10	47,000
23/08/2012	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	10	46,000
22/08/2012	4,800	-0.10 ▼	-2.04	4,700	4,800	4,700	20	96,000
21/08/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,900	30	147,000
20/08/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
17/08/2012	4,900	0.10 ▲	2.08	4,600	4,900	4,600	1,010	4,949,000
16/08/2012	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	20	96,000
15/08/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
14/08/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
13/08/2012	5,000	0.00 ■■	0.00	5,100	5,100	5,000	190	950,000
10/08/2012	5,000	-0.20 ▼	-3.85	5,300	5,300	5,000	480	2,400,000
09/08/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
08/08/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,200	10	52,000
07/08/2012	5,000	0.00 ■■	0.00	5,100	5,100	4,800	1,020	5,100,000
06/08/2012	5,000	0.10 ▲	2.04	5,000	5,000	5,000	10	50,000
03/08/2012	4,900	-0.10 ▼	-2.00	4,800	4,900	4,800	1,010	4,949,000
02/08/2012	5,000	0.20 ▲	4.17	5,000	5,000	5,000	20	100,000
01/08/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	1,000	4,800,000
31/07/2012	4,800	0.10 ▲	2.13	4,700	4,900	4,700	970	4,656,000
30/07/2012	4,700	0.00 ■■	0.00	4,500	4,700	4,500	1,620	7,614,000
27/07/2012	4,700	0.20 ▲	4.44	4,300	4,700	4,300	20	94,000
26/07/2012	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	30	135,000
25/07/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
24/07/2012	4,700	-0.20 ▼	-4.08	5,000	5,000	4,700	910	4,277,000
23/07/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
20/07/2012	4,900	0.10 ▲	2.08	4,900	4,900	4,900	320	1,568,000
19/07/2012	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	1,630	7,824,000
18/07/2012	4,900	0.00 ■■	0.00	4,800	4,900	4,800	450	2,205,000
17/07/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
16/07/2012	4,900	0.00 ■■	0.00	4,700	4,900	4,700	980	4,802,000
13/07/2012	4,900	0.10 ▲	2.08	4,600	4,900	4,600	410	2,009,000
12/07/2012	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	40	192,000
11/07/2012	5,000	0.00 ■■	0.00	4,800	5,000	4,800	3,010	15,050,000
10/07/2012	5,000	0.10 ▲	2.04	4,700	5,000	4,700	2,230	11,150,000
09/07/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,900	10	49,000
06/07/2012	4,900	0.00 ■■	0.00	4,700	4,900	4,700	3,300	16,170,000
05/07/2012	4,900	-0.20 ▼	-3.92	4,900	4,900	4,900	1,000	4,900,000
04/07/2012	5,100	0.10 ▲	2.00	5,100	5,100	5,100	20	102,000
03/07/2012	5,000	0.10 ▲	2.04	5,000	5,000	4,700	220	1,100,000
02/07/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
29/06/2012	4,900	0.20 ▲	4.26	4,700	4,900	4,500	1,010	4,949,000
28/06/2012	4,700	-0.20 ▼	-4.08	4,700	4,700	4,700	4,060	19,082,000
27/06/2012	4,900	0.00 ■■	0.00	4,700	4,900	4,700	1,650	8,085,000
26/06/2012	4,900	-0.20 ▼	-3.92	4,900	4,900	4,900	220	1,078,000
25/06/2012	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	1,000	5,100,000
22/06/2012	5,300	0.00 ■■	0.00	5,100	5,300	5,100	11,190	59,307,000
21/06/2012	5,300	-0.10 ▼	-1.85	5,300	5,300	5,300	10	53,000
20/06/2012	5,400	0.10 ▲	1.89	5,400	5,400	5,400	10	54,000
19/06/2012	5,300	0.10 ▲	1.92	5,200	5,300	5,200	590	3,127,000
18/06/2012	5,200	0.20 ▲	4.00	5,000	5,200	5,000	170	884,000
15/06/2012	5,000	0.20 ▲	4.17	5,000	5,000	5,000	4,450	22,250,000
14/06/2012	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	8,330	39,984,000
13/06/2012	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	5,110	25,550,000
12/06/2012	5,200	-0.10 ▼	-1.89	5,200	5,500	5,200	920	4,784,000
11/06/2012	5,300	-0.20 ▼	-3.64	5,300	5,500	5,300	7,520	39,856,000
08/06/2012	5,500	-0.10 ▼	-1.79	5,400	5,500	5,400	13,480	74,140,000
07/06/2012	5,600	0.00 ■■	0.00	5,400	5,800	5,400	15,590	87,304,000
06/06/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,200	8,970	50,232,000
05/06/2012	5,400	0.20 ▲	3.85	5,300	5,400	5,000	19,380	104,652,000
04/06/2012	5,200	-0.20 ▼	-3.70	5,200	5,600	5,200	7,320	38,064,000
01/06/2012	5,400	-0.10 ▼	-1.82	5,300	5,500	5,300	9,630	52,002,000
31/05/2012	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	4,020	22,110,000
30/05/2012	5,700	-0.20 ▼	-3.39	5,700	5,900	5,700	1,040	5,928,000
29/05/2012	5,900	0.00 ■■	0.00	5,700	5,900	5,700	560	3,304,000
28/05/2012	5,900	-0.20 ▼	-3.28	5,900	5,900	5,700	580	3,422,000
25/05/2012	6,100	0.10 ▲	1.67	6,100	6,200	6,000	3,780	23,058,000
24/05/2012	6,000	0.00 ■■	0.00	5,700	6,300	5,700	15,430	92,580,000
23/05/2012	6,000	-0.30 ▼	-4.76	6,200	6,200	6,000	260	1,560,000
22/05/2012	6,300	0.00 ■■	0.00	6,400	6,400	6,100	50,760	319,788,000
21/05/2012	6,300	0.30 ▲	5.00	6,000	6,300	5,800	15,530	97,839,000
18/05/2012	6,000	0.10 ▲	1.69	5,800	6,000	5,700	9,720	58,320,000
17/05/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,800	12,370	72,983,000
16/05/2012	5,700	0.10 ▲	1.79	5,700	5,800	5,600	5,310	30,267,000
15/05/2012	5,600	-0.20 ▼	-3.45	5,600	5,900	5,600	11,330	63,448,000
14/05/2012	5,800	-0.30 ▼	-4.92	5,900	6,300	5,800	29,790	172,782,000
11/05/2012	6,100	-0.30 ▼	-4.69	6,700	6,700	6,100	41,210	251,381,000
10/05/2012	6,400	0.30 ▲	4.92	6,400	6,400	6,400	38,360	245,504,000
09/05/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	36,340	221,674,000
08/05/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,900	55,960	330,164,000
07/05/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,700	3,150	17,955,000
04/05/2012	5,500	0.20 ▲	3.77	5,500	5,500	5,400	70,260	386,430,000
03/05/2012	5,300	0.20 ▲	3.92	5,300	5,300	5,200	23,460	124,338,000
02/05/2012	5,100	0.20 ▲	4.08	5,100	5,100	5,100	16,450	83,895,000
27/04/2012	4,900	0.20 ▲	4.26	4,800	4,900	4,800	24,880	121,912,000
26/04/2012	4,700	-0.10 ▼	-2.08	4,800	4,800	4,600	9,970	46,859,000
25/04/2012	4,800	0.10 ▲	2.13	4,800	4,800	4,600	3,670	17,616,000
24/04/2012	4,700	0.10 ▲	2.17	4,500	4,700	4,400	2,300	10,810,000
23/04/2012	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	9,550	43,930,000
20/04/2012	4,800	-0.10 ▼	-2.04	4,900	4,900	4,700	1,570	7,536,000
19/04/2012	4,900	0.20 ▲	4.26	4,900	4,900	4,700	107,430	526,407,000
18/04/2012	4,700	0.20 ▲	4.44	4,400	4,700	4,300	24,680	115,996,000
17/04/2012	4,500	-0.10 ▼	-2.17	4,500	4,600	4,400	8,010	36,045,000
16/04/2012	4,600	0.00 ■■	0.00	4,400	4,600	4,400	13,320	61,272,000
13/04/2012	4,600	0.20 ▲	4.55	4,600	4,600	4,500	4,920	22,632,000
12/04/2012	4,400	0.20 ▲	4.76	4,300	4,400	4,300	21,890	96,316,000
11/04/2012	4,200	0.20 ▲	5.00	4,000	4,200	4,000	8,400	35,280,000
10/04/2012	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	5,230	20,920,000
09/04/2012	4,200	0.00 ■■	0.00	4,100	4,200	4,100	300	1,260,000
06/04/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	70	294,000
05/04/2012	4,200	0.20 ▲	5.00	4,000	4,200	3,900	3,360	14,112,000
04/04/2012	4,000	-0.20 ▼	-4.76	4,000	4,200	4,000	5,150	20,600,000
03/04/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	10	42,000
30/03/2012	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	2,610	10,962,000
29/03/2012	4,300	0.00 ■■	0.00	4,400	4,400	4,200	19,050	81,915,000
28/03/2012	4,300	0.10 ▲	2.38	4,300	4,400	4,200	9,730	41,839,000
27/03/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	35,530	149,226,000
26/03/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	21,750	87,000,000
23/03/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	12,160	47,424,000
22/03/2012	3,800	-0.20 ▼	-5.00	3,900	4,000	3,800	4,750	18,050,000
21/03/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,800	9,700	38,800,000
20/03/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	10,320	40,248,000
19/03/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	3,160	12,324,000
16/03/2012	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	35,740	135,812,000
15/03/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,700	31,390	122,421,000
14/03/2012	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	11,670	44,346,000
13/03/2012	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	18,630	72,657,000
12/03/2012	4,100	-0.20 ▼	-4.65	4,100	4,300	4,100	7,200	29,520,000
09/03/2012	4,300	0.10 ▲	2.38	4,200	4,400	4,000	45,930	197,499,000
08/03/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	25,030	105,126,000
07/03/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	35,810	143,240,000
06/03/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,800	27,310	106,509,000
05/03/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	11,520	43,776,000
02/03/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,500	8,620	31,894,000
01/03/2012	3,600	0.10 ▲	2.86	3,400	3,600	3,400	2,120	7,632,000
29/02/2012	3,500	0.10 ▲	2.94	3,300	3,500	3,300	1,110	3,885,000
28/02/2012	3,400	-0.10 ▼	-2.86	3,600	3,600	3,400	25,830	87,822,000
27/02/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,500	16,140	56,490,000
24/02/2012	3,400	0.10 ▲	3.03	3,400	3,400	3,300	31,910	108,494,000
23/02/2012	3,300	0.10 ▲	3.12	3,200	3,300	3,100	15,130	49,929,000
22/02/2012	3,200	-0.10 ▼	-3.03	3,200	3,300	3,200	8,130	26,016,000
21/02/2012	3,300	0.00 ■■	0.00	3,200	3,300	3,200	11,540	38,082,000
20/02/2012	3,300	0.10 ▲	3.12	3,200	3,300	3,200	15,160	50,028,000
17/02/2012	3,200	0.10 ▲	3.23	3,200	3,200	3,200	1,100	3,520,000
16/02/2012	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	420	1,302,000
15/02/2012	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	600	1,920,000
14/02/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	10	33,000
13/02/2012	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	200	660,000
10/02/2012	3,400	0.00 ■■	0.00	3,300	3,400	3,300	50	170,000
09/02/2012	3,400	0.10 ▲	3.03	3,400	3,400	3,400	20	68,000
08/02/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
07/02/2012	3,300	0.10 ▲	3.12	3,200	3,300	3,200	600	1,980,000
06/02/2012	3,200	0.10 ▲	3.23	3,200	3,200	3,200	530	1,696,000
03/02/2012	3,100	0.00 ■■	0.00	3,200	3,200	3,100	27,720	85,932,000
02/02/2012	3,100	0.10 ▲	3.33	3,100	3,100	3,100	16,100	49,910,000
01/02/2012	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	25,450	76,350,000
31/01/2012	3,100	0.10 ▲	3.33	3,100	3,100	3,000	21,290	65,999,000
30/01/2012	3,000	0.00 ■■	0.00	3,100	3,100	3,000	2,500	7,500,000
20/01/2012	3,000	0.00 ■■	0.00	2,900	3,000	2,900	3,510	10,530,000
19/01/2012	3,000	0.10 ▲	3.45	3,000	3,000	2,800	1,960	5,880,000
18/01/2012	2,900	0.00 ■■	0.00	2,900	2,900	2,900	550	1,595,000
17/01/2012	2,900	0.00 ■■	0.00	2,800	2,900	2,800	2,350	6,815,000
16/01/2012	2,900	0.10 ▲	3.57	2,900	2,900	2,700	5,610	16,269,000
13/01/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,700	1,210	3,388,000
12/01/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	390	1,092,000
11/01/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,600	970	2,619,000
10/01/2012	2,600	0.10 ▲	4.00	2,500	2,600	2,500	18,990	49,374,000
09/01/2012	2,500	-0.10 ▼	-3.85	2,700	2,700	2,500	200	500,000
06/01/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
05/01/2012	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	450	1,170,000
04/01/2012	2,700	0.10 ▲	3.85	2,500	2,700	2,500	3,010	8,127,000
03/01/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
30/12/2011	2,600	0.10 ▲	4.00	2,600	2,600	2,600	1,350	3,510,000
29/12/2011	2,500	0.10 ▲	4.17	2,500	2,500	2,500	3,560	8,900,000
28/12/2011	2,400	-0.10 ▼	-4.00	2,600	2,600	2,400	5,020	12,048,000
27/12/2011	2,500	0.00 ■■	0.00	2,500	2,500	2,400	5,010	12,525,000
26/12/2011	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	5,230	13,075,000
23/12/2011	2,600	0.10 ▲	4.00	2,600	2,600	2,500	540	1,404,000
22/12/2011	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	5,030	12,575,000
21/12/2011	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	11,000	28,600,000
20/12/2011	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	2,210	5,967,000
19/12/2011	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	3,000	8,400,000
16/12/2011	2,900	-0.10 ▼	-3.33	3,100	3,100	2,900	1,000	2,900,000
15/12/2011	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
14/12/2011	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	110	330,000
13/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
12/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
09/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
08/12/2011	3,100	0.00 ■■	0.00	3,000	3,100	3,000	650	2,015,000
07/12/2011	3,100	0.10 ▲	3.33	2,900	3,100	2,900	2,740	8,494,000
06/12/2011	3,000	0.10 ▲	3.45	3,000	3,000	3,000	10	30,000
05/12/2011	2,900	-0.10 ▼	-3.33	3,100	3,100	2,900	21,810	63,249,000
02/12/2011	3,000	0.00 ■■	0.00	2,900	3,000	2,900	1,030	3,090,000
01/12/2011	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	1,610	4,830,000
30/11/2011	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	230	713,000
29/11/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	20	64,000
28/11/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
25/11/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
24/11/2011	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	1,600	5,120,000
23/11/2011	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	10	33,000
22/11/2011	3,400	0.00 ■■	0.00	3,400	3,400	3,400	3,000	10,200,000
21/11/2011	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
18/11/2011	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	4,040	13,736,000
17/11/2011	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
16/11/2011	3,500	0.00 ■■	0.00	3,600	3,600	3,500	880	3,080,000
15/11/2011	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	30	105,000
14/11/2011	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	30	108,000
11/11/2011	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
10/11/2011	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
09/11/2011	3,700	0.00 ■■	0.00	3,700	3,700	3,700	100	370,000
08/11/2011	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	200	740,000
07/11/2011	3,800	0.00 ■■	0.00	3,700	3,800	3,700	1,240	4,712,000
04/11/2011	3,800	0.00 ■■	0.00	3,700	3,800	3,700	120	456,000
03/11/2011	3,800	0.00 ■■	0.00	3,700	3,800	3,700	340	1,292,000
02/11/2011	3,800	0.00 ■■	0.00	3,700	3,800	3,700	110	418,000
01/11/2011	3,800	0.10 ▲	2.70	3,800	3,800	3,800	70	266,000
31/10/2011	3,700	0.10 ▲	2.78	3,600	3,700	3,600	50	185,000
28/10/2011	3,600	0.10 ▲	2.86	3,600	3,600	3,600	3,200	11,520,000
27/10/2011	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	1,460	5,110,000
26/10/2011	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	1,620	5,832,000
25/10/2011	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	1,500	5,550,000
24/10/2011	3,800	0.10 ▲	2.70	3,800	3,800	3,800	2,970	11,286,000
21/10/2011	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	3,230	11,951,000
20/10/2011	3,800	0.10 ▲	2.70	3,800	3,800	3,600	5,450	20,710,000
19/10/2011	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	10,570	39,109,000
18/10/2011	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	8,530	32,414,000
17/10/2011	3,900	0.00 ■■	0.00	3,800	3,900	3,800	5,500	21,450,000
14/10/2011	3,900	0.10 ▲	2.63	3,800	3,900	3,800	2,020	7,878,000
13/10/2011	3,800	-0.20 ▼	-5.00	3,900	4,000	3,800	14,140	53,732,000
12/10/2011	4,000	0.00 ■■	0.00	3,900	4,000	3,900	40	160,000
11/10/2011	4,000	0.00 ■■	0.00	4,000	4,000	4,000	50	200,000
10/10/2011	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,000	4,000,000
07/10/2011	4,000	-0.10 ▼	-2.44	3,900	4,000	3,900	7,520	30,080,000
06/10/2011	4,100	0.10 ▲	2.50	4,000	4,100	3,800	1,400	5,740,000
05/10/2011	4,000	0.10 ▲	2.56	4,000	4,000	3,800	150	600,000
04/10/2011	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	5,210	20,319,000
03/10/2011	4,100	0.10 ▲	2.50	4,100	4,100	4,100	40	164,000
30/09/2011	4,000	-0.10 ▼	-2.44	4,100	4,100	3,900	5,070	20,280,000
29/09/2011	4,100	0.00 ■■	0.00	4,200	4,200	4,100	3,050	12,505,000
28/09/2011	4,100	0.10 ▲	2.50	4,100	4,100	4,000	1,470	6,027,000
27/09/2011	4,000	0.00 ■■	0.00	4,000	4,000	4,000	430	1,720,000
26/09/2011	4,000	-0.10 ▼	-2.44	4,100	4,100	3,900	9,820	39,280,000
23/09/2011	4,100	0.10 ▲	2.50	3,800	4,100	3,800	710	2,911,000
22/09/2011	4,000	-0.10 ▼	-2.44	4,100	4,100	3,900	11,160	44,640,000
21/09/2011	4,100	-0.20 ▼	-4.65	4,100	4,300	4,100	1,220	5,002,000
20/09/2011	4,300	0.10 ▲	2.38	4,300	4,300	4,000	1,820	7,826,000
19/09/2011	4,200	-0.20 ▼	-4.55	4,200	4,400	4,200	8,130	34,146,000
16/09/2011	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	360	1,584,000
15/09/2011	4,500	-0.10 ▼	-2.17	4,600	4,700	4,500	120	540,000
14/09/2011	4,600	0.10 ▲	2.22	4,500	4,600	4,400	11,310	52,026,000
13/09/2011	4,500	0.00 ■■	0.00	4,500	4,600	4,400	9,970	44,865,000
12/09/2011	4,500	0.10 ▲	2.27	4,400	4,500	4,400	1,240	5,580,000
09/09/2011	4,400	-0.10 ▼	-2.22	4,300	4,400	4,300	3,210	14,124,000
08/09/2011	4,500	0.00 ■■	0.00	4,300	4,500	4,300	8,540	38,430,000
07/09/2011	4,500	0.00 ■■	0.00	4,300	4,500	4,300	2,070	9,315,000
06/09/2011	4,500	0.10 ▲	2.27	4,400	4,500	4,400	540	2,430,000
05/09/2011	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	10	44,000
01/09/2011	4,600	0.10 ▲	2.22	4,500	4,600	4,500	780	3,588,000
31/08/2011	4,500	0.10 ▲	2.27	4,400	4,500	4,400	900	4,050,000
30/08/2011	4,400	0.20 ▲	4.76	4,300	4,400	4,300	1,380	6,072,000
29/08/2011	4,200	0.20 ▲	5.00	4,100	4,200	4,100	1,360	5,712,000
26/08/2011	4,000	0.00 ■■	0.00	4,000	4,000	4,000	100	400,000
25/08/2011	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	5,530	22,120,000
24/08/2011	4,200	-0.20 ▼	-4.55	4,200	4,400	4,200	520	2,184,000
23/08/2011	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
22/08/2011	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
19/08/2011	4,400	-0.10 ▼	-2.22	4,400	4,400	4,400	200	880,000
18/08/2011	4,500	0.20 ▲	4.65	4,400	4,500	4,400	20	90,000
17/08/2011	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	20	86,000
16/08/2011	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
15/08/2011	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
12/08/2011	4,500	0.00 ■■	0.00	4,300	4,500	4,300	20	90,000
11/08/2011	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
10/08/2011	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
09/08/2011	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
08/08/2011	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
05/08/2011	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
04/08/2011	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
03/08/2011	4,500	0.10 ▲	2.27	4,200	4,500	4,200	20	90,000
02/08/2011	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
01/08/2011	4,400	0.10 ▲	2.33	4,200	4,400	4,200	100	440,000
29/07/2011	4,300	-0.20 ▼	-4.44	4,600	4,600	4,300	450	1,935,000
28/07/2011	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
27/07/2011	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	130	585,000
26/07/2011	4,600	0.10 ▲	2.22	4,600	4,600	4,600	100	460,000
25/07/2011	4,500	0.00 ■■	0.00	4,500	4,500	4,500	3,000	13,500,000
22/07/2011	4,500	-0.20 ▼	-4.26	4,500	4,700	4,500	370	1,665,000
21/07/2011	4,700	0.20 ▲	4.44	4,700	4,700	4,700	20	94,000
20/07/2011	4,500	-0.20 ▼	-4.26	4,800	4,800	4,500	80	360,000
19/07/2011	4,700	0.20 ▲	4.44	4,300	4,700	4,300	520	2,444,000
18/07/2011	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	2	9,000
15/07/2011	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	20	94,000
14/07/2011	4,800	0.00 ■■	0.00	4,900	4,900	4,800	160	768,000
13/07/2011	4,800	0.10 ▲	2.13	4,800	4,800	4,800	10	48,000
12/07/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,700	60	282,000
11/07/2011	4,700	0.00 ■■	0.00	4,700	4,800	4,700	20	94,000
08/07/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,700	10	47,000
07/07/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,700	320	1,504,000
06/07/2011	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	30	141,000
05/07/2011	4,800	0.10 ▲	2.13	4,800	4,800	4,800	120	576,000
04/07/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
01/07/2011	4,700	0.10 ▲	2.17	4,500	4,700	4,500	110	517,000
30/06/2011	4,600	-0.10 ▼	-2.13	4,600	4,800	4,600	2,080	9,568,000
29/06/2011	4,700	-0.20 ▼	-4.08	4,700	4,700	4,700	100	470,000
28/06/2011	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
27/06/2011	4,900	0.00 ■■	0.00	4,900	4,900	4,900	30	147,000
24/06/2011	4,900	0.00 ■■	0.00	4,900	4,900	4,900	70	343,000
23/06/2011	4,900	-0.10 ▼	-2.00	4,900	5,000	4,900	240	1,176,000
22/06/2011	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
21/06/2011	5,000	0.00 ■■	0.00	5,100	5,100	5,000	860	4,300,000
20/06/2011	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
17/06/2011	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	3,340	16,700,000
16/06/2011	5,200	-0.10 ▼	-1.89	5,100	5,200	5,100	5,090	26,468,000
15/06/2011	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	130	689,000
14/06/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,300	4,600	25,300,000
13/06/2011	5,500	0.20 ▲	3.77	5,300	5,500	5,200	730	4,015,000
10/06/2011	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	2,490	13,197,000
09/06/2011	5,500	0.10 ▲	1.85	5,200	5,500	5,200	1,110	6,105,000
08/06/2011	5,400	0.10 ▲	1.89	5,100	5,400	5,100	110	594,000
07/06/2011	5,300	0.10 ▲	1.92	5,000	5,300	5,000	60	318,000
06/06/2011	5,200	0.10 ▲	1.96	5,100	5,200	4,900	230	1,196,000
03/06/2011	5,100	0.10 ▲	2.00	5,100	5,100	4,800	120	612,000
02/06/2011	5,000	0.20 ▲	4.17	4,800	5,000	4,800	1,100	5,500,000
01/06/2011	4,800	0.20 ▲	4.35	4,700	4,800	4,500	6,110	29,328,000
31/05/2011	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	20,090	92,414,000
30/05/2011	4,800	0.20 ▲	4.35	4,800	4,800	4,800	10	48,000
27/05/2011	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	9,440	43,424,000
26/05/2011	4,700	-0.10 ▼	-2.08	4,600	5,000	4,600	1,600	7,520,000
25/05/2011	4,800	-0.20 ▼	-4.00	5,200	5,200	4,800	3,230	15,504,000
24/05/2011	5,000	-0.20 ▼	-3.85	5,300	5,300	5,000	50	250,000
23/05/2011	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	350	1,820,000
20/05/2011	5,400	0.20 ▲	3.85	5,400	5,400	5,400	1,000	5,400,000
19/05/2011	5,200	0.20 ▲	4.00	4,800	5,200	4,800	50	260,000
18/05/2011	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	40	200,000
17/05/2011	5,200	-0.20 ▼	-3.70	5,200	5,400	5,200	19,680	102,336,000
16/05/2011	5,400	-0.20 ▼	-3.57	5,500	5,500	5,400	1,320	7,128,000
13/05/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,600	12,500	70,000,000
12/05/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,600	800	4,480,000
11/05/2011	5,600	0.20 ▲	3.70	5,400	5,600	5,400	3,180	17,808,000
10/05/2011	5,400	0.10 ▲	1.89	5,200	5,400	5,200	2,900	15,660,000
09/05/2011	5,600	-0.20 ▼	-3.45	5,900	5,900	5,600	2,010	11,256,000
06/05/2011	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	30	174,000
05/05/2011	5,900	0.10 ▲	1.72	5,800	5,900	5,800	20	118,000
04/05/2011	5,800	0.20 ▲	3.57	5,800	5,800	5,800	10	58,000
29/04/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
28/04/2011	5,600	-0.10 ▼	-1.75	5,500	5,600	5,500	4,190	23,464,000
27/04/2011	5,700	-0.20 ▼	-3.39	5,700	5,800	5,700	1,550	8,835,000
26/04/2011	5,900	0.00 ■■	0.00	5,700	5,900	5,700	40	236,000
25/04/2011	5,900	0.20 ▲	3.51	5,800	5,900	5,800	20	118,000
22/04/2011	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	120	684,000
21/04/2011	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
20/04/2011	6,000	0.10 ▲	1.69	6,000	6,000	6,000	10	60,000
19/04/2011	5,900	0.10 ▲	1.72	5,700	5,900	5,700	40	236,000
18/04/2011	5,800	-0.10 ▼	-1.69	5,700	5,900	5,700	272	1,577,600
15/04/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,900	300	1,770,000
14/04/2011	5,900	0.10 ▲	1.72	5,700	5,900	5,600	7,950	46,905,000
13/04/2011	5,800	0.10 ▲	1.75	5,600	5,800	5,600	20	116,000
08/04/2011	5,700	-0.30 ▼	-5.00	5,800	6,000	5,700	120	684,000
07/04/2011	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
06/04/2011	6,000	0.10 ▲	1.69	5,800	6,000	5,800	2,220	13,320,000
05/04/2011	5,900	0.20 ▲	3.51	5,500	5,900	5,500	6,270	36,993,000
04/04/2011	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	10,010	57,057,000
01/04/2011	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	100	580,000
31/03/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,800	1,010	5,959,000
30/03/2011	5,900	0.00 ■■	0.00	5,700	5,900	5,700	200	1,180,000
29/03/2011	5,900	0.10 ▲	1.72	5,800	5,900	5,800	30	177,000
28/03/2011	5,800	0.20 ▲	3.57	5,700	5,800	5,500	1,840	10,672,000
25/03/2011	5,600	-0.10 ▼	-1.75	5,600	5,700	5,600	1,270	7,112,000
24/03/2011	5,700	-0.30 ▼	-5.00	6,000	6,000	5,700	70	399,000
23/03/2011	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,500	9,000,000
22/03/2011	6,000	0.20 ▲	3.45	6,000	6,000	5,800	1,240	7,440,000
21/03/2011	5,800	-0.20 ▼	-3.33	5,800	6,000	5,800	730	4,234,000
18/03/2011	6,000	-0.10 ▼	-1.64	6,000	6,000	6,000	220	1,320,000
17/03/2011	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
16/03/2011	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
15/03/2011	6,100	0.10 ▲	1.67	6,100	6,100	6,100	10	61,000
14/03/2011	6,000	-0.20 ▼	-3.23	6,400	6,400	6,000	8,680	52,080,000
11/03/2011	6,200	0.20 ▲	3.33	6,100	6,200	6,000	11,180	69,316,000
10/03/2011	6,000	0.30 ▲	5.26	5,800	6,000	5,800	2,200	13,200,000
09/03/2011	5,700	-0.30 ▼	-5.00	5,700	5,900	5,700	40	228,000
08/03/2011	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
07/03/2011	6,000	0.00 ■■	0.00	6,100	6,100	6,000	80	480,000
04/03/2011	6,000	0.10 ▲	1.69	6,000	6,000	5,900	340	2,040,000
03/03/2011	5,900	0.00 ■■	0.00	5,700	5,900	5,700	110	649,000
02/03/2011	5,900	0.00 ■■	0.00	5,700	5,900	5,700	4,100	24,190,000
01/03/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,900	1,710	10,089,000
28/02/2011	5,900	-0.10 ▼	-1.67	5,800	5,900	5,700	6,480	38,232,000
25/02/2011	6,000	0.00 ■■	0.00	6,000	6,000	6,000	900	5,400,000
24/02/2011	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	5,170	31,020,000
23/02/2011	6,100	0.00 ■■	0.00	6,100	6,400	6,100	2,430	14,823,000
22/02/2011	6,100	0.20 ▲	3.39	6,000	6,100	5,700	7,420	45,262,000
21/02/2011	5,900	-0.30 ▼	-4.84	6,500	6,500	5,900	1,150	6,785,000
18/02/2011	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	10,000	62,000,000
17/02/2011	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	11,950	75,285,000
16/02/2011	6,400	0.00 ■■	0.00	6,300	6,400	6,300	270	1,728,000
15/02/2011	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	200	1,280,000
14/02/2011	6,500	-0.10 ▼	-1.52	6,800	6,800	6,300	11,610	75,465,000
11/02/2011	6,600	0.20 ▲	3.12	6,700	6,700	6,200	11,760	77,616,000
10/02/2011	6,400	-0.30 ▼	-4.48	6,500	6,700	6,400	1,880	12,032,000
09/02/2011	6,700	0.20 ▲	3.08	6,200	6,700	6,200	600	4,020,000
08/02/2011	6,500	0.20 ▲	3.17	6,300	6,500	6,300	8,010	52,065,000
28/01/2011	6,300	-0.10 ▼	-1.56	6,300	6,500	6,200	1,870	11,781,000
27/01/2011	6,400	-0.20 ▼	-3.03	6,600	6,600	6,400	70	448,000
26/01/2011	6,600	0.00 ■■	0.00	6,500	6,600	6,500	210	1,386,000
25/01/2011	6,600	0.30 ▲	4.76	6,600	6,600	6,100	2,630	17,358,000
24/01/2011	6,300	-0.20 ▼	-3.08	6,500	6,500	6,300	54,620	344,106,000
21/01/2011	6,500	-0.10 ▼	-1.52	6,600	6,600	6,400	11,590	75,335,000
20/01/2011	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	420	2,772,000
19/01/2011	6,700	0.10 ▲	1.52	6,600	6,700	6,500	5,890	39,463,000
18/01/2011	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	14,210	93,786,000
17/01/2011	6,800	0.10 ▲	1.49	6,800	6,800	6,600	2,730	18,564,000
14/01/2011	6,700	-0.20 ▼	-2.90	6,900	6,900	6,600	5,260	35,242,000
13/01/2011	6,900	0.10 ▲	1.47	6,800	6,900	6,800	630	4,347,000
12/01/2011	6,800	0.00 ■■	0.00	6,500	6,900	6,500	32,930	223,924,000
11/01/2011	6,800	0.00 ■■	0.00	6,600	6,800	6,600	3,210	21,828,000
10/01/2011	6,800	0.30 ▲	4.62	6,600	6,800	6,400	10,580	71,944,000
07/01/2011	6,500	-0.30 ▼	-4.41	6,900	6,900	6,500	19,540	127,010,000
06/01/2011	6,800	-0.10 ▼	-1.45	6,700	6,800	6,600	87,380	594,184,000
05/01/2011	6,900	0.00 ■■	0.00	6,800	6,900	6,800	54,900	378,810,000
04/01/2011	6,900	0.00 ■■	0.00	6,800	7,000	6,800	37,530	258,957,000
31/12/2010	6,900	0.30 ▲	4.55	6,700	6,900	6,500	1,720	11,868,000
30/12/2010	6,600	-0.20 ▼	-2.94	6,500	6,900	6,500	16,920	111,672,000
29/12/2010	6,800	0.00 ■■	0.00	6,700	6,900	6,700	73,020	496,536,000
28/12/2010	6,800	0.10 ▲	1.49	6,600	6,800	6,600	17,610	119,748,000
27/12/2010	6,700	0.00 ■■	0.00	6,900	7,000	6,600	5,260	35,242,000
24/12/2010	6,700	0.10 ▲	1.52	6,700	6,700	6,600	57,830	387,461,000
23/12/2010	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	22,130	146,058,000
22/12/2010	6,700	0.00 ■■	0.00	6,700	6,700	6,700	31,580	211,586,000
21/12/2010	6,700	0.20 ▲	3.08	6,500	6,700	6,500	16,220	108,674,000
20/12/2010	6,500	-0.20 ▼	-2.99	7,000	7,000	6,500	4,590	29,835,000
17/12/2010	6,700	0.30 ▲	4.69	6,200	6,700	6,200	2,230	14,941,000
16/12/2010	6,400	-0.20 ▼	-3.03	6,300	6,800	6,300	5,120	32,768,000
15/12/2010	6,600	-0.30 ▼	-4.35	6,900	6,900	6,600	31,320	206,712,000
14/12/2010	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	8,170	56,373,000
13/12/2010	7,000	0.30 ▲	4.48	6,900	7,000	6,900	69,030	483,210,000
10/12/2010	6,700	-0.10 ▼	-1.47	7,000	7,000	6,700	10,410	69,747,000
09/12/2010	6,800	0.00 ■■	0.00	6,800	6,800	6,800	200	1,360,000
08/12/2010	6,800	-0.30 ▼	-4.23	6,900	6,900	6,800	16,980	115,464,000
07/12/2010	7,100	0.00 ■■	0.00	7,300	7,300	7,000	10,730	76,183,000
06/12/2010	7,100	0.00 ■■	0.00	7,100	7,200	6,800	30,760	218,396,000
03/12/2010	7,100	0.30 ▲	4.41	6,900	7,100	6,900	45,130	320,423,000
02/12/2010	6,800	0.00 ■■	0.00	6,800	7,000	6,700	21,140	143,752,000
01/12/2010	6,800	0.00 ■■	0.00	6,800	7,000	6,800	21,020	142,936,000
30/11/2010	6,800	0.20 ▲	3.03	6,900	6,900	6,700	34,300	233,240,000
29/11/2010	6,600	0.00 ■■	0.00	6,600	6,700	6,600	8,000	52,800,000
26/11/2010	6,600	-0.20 ▼	-2.94	6,900	6,900	6,500	16,310	107,646,000
25/11/2010	6,800	0.10 ▲	1.49	6,900	7,000	6,700	15,830	107,644,000
24/11/2010	6,700	0.30 ▲	4.69	6,500	6,700	6,500	16,600	111,220,000
23/11/2010	6,400	0.30 ▲	4.92	6,000	6,400	6,000	26,710	170,944,000
22/11/2010	6,100	0.10 ▲	1.67	6,000	6,100	5,900	22,230	135,603,000
19/11/2010	6,000	0.20 ▲	3.45	6,000	6,000	5,800	42,470	254,820,000
18/11/2010	5,800	0.20 ▲	3.57	5,600	5,800	5,600	5,460	31,668,000
17/11/2010	5,600	-0.10 ▼	-1.75	5,900	5,900	5,600	9,690	54,264,000
16/11/2010	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	9,960	56,772,000
15/11/2010	5,900	0.10 ▲	1.72	5,800	5,900	5,600	16,380	96,642,000
12/11/2010	5,800	-0.30 ▼	-4.92	6,100	6,100	5,800	30,840	178,872,000
11/11/2010	6,100	0.10 ▲	1.67	6,200	6,200	6,000	2,920	17,812,000
10/11/2010	6,000	-0.20 ▼	-3.23	6,100	6,100	6,000	5,600	33,600,000
09/11/2010	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	6,890	42,718,000
08/11/2010	6,300	-0.30 ▼	-4.55	6,600	6,600	6,300	11,960	75,348,000
05/11/2010	6,600	0.20 ▲	3.12	6,400	6,700	6,400	14,810	97,746,000
04/11/2010	6,400	0.20 ▲	3.23	6,200	6,400	6,200	4,100	26,240,000
03/11/2010	6,200	-0.30 ▼	-4.62	6,500	6,500	6,200	14,030	86,986,000
02/11/2010	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	8,620	56,030,000
01/11/2010	6,600	-0.20 ▼	-2.94	6,700	6,700	6,500	8,520	56,232,000
29/10/2010	6,800	-0.30 ▼	-4.23	7,000	7,000	6,800	26,010	176,868,000
28/10/2010	7,100	0.00 ■■	0.00	6,900	7,100	6,900	5,630	39,973,000
27/10/2010	7,100	-0.20 ▼	-2.74	7,300	7,500	7,000	4,690	33,299,000
26/10/2010	7,300	0.30 ▲	4.29	7,100	7,300	7,000	28,270	206,371,000
25/10/2010	7,000	0.00 ■■	0.00	7,000	7,200	6,900	9,530	66,710,000
22/10/2010	7,000	0.00 ■■	0.00	7,000	7,100	7,000	5,260	36,820,000
21/10/2010	7,000	-0.10 ▼	-1.41	7,100	7,100	6,800	17,620	123,340,000
20/10/2010	7,100	-0.30 ▼	-4.05	7,400	7,400	7,100	33,610	238,631,000
19/10/2010	7,400	-0.20 ▼	-2.63	7,600	7,600	7,300	25,270	186,998,000
18/10/2010	7,600	-0.30 ▼	-3.80	8,100	8,100	7,600	10,820	82,232,000
15/10/2010	7,900	-0.30 ▼	-3.66	8,000	8,200	7,900	13,990	110,521,000
14/10/2010	8,200	-0.40 ▼	-4.65	8,200	8,400	8,200	54,670	448,294,000
13/10/2010	8,600	0.00 ■■	0.00	8,400	8,600	8,200	48,680	418,648,000
12/10/2010	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	16,170	139,062,000
11/10/2010	9,000	0.40 ▲	4.65	8,200	9,000	8,200	5,450	49,050,000
08/10/2010	8,600	-0.40 ▼	-4.44	8,800	9,000	8,600	2,360	20,296,000
07/10/2010	9,000	0.30 ▲	3.45	8,700	9,000	8,600	16,240	146,160,000
06/10/2010	8,700	0.40 ▲	4.82	8,200	8,700	8,200	33,670	292,929,000
05/10/2010	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	11,100	92,130,000
04/10/2010	8,700	-0.40 ▼	-4.40	9,100	9,100	8,700	23,160	201,492,000
01/10/2010	9,100	-0.40 ▼	-4.21	9,100	9,300	9,100	17,910	162,981,000
30/09/2010	9,500	-0.40 ▼	-4.04	9,500	9,500	9,500	27,370	260,015,000
29/09/2010	9,900	-0.50 ▼	-4.81	10,100	10,100	9,900	74,130	733,887,000
28/09/2010	10,400	0.00 ■■	0.00	10,400	11,000	10,400	158,600	1,649,440,000
01/01/1970	2,910	0.00 ■■	0.00	2,910	0	0	0	0

(ĐVT: 1,000 VNĐ)