Lịch sử giao dịch NAV - 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 Nam Việt
Nam Viet Joint Stock Company
Mã CK: NAV 18.90 ■■ 0 (0%) (cập nhật 22:00 21/11/2024)
Đang giao dịch

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

NAV » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	18,900	0.00 ■■	0.00	18,900	18,900	18,900	200	3,780,000
20/11/2024	18,900	0.40 ▲	2.12	18,500	18,900	17,500	1,020	19,278,000
19/11/2024	18,500	0.00 ■■	0.00	18,500	18,500	18,500	20	370,000
18/11/2024	18,500	0.00 ■■	0.00	18,500	0	0	0	0
13/11/2024	18,500	-0.40 ▼	-2.16	18,900	18,500	18,500	70	1,295,000
12/11/2024	18,900	0.40 ▲	2.12	18,500	18,900	18,900	100	1,890,000
11/11/2024	18,500	0.00 ■■	0.00	18,500	18,900	18,300	690	12,765,000
08/11/2024	18,500	-0.85 ▼	-4.59	19,350	19,350	18,500	150	2,775,000
07/11/2024	19,350	0.00 ■■	0.00	19,350	19,350	19,350	10	193,500
06/11/2024	19,350	0.10 ▲	0.52	19,250	20,000	19,250	800	15,480,000
05/11/2024	19,250	1.25 ▲	6.49	18,000	19,250	18,000	280	5,390,000
04/11/2024	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10	180,000
01/11/2024	18,000	-0.05 ▼	-0.28	18,050	18,000	18,000	100	1,800,000
31/10/2024	18,050	-0.55 ▼	-3.05	18,600	19,000	18,050	70	1,263,500
30/10/2024	18,600	0.00 ■■	0.00	18,600	18,600	18,600	40	744,000
29/10/2024	18,600	0.85 ▲	4.57	17,750	18,600	18,600	180	3,348,000
28/10/2024	17,750	0.10 ▲	0.56	17,650	17,750	17,700	60	1,065,000
25/10/2024	17,650	-1.10 ▼	-6.23	18,750	18,600	17,650	80	1,412,000
24/10/2024	18,750	0.60 ▲	3.20	18,150	18,750	18,750	30	562,500
23/10/2024	18,150	-0.40 ▼	-2.20	18,550	18,200	18,150	20	363,000
22/10/2024	18,550	0.30 ▲	1.62	18,250	18,550	18,550	10	185,500
21/10/2024	18,250	0.05 ▲	0.27	18,200	18,750	18,200	1,440	26,280,000
18/10/2024	18,200	-1.15 ▼	-6.32	19,350	18,200	18,200	10	182,000
17/10/2024	19,350	-0.05 ▼	-0.26	19,400	19,350	18,200	80	1,548,000
16/10/2024	19,400	0.10 ▲	0.52	19,300	19,400	19,250	170	3,298,000
15/10/2024	19,300	0.10 ▲	0.52	19,200	19,300	19,200	60	1,158,000
14/10/2024	19,200	0.20 ▲	1.04	19,000	19,200	19,200	90	1,728,000
11/10/2024	19,000	0.00 ■■	0.00	19,000	0	0	0	0
09/10/2024	19,000	0.00 ■■	0.00	19,000	19,000	18,900	200	3,800,000
08/10/2024	19,000	0.80 ▲	4.21	18,200	19,000	18,000	140	2,660,000
07/10/2024	18,200	-0.10 ▼	-0.55	18,300	18,200	18,200	60	1,092,000
04/10/2024	18,300	0.00 ■■	0.00	18,300	18,300	18,300	180	3,294,000
03/10/2024	18,300	-0.20 ▼	-1.09	18,500	19,000	18,300	190	3,477,000
01/10/2024	18,500	0.35 ▲	1.89	18,150	18,500	18,500	260	4,810,000
30/09/2024	18,150	-0.05 ▼	-0.28	18,200	18,200	18,150	110	1,996,500
27/09/2024	18,200	-0.05 ▼	-0.27	18,250	18,400	18,200	160	2,912,000
26/09/2024	18,250	0.00 ■■	0.00	18,250	18,300	18,250	120	2,190,000
25/09/2024	18,250	0.65 ▲	3.56	17,600	18,300	18,250	30	547,500
24/09/2024	17,600	-0.65 ▼	-3.69	18,250	17,600	17,600	10	176,000
20/09/2024	18,250	-0.10 ▼	-0.55	18,350	18,250	18,000	180	3,285,000
18/09/2024	18,350	0.25 ▲	1.36	18,100	18,450	18,100	550	10,092,500
17/09/2024	18,100	0.30 ▲	1.66	17,800	18,250	18,100	270	4,887,000
16/09/2024	17,800	-0.35 ▼	-1.97	18,150	17,800	17,800	70	1,246,000
12/09/2024	18,150	0.40 ▲	2.20	17,750	18,150	17,750	110	1,996,500
11/09/2024	17,750	0.05 ▲	0.28	17,700	17,750	17,750	70	1,242,500
10/09/2024	17,700	0.15 ▲	0.85	17,550	17,800	17,600	260	4,602,000
09/09/2024	17,550	-0.15 ▼	-0.85	17,700	17,550	17,550	10	175,500
06/09/2024	17,700	0.05 ▲	0.28	17,650	17,750	17,700	80	1,416,000
05/09/2024	17,650	-0.70 ▼	-3.97	18,350	18,300	17,550	140	2,471,000
04/09/2024	18,350	0.40 ▲	2.18	17,950	18,350	17,950	100	1,835,000
30/08/2024	17,950	0.00 ■■	0.00	17,950	17,950	17,950	10	179,500
28/08/2024	17,950	0.30 ▲	1.67	17,650	17,950	17,600	120	2,154,000
27/08/2024	17,650	-0.35 ▼	-1.98	18,000	17,950	17,650	140	2,471,000
23/08/2024	18,000	0.20 ▲	1.11	17,800	18,000	17,800	40	720,000
22/08/2024	17,800	0.00 ■■	0.00	17,800	17,800	17,800	100	1,780,000
21/08/2024	17,800	0.05 ▲	0.28	17,750	17,800	17,800	30	534,000
20/08/2024	17,750	-0.50 ▼	-2.82	18,250	17,850	17,750	810	14,377,500
19/08/2024	18,250	-0.15 ▼	-0.82	18,400	18,250	18,250	100	1,825,000
16/08/2024	18,400	0.30 ▲	1.63	18,100	18,400	18,100	1,080	19,872,000
14/08/2024	18,100	0.40 ▲	2.21	17,700	18,500	18,100	30	543,000
13/08/2024	17,700	-0.10 ▼	-0.56	17,800	17,800	17,700	80	1,416,000
12/08/2024	17,800	-0.35 ▼	-1.97	18,150	18,150	17,800	170	3,026,000
09/08/2024	18,150	0.00 ■■	0.00	18,150	18,150	18,000	230	4,174,500
08/08/2024	18,150	0.00 ■■	0.00	18,150	18,150	18,100	130	2,359,500
07/08/2024	18,150	0.00 ■■	0.00	18,150	18,150	18,150	10	181,500
06/08/2024	18,150	0.00 ■■	0.00	18,150	18,150	18,150	10	181,500
05/08/2024	18,150	0.75 ▲	4.13	17,400	18,450	17,000	80	1,452,000
02/08/2024	17,400	-0.60 ▼	-3.45	18,000	17,400	17,400	10	174,000
01/08/2024	18,000	-0.35 ▼	-1.94	18,350	18,350	18,000	490	8,820,000
31/07/2024	18,350	0.25 ▲	1.36	18,100	18,350	18,200	620	11,377,000
30/07/2024	18,100	0.10 ▲	0.55	18,000	18,450	18,000	290	5,249,000
29/07/2024	18,000	0.40 ▲	2.22	17,600	18,000	17,600	100	1,800,000
26/07/2024	17,600	0.25 ▲	1.42	17,350	17,600	17,450	300	5,280,000
25/07/2024	17,350	-0.20 ▼	-1.15	17,550	17,350	17,350	10	173,500
24/07/2024	17,550	0.15 ▲	0.85	17,400	17,550	17,400	290	5,089,500
23/07/2024	17,400	-0.75 ▼	-4.31	18,150	17,500	17,400	60	1,044,000
22/07/2024	18,150	1.15 ▲	6.34	17,000	18,150	18,150	640	11,616,000
19/07/2024	17,000	-0.80 ▼	-4.71	17,800	17,800	17,000	410	6,970,000
18/07/2024	17,800	0.30 ▲	1.69	17,500	17,800	17,500	590	10,502,000
17/07/2024	17,500	-0.30 ▼	-1.71	17,800	18,200	17,500	680	11,900,000
16/07/2024	17,800	0.75 ▲	4.21	17,050	17,800	17,100	790	14,062,000
15/07/2024	17,050	-0.10 ▼	-0.59	17,150	17,150	17,050	410	6,990,500
12/07/2024	17,150	-0.25 ▼	-1.46	17,400	17,450	17,000	530	9,089,500
11/07/2024	17,400	0.15 ▲	0.86	17,250	17,750	17,300	330	5,742,000
10/07/2024	17,250	0.00 ■■	0.00	17,250	17,750	17,000	1,190	20,527,500
09/07/2024	17,250	-0.20 ▼	-1.16	17,450	17,400	17,200	60	1,035,000
08/07/2024	17,450	0.35 ▲	2.01	17,100	17,700	17,450	60	1,047,000
05/07/2024	17,100	-0.25 ▼	-1.46	17,350	17,200	17,000	370	6,327,000
04/07/2024	17,350	0.65 ▲	3.75	16,700	17,350	16,950	230	3,990,500
03/07/2024	16,700	-0.45 ▼	-2.69	17,150	17,150	16,700	180	3,006,000
02/07/2024	17,150	-0.10 ▼	-0.58	17,250	17,250	16,600	130	2,229,500
28/06/2024	17,000	0.00 ■■	0.00	17,000	17,150	16,900	140	2,380,000
27/06/2024	17,000	0.05 ▲	0.29	16,950	17,000	16,900	70	1,190,000
26/06/2024	16,950	-0.05 ▼	-0.29	17,000	18,150	16,550	100	1,695,000
25/06/2024	17,000	0.00 ■■	0.00	17,000	17,200	17,000	190	3,230,000
24/06/2024	17,000	0.00 ■■	0.00	17,000	17,100	16,800	550	9,350,000
21/06/2024	17,000	-0.20 ▼	-1.18	17,200	17,200	16,650	210	3,570,000
20/06/2024	17,200	0.30 ▲	1.74	16,900	17,200	16,900	560	9,632,000
19/06/2024	16,900	-0.50 ▼	-2.96	17,400	17,100	16,700	170	2,873,000
18/06/2024	17,400	0.25 ▲	1.44	17,150	17,950	16,550	120	2,088,000
17/06/2024	17,150	0.15 ▲	0.87	17,000	17,150	16,200	100	1,715,000
14/06/2024	17,000	-0.20 ▼	-1.18	17,200	17,500	16,900	620	10,540,000
13/06/2024	17,200	-0.10 ▼	-0.58	17,300	17,400	17,200	30	516,000
12/06/2024	17,300	-0.05 ▼	-0.29	17,350	17,300	17,300	70	1,211,000
11/06/2024	17,350	0.10 ▲	0.58	17,250	17,450	17,100	180	3,123,000
10/06/2024	17,250	0.20 ▲	1.16	17,050	17,500	17,200	770	13,282,500
07/06/2024	17,050	-0.20 ▼	-1.17	17,250	17,450	17,000	210	3,580,500
06/06/2024	17,250	-0.15 ▼	-0.87	17,400	17,400	17,250	140	2,415,000
05/06/2024	17,400	0.00 ■■	0.00	17,400	17,400	17,300	250	4,350,000
04/06/2024	17,400	0.40 ▲	2.30	17,000	17,400	17,050	500	8,700,000
03/06/2024	17,000	0.00 ■■	0.00	17,000	17,500	17,000	180	3,060,000
31/05/2024	17,000	0.20 ▲	1.18	16,800	17,050	17,000	190	3,230,000
30/05/2024	16,800	-0.20 ▼	-1.19	17,000	17,000	16,800	260	4,368,000
29/05/2024	17,000	0.35 ▲	2.06	16,650	17,000	16,700	300	5,100,000
28/05/2024	16,650	0.10 ▲	0.60	16,550	16,650	16,550	130	2,164,500
27/05/2024	16,550	-0.75 ▼	-4.53	17,300	17,300	16,550	80	1,324,000
24/05/2024	17,300	0.55 ▲	3.18	16,750	17,300	16,100	340	5,882,000
23/05/2024	16,750	0.00 ■■	0.00	16,750	17,000	16,750	110	1,842,500
22/05/2024	16,750	-0.70 ▼	-4.18	17,450	17,450	16,700	350	5,862,500
21/05/2024	17,450	0.15 ▲	0.86	17,300	17,650	16,300	590	10,295,500
20/05/2024	17,300	0.10 ▲	0.58	17,200	17,300	17,000	430	7,439,000
17/05/2024	17,200	-0.15 ▼	-0.87	17,350	17,500	16,200	880	15,136,000
16/05/2024	17,350	-0.05 ▼	-0.29	17,400	17,650	17,000	570	9,889,500
15/05/2024	19,400	0.40 ▲	2.06	19,000	20,000	18,900	1,670	32,398,000
14/05/2024	19,000	-0.45 ▼	-2.37	19,450	19,500	18,500	940	17,860,000
13/05/2024	19,450	0.65 ▲	3.34	18,800	20,100	19,450	1,810	35,204,500
10/05/2024	18,800	1.20 ▲	6.38	17,600	18,800	18,750	490,000	9,212,000,000
09/05/2024	17,600	-0.65 ▼	-3.69	18,250	18,300	17,500	450	7,920,000
08/05/2024	18,250	-0.25 ▼	-1.37	18,500	19,000	18,250	1,720	31,390,000
02/05/2024	17,500	-0.40 ▼	-2.29	17,900	17,500	17,500	10	175,000
26/04/2024	17,900	1.00 ▲	5.59	16,900	18,000	17,900	130	2,327,000
24/04/2024	16,900	0.50 ▲	2.96	16,400	16,900	16,300	250	4,225,000
23/04/2024	16,400	-0.55 ▼	-3.35	16,950	16,900	16,400	60	984,000
22/04/2024	16,950	0.25 ▲	1.47	16,700	16,950	16,900	640	10,848,000
19/04/2024	16,700	-0.10 ▼	-0.60	16,800	16,700	16,650	80	1,336,000
17/04/2024	16,800	0.00 ■■	0.00	16,800	16,800	16,800	370	6,216,000
16/04/2024	16,800	-0.05 ▼	-0.30	16,850	16,800	16,800	10	168,000
15/04/2024	16,850	0.00 ■■	0.00	16,850	16,850	16,300	120	2,022,000
12/04/2024	16,850	-0.05 ▼	-0.30	16,900	16,850	16,800	100	1,685,000
11/04/2024	16,900	0.00 ■■	0.00	16,900	16,900	16,900	60	1,014,000
10/04/2024	16,900	0.60 ▲	3.55	16,300	16,900	16,900	10	169,000
09/04/2024	16,300	-0.55 ▼	-3.37	16,850	16,850	16,300	200	3,260,000
08/04/2024	16,850	0.00 ■■	0.00	16,850	16,850	16,850	40	674,000
05/04/2024	16,850	-0.10 ▼	-0.59	16,950	16,950	16,800	130	2,190,500
04/04/2024	16,950	-0.10 ▼	-0.59	17,050	17,050	16,900	270	4,576,500
03/04/2024	17,050	0.10 ▲	0.59	16,950	17,050	16,950	600	10,230,000
02/04/2024	16,950	0.15 ▲	0.88	16,800	17,000	16,800	600	10,170,000
01/04/2024	16,800	0.15 ▲	0.89	16,650	16,800	16,750	660	11,088,000
29/03/2024	16,650	0.30 ▲	1.80	16,350	16,650	16,500	120	1,998,000
28/03/2024	16,350	0.00 ■■	0.00	16,350	16,350	16,350	10	163,500
27/03/2024	16,350	0.05 ▲	0.31	16,300	16,350	16,300	20	327,000
26/03/2024	16,300	-0.20 ▼	-1.23	16,500	16,300	16,300	150	2,445,000
25/03/2024	16,500	-0.15 ▼	-0.91	16,650	16,650	16,500	140	2,310,000
22/03/2024	16,650	0.10 ▲	0.60	16,550	16,800	16,250	100	1,665,000
21/03/2024	16,550	-0.20 ▼	-1.21	16,750	16,900	16,550	450	7,447,500
20/03/2024	16,750	0.45 ▲	2.69	16,300	16,750	16,500	520	8,710,000
19/03/2024	16,300	0.00 ■■	0.00	16,300	16,300	16,050	390	6,357,000
18/03/2024	16,300	-0.25 ▼	-1.53	16,550	16,950	16,300	240	3,912,000
15/03/2024	16,550	0.40 ▲	2.42	16,150	16,550	16,500	510	8,440,500
14/03/2024	16,150	0.05 ▲	0.31	16,100	16,150	16,100	50	807,500
13/03/2024	16,100	0.20 ▲	1.24	15,900	16,100	16,050	30	483,000
12/03/2024	15,900	-0.20 ▼	-1.26	16,100	15,900	15,900	70	1,113,000
07/03/2024	16,100	0.60 ▲	3.73	15,500	16,100	15,900	340	5,474,000
05/03/2024	16,000	-0.05 ▼	-0.31	16,050	16,050	16,000	40	640,000
04/03/2024	16,050	0.00 ■■	0.00	16,050	16,050	16,050	40	642,000
01/03/2024	16,050	-0.05 ▼	-0.31	16,100	16,100	16,050	110	1,765,500
29/02/2024	16,100	0.00 ■■	0.00	16,100	16,100	16,100	140	2,254,000
27/02/2024	16,100	0.10 ▲	0.62	16,000	16,450	16,050	220	3,542,000
26/02/2024	16,000	0.00 ■■	0.00	16,000	16,050	16,000	120	1,920,000
23/02/2024	16,000	0.10 ▲	0.63	15,900	16,600	15,900	300	4,800,000
22/02/2024	15,900	-0.25 ▼	-1.57	16,150	15,950	15,900	750	11,925,000
21/02/2024	16,150	-0.15 ▼	-0.93	16,300	16,200	16,150	40	646,000
20/02/2024	16,300	-0.15 ▼	-0.92	16,450	16,500	16,300	100	1,630,000
19/02/2024	16,450	0.00 ■■	0.00	16,450	16,450	16,450	10	164,500
16/02/2024	16,450	0.85 ▲	5.17	15,600	16,450	15,700	730	12,008,500
07/02/2024	15,600	0.10 ▲	0.64	15,500	16,200	15,600	140	2,184,000
06/02/2024	15,500	-0.35 ▼	-2.26	15,850	16,350	15,500	120	1,860,000
05/02/2024	15,850	0.25 ▲	1.58	15,600	16,200	15,850	20	317,000
02/02/2024	15,600	0.00 ■■	0.00	15,600	15,650	15,600	390	6,084,000
01/02/2024	15,600	-0.65 ▼	-4.17	16,250	15,650	15,600	110	1,716,000
31/01/2024	16,250	-0.10 ▼	-0.62	16,350	16,250	16,250	110	1,787,500
30/01/2024	16,350	-0.05 ▼	-0.31	16,400	16,350	15,500	90	1,471,500
29/01/2024	16,400	0.50 ▲	3.05	15,900	16,400	16,400	410	6,724,000
19/01/2024	16,100	-0.05 ▼	-0.31	16,150	16,150	16,100	90	1,449,000
18/01/2024	16,150	0.05 ▲	0.31	16,100	16,150	16,150	10	161,500
17/01/2024	16,100	0.10 ▲	0.62	16,000	16,100	16,100	30	483,000
16/01/2024	16,000	-1.00 ▼	-6.25	17,000	16,100	15,900	100	1,600,000
15/01/2024	17,000	-0.05 ▼	-0.29	17,050	17,050	15,600	320	5,440,000
11/01/2024	17,050	0.55 ▲	3.23	16,500	17,050	16,100	600	10,230,000
10/01/2024	16,500	-0.55 ▼	-3.33	17,050	17,050	16,500	890	14,685,000
09/01/2024	17,050	-0.15 ▼	-0.88	17,200	17,200	17,050	290	4,944,500
08/01/2024	17,200	-0.80 ▼	-4.65	18,000	18,000	16,750	1,850	31,820,000
05/01/2024	18,000	-1.35 ▼	-7.50	19,350	19,000	18,000	1,000	18,000,000
04/01/2024	19,350	-1.45 ▼	-7.49	20,800	20,800	19,350	300	5,805,000
03/01/2024	20,800	0.75 ▲	3.61	20,050	21,400	20,650	190	3,952,000
02/01/2024	20,050	1.05 ▲	5.24	19,000	20,300	19,200	590	11,829,500
29/12/2023	19,000	1.10 ▲	5.79	17,900	19,150	18,200	960	18,240,000
28/12/2023	17,900	1.15 ▲	6.42	16,750	17,900	16,500	750	13,425,000
27/12/2023	16,750	1.05 ▲	6.27	15,700	16,750	15,750	2,710	45,392,500
26/12/2023	15,700	0.00 ■■	0.00	15,700	15,750	15,700	120	1,884,000
25/12/2023	15,700	0.00 ■■	0.00	15,700	15,700	15,250	260	4,082,000
22/12/2023	15,700	0.00 ■■	0.00	15,700	15,700	15,550	260	4,082,000
20/12/2023	15,700	0.45 ▲	2.87	15,250	15,900	15,700	60	942,000
19/12/2023	15,250	-0.40 ▼	-2.62	15,650	15,250	15,250	60	915,000
18/12/2023	15,650	0.00 ■■	0.00	15,650	15,650	15,650	60	939,000
15/12/2023	15,650	0.35 ▲	2.24	15,300	15,650	15,650	210	3,286,500
14/12/2023	15,300	-0.25 ▼	-1.63	15,550	15,350	15,300	430	6,579,000
13/12/2023	15,300	-0.25 ▼	-1.63	15,550	0	0	10	153,000
12/12/2023	15,550	0.25 ▲	1.61	15,300	15,550	15,550	30	466,500
11/12/2023	15,300	0.00 ■■	0.00	15,300	15,300	15,300	400	6,120,000
08/12/2023	15,300	-0.10 ▼	-0.65	15,400	15,350	15,300	60	918,000
07/12/2023	15,400	-0.10 ▼	-0.65	15,500	15,450	15,400	40	616,000
05/12/2023	15,500	0.20 ▲	1.29	15,300	16,000	15,300	340	5,270,000
04/12/2023	15,300	0.10 ▲	0.65	15,200	15,300	15,200	160	2,448,000
01/12/2023	15,200	-0.30 ▼	-1.97	15,500	15,400	15,150	120	1,824,000
30/11/2023	15,400	-0.10 ▼	-0.65	15,500	15,400	15,150	350	5,390,000
29/11/2023	15,500	-0.05 ▼	-0.32	15,550	15,550	15,500	80	1,240,000
28/11/2023	15,550	-0.20 ▼	-1.29	15,750	15,750	15,550	140	2,177,000
27/11/2023	15,750	-0.05 ▼	-0.32	15,800	15,750	15,750	60	945,000
24/11/2023	15,800	-0.15 ▼	-0.95	15,950	15,800	15,800	50	790,000
23/11/2023	15,950	0.00 ■■	0.00	15,950	16,000	15,950	540	8,613,000
22/11/2023	15,950	0.65 ▲	4.08	15,300	15,950	15,350	90	1,435,500
21/11/2023	15,300	-0.45 ▼	-2.94	15,750	15,800	15,000	510	7,803,000
20/11/2023	15,750	0.00 ■■	0.00	15,750	15,750	15,750	10	157,500
17/11/2023	15,750	-0.75 ▼	-4.76	16,500	16,450	15,750	50	787,500
16/11/2023	16,500	0.85 ▲	5.15	15,650	16,550	16,100	500	8,250,000
15/11/2023	15,650	-0.80 ▼	-5.11	16,450	16,000	15,500	100	1,565,000
14/11/2023	16,450	0.95 ▲	5.78	15,500	16,450	16,400	70	1,151,500
13/11/2023	15,500	0.00 ■■	0.00	15,500	16,450	15,500	310	4,805,000
10/11/2023	15,500	-0.50 ▼	-3.23	16,000	15,500	15,500	60	930,000
09/11/2023	16,000	-0.50 ▼	-3.13	16,500	16,500	16,000	340	5,440,000
08/11/2023	16,500	1.00 ▲	6.06	15,500	16,550	15,500	530	8,745,000
07/11/2023	15,500	-0.55 ▼	-3.55	16,050	15,500	15,500	110	1,705,000
06/11/2023	16,050	0.55 ▲	3.43	15,500	16,050	15,800	130	2,086,500
03/11/2023	15,500	0.00 ■■	0.00	15,500	15,500	15,500	160	2,480,000
02/11/2023	15,500	0.65 ▲	4.19	14,850	15,500	15,000	170	2,635,000
01/11/2023	14,850	-0.60 ▼	-4.04	15,450	15,500	14,650	140	2,079,000
31/10/2023	15,450	-1.00 ▼	-6.47	16,450	15,450	15,450	30	463,500
30/10/2023	16,450	0.15 ▲	0.91	16,300	16,650	16,000	210	3,454,500
27/10/2023	16,300	0.70 ▲	4.29	15,600	16,500	15,100	380	6,194,000
26/10/2023	15,600	0.00 ■■	0.00	15,600	16,200	14,600	570	8,892,000
25/10/2023	15,600	-0.95 ▼	-6.09	16,550	17,700	15,500	590	9,204,000
24/10/2023	16,550	0.05 ▲	0.30	16,500	17,550	16,500	140	2,317,000
23/10/2023	16,500	1.05 ▲	6.36	15,450	16,500	15,500	1,080	17,820,000
20/10/2023	15,450	-0.75 ▼	-4.85	16,200	15,450	15,450	40	618,000
18/10/2023	16,200	0.75 ▲	4.63	15,450	16,200	15,400	80	1,296,000
16/10/2023	15,450	0.10 ▲	0.65	15,350	15,850	15,300	190	2,935,500
13/10/2023	15,350	0.15 ▲	0.98	15,200	15,350	15,350	80	1,228,000
12/10/2023	15,200	-0.30 ▼	-1.97	15,500	15,200	15,200	400	6,080,000
11/10/2023	15,500	-0.25 ▼	-1.61	15,750	15,500	15,500	40	620,000
10/10/2023	15,750	0.55 ▲	3.49	15,200	16,200	15,150	500	7,875,000
09/10/2023	15,200	0.00 ■■	0.00	15,200	15,200	15,200	160	2,432,000
06/10/2023	15,200	0.20 ▲	1.32	15,000	15,500	15,200	60	912,000
05/10/2023	15,000	-0.10 ▼	-0.67	15,100	15,000	15,000	20	300,000
04/10/2023	15,100	0.00 ■■	0.00	15,100	15,100	15,100	160	2,416,000
03/10/2023	15,100	-0.60 ▼	-3.97	15,700	15,900	15,000	260	3,926,000
02/10/2023	16,500	0.00 ■■	0.00	16,500	16,600	16,500	420	6,930,000
29/09/2023	16,500	-0.10 ▼	-0.61	16,600	16,700	16,500	810	13,365,000
28/09/2023	16,600	0.00 ■■	0.00	16,600	16,600	16,000	250	4,150,000
27/09/2023	16,600	0.10 ▲	0.60	16,500	16,600	15,500	130	2,158,000
22/09/2023	16,500	-0.20 ▼	-1.21	16,700	16,700	16,500	320	5,280,000
21/09/2023	16,700	0.10 ▲	0.60	16,600	16,850	16,700	870	14,529,000
20/09/2023	16,600	0.60 ▲	3.61	16,000	16,600	16,000	230	3,818,000
19/09/2023	16,000	0.00 ■■	0.00	16,000	16,000	16,000	100	1,600,000
18/09/2023	16,000	0.40 ▲	2.50	15,600	16,100	15,900	200	3,200,000
15/09/2023	15,600	-0.10 ▼	-0.64	15,700	15,650	15,600	210	3,276,000
14/09/2023	15,700	0.00 ■■	0.00	15,700	15,700	15,700	450	7,065,000
13/09/2023	15,700	-0.90 ▼	-5.73	16,600	16,600	15,700	50	785,000
12/09/2023	16,600	0.20 ▲	1.20	16,400	16,600	16,600	10	166,000
11/09/2023	16,400	0.00 ■■	0.00	16,400	16,400	16,400	230	3,772,000
08/09/2023	16,400	-0.10 ▼	-0.61	16,500	16,500	16,400	60	984,000
07/09/2023	16,500	0.00 ■■	0.00	16,500	16,500	16,500	170	2,805,000
06/09/2023	16,500	0.00 ■■	0.00	16,500	16,500	16,500	60	990,000
05/09/2023	16,500	0.00 ■■	0.00	16,500	16,500	16,500	100	1,650,000
31/08/2023	16,500	-0.50 ▼	-3.03	17,000	16,600	16,500	230	3,795,000
30/08/2023	17,000	0.70 ▲	4.12	16,300	17,400	16,900	530	9,010,000
29/08/2023	16,300	0.30 ▲	1.84	16,000	17,000	16,300	210	3,423,000
28/08/2023	16,000	0.30 ▲	1.88	15,700	16,000	15,700	40	640,000
25/08/2023	15,700	-0.35 ▼	-2.23	16,050	17,150	15,050	390	6,123,000
24/08/2023	16,050	1.05 ▲	6.54	15,000	16,050	15,050	990	15,889,500
23/08/2023	15,000	0.00 ■■	0.00	15,000	15,000	15,000	650	9,750,000
22/08/2023	15,000	-0.55 ▼	-3.67	15,550	15,050	14,950	320	4,800,000
21/08/2023	15,550	0.05 ▲	0.32	15,500	15,550	15,500	220	3,421,000
18/08/2023	15,500	-1.00 ▼	-6.45	16,500	15,800	15,500	210	3,255,000
17/08/2023	16,500	-1.00 ▼	-6.06	17,500	17,550	16,500	850	14,025,000
16/08/2023	17,500	0.95 ▲	5.43	16,550	17,700	16,550	870	15,225,000
15/08/2023	16,550	1.05 ▲	6.34	15,500	16,550	15,500	1,810	29,955,500
14/08/2023	15,500	0.30 ▲	1.94	15,200	15,500	14,700	340	5,270,000
11/08/2023	15,200	0.05 ▲	0.33	15,150	15,200	15,150	60	912,000
09/08/2023	15,150	0.10 ▲	0.66	15,050	15,200	15,150	20	303,000
08/08/2023	15,050	-0.25 ▼	-1.66	15,300	15,300	15,050	250	3,762,500
07/08/2023	15,300	0.10 ▲	0.65	15,200	15,900	15,300	250	3,825,000
04/08/2023	15,200	-0.35 ▼	-2.30	15,550	15,500	15,200	700	10,640,000
03/08/2023	15,550	-0.15 ▼	-0.96	15,700	15,600	15,000	200	3,110,000
02/08/2023	15,700	0.60 ▲	3.82	15,100	15,700	15,000	140	2,198,000
01/08/2023	15,100	0.05 ▲	0.33	15,050	15,700	15,050	380	5,738,000
31/07/2023	15,050	-0.10 ▼	-0.66	15,150	15,100	15,050	40	602,000
28/07/2023	15,150	-0.50 ▼	-3.30	15,650	16,500	15,100	250	3,787,500
27/07/2023	15,650	0.00 ■■	0.00	15,650	15,650	15,650	100	1,565,000
26/07/2023	15,650	0.15 ▲	0.96	15,500	15,800	15,500	490	7,668,500
25/07/2023	15,500	-0.05 ▼	-0.32	15,550	15,550	15,500	380	5,890,000
24/07/2023	15,550	0.00 ■■	0.00	15,550	15,600	15,550	40	622,000
21/07/2023	15,550	-0.15 ▼	-0.96	15,700	15,700	15,550	230	3,576,500
19/07/2023	15,700	0.00 ■■	0.00	15,700	15,800	15,700	310	4,867,000
17/07/2023	15,700	0.00 ■■	0.00	15,700	15,750	15,700	50	785,000
14/07/2023	15,700	0.10 ▲	0.64	15,600	15,700	15,700	230	3,611,000
13/07/2023	15,600	0.10 ▲	0.64	15,500	15,600	15,600	30	468,000
12/07/2023	15,500	0.00 ■■	0.00	15,500	15,500	15,450	30	465,000
11/07/2023	15,500	0.35 ▲	2.26	15,150	15,500	15,150	120	1,860,000
10/07/2023	15,150	0.05 ▲	0.33	15,100	15,150	15,150	210	3,181,500
07/07/2023	15,100	0.00 ■■	0.00	15,100	15,100	15,050	60	906,000
06/07/2023	15,100	-0.50 ▼	-3.31	15,600	15,100	15,100	10	151,000
05/07/2023	15,600	-0.05 ▼	-0.32	15,650	15,600	14,700	1,250	19,500,000
04/07/2023	15,650	-0.15 ▼	-0.96	15,800	15,800	15,650	530	8,294,500
03/07/2023	15,800	0.80 ▲	5.06	15,000	15,800	15,100	80	1,264,000
30/06/2023	15,000	-0.65 ▼	-4.33	15,650	15,000	15,000	150	2,250,000
28/06/2023	15,650	0.00 ■■	0.00	15,650	15,650	15,650	1,190	18,623,500
26/06/2023	15,650	-0.20 ▼	-1.28	15,850	15,650	15,650	510	7,981,500
23/06/2023	15,850	0.90 ▲	5.68	14,950	15,950	14,900	340	5,389,000
22/06/2023	14,950	-0.05 ▼	-0.33	15,000	14,950	14,850	20	299,000
21/06/2023	15,000	-0.15 ▼	-1.00	15,150	15,000	14,850	110	1,650,000
20/06/2023	15,150	0.40 ▲	2.64	14,750	15,150	14,800	20	303,000
19/06/2023	14,750	-0.10 ▼	-0.68	14,850	14,750	14,650	100	1,475,000
16/06/2023	14,850	-0.35 ▼	-2.36	15,200	15,100	14,800	610	9,058,500
15/06/2023	15,200	-0.10 ▼	-0.66	15,300	15,200	15,200	150	2,280,000
14/06/2023	15,300	0.00 ■■	0.00	15,300	15,500	15,300	80	1,224,000
13/06/2023	15,300	-0.50 ▼	-3.27	15,800	15,800	15,000	170	2,601,000
12/06/2023	15,800	0.80 ▲	5.06	15,000	15,900	15,400	690	10,902,000
09/06/2023	15,000	-0.55 ▼	-3.67	15,550	15,550	15,000	350	5,250,000
08/06/2023	15,550	0.05 ▲	0.32	15,500	15,550	15,500	280	4,354,000
07/06/2023	15,500	0.15 ▲	0.97	15,350	15,500	14,700	450	6,975,000
06/06/2023	15,350	-0.05 ▼	-0.33	15,400	15,400	15,300	480	7,368,000
05/06/2023	15,400	0.10 ▲	0.65	15,300	15,950	15,300	320	4,928,000
02/06/2023	15,300	0.45 ▲	2.94	14,850	15,300	14,850	170	2,601,000
01/06/2023	14,850	0.10 ▲	0.67	14,750	14,850	14,650	720	10,692,000
31/05/2023	14,750	0.25 ▲	1.69	14,500	14,750	14,500	320	4,720,000
30/05/2023	14,500	0.10 ▲	0.69	14,400	15,050	14,450	550	7,975,000
29/05/2023	14,400	0.50 ▲	3.47	13,900	14,400	14,000	490	7,056,000
26/05/2023	13,900	0.05 ▲	0.36	13,850	13,900	12,900	1,310	18,209,000
25/05/2023	13,850	-0.95 ▼	-6.86	14,800	15,750	13,800	880	12,188,000
24/05/2023	14,800	-0.10 ▼	-0.68	14,900	15,050	14,000	1,010	14,948,000
23/05/2023	14,900	-1.10 ▼	-7.38	16,000	17,100	14,900	5,050	75,245,000
22/05/2023	16,000	-1.20 ▼	-7.50	17,200	16,700	16,000	1,790	28,640,000
18/05/2023	17,200	0.10 ▲	0.58	17,100	17,200	17,200	30	516,000
15/05/2023	17,100	0.00 ■■	0.00	17,100	17,100	17,100	100	1,710,000
09/05/2023	17,100	0.10 ▲	0.58	17,000	17,100	16,950	20	342,000
08/05/2023	17,000	0.30 ▲	1.76	16,700	17,200	17,000	30	510,000
05/05/2023	16,700	-0.90 ▼	-5.39	17,600	16,750	16,700	50	835,000
28/04/2023	17,600	-1.20 ▼	-6.82	18,800	17,600	17,600	10	176,000
27/04/2023	18,800	1.00 ▲	5.32	17,800	18,800	18,800	10	188,000
25/04/2023	17,800	0.00 ■■	0.00	17,800	17,800	17,800	50	890,000
21/04/2023	17,800	0.00 ■■	0.00	17,800	17,800	17,800	10	178,000
18/04/2023	17,800	-0.05 ▼	-0.28	17,850	17,800	17,800	30	534,000
17/04/2023	17,850	0.00 ■■	0.00	17,850	17,850	17,850	50	892,500
12/04/2023	17,850	-0.45 ▼	-2.52	18,300	17,850	17,100	300	5,355,000
10/04/2023	18,300	0.35 ▲	1.91	17,950	18,300	16,800	110	2,013,000
06/04/2023	17,950	-1.30 ▼	-7.24	19,250	17,950	17,950	40	718,000
05/04/2023	19,250	1.25 ▲	6.49	18,000	19,250	17,450	40	770,000
31/03/2023	18,000	0.00 ■■	0.00	18,000	18,000	18,000	20	360,000
30/03/2023	18,000	0.00 ■■	0.00	18,000	18,000	17,100	30	540,000
29/03/2023	18,000	-0.05 ▼	-0.28	18,050	18,000	18,000	30	540,000
28/03/2023	18,050	-0.45 ▼	-2.49	18,500	18,050	18,050	10	180,500
24/03/2023	19,100	0.00 ■■	0.00	19,100	18,700	18,700	50	955,000
22/03/2023	18,650	-0.20 ▼	-1.07	18,850	18,650	18,650	190	3,543,500
21/03/2023	18,850	0.10 ▲	0.53	18,750	18,850	18,800	90	1,696,500
20/03/2023	18,750	-1.30 ▼	-6.93	20,050	21,450	18,750	180	3,375,000
17/03/2023	20,050	1.25 ▲	6.23	18,800	20,050	18,000	230	4,611,500
13/03/2023	18,800	0.10 ▲	0.53	18,700	18,800	18,800	10	188,000
10/03/2023	18,700	-1.10 ▼	-5.88	19,800	18,700	18,700	80	1,496,000
09/03/2023	19,800	-0.05 ▼	-0.25	19,850	19,800	19,800	10	198,000
07/03/2023	19,850	-0.05 ▼	-0.25	19,900	19,850	19,850	10	198,500
02/03/2023	19,900	0.00 ■■	0.00	19,900	19,900	19,900	70	1,393,000
01/03/2023	19,900	0.60 ▲	3.02	19,300	19,900	19,900	50	995,000
23/02/2023	19,300	0.70 ▲	3.63	18,600	19,300	19,300	10	193,000
21/02/2023	18,600	0.90 ▲	4.84	17,700	18,900	18,600	40	744,000
20/02/2023	17,700	-0.05 ▼	-0.28	17,750	17,700	17,700	10	177,000
16/02/2023	17,750	-1.30 ▼	-7.32	19,050	17,850	17,750	30	532,500
15/02/2023	19,050	-1.40 ▼	-7.35	20,450	20,400	19,050	20	381,000
08/02/2023	20,450	1.05 ▲	5.13	19,400	20,450	20,450	20	409,000
03/02/2023	19,400	1.00 ▲	5.15	18,400	19,400	17,700	20	388,000
30/01/2023	18,400	0.00 ■■	0.00	18,400	18,400	18,400	10	184,000
27/01/2023	18,400	1.20 ▲	6.52	17,200	18,400	17,350	50	920,000
19/01/2023	17,200	-0.75 ▼	-4.36	17,950	17,950	17,200	20	344,000
18/01/2023	17,950	-1.25 ▼	-6.96	19,200	17,950	17,950	10	179,500
13/01/2023	19,200	-0.20 ▼	-1.04	19,400	19,200	19,200	10	192,000
12/01/2023	19,400	-1.45 ▼	-7.47	20,850	19,400	19,400	20	388,000
11/01/2023	20,850	0.95 ▲	4.56	19,900	20,900	20,850	50	1,042,500
09/01/2023	19,900	0.00 ■■	0.00	19,900	0	0	0	0
06/01/2023	19,900	-0.05 ▼	-0.25	19,950	19,900	18,600	240	4,776,000
05/01/2023	19,950	0.00 ■■	0.00	19,950	19,950	18,950	80	1,596,000
03/01/2023	19,950	0.00 ■■	0.00	19,950	19,950	19,950	80	1,596,000
28/12/2022	19,950	0.35 ▲	1.75	19,600	19,950	18,250	240	4,788,000
27/12/2022	19,600	1.20 ▲	6.12	18,400	19,600	19,600	10	196,000
26/12/2022	18,400	0.40 ▲	2.17	18,000	18,500	18,400	150	2,760,000
23/12/2022	18,000	0.20 ▲	1.11	17,800	18,000	16,750	30	540,000
21/12/2022	17,800	-0.10 ▼	-0.56	17,900	17,800	16,650	60	1,068,000
20/12/2022	17,900	-0.10 ▼	-0.56	18,000	17,900	17,900	30	537,000
19/12/2022	18,000	-1.20 ▼	-6.67	19,200	20,500	18,000	90	1,620,000
15/12/2022	19,200	-1.40 ▼	-7.29	20,600	19,250	19,200	250	4,800,000
14/12/2022	20,600	-0.10 ▼	-0.49	20,700	20,650	20,600	70	1,442,000
13/12/2022	20,600	-0.10 ▼	-0.49	20,700	20,650	20,600	70	1,442,000
12/12/2022	20,700	0.00 ■■	0.00	20,700	20,700	20,600	50	1,035,000
11/12/2022	20,700	-0.10 ▼	-0.48	20,800	20,700	19,350	280	5,796,000
09/12/2022	20,700	-0.10 ▼	-0.48	20,800	20,700	19,350	280	5,796,000
07/12/2022	20,800	-0.10 ▼	-0.48	20,900	20,800	19,450	150	3,120,000
06/12/2022	20,900	1.35 ▲	6.46	19,550	20,900	19,500	20	418,000
05/12/2022	19,550	-1.45 ▼	-7.42	21,000	20,850	19,550	190	3,714,500
02/12/2022	21,000	1.00 ▲	4.76	20,000	21,000	18,600	30	630,000
01/12/2022	20,000	-0.70 ▼	-3.50	20,700	20,700	20,000	250	5,000,000
30/11/2022	20,700	-0.05 ▼	-0.24	20,750	20,700	19,300	20	414,000
28/11/2022	20,750	0.75 ▲	3.61	20,000	20,750	20,000	340	7,055,000
25/11/2022	20,000	-1.00 ▼	-5.00	21,000	22,000	20,000	90	1,800,000
24/11/2022	21,000	0.00 ■■	0.00	21,000	21,000	21,000	20	420,000
23/11/2022	21,000	0.05 ▲	0.24	20,950	21,000	20,900	60	1,260,000
22/11/2022	20,950	1.30 ▲	6.21	19,650	20,950	20,950	10	209,500
21/11/2022	19,650	1.25 ▲	6.36	18,400	19,650	19,650	20	393,000
18/11/2022	18,400	1.20 ▲	6.52	17,200	18,400	18,350	150	2,760,000
17/11/2022	17,200	1.10 ▲	6.40	16,100	17,200	17,200	10	172,000
16/11/2022	16,100	0.00 ■■	0.00	16,100	16,100	15,000	110	1,771,000
14/11/2022	16,100	0.05 ▲	0.31	16,050	16,100	16,050	1,520	24,472,000
11/11/2022	16,050	-1.00 ▼	-6.23	17,050	16,050	16,050	10	160,500
09/11/2022	17,050	-1.00 ▼	-5.87	18,050	17,050	17,050	10	170,500
07/11/2022	18,050	-1.35 ▼	-7.48	19,400	18,100	18,050	40	722,000
06/11/2022	19,400	0.00 ■■	0.00	19,400	0	0	0	0
02/11/2022	19,400	-0.05 ▼	-0.26	19,450	19,450	19,400	170	3,298,000
01/11/2022	19,450	0.40 ▲	2.06	19,050	19,500	19,400	170	3,306,500
31/10/2022	19,050	0.00 ■■	0.00	19,050	19,050	19,050	10	190,500
27/10/2022	19,050	-0.05 ▼	-0.26	19,100	19,050	19,000	50	952,500
17/10/2022	19,100	0.45 ▲	2.36	18,650	19,100	19,100	10	191,000
14/10/2022	18,650	1.10 ▲	5.90	17,550	18,650	18,650	10	186,500
13/10/2022	18,650	1.10 ▲	5.90	17,550	18,650	18,650	10	186,500
12/10/2022	17,550	0.05 ▲	0.28	17,500	17,550	17,550	30	526,500
11/10/2022	17,500	-1.00 ▼	-5.71	18,500	17,500	17,500	30	525,000
07/10/2022	18,500	0.00 ■■	0.00	18,500	18,500	18,500	20	370,000
06/10/2022	18,500	0.05 ▲	0.27	18,450	18,500	18,450	40	740,000
05/10/2022	18,450	-1.20 ▼	-6.50	19,650	19,550	18,450	190	3,505,500
04/10/2022	19,650	1.25 ▲	6.36	18,400	19,650	19,650	130	2,554,500
03/10/2022	18,400	0.00 ■■	0.00	18,400	18,400	18,400	50	920,000
30/09/2022	18,400	0.05 ▲	0.27	18,350	18,400	18,350	220	4,048,000
29/09/2022	18,350	0.25 ▲	1.36	18,100	18,350	18,300	20	367,000
28/09/2022	18,350	0.25 ▲	1.36	18,100	18,350	18,300	20	367,000
26/09/2022	18,100	0.00 ■■	0.00	18,100	18,100	18,100	20	362,000
23/09/2022	18,100	-1.20 ▼	-6.63	19,300	18,900	18,100	20	362,000
22/09/2022	19,300	0.05 ▲	0.26	19,250	20,000	19,300	60	1,158,000
21/09/2022	19,250	0.25 ▲	1.30	19,000	19,250	18,900	50	962,500
20/09/2022	19,000	0.15 ▲	0.79	18,850	19,050	19,000	20	380,000
16/09/2022	18,850	-1.00 ▼	-5.31	19,850	19,450	18,850	100	1,885,000
15/09/2022	19,850	-0.15 ▼	-0.76	20,000	20,000	18,750	270	5,359,500
14/09/2022	20,000	0.00 ■■	0.00	20,000	20,000	18,650	80	1,600,000
13/09/2022	20,000	0.00 ■■	0.00	20,000	20,000	20,000	260	5,200,000
12/09/2022	20,000	0.60 ▲	3.00	19,400	20,000	19,950	30	600,000
08/09/2022	19,400	0.00 ■■	0.00	19,400	19,500	19,350	40	776,000
07/09/2022	19,400	-1.40 ▼	-7.22	20,800	21,500	19,400	60	1,164,000
06/09/2022	21,500	0.50 ▲	2.33	21,000	22,400	21,000	280	6,020,000
05/09/2022	21,000	0.50 ▲	2.38	20,500	21,000	20,000	120	2,520,000
31/08/2022	20,500	0.00 ■■	0.00	20,500	20,500	20,500	80	1,640,000
30/08/2022	20,500	0.20 ▲	0.98	20,300	20,650	20,500	50	1,025,000
29/08/2022	20,300	-0.35 ▼	-1.72	20,650	20,450	19,800	590	11,977,000
27/08/2022	20,650	-0.15 ▼	-0.73	20,800	20,650	20,650	10	206,500
26/08/2022	20,650	-0.15 ▼	-0.73	20,800	20,650	20,650	10	206,500
25/08/2022	20,800	0.85 ▲	4.09	19,950	20,800	19,900	140	2,912,000
24/08/2022	19,950	0.05 ▲	0.25	19,900	19,950	19,850	220	4,389,000
23/08/2022	19,900	-0.95 ▼	-4.77	20,850	19,900	19,600	70	1,393,000
22/08/2022	20,850	-0.05 ▼	-0.24	20,900	20,850	20,850	110	2,293,500
19/08/2022	20,900	0.30 ▲	1.44	20,600	20,900	20,900	200	4,180,000
18/08/2022	20,600	0.60 ▲	2.91	20,000	20,600	20,400	100	2,060,000
17/08/2022	20,000	-0.20 ▼	-1.00	20,200	20,300	20,000	60	1,200,000
16/08/2022	20,200	-0.40 ▼	-1.98	20,600	20,200	20,200	160	3,232,000
15/08/2022	20,600	0.00 ■■	0.00	20,600	20,600	20,600	40	824,000
14/08/2022	20,600	0.05 ▲	0.24	20,550	20,600	20,600	10	206,000
12/08/2022	20,600	0.05 ▲	0.24	20,550	20,600	20,600	10	206,000
11/08/2022	20,550	0.25 ▲	1.22	20,300	20,750	20,550	160	3,288,000
10/08/2022	20,300	-0.50 ▼	-2.46	20,800	20,350	20,300	120	2,436,000
09/08/2022	20,800	0.00 ■■	0.00	20,800	20,800	20,750	30	624,000
08/08/2022	20,800	0.00 ■■	0.00	20,800	20,800	20,800	40	832,000
07/08/2022	20,800	0.10 ▲	0.48	20,700	20,800	20,100	140	2,912,000
05/08/2022	20,800	0.10 ▲	0.48	20,700	20,800	20,100	140	2,912,000
04/08/2022	20,700	0.65 ▲	3.14	20,050	20,700	20,050	160	3,312,000
03/08/2022	20,050	-0.95 ▼	-4.74	21,000	20,200	20,050	40	802,000
01/08/2022	21,000	0.30 ▲	1.43	20,700	22,000	20,950	140	2,940,000
29/07/2022	20,700	0.35 ▲	1.69	20,350	20,800	20,700	140	2,898,000
28/07/2022	20,350	0.05 ▲	0.25	20,300	20,350	20,350	30	610,500
27/07/2022	20,300	-0.50 ▼	-2.46	20,800	20,300	19,600	60	1,218,000
25/07/2022	20,800	0.00 ■■	0.00	20,800	20,850	20,800	230	4,784,000
22/07/2022	20,800	0.30 ▲	1.44	20,500	20,950	20,400	150	3,120,000
21/07/2022	20,500	-0.05 ▼	-0.24	20,550	20,500	20,400	50	1,025,000
19/07/2022	20,550	0.00 ■■	0.00	20,550	20,700	20,550	40	822,000
18/07/2022	20,550	-0.95 ▼	-4.62	21,500	20,600	20,550	160	3,288,000
16/07/2022	20,600	-0.90 ▼	-4.37	21,500	20,600	20,200	70	1,442,000
15/07/2022	20,600	-0.90 ▼	-4.37	21,500	20,600	20,200	70	1,442,000
14/07/2022	21,500	0.20 ▲	0.93	21,300	21,500	20,450	140	3,010,000
13/07/2022	21,300	0.05 ▲	0.23	21,250	21,950	20,350	220	4,686,000
12/07/2022	21,250	-0.05 ▼	-0.24	21,300	21,300	21,250	20	425,000
11/07/2022	21,250	-0.05 ▼	-0.24	21,300	21,300	21,250	20	425,000
08/07/2022	21,300	-0.25 ▼	-1.17	21,550	22,150	21,300	400	8,520,000
07/07/2022	21,550	-0.05 ▼	-0.23	21,600	21,600	21,550	750	16,162,500
05/07/2022	21,600	-0.15 ▼	-0.69	21,750	22,100	20,250	610	13,176,000
04/07/2022	21,750	0.05 ▲	0.23	21,700	21,750	21,750	100	2,175,000
01/07/2022	21,700	-0.35 ▼	-1.61	22,050	22,050	20,550	420	9,114,000
30/06/2022	22,050	-0.75 ▼	-3.40	22,800	22,500	21,250	570	12,568,500
29/06/2022	22,800	0.30 ▲	1.32	22,500	23,000	22,800	40	912,000
28/06/2022	22,500	-0.25 ▼	-1.11	22,750	22,900	22,500	150	3,375,000
27/06/2022	22,750	-1.30 ▼	-5.71	24,050	23,000	22,700	270	6,142,500
23/06/2022	24,050	0.55 ▲	2.29	23,500	25,000	22,250	610	14,670,500
22/06/2022	23,500	-0.30 ▼	-1.28	23,800	23,850	22,700	650	15,275,000
21/06/2022	23,800	-0.10 ▼	-0.42	23,900	23,850	22,800	520	12,376,000
20/06/2022	23,900	-0.25 ▼	-1.05	24,150	24,350	23,000	360	8,604,000
17/06/2022	24,150	0.30 ▲	1.24	23,850	25,500	22,550	800	19,320,000
16/06/2022	23,850	-0.10 ▼	-0.42	23,950	23,950	23,000	720	17,172,000
15/06/2022	23,950	-0.55 ▼	-2.30	24,500	24,500	22,950	350	8,382,500
14/06/2022	24,500	0.00 ■■	0.00	24,000	24,850	22,500	700	17,150,000
13/06/2022	24,000	0.70 ▲	2.92	23,300	24,100	22,300	660	15,840,000
12/06/2022	23,300	-1.00 ▼	-4.29	24,300	24,450	23,000	520	12,116,000
10/06/2022	23,300	-1.00 ▼	-4.29	24,300	24,450	23,000	520	12,116,000
09/06/2022	24,300	-0.10 ▼	-0.41	24,400	24,850	22,900	210	5,103,000
08/06/2022	24,400	-0.05 ▼	-0.20	24,450	24,850	22,800	520	12,688,000
07/06/2022	24,450	1.30 ▲	5.32	23,150	24,750	22,150	620	15,159,000
06/06/2022	23,150	-0.85 ▼	-3.67	24,000	24,800	23,000	190	4,398,500
04/06/2022	24,000	-0.25 ▼	-1.04	24,250	24,750	22,750	360	8,640,000
03/06/2022	24,000	-0.25 ▼	-1.04	24,250	24,750	22,750	360	8,640,000
02/06/2022	24,250	0.65 ▲	2.68	23,600	24,500	22,450	440	10,670,000
01/06/2022	23,600	-0.40 ▼	-1.69	24,000	25,100	23,000	250	5,900,000
31/05/2022	24,000	1.15 ▲	4.79	22,850	24,400	22,100	310	7,440,000
30/05/2022	22,850	-1.15 ▼	-5.03	24,000	25,350	22,350	430	9,825,500
29/05/2022	24,000	0.75 ▲	3.13	23,250	24,000	22,550	330	7,920,000
27/05/2022	24,000	0.75 ▲	3.13	23,250	24,000	22,550	330	7,920,000
26/05/2022	23,250	0.35 ▲	1.51	22,900	23,250	22,000	190	4,417,500
25/05/2022	22,900	-0.25 ▼	-1.09	23,150	23,100	21,550	470	10,763,000
24/05/2022	23,150	-0.20 ▼	-0.86	23,350	23,400	22,550	440	10,186,000
23/05/2022	23,350	-0.35 ▼	-1.50	23,700	23,650	22,100	170	3,969,500
22/05/2022	23,700	-0.80 ▼	-3.38	24,500	24,300	22,850	270	6,399,000
20/05/2022	23,700	-0.80 ▼	-3.38	24,500	24,300	22,850	270	6,399,000
19/05/2022	24,500	1.40 ▲	5.71	23,100	24,700	21,550	700	17,150,000
18/05/2022	23,100	0.40 ▲	1.73	22,700	23,950	21,250	500	11,550,000
17/05/2022	22,700	-1.55 ▼	-6.83	24,250	24,100	22,600	300	6,810,000
16/05/2022	24,250	0.85 ▲	3.51	23,400	24,800	22,000	320	7,760,000
13/05/2022	23,400	0.10 ▲	0.43	23,300	24,050	21,800	430	10,062,000
12/05/2022	24,550	0.10 ▲	0.41	24,450	24,750	23,200	220	5,401,000
11/05/2022	24,450	0.65 ▲	2.66	23,800	24,900	23,600	140	3,423,000
10/05/2022	23,800	-1.20 ▼	-5.04	25,000	24,950	23,550	400	9,520,000
09/05/2022	25,000	0.00 ■■	0.00	25,000	25,900	23,600	90	2,250,000
29/04/2022	24,700	0.00 ■■	0.00	24,700	24,700	23,550	130	3,211,000
28/04/2022	24,700	0.10 ▲	0.40	24,600	24,950	23,300	190	4,693,000
27/04/2022	24,600	-0.40 ▼	-1.63	25,000	24,850	23,250	100	2,460,000
26/04/2022	25,000	-0.65 ▼	-2.60	25,650	25,400	23,900	130	3,250,000
25/04/2022	25,650	0.70 ▲	2.73	24,950	25,750	23,250	130	3,334,500
23/04/2022	24,950	-0.10 ▼	-0.40	25,050	26,300	24,000	120	2,994,000
22/04/2022	24,950	-0.10 ▼	-0.40	25,050	26,300	24,000	120	2,994,000
21/04/2022	25,050	0.00 ■■	0.00	25,050	25,700	23,300	200	5,010,000
20/04/2022	25,050	0.10 ▲	0.40	24,950	25,900	23,250	260	6,513,000
19/04/2022	24,950	0.00 ■■	0.00	24,950	26,150	24,000	70	1,746,500
18/04/2022	24,950	-0.60 ▼	-2.40	25,550	25,550	24,050	200	4,990,000
16/04/2022	25,550	0.30 ▲	1.17	25,250	25,950	23,500	350	8,942,500
15/04/2022	25,550	0.30 ▲	1.17	25,250	25,950	23,500	350	8,942,500
14/04/2022	25,250	-0.25 ▼	-0.99	25,500	25,500	23,800	210	5,302,500
13/04/2022	25,500	-1.30 ▼	-5.10	26,800	26,650	24,950	280	7,140,000
12/04/2022	26,800	-0.40 ▼	-1.49	27,200	27,150	25,300	200	5,360,000
08/04/2022	27,200	0.35 ▲	1.29	26,850	27,500	25,000	150	4,080,000
07/04/2022	26,850	1.15 ▲	4.28	25,700	27,000	24,200	500	13,425,000
06/04/2022	25,700	-1.80 ▼	-7.00	27,500	27,000	25,600	400	10,280,000
05/04/2022	27,500	-0.30 ▼	-1.09	27,800	27,500	25,900	50	1,375,000
04/04/2022	27,800	1.70 ▲	6.12	26,100	27,900	24,300	580	16,124,000
01/04/2022	26,100	-1.70 ▼	-6.51	27,800	26,100	25,900	310	8,091,000
31/03/2022	27,800	1.60 ▲	5.76	26,200	27,900	24,400	290	8,062,000
30/03/2022	26,200	1.00 ▲	3.82	25,200	26,950	26,000	670	17,554,000
29/03/2022	26,000	0.15 ▲	0.58	25,850	26,300	24,050	520	13,520,000
28/03/2022	25,850	-0.15 ▼	-0.58	26,000	26,000	25,850	210	5,428,500
25/03/2022	26,000	0.40 ▲	1.54	25,600	27,000	25,000	240	6,240,000
24/03/2022	25,600	1.00 ▲	3.91	24,600	25,600	23,200	380	9,728,000
23/03/2022	24,600	0.00 ■■	0.00	24,600	25,000	23,000	220	5,412,000
22/03/2022	24,600	-0.40 ▼	-1.63	25,000	25,050	24,500	280	6,888,000
21/03/2022	25,000	1.30 ▲	5.20	23,700	25,350	23,750	600	15,000,000
18/03/2022	23,700	0.00 ■■	0.00	23,700	23,700	22,900	330	7,821,000
17/03/2022	23,700	0.00 ■■	0.00	23,700	23,700	22,800	400	9,480,000
16/03/2022	23,700	0.00 ■■	0.00	23,700	23,700	23,000	120	2,844,000
15/03/2022	23,700	-0.10 ▼	-0.42	23,800	23,800	22,700	360	8,532,000
14/03/2022	23,800	0.20 ▲	0.84	23,600	23,900	22,600	570	13,566,000
11/03/2022	23,600	0.00 ■■	0.00	23,600	23,600	22,700	230	5,428,000
10/03/2022	23,600	0.25 ▲	1.06	23,350	23,750	22,650	270	6,372,000
09/03/2022	23,350	-0.25 ▼	-1.07	23,600	23,350	22,000	60	1,401,000
08/03/2022	23,600	-0.05 ▼	-0.21	23,650	23,700	23,600	70	1,652,000
07/03/2022	23,650	0.05 ▲	0.21	23,600	23,750	23,650	50	1,182,500
04/03/2022	23,600	0.10 ▲	0.42	23,500	24,000	22,200	330	7,788,000
03/03/2022	23,500	0.50 ▲	2.13	23,000	23,900	22,500	170	3,995,000
02/03/2022	23,000	-0.20 ▼	-0.87	23,200	23,000	23,000	30	690,000
01/03/2022	23,200	0.35 ▲	1.51	22,850	24,000	21,650	340	7,888,000
28/02/2022	22,850	0.05 ▲	0.22	22,800	22,850	22,800	270	6,169,500
27/02/2022	22,800	0.00 ■■	0.00	22,800	24,100	22,000	70	1,596,000
25/02/2022	22,800	0.00 ■■	0.00	22,800	24,100	22,000	70	1,596,000
24/02/2022	22,800	-1.20 ▼	-5.26	24,000	25,600	22,800	360	8,208,000
23/02/2022	24,000	0.05 ▲	0.21	23,950	24,000	23,900	190	4,560,000
22/02/2022	23,950	1.55 ▲	6.47	22,400	23,950	22,250	120	2,874,000
21/02/2022	22,400	-1.40 ▼	-6.25	23,800	23,800	22,150	420	9,408,000
18/02/2022	23,800	0.30 ▲	1.26	23,500	24,550	23,800	400	9,520,000
17/02/2022	23,500	1.45 ▲	6.17	22,050	23,550	22,050	30	705,000
16/02/2022	22,050	0.05 ▲	0.23	22,000	22,050	22,050	30	661,500
15/02/2022	22,000	-1.60 ▼	-7.27	23,600	23,900	22,000	410	9,020,000
14/02/2022	23,600	-0.30 ▼	-1.27	23,900	23,900	23,600	70	1,652,000
11/02/2022	23,900	0.00 ■■	0.00	23,900	23,900	23,900	30	717,000
10/02/2022	23,900	1.45 ▲	6.07	22,450	23,900	21,500	450	10,755,000
09/02/2022	22,450	1.45 ▲	6.46	21,000	22,450	22,400	480	10,776,000
08/02/2022	21,000	-0.90 ▼	-4.29	21,900	21,000	21,000	230	4,830,000
07/02/2022	21,900	-0.05 ▼	-0.23	21,950	21,900	21,900	10	219,000
01/02/2022	21,950	-0.20 ▼	-0.91	22,150	21,950	21,950	410	8,999,500
28/01/2022	21,950	-0.20 ▼	-0.91	22,150	21,950	21,950	410	8,999,500
27/01/2022	22,150	-0.05 ▼	-0.23	22,200	22,350	20,650	190	4,208,500
26/01/2022	22,200	1.20 ▲	5.41	21,000	22,250	20,050	120	2,664,000
24/01/2022	21,000	-0.65 ▼	-3.10	21,650	21,500	21,000	340	7,140,000
21/01/2022	21,650	-0.25 ▼	-1.15	21,900	22,100	21,650	100	2,165,000
20/01/2022	20,100	-1.40 ▼	-6.97	21,500	20,100	20,100	20	402,000
19/01/2022	21,500	0.00 ■■	0.00	21,500	21,500	20,900	100	2,150,000
18/01/2022	23,600	0.60 ▲	2.54	23,000	23,900	21,400	120	2,832,000
17/01/2022	22,000	-1.00 ▼	-4.55	23,000	22,650	22,000	250	5,500,000
14/01/2022	23,000	-0.85 ▼	-3.70	23,850	23,000	22,700	100	2,300,000
13/01/2022	23,850	1.25 ▲	5.24	22,600	23,900	22,350	170	4,054,500
12/01/2022	22,600	-0.10 ▼	-0.44	22,700	22,800	22,600	250	5,650,000
11/01/2022	22,700	-1.30 ▼	-5.73	24,000	22,700	22,600	90	2,043,000
10/01/2022	24,000	-0.40 ▼	-1.67	24,400	24,400	24,000	540	12,960,000
09/01/2022	24,400	0.40 ▲	1.64	24,000	24,500	24,400	150	3,660,000
07/01/2022	24,400	0.40 ▲	1.64	24,000	24,500	24,400	150	3,660,000
06/01/2022	24,000	0.10 ▲	0.42	23,900	24,000	22,800	620	14,880,000
05/01/2022	23,900	0.00 ■■	0.00	24,000	24,000	22,600	240	5,736,000
04/01/2022	24,000	0.00 ■■	0.00	24,000	24,000	22,650	200	4,800,000
03/01/2022	22,000	-0.75 ▼	-3.41	22,750	22,750	22,000	610	13,420,000
31/12/2021	24,000	0.50 ▲	2.08	23,500	24,000	21,900	270	6,480,000
30/12/2021	23,500	1.50 ▲	6.38	22,000	23,500	22,950	450	10,575,000
29/12/2021	22,000	-1.00 ▼	-4.55	23,000	22,000	22,000	20	440,000
22/12/2021	25,000	0.50 ▲	2.00	24,500	25,000	22,800	400	10,000,000
21/12/2021	24,500	-0.10 ▼	-0.41	24,600	24,600	24,500	140	3,430,000
20/12/2021	24,600	-1.70 ▼	-6.91	26,300	26,300	24,600	530	13,038,000
19/12/2021	26,300	0.30 ▲	1.14	26,000	26,300	25,800	740	19,462,000
17/12/2021	26,300	0.30 ▲	1.14	26,000	26,300	25,800	740	19,462,000
16/12/2021	27,700	-0.30 ▼	-1.08	28,000	28,000	26,300	510	14,127,000
15/12/2021	28,000	-1.90 ▼	-6.79	29,900	28,900	27,850	750	21,000,000
14/12/2021	29,900	1.80 ▲	6.02	28,100	29,900	27,000	880	26,312,000
13/12/2021	28,100	1.80 ▲	6.41	26,300	28,100	26,300	1,720	48,332,000
10/12/2021	26,300	1.70 ▲	6.46	24,600	26,300	25,550	1,030	27,089,000
09/12/2021	24,600	1.60 ▲	6.50	23,000	24,600	23,400	1,550	38,130,000
08/12/2021	23,000	0.55 ▲	2.39	22,450	23,000	22,450	470	10,810,000
07/12/2021	22,450	1.45 ▲	6.46	21,000	22,450	20,500	90	2,020,500
06/12/2021	21,000	-1.00 ▼	-4.76	22,000	22,000	21,000	260	5,460,000
04/12/2021	22,000	-0.75 ▼	-3.41	22,750	22,750	22,000	610	13,420,000
03/12/2021	22,000	-0.75 ▼	-3.41	22,750	22,750	22,000	610	13,420,000
02/12/2021	22,750	-1.65 ▼	-7.25	24,400	24,350	22,700	880	20,020,000
01/12/2021	24,400	-1.80 ▼	-7.38	26,200	24,450	24,400	420	10,248,000
30/11/2021	26,200	-0.25 ▼	-0.95	26,450	28,000	26,000	1,700	44,540,000
29/11/2021	26,450	1.70 ▲	6.43	24,750	26,450	23,050	1,760	46,552,000
28/11/2021	24,750	-1.85 ▼	-7.47	26,600	24,750	24,750	940	23,265,000
26/11/2021	24,750	-1.85 ▼	-7.47	26,600	24,750	24,750	940	23,265,000
25/11/2021	26,600	-2.00 ▼	-7.52	28,600	26,600	26,600	840	22,344,000
24/11/2021	28,600	-2.10 ▼	-7.34	30,700	28,600	28,600	490	14,014,000
23/11/2021	30,700	-2.30 ▼	-7.49	33,000	30,700	30,700	110	3,377,000
22/11/2021	33,000	-0.90 ▼	-2.73	33,900	33,800	33,000	70	2,310,000
19/11/2021	33,900	-2.50 ▼	-7.37	36,400	38,800	33,900	360	12,204,000
18/11/2021	36,400	2.30 ▲	6.32	34,100	36,450	34,100	1,970	71,708,000
17/11/2021	34,100	2.20 ▲	6.45	31,900	34,100	31,900	460	15,686,000
16/11/2021	31,900	2.05 ▲	6.43	29,850	31,900	30,000	360	11,484,000
15/11/2021	29,850	1.95 ▲	6.53	27,900	29,850	29,850	760	22,686,000
12/11/2021	27,900	1.80 ▲	6.45	26,100	27,900	27,900	250	6,975,000
11/11/2021	26,100	1.70 ▲	6.51	24,400	26,100	24,500	1,350	35,235,000
10/11/2021	24,400	1.55 ▲	6.35	22,850	24,400	22,850	270	6,588,000
09/11/2021	22,850	1.45 ▲	6.35	21,400	22,850	22,850	530	12,110,500
08/11/2021	21,400	1.40 ▲	6.54	20,000	21,400	20,050	600	12,840,000
05/11/2021	20,000	-0.40 ▼	-2.00	20,400	21,300	20,000	1,130	22,600,000
03/11/2021	19,100	0.00 ■■	0.00	19,100	19,100	19,100	350	6,685,000
02/11/2021	19,100	-0.05 ▼	-0.26	19,150	19,100	19,100	140	2,674,000
01/11/2021	19,150	0.55 ▲	2.87	18,600	19,150	18,600	450	8,617,500
29/10/2021	18,600	0.10 ▲	0.54	18,500	18,600	18,500	450	8,370,000
28/10/2021	18,500	-0.25 ▼	-1.35	18,750	18,700	18,500	270	4,995,000
27/10/2021	18,750	0.65 ▲	3.47	18,100	18,750	18,200	120	2,250,000
26/10/2021	18,100	0.00 ■■	0.00	18,100	18,100	18,100	760	13,756,000
25/10/2021	18,100	-0.40 ▼	-2.21	18,500	18,100	18,100	20	362,000
22/10/2021	18,500	0.50 ▲	2.70	18,000	18,500	18,000	110	2,035,000
21/10/2021	18,000	-0.25 ▼	-1.39	18,250	18,000	18,000	40	720,000
20/10/2021	18,250	0.05 ▲	0.27	18,200	18,250	18,250	120	2,190,000
19/10/2021	18,200	-0.70 ▼	-3.85	18,900	18,200	18,200	40	728,000
18/10/2021	18,900	0.50 ▲	2.65	18,400	19,600	18,900	1,050	19,845,000
15/10/2021	18,400	-0.40 ▼	-2.17	18,800	18,800	18,400	190	3,496,000
14/10/2021	18,800	0.80 ▲	4.26	18,000	18,800	18,000	20	376,000
12/10/2021	18,000	0.15 ▲	0.83	17,850	18,000	17,900	50	900,000
11/10/2021	17,850	-0.90 ▼	-5.04	18,750	17,850	17,850	110	1,963,500
08/10/2021	18,750	-0.05 ▼	-0.27	18,800	18,750	18,750	50	937,500
06/10/2021	18,800	1.00 ▲	5.32	17,800	18,800	18,800	130	2,444,000
05/10/2021	17,800	0.25 ▲	1.40	17,550	17,800	17,500	90	1,602,000
01/10/2021	17,550	-0.95 ▼	-5.41	18,500	19,750	17,250	1,100	19,305,000
30/09/2021	18,500	0.00 ■■	0.00	18,500	18,500	18,500	10	185,000
29/09/2021	18,500	-0.40 ▼	-2.16	18,900	18,500	18,500	70	1,295,000
28/09/2021	18,900	-0.05 ▼	-0.26	18,950	18,900	18,500	310	5,859,000
27/09/2021	18,950	-0.45 ▼	-2.37	18,950	19,000	18,500	290	5,495,500
24/09/2021	18,950	-0.05 ▼	-0.26	19,000	20,300	18,300	100	1,895,000
23/09/2021	19,000	0.20 ▲	1.05	18,800	19,850	18,050	550	10,450,000
22/09/2021	18,800	-0.15 ▼	-0.80	18,950	18,900	18,500	210	3,948,000
21/09/2021	18,950	0.95 ▲	5.01	18,000	18,950	17,800	330	6,253,500
20/09/2021	18,000	0.20 ▲	1.11	17,800	18,000	17,850	20	360,000
17/09/2021	17,800	-0.20 ▼	-1.12	18,000	18,600	17,700	120	2,136,000
16/09/2021	18,000	-0.45 ▼	-2.50	18,450	18,000	17,900	270	4,860,000
14/09/2021	18,450	0.00 ■■	0.00	18,450	18,450	18,450	150	2,767,500
13/09/2021	18,450	0.25 ▲	1.36	18,450	18,700	18,450	250	4,612,500
10/09/2021	18,450	-0.45 ▼	-2.44	18,900	19,000	18,300	330	6,088,500
09/09/2021	18,900	-0.05 ▼	-0.26	18,950	18,900	18,400	50	945,000
08/09/2021	18,950	-0.05 ▼	-0.26	19,000	19,000	18,700	120	2,274,000
07/09/2021	19,000	-0.40 ▼	-2.11	19,400	19,400	19,000	500	9,500,000
06/09/2021	19,400	0.80 ▲	4.12	18,600	19,400	18,550	170	3,298,000
05/09/2021	18,100	0.10 ▲	0.55	18,000	0	0	150	2,715,000
01/09/2021	18,600	-0.10 ▼	-0.54	18,700	18,700	18,600	350	6,510,000
31/08/2021	18,700	0.10 ▲	0.53	18,600	18,700	18,000	580	10,846,000
30/08/2021	18,600	-0.10 ▼	-0.54	18,700	18,700	18,000	360	6,696,000
27/08/2021	18,700	-1.10 ▼	-5.88	18,700	18,700	17,600	230	4,301,000
26/08/2021	18,700	0.00 ■■	0.00	18,700	18,700	18,700	80	1,496,000
25/08/2021	18,700	-0.10 ▼	-0.53	18,800	18,700	18,700	10	187,000
24/08/2021	18,800	0.65 ▲	3.46	18,150	18,850	18,800	450	8,460,000
23/08/2021	18,150	0.00 ■■	0.00	18,150	18,150	18,150	20	363,000
19/08/2021	18,150	0.10 ▲	0.55	18,050	18,150	18,100	180	3,267,000
18/08/2021	18,050	0.00 ■■	0.00	18,050	18,050	18,050	100	1,805,000
17/08/2021	18,050	-0.95 ▼	-5.26	19,000	18,100	18,050	80	1,444,000
16/08/2021	19,000	0.50 ▲	2.63	18,500	19,750	19,000	330	6,270,000
13/08/2021	18,500	-0.90 ▼	-4.86	19,400	19,400	18,500	320	5,920,000
12/08/2021	19,400	-0.65 ▼	-3.35	20,050	19,500	19,000	130	2,522,000
11/08/2021	20,050	-0.05 ▼	-0.25	20,100	20,050	20,050	10	200,500
10/08/2021	20,100	1.15 ▲	5.72	18,950	20,100	17,800	110	2,211,000
09/08/2021	18,950	0.15 ▲	0.79	18,800	18,950	18,950	120	2,274,000
06/08/2021	18,800	0.70 ▲	3.72	18,100	18,800	18,100	110	2,068,000
05/08/2021	18,100	0.05 ▲	0.28	18,050	18,100	18,100	150	2,715,000
04/08/2021	18,050	0.05 ▲	0.28	18,000	18,050	18,050	40	722,000
02/08/2021	18,000	-18.00 ▼	-100.00	18,000	18,050	18,000	180	3,240,000
30/07/2021	18,000	0.95 ▲	5.28	17,050	18,000	17,950	340	6,120,000
28/07/2021	17,050	-0.05 ▼	-0.29	17,100	17,050	17,050	20	341,000
26/07/2021	17,100	-0.35 ▼	-2.05	17,100	17,100	16,750	20	342,000
21/07/2021	17,100	0.05 ▲	0.29	17,050	17,100	17,050	20	342,000
20/07/2021	17,050	0.00 ■■	0.00	17,050	17,050	17,050	10	170,500
16/07/2021	17,050	-0.70 ▼	-4.11	17,750	17,750	17,050	20	341,000
15/07/2021	17,750	0.00 ■■	0.00	17,750	17,750	17,700	280	4,970,000
13/07/2021	17,750	-0.05 ▼	-0.28	17,800	17,750	17,300	120	2,130,000
12/07/2021	17,800	-1.20 ▼	-6.74	19,000	17,850	17,800	160	2,848,000
08/07/2021	19,000	1.00 ▲	5.26	18,000	19,000	19,000	110	2,090,000
07/07/2021	18,000	-1.25 ▼	-6.94	19,250	18,050	18,000	270	4,860,000
06/07/2021	19,250	-0.25 ▼	-1.30	19,500	19,500	19,250	120	2,310,000
02/07/2021	19,500	1.10 ▲	5.64	18,400	19,500	18,000	320	6,240,000
01/07/2021	18,400	0.20 ▲	1.09	18,200	18,500	18,400	110	2,024,000
30/06/2021	18,200	-0.80 ▼	-4.40	19,000	19,000	18,200	20	364,000
29/06/2021	19,000	1.00 ▲	5.26	18,000	19,000	18,500	170	3,230,000
25/06/2021	18,000	-0.65 ▼	-3.61	18,650	18,000	18,000	10	180,000
23/06/2021	18,650	0.05 ▲	0.27	18,600	18,650	18,650	10	186,500
22/06/2021	18,600	0.00 ■■	0.00	18,600	18,600	18,550	60	1,116,000
18/06/2021	18,600	0.30 ▲	1.61	18,300	18,800	18,400	120	2,232,000
16/06/2021	18,300	-0.95 ▼	-5.19	19,250	20,550	18,200	540	9,882,000
15/06/2021	18,000	0.00 ■■	0.00	18,000	18,000	18,000	180	3,240,000
14/06/2021	18,000	-0.80 ▼	-4.44	18,800	18,500	18,000	160	2,880,000
10/06/2021	18,800	-1.20 ▼	-6.38	20,000	19,950	18,800	460	8,648,000
08/06/2021	20,000	1.25 ▲	6.25	18,750	20,000	18,000	240	4,800,000
07/06/2021	18,750	1.20 ▲	6.40	17,550	18,750	17,800	810	15,187,500
03/06/2021	17,550	-0.25 ▼	-1.42	17,800	17,550	17,500	260	4,563,000
02/06/2021	17,800	0.20 ▲	1.12	17,600	17,800	17,600	300	5,340,000
01/06/2021	17,600	0.35 ▲	1.99	17,250	17,600	17,500	60	1,056,000
31/05/2021	17,250	-3.55 ▼	-20.58	18,000	19,250	16,750	430	7,417,500
28/05/2021	18,000	-0.50 ▼	-2.78	18,500	18,000	18,000	170	3,060,000
27/05/2021	18,500	-0.80 ▼	-4.32	19,300	19,550	18,500	30	555,000
26/05/2021	19,300	0.05 ▲	0.26	19,250	19,300	19,250	240	4,632,000
25/05/2021	19,250	1.25 ▲	6.49	18,000	19,250	19,250	170	3,272,500
24/05/2021	18,000	1.25 ▲	6.94	18,000	19,250	18,000	210	3,780,000
23/05/2021	18,000	-0.25 ▼	-1.39	18,250	19,100	18,000	70	1,260,000
21/05/2021	18,000	-0.25 ▼	-1.39	18,250	19,100	18,000	70	1,260,000
20/05/2021	18,250	0.95 ▲	5.21	17,300	18,250	17,300	140	2,555,000
19/05/2021	17,300	-0.70 ▼	-4.05	18,000	17,300	17,050	50	865,000
18/05/2021	18,000	0.00 ■■	0.00	18,000	18,000	18,000	60	1,080,000
17/05/2021	18,000	0.15 ▲	0.83	17,850	18,450	18,000	20	360,000
14/05/2021	17,850	-0.90 ▼	-5.04	18,750	18,700	17,850	80	1,428,000
13/05/2021	18,750	0.00 ■■	0.00	18,750	18,750	18,750	20	375,000
12/05/2021	18,750	0.55 ▲	2.93	18,200	18,750	18,200	30	562,500
11/05/2021	18,200	0.20 ▲	1.10	18,000	18,200	17,400	360	6,552,000
10/05/2021	18,000	-1.00 ▼	-5.56	19,000	18,500	18,000	300	5,400,000
06/05/2021	19,000	-0.20 ▼	-1.05	19,000	19,000	18,800	170	3,230,000
05/05/2021	19,000	1.00 ▲	5.26	18,000	19,200	17,500	300	5,700,000
04/05/2021	18,000	-1.30 ▼	-7.22	19,300	19,300	17,950	60	1,080,000
03/05/2021	20,700	1.35 ▲	6.52	19,350	20,700	18,000	180	3,726,000
28/04/2021	19,300	0.70 ▲	3.63	18,600	19,300	17,500	50	965,000
26/04/2021	19,350	0.05 ▲	0.26	19,350	19,400	19,350	350	6,772,500
23/04/2021	19,350	-1.20 ▼	-6.20	20,550	20,550	19,350	30	580,500
22/04/2021	20,500	-0.60 ▼	-2.93	21,100	0	0	190	3,895,000
20/04/2021	20,550	-0.15 ▼	-0.73	20,700	20,550	19,500	70	1,438,500
19/04/2021	20,700	-0.45 ▼	-2.17	21,150	21,000	19,700	140	2,898,000
16/04/2021	21,150	-0.10 ▼	-0.47	21,250	21,150	21,150	10	211,500
14/04/2021	21,250	0.25 ▲	1.18	21,000	21,500	20,000	70	1,487,500
13/04/2021	21,000	1.00 ▲	4.76	20,000	21,000	21,000	10	210,000
12/04/2021	20,000	0.45 ▲	2.25	19,550	20,500	19,500	480	9,600,000
10/04/2021	18,200	-1.20 ▼	-6.59	19,400	19,550	19,400	1,090	19,838,000
09/04/2021	19,550	0.15 ▲	0.77	19,400	19,550	19,400	270	5,278,500
08/04/2021	19,400	0.05 ▲	0.26	19,350	19,400	19,400	60	1,164,000
06/04/2021	19,350	0.00 ■■	0.00	19,350	19,350	19,350	10	193,500
05/04/2021	19,350	-0.05 ▼	-0.26	19,350	19,350	19,300	230	4,450,500
04/04/2021	20,700	1.35 ▲	6.52	19,350	0	0	180	3,726,000
02/04/2021	19,350	-1.45 ▼	-7.49	20,800	19,350	19,350	70	1,354,500
01/04/2021	19,350	-1.45 ▼	-7.49	20,800	19,350	19,350	70	1,354,500
31/03/2021	20,800	1.00 ▲	4.81	20,800	21,900	20,800	150	3,120,000
29/03/2021	20,800	0.80 ▲	3.85	20,000	20,800	18,600	120	2,496,000
26/03/2021	20,000	0.00 ■■	0.00	20,000	20,000	20,000	30	600,000
24/03/2021	20,000	-0.50 ▼	-2.50	20,500	20,000	20,000	10	200,000
22/03/2021	20,500	-0.60 ▼	-2.93	21,100	20,500	19,700	190	3,895,000
16/03/2021	21,100	-0.05 ▼	-0.24	21,150	21,100	21,100	50	1,055,000
15/03/2021	21,150	0.95 ▲	4.49	20,200	21,200	20,200	260	5,499,000
12/03/2021	20,200	0.00 ■■	0.00	20,200	20,200	20,200	120	2,424,000
11/03/2021	20,200	0.00 ■■	0.00	20,200	20,200	20,200	10	202,000
10/03/2021	20,200	-1.05 ▼	-5.20	20,200	20,200	19,150	120	2,424,000
08/03/2021	20,200	0.00 ■■	0.00	20,200	20,200	20,200	20	404,000
05/03/2021	20,200	0.00 ■■	0.00	20,200	20,200	20,200	30	606,000
04/03/2021	20,200	0.00 ■■	0.00	20,200	20,200	20,200	160	3,232,000
03/03/2021	20,200	0.20 ▲	0.99	20,000	20,350	20,200	390	7,878,000
02/03/2021	20,000	-1.40 ▼	-7.00	20,000	20,000	18,600	30	600,000
01/03/2021	20,000	1.00 ▲	5.00	19,000	20,200	20,000	120	2,400,000
28/02/2021	19,000	0.00 ■■	0.00	19,000	19,000	19,000	50	950,000
26/02/2021	19,000	0.00 ■■	0.00	19,000	19,000	19,000	50	950,000
24/02/2021	19,000	-1.10 ▼	-5.79	20,100	19,000	19,000	50	950,000
22/02/2021	20,100	-0.40 ▼	-1.99	20,500	20,500	20,100	170	3,417,000
19/02/2021	20,500	-1.40 ▼	-6.83	21,900	20,500	20,500	10	205,000
18/02/2021	21,900	0.00 ■■	0.00	21,900	21,900	21,900	30	657,000
17/02/2021	21,900	-0.05 ▼	-0.23	21,950	21,900	21,850	50	1,095,000
05/02/2021	21,950	-1.60 ▼	-7.29	23,550	21,950	21,950	80	1,756,000
31/12/2020	18,800	-1.40 ▼	-7.45	20,200	20,000	18,800	1,320	24,816,000
30/12/2020	20,200	-0.80 ▼	-3.96	21,000	21,000	20,200	3,060	61,812,000
29/12/2020	21,000	-1.20 ▼	-5.71	22,200	22,200	21,000	67	1,407,000
28/12/2020	22,200	0.00 ■■	0.00	22,200	22,400	22,200	153	3,396,600
27/12/2020	22,200	0.20 ▲	0.90	22,000	22,200	22,200	1	22,200
25/12/2020	22,200	0.20 ▲	0.90	22,000	22,200	22,200	1	22,200
24/12/2020	21,400	0.00 ■■	0.00	21,400	22,000	21,400	43	920,200
23/12/2020	22,000	0.60 ▲	2.73	21,400	22,000	21,400	43	946,000
22/12/2020	21,400	1.40 ▲	6.54	20,000	21,400	21,400	13	278,200
21/12/2020	20,000	-0.90 ▼	-4.50	20,900	20,000	20,000	1	20,000
16/12/2020	20,900	1.40 ▲	6.70	19,550	20,900	19,050	28	585,200
15/12/2020	20,900	1.40 ▲	6.70	19,550	20,900	19,050	28	585,200
14/12/2020	19,550	-1.50 ▼	-7.67	21,000	19,550	19,550	3	58,650
10/12/2020	25,900	0.25 ▲	0.97	25,650	25,900	25,900	10	259,000
09/12/2020	21,000	0.00 ■■	0.00	21,000	21,000	21,000	2	42,000
08/12/2020	21,000	0.30 ▲	1.43	20,700	21,000	20,950	82	1,722,000
07/12/2020	20,700	1.40 ▲	6.76	19,350	20,700	20,100	13	269,100
02/12/2020	19,350	-1.50 ▼	-7.75	20,800	19,350	19,350	4	77,400
01/12/2020	19,350	-1.50 ▼	-7.75	20,800	19,350	19,350	4	77,400
26/11/2020	20,800	0.80 ▲	3.85	20,000	20,800	18,600	30	624,000
25/11/2020	20,000	0.00 ■■	0.00	20,000	20,000	20,000	400	8,000,000
24/11/2020	20,000	0.00 ■■	0.00	20,000	20,000	20,000	500	10,000,000
23/11/2020	20,000	-0.30 ▼	-1.50	20,300	20,000	20,000	1,200	24,000,000
20/11/2020	20,300	-1.50 ▼	-7.39	21,800	21,900	20,300	69	1,400,700
19/11/2020	21,800	0.80 ▲	3.67	21,000	21,800	21,800	1	21,800
18/11/2020	21,000	-1.30 ▼	-6.19	22,300	21,000	21,000	30	630,000
17/11/2020	22,300	-1.70 ▼	-7.62	23,950	22,300	22,300	85	1,895,500
16/11/2020	23,950	-1.80 ▼	-7.52	25,700	23,950	23,950	1	23,950
12/11/2020	25,700	1.60 ▲	6.23	24,100	25,700	22,500	170	4,369,000
11/11/2020	24,100	-1.80 ▼	-7.47	25,900	24,100	24,100	50	1,205,000
10/11/2020	25,900	0.30 ▲	1.16	25,650	25,900	25,900	1	25,900
09/11/2020	25,650	1.70 ▲	6.63	24,000	25,650	22,350	3,871	99,291,150
04/11/2020	24,000	1.60 ▲	6.67	22,450	24,000	24,000	10	240,000
28/10/2020	22,450	1.50 ▲	6.68	21,000	22,450	22,450	7	157,150
27/10/2020	21,000	-1.50 ▼	-7.14	22,500	21,000	21,000	40	840,000
09/10/2020	22,500	1.10 ▲	4.89	21,400	22,500	22,500	50	1,125,000
06/10/2020	21,400	0.00 ■■	0.00	21,400	21,400	21,400	5	107,000
05/10/2020	21,400	-1.60 ▼	-7.48	23,000	21,400	21,400	1	21,400
01/10/2020	21,600	0.00 ■■	0.00	21,600	0	0	120	2,592,000
30/09/2020	23,000	0.00 ■■	0.00	23,000	23,000	23,000	2	46,000
29/09/2020	23,000	0.70 ▲	3.04	22,300	23,000	22,000	78	1,794,000
23/09/2020	22,300	1.30 ▲	5.83	21,000	22,300	22,300	83	1,850,900
22/09/2020	21,000	-1.00 ▼	-4.76	22,000	21,000	21,000	1	21,000
21/09/2020	22,000	0.00 ■■	0.00	22,000	22,000	22,000	160	3,520,000
11/09/2020	22,000	0.00 ■■	0.00	22,000	22,000	22,000	12	264,000
10/09/2020	22,000	0.40 ▲	1.82	21,600	22,200	20,100	191	4,202,000
07/09/2020	21,600	0.00 ■■	0.00	21,600	21,700	21,600	2,185	47,196,000
03/09/2020	21,600	0.00 ■■	0.00	21,600	21,600	21,600	100	2,160,000
01/09/2020	21,600	0.00 ■■	0.00	21,600	21,600	21,600	120	2,592,000
28/08/2020	21,600	-0.90 ▼	-4.17	22,500	21,600	20,950	2,460	53,136,000
26/08/2020	22,500	0.50 ▲	2.22	22,000	22,500	22,500	1	22,500
20/08/2020	22,000	1.40 ▲	6.36	20,600	22,000	22,000	29	638,000
19/08/2020	20,600	-1.50 ▼	-7.28	22,100	20,600	20,600	1	20,600
17/08/2020	22,100	0.00 ■■	0.00	22,100	22,100	22,100	30	663,000
10/08/2020	22,100	1.10 ▲	4.98	21,000	22,300	21,500	483	10,674,300
07/08/2020	21,000	0.50 ▲	2.38	20,500	21,000	21,000	20	420,000
06/08/2020	20,500	0.00 ■■	0.00	20,500	20,500	20,500	510	10,455,000
29/07/2020	20,500	-1.50 ▼	-7.32	22,000	20,500	20,500	1	20,500
28/07/2020	22,000	1.40 ▲	6.36	20,600	22,000	19,300	30	660,000
27/07/2020	20,600	-1.40 ▼	-6.80	22,000	20,600	20,500	1,252	25,791,200
22/07/2020	22,000	1.00 ▲	4.55	21,000	22,000	21,500	51	1,122,000
21/07/2020	21,000	-1.00 ▼	-4.76	22,000	21,000	21,000	1	21,000
17/07/2020	22,000	-1.50 ▼	-6.82	23,500	22,000	22,000	1	22,000
16/07/2020	23,500	1.50 ▲	6.38	22,000	23,500	22,100	2,417	56,799,500
13/07/2020	22,000	1.00 ▲	4.55	21,000	22,000	22,000	550	12,100,000
08/07/2020	21,000	0.00 ■■	0.00	21,000	21,000	21,000	50	1,050,000
06/07/2020	21,000	1.00 ▲	4.76	20,000	21,400	21,000	2,504	52,584,000
03/07/2020	20,000	-0.50 ▼	-2.50	20,500	20,000	20,000	3	60,000
01/07/2020	20,500	0.50 ▲	2.44	20,000	20,500	20,500	2	41,000
30/06/2020	20,000	0.00 ■■	0.00	20,000	21,000	20,000	329	6,580,000
24/06/2020	20,000	-1.30 ▼	-6.50	21,250	20,000	20,000	2	40,000
23/06/2020	21,250	-1.60 ▼	-7.53	22,800	21,250	21,250	30	637,500
19/06/2020	22,800	0.90 ▲	3.95	21,950	22,800	20,500	533	12,152,400
18/06/2020	21,950	1.40 ▲	6.38	20,550	21,950	20,000	1,912	41,968,400
17/06/2020	20,550	1.30 ▲	6.33	19,250	20,550	20,300	37,340	767,337,000
16/06/2020	19,250	1.30 ▲	6.75	18,000	19,250	16,750	14,171	272,791,750
12/06/2020	18,000	-0.90 ▼	-5.00	18,900	18,000	18,000	13	234,000
10/06/2020	18,900	0.70 ▲	3.70	18,200	18,900	18,900	60	1,134,000
08/06/2020	18,200	0.00 ■■	0.00	18,200	18,200	18,200	6	109,200
05/06/2020	18,200	-1.00 ▼	-5.49	19,200	20,500	18,200	68	1,237,600
04/06/2020	18,200	-1.00 ▼	-5.49	19,200	20,500	18,200	68	1,237,600
03/06/2020	19,200	1.30 ▲	6.77	17,950	19,200	19,200	20	384,000
02/06/2020	19,200	1.30 ▲	6.77	17,950	19,200	19,200	20	384,000
01/06/2020	17,950	1.20 ▲	6.69	16,800	17,950	17,950	35	628,250
31/05/2020	16,800	0.00 ■■	0.00	16,800	16,800	16,800	11	184,800
29/05/2020	16,800	0.00 ■■	0.00	16,800	16,800	16,800	11	184,800
28/05/2020	16,800	-1.10 ▼	-6.55	17,850	19,050	16,800	131	2,200,800
27/05/2020	16,800	-1.10 ▼	-6.55	17,850	19,050	16,800	131	2,200,800
26/05/2020	17,850	1.20 ▲	6.72	16,700	17,850	16,000	81	1,445,850
25/05/2020	16,700	-1.30 ▼	-7.78	17,950	16,700	16,700	1	16,700
24/05/2020	17,950	-1.30 ▼	-7.24	19,250	17,950	17,950	1	17,950
22/05/2020	17,950	-1.30 ▼	-7.24	19,250	17,950	17,950	1	17,950
21/05/2020	19,250	1.30 ▲	6.75	18,000	19,250	17,000	828	15,939,000
20/05/2020	19,250	1.30 ▲	6.75	18,000	19,250	17,000	828	15,939,000
19/05/2020	18,000	-0.50 ▼	-2.78	18,500	18,500	18,000	179	3,222,000
18/05/2020	18,500	0.00 ■■	0.00	18,500	18,500	18,500	1	18,500
14/05/2020	18,500	0.40 ▲	2.16	18,150	18,500	18,500	1	18,500
13/05/2020	18,500	0.40 ▲	2.16	18,150	18,500	18,500	1	18,500
12/05/2020	18,150	1.20 ▲	6.61	17,000	18,150	18,150	6	108,900
11/05/2020	17,000	-1.00 ▼	-5.88	18,000	17,000	17,000	1	17,000
10/05/2020	18,000	-0.60 ▼	-3.33	18,600	18,000	18,000	1	18,000
08/05/2020	18,000	-0.60 ▼	-3.33	18,600	18,000	18,000	1	18,000
07/05/2020	18,600	-1.40 ▼	-7.53	20,000	21,000	18,600	769	14,303,400
06/05/2020	20,000	0.50 ▲	2.50	19,500	20,000	20,000	55	1,100,000
05/05/2020	19,500	0.50 ▲	2.56	19,000	19,500	19,400	201	3,919,500
04/05/2020	19,000	-1.20 ▼	-6.32	20,150	19,000	19,000	9	171,000
01/05/2020	20,150	1.30 ▲	6.45	18,850	20,150	20,150	1	20,150
30/04/2020	20,150	1.30 ▲	6.45	18,850	20,150	20,150	1	20,150
29/04/2020	20,150	1.30 ▲	6.45	18,850	20,150	20,150	1	20,150
28/04/2020	18,850	1.20 ▲	6.37	17,650	18,850	18,850	72	1,357,200
27/04/2020	18,850	1.20 ▲	6.37	17,650	18,850	18,850	72	1,357,200
26/04/2020	17,650	1.20 ▲	6.80	16,500	17,650	17,650	7,826	138,128,900
24/04/2020	17,650	1.20 ▲	6.80	16,500	17,650	17,650	7,826	138,128,900
23/04/2020	16,500	0.00 ■■	0.00	16,500	17,650	16,500	149	2,458,500
22/04/2020	16,500	0.30 ▲	1.82	16,200	17,300	16,500	141	2,326,500
21/04/2020	16,200	-0.90 ▼	-5.56	17,100	18,250	16,200	137	2,219,400
20/04/2020	17,100	1.10 ▲	6.43	16,000	17,100	17,100	74	1,265,400
19/04/2020	16,000	-0.50 ▼	-3.13	16,500	17,650	16,000	74	1,184,000
17/04/2020	16,000	-0.50 ▼	-3.13	16,500	17,650	16,000	74	1,184,000
16/04/2020	16,500	-0.50 ▼	-3.03	17,000	18,150	16,500	62	1,023,000
15/04/2020	17,000	-1.10 ▼	-6.47	18,050	19,300	17,000	17	289,000
14/04/2020	18,050	1.20 ▲	6.65	16,900	18,050	18,050	26	469,300
13/04/2020	16,900	-1.20 ▼	-7.10	18,100	18,100	16,900	292	4,934,800
12/04/2020	18,100	-0.80 ▼	-4.42	18,900	20,200	18,000	257	4,651,700
10/04/2020	18,100	-0.80 ▼	-4.42	18,900	20,200	18,000	257	4,651,700
09/04/2020	18,900	-1.40 ▼	-7.41	20,300	18,900	18,900	11	207,900
08/04/2020	20,300	0.00 ■■	0.00	20,300	20,300	20,300	204	4,141,200
07/04/2020	20,300	0.00 ■■	0.00	20,300	20,300	20,300	204	4,141,200
06/04/2020	20,300	1.30 ▲	6.40	19,000	20,300	20,300	31	629,300
05/04/2020	19,000	-1.20 ▼	-6.32	20,200	19,000	19,000	5	95,000
03/04/2020	19,000	-1.20 ▼	-6.32	20,200	19,000	19,000	5	95,000
02/04/2020	20,200	1.20 ▲	5.94	19,000	20,300	20,200	2	40,400
01/04/2020	20,200	1.20 ▲	5.94	19,000	20,300	20,200	2	40,400
31/03/2020	19,000	1.20 ▲	6.32	17,800	19,000	19,000	1	19,000
30/03/2020	17,800	-1.30 ▼	-7.30	19,050	20,350	17,800	21	373,800
29/03/2020	19,050	-0.30 ▼	-1.57	19,400	20,750	19,000	109	2,076,450
27/03/2020	19,050	-0.30 ▼	-1.57	19,400	20,750	19,000	109	2,076,450
26/03/2020	19,400	1.30 ▲	6.70	18,150	19,400	19,400	1	19,400
25/03/2020	18,150	1.20 ▲	6.61	17,000	18,150	18,150	1	18,150
24/03/2020	17,000	-0.50 ▼	-2.94	17,500	18,700	17,000	159	2,703,000
23/03/2020	17,000	-0.50 ▼	-2.94	17,500	18,700	17,000	159	2,703,000
22/03/2020	17,500	-0.50 ▼	-2.86	18,000	19,250	17,500	2	35,000
20/03/2020	17,500	-0.50 ▼	-2.86	18,000	19,250	17,500	2	35,000
19/03/2020	20,250	1.30 ▲	6.42	18,950	20,250	18,000	4	81,000
18/03/2020	18,950	1.20 ▲	6.33	17,750	18,950	18,950	21	397,950
17/03/2020	17,750	1.20 ▲	6.76	16,600	17,750	17,750	1	17,750
16/03/2020	16,600	-0.40 ▼	-2.41	17,000	18,150	16,600	40	664,000
14/03/2020	17,000	-0.25 ▼	-1.47	17,250	18,450	17,000	2,140	36,380,000
13/03/2020	17,000	-0.25 ▼	-1.47	17,250	18,450	17,000	2,140	36,380,000
12/03/2020	17,250	-1.25 ▼	-7.25	18,500	18,500	17,250	2,100	36,225,000
11/03/2020	18,500	-0.75 ▼	-4.05	19,250	20,550	18,500	490	9,065,000
10/03/2020	19,250	0.00 ■■	0.00	19,250	19,250	17,950	178	3,426,500
09/03/2020	19,250	1.30 ▲	6.75	18,000	19,250	19,250	102	1,963,500
06/03/2020	18,000	-1.30 ▼	-7.22	19,250	20,550	18,000	2	36,000
05/03/2020	19,250	0.00 ■■	0.00	19,250	19,250	19,250	70	1,347,500
04/03/2020	19,250	1.30 ▲	6.75	18,000	19,250	19,250	2	38,500
03/03/2020	18,000	-1.00 ▼	-5.56	19,000	19,350	18,000	120	2,160,000
02/03/2020	19,000	0.90 ▲	4.74	18,100	19,350	19,000	4	76,000
28/02/2020	18,100	1.10 ▲	6.08	17,000	18,150	18,100	2	36,200
27/02/2020	17,000	0.30 ▲	1.76	16,750	17,000	16,750	447	7,599,000
26/02/2020	16,750	-1.30 ▼	-7.76	18,000	19,250	16,750	348	5,829,000
25/02/2020	18,000	-1.10 ▼	-6.11	19,100	20,000	18,000	602	10,836,000
24/02/2020	19,100	-1.40 ▼	-7.33	20,500	21,000	19,100	750	14,325,000
21/02/2020	20,500	-1.00 ▼	-4.88	21,500	21,500	20,500	58	1,189,000
20/02/2020	21,500	0.70 ▲	3.26	20,800	21,500	20,800	588	12,642,000
19/02/2020	20,800	0.20 ▲	0.96	20,650	20,800	20,600	316	6,572,800
18/02/2020	20,650	0.60 ▲	2.91	20,000	20,650	19,000	50	1,032,500
17/02/2020	20,000	-1.00 ▼	-5.00	21,000	21,000	20,000	130	2,600,000
15/02/2020	21,000	0.00 ■■	0.00	21,000	21,000	20,800	357	7,497,000
14/02/2020	21,000	0.00 ■■	0.00	21,000	21,000	20,800	357	7,497,000
13/02/2020	21,000	0.50 ▲	2.38	20,500	21,000	19,200	85	1,785,000
12/02/2020	20,500	0.10 ▲	0.49	20,400	20,500	20,500	10	205,000
11/02/2020	20,400	-1.50 ▼	-7.35	21,900	21,800	20,400	1,123	22,909,200
10/02/2020	21,900	1.40 ▲	6.39	20,500	21,900	21,900	2,847	62,349,300
09/02/2020	20,500	1.30 ▲	6.34	19,200	20,500	20,500	148	3,034,000
07/02/2020	20,500	1.30 ▲	6.34	19,200	20,500	20,500	148	3,034,000
06/02/2020	19,200	1.30 ▲	6.77	17,950	19,200	19,200	2,196	42,163,200
05/02/2020	17,950	1.20 ▲	6.69	16,800	17,950	17,950	183	3,284,850
04/02/2020	16,800	0.60 ▲	3.57	16,200	16,800	16,800	300	5,040,000
03/02/2020	16,200	-0.60 ▼	-3.70	16,800	16,800	16,200	1,000	16,200,000
02/02/2020	16,800	-1.20 ▼	-7.14	18,000	16,800	16,800	700	11,760,000
31/01/2020	16,800	-1.20 ▼	-7.14	18,000	16,800	16,800	700	11,760,000
30/01/2020	18,000	-0.70 ▼	-3.89	18,700	18,700	18,000	345	6,210,000
29/01/2020	18,700	-0.30 ▼	-1.60	19,000	18,700	17,700	2	37,400
28/01/2020	18,700	-0.30 ▼	-1.60	19,000	18,700	17,700	2	37,400
27/01/2020	18,700	-0.30 ▼	-1.60	19,000	18,700	17,700	2	37,400
26/01/2020	18,700	-0.30 ▼	-1.60	19,000	18,700	17,700	2	37,400
24/01/2020	18,700	-0.30 ▼	-1.60	19,000	18,700	17,700	2	37,400
23/01/2020	18,700	-0.30 ▼	-1.60	19,000	18,700	17,700	2	37,400
22/01/2020	18,700	-0.30 ▼	-1.60	19,000	18,700	17,700	2	37,400
20/01/2020	19,000	0.00 ■■	0.00	19,000	19,000	19,000	260	4,940,000
17/01/2020	19,000	0.45 ▲	2.37	18,550	19,000	19,000	20	380,000
16/01/2020	18,550	1.20 ▲	6.47	17,350	18,550	18,550	10	185,500
15/01/2020	17,350	1.10 ▲	6.34	16,250	17,350	16,250	330	5,725,500
10/01/2020	16,250	1.10 ▲	6.77	15,200	16,250	16,250	1	16,250
09/01/2020	15,200	0.90 ▲	5.92	14,250	15,200	14,200	5	76,000
07/01/2020	14,250	0.90 ▲	6.32	13,350	14,250	14,250	1	14,250
06/01/2020	13,350	0.90 ▲	6.74	12,500	13,350	13,350	1	13,350
02/01/2020	12,500	-1.40 ▼	-11.20	13,900	12,500	12,500	150	1,875,000
26/12/2019	13,900	0.00 ■■	0.00	13,900	13,900	13,900	213	2,960,700
25/12/2019	13,900	0.00 ■■	0.00	13,900	13,900	13,900	213	2,960,700
24/12/2019	13,900	0.00 ■■	0.00	13,900	13,900	13,900	213	2,960,700
18/12/2019	13,900	-0.90 ▼	-6.47	14,850	15,850	13,900	17	236,300
17/12/2019	14,850	0.90 ▲	6.06	13,900	14,850	13,900	101	1,499,850
16/12/2019	13,900	-0.90 ▼	-6.47	14,850	13,900	13,900	1	13,900
13/12/2019	14,850	-1.10 ▼	-7.41	15,950	14,850	14,850	11	163,350
12/12/2019	15,950	-1.20 ▼	-7.52	17,100	17,100	15,950	1,431	22,824,450
11/12/2019	17,100	1.10 ▲	6.43	16,000	17,100	15,950	2,492	42,613,200
10/12/2019	16,000	0.40 ▲	2.50	15,600	16,000	14,550	872	13,952,000
09/12/2019	15,600	0.00 ■■	0.00	15,600	16,600	15,600	524	8,174,400
06/12/2019	15,600	1.00 ▲	6.41	14,600	15,600	15,600	400	6,240,000
05/12/2019	14,600	0.90 ▲	6.16	13,700	14,600	14,600	500	7,300,000
04/12/2019	13,700	0.90 ▲	6.57	12,850	0	0	947	12,973,900
03/12/2019	12,850	0.80 ▲	6.23	12,050	12,850	12,850	594	7,632,900
02/12/2019	12,050	0.80 ▲	6.64	11,300	12,050	12,000	171	2,060,550
29/11/2019	11,300	0.10 ▲	0.88	11,250	11,300	11,250	130	1,469,000
28/11/2019	11,250	0.60 ▲	5.33	10,700	11,250	11,250	31	348,750
27/11/2019	10,700	0.30 ▲	2.80	10,400	10,700	10,400	952	10,186,400
26/11/2019	10,400	0.00 ■■	0.00	10,400	10,400	10,400	1,034	10,753,600
25/11/2019	10,400	0.30 ▲	2.88	10,100	10,800	10,100	1,794	18,657,600
22/11/2019	10,100	-0.60 ▼	-5.94	10,700	10,100	10,000	603	6,090,300
21/11/2019	10,700	0.70 ▲	6.54	10,000	10,700	10,000	808	8,645,600
20/11/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,300	2,937	29,370,000
19/11/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,300	2,937	29,370,000
18/11/2019	10,000	0.70 ▲	7.00	9,350	10,000	10,000	1	10,000
09/11/2019	9,350	-0.70 ▼	-7.49	10,050	9,350	9,350	10	93,500
08/11/2019	9,350	-0.70 ▼	-7.49	10,050	9,350	9,350	10	93,500
06/11/2019	10,050	-0.40 ▼	-3.98	10,500	10,100	9,770	56	562,800
05/11/2019	10,500	0.70 ▲	6.67	9,820	10,500	10,500	214	2,247,000
29/10/2019	9,820	0.60 ▲	6.11	9,180	9,820	9,700	130	1,276,600
21/10/2019	9,180	0.30 ▲	3.27	8,880	9,180	9,180	5	45,900
18/10/2019	8,880	0.10 ▲	1.13	8,800	8,880	8,880	2	17,760
14/10/2019	8,800	0.60 ▲	6.82	8,230	8,800	8,800	1	8,800
10/10/2019	8,230	0.50 ▲	6.08	7,700	8,230	8,230	176	1,448,480
09/10/2019	7,700	-0.40 ▼	-5.19	8,070	8,630	7,700	3	23,100
08/10/2019	8,070	0.50 ▲	6.20	7,550	8,070	8,070	1	8,070
07/10/2019	7,550	0.00 ■■	0.00	7,550	7,550	7,550	29	218,950
04/10/2019	7,550	-0.60 ▼	-7.95	8,110	7,550	7,550	2	15,100
02/10/2019	8,110	0.20 ▲	2.47	7,900	8,330	8,110	31	251,410
01/10/2019	7,900	-0.30 ▼	-3.80	8,200	7,900	7,900	2	15,800
30/09/2019	8,200	0.50 ▲	6.10	7,730	8,270	8,200	631	5,174,200
27/09/2019	7,730	-0.60 ▼	-7.76	8,300	7,900	7,730	50	386,500
20/09/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,300	1,200	9,960,000
19/09/2019	8,300	0.50 ▲	6.02	7,770	8,300	8,210	1,702	14,126,600
18/09/2019	7,770	0.10 ▲	1.29	7,700	8,220	7,700	128	994,560
17/09/2019	7,700	0.00 ■■	0.00	7,650	7,700	7,700	100	770,000
13/09/2019	7,650	-0.50 ▼	-6.54	8,200	7,650	7,650	20	153,000
11/09/2019	8,200	0.10 ▲	1.22	8,100	8,400	8,200	3,321	27,232,200
10/09/2019	7,440	-0.56 ▼	-7.53	8,000	8,100	7,440	50	372,000
09/09/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	205	1,640,000
06/09/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,500	85	680,000
05/09/2019	8,000	-0.20 ▼	-2.50	8,200	8,100	8,000	57	456,000
04/09/2019	8,200	-0.20 ▼	-2.44	8,400	8,500	8,200	2,700	22,140,000
29/08/2019	8,400	0.40 ▲	4.76	7,990	8,500	8,400	81	680,400
28/08/2019	7,990	0.00 ■■	0.00	8,000	7,990	7,980	211	1,685,890
27/08/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,440	200	1,600,000
26/08/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	22	176,000
23/08/2019	8,000	-0.30 ▼	-3.75	8,290	8,570	8,000	151	1,208,000
22/08/2019	8,290	-0.10 ▼	-1.21	8,400	8,290	8,290	1	8,290
21/08/2019	8,400	-0.10 ▼	-1.19	8,500	8,490	7,910	15	126,000
13/08/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	2	17,000
12/08/2019	8,500	-0.10 ▼	-1.18	8,570	8,500	8,000	71	603,500
09/08/2019	8,570	0.30 ▲	3.50	8,270	8,570	8,570	1	8,570
07/08/2019	8,270	0.00 ■■	0.00	8,270	8,270	8,270	20	165,400
06/08/2019	8,270	-0.60 ▼	-7.26	8,890	8,270	8,270	20	165,400
05/08/2019	8,890	0.50 ▲	5.62	8,370	8,900	7,790	713	6,338,570
02/08/2019	8,370	-0.60 ▼	-7.17	9,000	8,370	8,370	91	761,670
31/07/2019	9,000	0.40 ▲	4.44	8,640	9,040	9,000	103	927,000
30/07/2019	8,640	0.50 ▲	5.79	8,130	8,640	8,000	933	8,061,120
29/07/2019	8,130	-0.50 ▼	-6.15	8,660	8,130	8,110	229	1,861,770
26/07/2019	8,660	-0.10 ▼	-1.15	8,710	8,660	8,110	2,163	18,731,580
25/07/2019	8,710	0.00 ■■	0.00	8,730	8,710	8,140	2	17,420
24/07/2019	8,730	0.00 ■■	0.00	8,720	8,730	8,120	2	17,460
23/07/2019	8,720	0.00 ■■	0.00	8,720	8,720	8,720	100	872,000
22/07/2019	8,720	-0.30 ▼	-3.44	9,030	8,730	8,720	440	3,836,800
19/07/2019	9,030	-0.30 ▼	-3.32	9,370	9,030	8,720	341	3,079,230
18/07/2019	9,370	0.40 ▲	4.27	9,000	9,430	8,400	2,248	21,063,760
17/07/2019	9,000	-0.20 ▼	-2.22	9,240	9,340	8,650	581	5,229,000
16/07/2019	9,240	0.00 ■■	0.00	9,280	9,240	8,650	1,391	12,852,840
15/07/2019	9,280	0.00 ■■	0.00	9,290	9,280	8,650	2,475	22,968,000
12/07/2019	9,290	0.60 ▲	6.46	8,720	9,290	8,500	240	2,229,600
11/07/2019	8,720	-0.60 ▼	-6.88	9,350	8,720	8,720	101	880,720
10/07/2019	9,350	-0.10 ▼	-1.07	9,400	9,350	8,770	260	2,431,000
09/07/2019	9,400	0.10 ▲	1.06	9,300	9,400	8,700	1,580	14,852,000
08/07/2019	9,300	0.00 ■■	0.00	9,300	9,300	8,650	521	4,845,300
05/07/2019	9,300	0.30 ▲	3.23	8,960	9,300	8,410	271	2,520,300
04/07/2019	8,960	0.60 ▲	6.70	8,400	8,960	8,400	1,906	17,077,760
03/07/2019	8,400	0.00 ■■	0.00	8,400	8,700	8,400	2,201	18,488,400
02/07/2019	8,400	-0.10 ▼	-1.19	8,500	9,080	8,400	2,785	23,394,000
01/07/2019	8,500	0.10 ▲	1.18	8,400	8,500	8,400	2,452	20,842,000
28/06/2019	8,400	-0.10 ▼	-1.19	8,500	8,500	8,400	1,897	15,934,800
27/06/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	1,269	10,786,500
26/06/2019	8,500	-0.40 ▼	-4.71	8,900	8,900	8,500	1,405	11,942,500
25/06/2019	8,900	0.10 ▲	1.12	8,800	8,900	8,700	841	7,484,900
24/06/2019	8,800	-0.20 ▼	-2.27	9,000	8,800	8,700	601	5,288,800
21/06/2019	9,000	0.20 ▲	2.22	8,800	9,000	8,700	160	1,440,000
20/06/2019	8,800	-0.30 ▼	-3.41	9,100	8,800	8,700	531	4,672,800
18/06/2019	9,100	0.10 ▲	1.10	9,000	9,100	8,510	351	3,194,100
17/06/2019	9,100	0.10 ▲	1.10	9,000	9,100	8,510	351	3,194,100
16/06/2019	9,000	0.50 ▲	5.56	8,500	9,000	9,000	2	18,000
14/06/2019	9,000	0.50 ▲	5.56	8,500	9,000	9,000	2	18,000
13/06/2019	8,500	-0.50 ▼	-5.88	9,000	8,500	8,390	2	17,000
11/06/2019	9,630	0.60 ▲	6.23	9,000	9,630	8,420	2	19,260
10/06/2019	9,000	0.40 ▲	4.44	8,560	9,000	9,000	8	72,000
09/06/2019	8,560	-0.50 ▼	-5.84	9,100	8,560	8,560	1	8,560
07/06/2019	8,560	-0.50 ▼	-5.84	9,100	8,560	8,560	1	8,560
06/06/2019	9,100	0.00 ■■	0.00	9,100	9,730	9,100	139	1,264,900
05/06/2019	9,100	0.00 ■■	0.00	9,100	9,730	8,900	117	1,064,700
04/06/2019	9,100	0.10 ▲	1.10	9,000	9,630	9,000	110	1,001,000
03/06/2019	9,000	0.30 ▲	3.33	8,700	9,100	8,700	250	2,250,000
02/06/2019	8,700	-0.30 ▼	-3.45	9,000	8,700	8,700	50	435,000
31/05/2019	8,700	-0.30 ▼	-3.45	9,000	8,700	8,700	50	435,000
30/05/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	65	585,000
29/05/2019	9,000	-0.20 ▼	-2.22	9,200	9,000	9,000	42	378,000
28/05/2019	9,200	-0.20 ▼	-2.17	9,400	9,200	9,200	40	368,000
27/05/2019	9,400	0.30 ▲	3.19	9,070	9,400	8,500	4	37,600
26/05/2019	9,070	0.00 ■■	0.00	9,100	9,070	9,070	100	907,000
24/05/2019	9,070	0.00 ■■	0.00	9,100	9,070	9,070	100	907,000
23/05/2019	9,100	0.00 ■■	0.00	9,100	9,100	8,470	4	36,400
22/05/2019	9,100	0.20 ▲	2.20	8,880	9,500	8,500	19	172,900
21/05/2019	8,880	0.60 ▲	6.76	8,300	8,880	8,000	14	124,320
20/05/2019	8,300	0.00 ■■	0.00	8,300	8,880	8,300	10	83,000
19/05/2019	8,300	-0.30 ▼	-3.61	8,620	8,300	8,300	10	83,000
17/05/2019	8,300	-0.30 ▼	-3.61	8,620	8,300	8,300	10	83,000
16/05/2019	8,620	-0.10 ▼	-1.16	8,720	8,620	8,620	2	17,240
15/05/2019	8,720	-0.40 ▼	-4.59	9,100	9,100	8,720	307	2,677,040
14/05/2019	9,100	0.00 ■■	0.00	9,100	9,100	9,090	300	2,730,000
13/05/2019	9,100	0.00 ■■	0.00	9,100	9,100	9,100	850	7,735,000
12/05/2019	9,100	0.20 ▲	2.20	8,900	9,100	8,900	101	919,100
10/05/2019	9,100	0.20 ▲	2.20	8,900	9,100	8,900	101	919,100
09/05/2019	8,900	-0.10 ▼	-1.12	9,000	9,630	8,800	188	1,673,200
08/05/2019	9,000	-0.50 ▼	-5.56	9,490	9,000	9,000	48	432,000
07/05/2019	9,490	-0.70 ▼	-7.38	10,200	10,900	9,490	358	3,397,420
06/05/2019	10,200	0.60 ▲	5.88	9,600	10,200	10,200	4	40,800
05/05/2019	9,600	0.00 ■■	0.00	9,600	10,200	9,600	3	28,800
03/05/2019	9,600	0.00 ■■	0.00	9,600	10,200	9,600	3	28,800
02/05/2019	9,600	-0.20 ▼	-2.08	9,820	9,820	9,140	411	3,945,600
01/05/2019	9,600	-0.20 ▼	-2.08	9,820	9,820	9,140	411	3,945,600
30/04/2019	9,600	-0.20 ▼	-2.08	9,820	9,820	9,140	411	3,945,600
29/04/2019	9,600	-0.20 ▼	-2.08	9,820	9,820	9,140	411	3,945,600
28/04/2019	9,600	-0.20 ▼	-2.08	9,820	9,820	9,140	411	3,945,600
26/04/2019	9,600	-0.20 ▼	-2.08	9,820	9,820	9,140	411	3,945,600
25/04/2019	9,820	-0.70 ▼	-7.13	10,550	9,820	9,820	15	147,300
24/04/2019	10,550	-0.80 ▼	-7.58	11,300	10,550	10,550	2	21,100
23/04/2019	11,300	0.70 ▲	6.19	10,600	11,300	11,300	1	11,300
22/04/2019	10,600	0.50 ▲	4.72	10,100	10,600	10,600	1	10,600
21/04/2019	10,100	0.60 ▲	5.94	9,500	10,150	8,900	4	40,400
19/04/2019	10,100	0.60 ▲	5.94	9,500	10,150	8,900	4	40,400
18/04/2019	9,500	-0.30 ▼	-3.16	9,800	10,250	9,140	96	912,000
17/04/2019	9,800	-0.20 ▼	-2.04	10,000	10,000	9,790	257	2,518,600
16/04/2019	10,000	0.10 ▲	1.00	9,890	10,000	9,890	301	3,010,000
15/04/2019	9,890	0.20 ▲	2.02	9,680	9,890	9,100	5	49,450
12/04/2019	9,890	0.20 ▲	2.02	9,680	9,890	9,100	5	49,450
11/04/2019	9,680	0.60 ▲	6.20	9,050	9,680	9,680	583	5,643,440
10/04/2019	9,050	0.60 ▲	6.63	8,460	9,050	8,600	125	1,131,250
09/04/2019	8,460	-0.50 ▼	-5.91	9,000	8,500	8,460	3	25,380
08/04/2019	9,000	-0.20 ▼	-2.22	9,180	9,000	9,000	84	756,000
05/04/2019	9,180	0.50 ▲	5.45	8,650	9,180	8,650	302	2,772,360
04/04/2019	8,650	-0.50 ▼	-5.78	9,120	9,750	8,600	132	1,141,800
03/04/2019	9,120	0.00 ■■	0.00	9,150	9,200	9,000	75	684,000
02/04/2019	9,150	-0.50 ▼	-5.46	9,680	9,600	9,100	1,870	17,110,500
01/04/2019	9,680	0.00 ■■	0.00	9,650	9,700	9,500	1,230	11,906,400
31/03/2019	8,500	0.00 ■■	0.00	8,500	8,600	8,500	20,000	170,000,000
29/03/2019	9,650	0.40 ▲	4.15	9,250	9,880	8,750	703	6,783,950
28/03/2019	9,250	0.10 ▲	1.08	9,200	9,840	8,600	383	3,542,750
27/03/2019	9,200	-0.50 ▼	-5.43	9,690	9,700	9,200	1,312	12,070,400
26/03/2019	9,690	0.60 ▲	6.19	9,100	9,690	9,100	504	4,883,760
25/03/2019	9,100	0.00 ■■	0.00	9,100	9,100	9,100	500	4,550,000
22/03/2019	9,100	0.40 ▲	4.40	8,700	9,300	8,700	102	928,200
21/03/2019	8,700	0.10 ▲	1.15	8,600	8,700	8,560	6	52,200
20/03/2019	8,600	-0.40 ▼	-4.65	9,000	8,600	8,600	5	43,000
19/03/2019	9,000	0.30 ▲	3.33	8,700	9,000	8,700	51	459,000
18/03/2019	8,700	-0.60 ▼	-6.90	9,300	8,700	8,700	10	87,000
15/03/2019	9,300	-0.60 ▼	-6.45	9,930	9,500	9,300	500	4,650,000
14/03/2019	9,930	0.00 ■■	0.00	9,930	9,930	9,240	154	1,529,220
13/03/2019	9,930	0.60 ▲	6.04	9,300	9,950	9,000	68	675,240
12/03/2019	9,300	0.60 ▲	6.45	8,700	9,300	9,000	205	1,906,500
11/03/2019	8,700	-0.50 ▼	-5.75	9,200	8,700	8,700	10	87,000
08/03/2019	9,200	-0.30 ▼	-3.26	9,500	9,200	8,850	6	55,200
07/03/2019	9,500	0.00 ■■	0.00	9,480	9,500	8,900	63	598,500
06/03/2019	9,480	0.60 ▲	6.33	8,900	9,480	8,500	46	436,080
05/03/2019	8,900	-0.10 ▼	-1.12	8,990	8,900	8,800	1,004	8,935,600
04/03/2019	8,990	0.50 ▲	5.56	8,500	9,000	8,300	88	791,120
01/03/2019	8,500	0.20 ▲	2.35	8,300	8,500	8,200	692	5,882,000
28/02/2019	8,300	0.30 ▲	3.61	8,000	8,300	8,000	97	805,100
27/02/2019	8,000	-0.40 ▼	-5.00	8,450	8,450	7,880	150	1,200,000
26/02/2019	8,450	0.40 ▲	4.73	8,000	8,450	8,000	31	261,950
25/02/2019	8,000	-0.10 ▼	-1.25	8,120	8,000	8,000	353	2,824,000
22/02/2019	8,120	-0.60 ▼	-7.39	8,730	9,300	8,120	352	2,858,240
21/02/2019	8,730	0.60 ▲	6.87	8,160	8,730	8,730	4	34,920
20/02/2019	7,730	0.00 ■■	0.00	7,730	7,730	7,730	10	77,300
19/02/2019	8,160	0.50 ▲	6.13	7,630	8,160	7,630	145	1,183,200
18/02/2019	7,630	-0.60 ▼	-7.86	8,200	7,630	7,630	1	7,630
15/02/2019	8,200	-0.50 ▼	-6.10	8,740	8,500	8,130	195	1,599,000
14/02/2019	8,740	0.60 ▲	6.86	8,170	8,740	8,740	30	262,200
13/02/2019	8,170	0.50 ▲	6.12	7,640	8,170	8,170	1	8,170
12/02/2019	7,640	0.00 ■■	0.00	7,610	7,640	7,640	1	7,640
11/02/2019	7,610	0.00 ■■	0.00	7,600	7,610	7,610	15	114,150
01/02/2019	7,600	0.10 ▲	1.32	7,500	7,600	7,600	2	15,200
31/01/2019	7,500	0.00 ■■	0.00	7,450	7,500	7,500	1	7,500
30/01/2019	7,450	0.00 ■■	0.00	7,450	7,450	7,450	50	372,500
29/01/2019	7,450	0.00 ■■	0.00	7,440	7,450	7,450	2	14,900
28/01/2019	7,440	0.00 ■■	0.00	7,440	7,440	7,440	143	1,063,920
25/01/2019	7,440	-0.60 ▼	-8.06	8,000	7,440	7,440	101	751,440
24/01/2019	8,000	0.50 ▲	6.25	7,540	8,000	7,540	127,000	1,016,000,000
23/01/2019	7,540	-0.30 ▼	-3.98	7,880	7,600	7,540	98,000	738,920,000
22/01/2019	7,880	0.00 ■■	0.00	7,890	7,890	7,340	1,081,000	8,518,280,000
21/01/2019	7,890	-0.21 ▼	-2.66	8,100	7,890	7,540	3,010	23,748,900
18/01/2019	8,100	-0.60 ▼	-7.41	8,700	8,100	8,100	510	4,131,000
17/01/2019	8,700	0.50 ▲	5.75	8,200	8,700	7,640	20	174,000
16/01/2019	8,200	-0.57 ▼	-6.95	8,200	8,200	7,630	150	1,230,000
15/01/2019	8,200	0.40 ▲	4.88	7,800	8,200	7,260	79,270	650,014,000
14/01/2019	7,800	-0.58 ▼	-7.44	8,380	8,100	7,800	1,410	10,998,000
11/01/2019	8,380	-0.18 ▼	-2.15	8,560	8,380	8,380	20	167,600
10/01/2019	8,560	0.56 ▲	6.54	8,000	8,560	8,000	3,900	33,384,000
09/01/2019	8,000	-0.40 ▼	-5.00	8,400	8,450	7,830	2,070	16,560,000
08/01/2019	8,400	0.41 ▲	4.88	7,990	8,500	8,000	90	756,000
07/01/2019	7,990	-0.60 ▼	-7.51	8,590	7,990	7,990	460	3,675,400
04/01/2019	8,590	0.19 ▲	2.21	8,400	8,590	7,820	20	171,800
03/01/2019	8,400	0.41 ▲	4.88	7,990	8,400	7,440	50	420,000
02/01/2019	7,990	0.36 ▲	4.51	7,630	7,990	7,110	510	4,074,900
30/12/2018	7,630	-0.56 ▼	-7.34	8,190	7,630	7,630	10	76,300
28/12/2018	7,630	-0.56 ▼	-7.34	8,190	7,630	7,630	10	76,300
27/12/2018	8,190	-0.61 ▼	-7.45	8,800	8,190	8,190	1,010	8,271,900
26/12/2018	8,800	-0.61 ▼	-6.93	8,800	8,800	8,190	70	616,000
25/12/2018	8,800	0.15 ▲	1.70	8,650	8,800	8,050	60	528,000
24/12/2018	8,650	0.56 ▲	6.47	8,090	8,650	7,540	430	3,719,500
23/12/2018	8,090	0.36 ▲	4.45	7,730	8,090	7,190	6,050	48,944,500
21/12/2018	8,090	0.36 ▲	4.45	7,730	8,090	7,190	6,050	48,944,500
20/12/2018	7,730	0.00 ■■	0.00	7,730	7,730	7,730	10	77,300
19/12/2018	7,730	0.01 ▲	0.13	7,720	7,730	7,720	510	3,942,300
18/12/2018	7,720	-0.56 ▼	-7.25	8,280	7,730	7,710	3,330	25,707,600
17/12/2018	8,280	-0.03 ▼	-0.36	8,310	8,300	8,280	2,200	18,216,000
16/12/2018	8,310	-0.59 ▼	-7.10	8,900	8,310	8,280	220	1,828,200
14/12/2018	8,310	-0.59 ▼	-7.10	8,900	8,310	8,280	220	1,828,200
13/12/2018	8,900	0.50 ▲	5.62	8,400	8,900	8,400	3,540	31,506,000
12/12/2018	8,400	-0.60 ▼	-7.14	9,000	8,900	8,400	4,850	40,740,000
11/12/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,000	18,000,000
10/12/2018	9,000	0.50 ▲	5.56	8,500	9,000	8,500	7,240	65,160,000
07/12/2018	8,500	-0.28 ▼	-3.29	8,780	8,500	8,500	5,000	42,500,000
06/12/2018	8,780	0.57 ▲	6.49	8,210	8,780	8,500	5,540	48,641,200
05/12/2018	8,210	-0.29 ▼	-3.53	8,500	8,500	8,210	5,060	41,542,600
04/12/2018	8,500	0.40 ▲	4.71	8,100	8,500	8,200	6,960	59,160,000
03/12/2018	8,100	-0.40 ▼	-4.94	8,500	8,500	8,000	15,580	126,198,000
30/11/2018	8,500	0.00 ■■	0.00	8,500	8,600	8,500	20,000	170,000,000
29/11/2018	8,500	-0.50 ▼	-5.88	9,000	9,630	8,500	15,220	129,370,000
28/11/2018	9,000	0.50 ▲	5.56	8,500	9,000	8,500	11,110	99,990,000
27/11/2018	8,500	-0.46 ▼	-5.41	8,960	8,900	8,500	12,190	103,615,000
26/11/2018	8,960	0.58 ▲	6.47	8,380	8,960	8,380	8,980	80,460,800
25/11/2018	8,380	-0.57 ▼	-6.80	8,380	8,380	7,810	9,210	77,179,800
23/11/2018	8,380	-0.57 ▼	-6.80	8,380	8,380	7,810	9,210	77,179,800
22/11/2018	8,380	-0.63 ▼	-7.52	9,010	8,380	8,380	4,910	41,145,800
21/11/2018	9,010	-0.67 ▼	-7.44	9,680	9,010	9,010	7,120	64,151,200
20/11/2018	9,680	-0.01 ▼	-0.10	9,680	10,000	9,020	4,290	41,527,200
19/11/2018	9,680	0.63 ▲	6.51	9,050	9,680	9,100	22,820	220,897,600
18/11/2018	9,050	0.59 ▲	6.52	8,460	9,050	8,460	17,110	154,845,500
16/11/2018	9,050	0.59 ▲	6.52	8,460	9,050	8,460	17,110	154,845,500
15/11/2018	8,460	0.55 ▲	6.50	7,910	8,460	8,460	5,810	49,152,600
14/11/2018	7,910	0.51 ▲	6.45	7,400	7,910	6,890	2,040	16,136,400
13/11/2018	7,400	0.48 ▲	6.49	6,920	7,400	7,400	500	3,700,000
12/11/2018	6,920	0.45 ▲	6.50	6,470	6,920	6,920	50	346,000
08/11/2018	6,470	0.42 ▲	6.49	6,050	6,470	6,470	500	3,235,000
07/11/2018	6,050	-0.45 ▼	-7.44	6,500	6,050	6,050	10	60,500
06/11/2018	6,500	0.07 ▲	1.08	6,430	6,500	6,500	400	2,600,000
05/11/2018	6,430	-0.47 ▼	-7.31	6,900	6,900	6,420	1,130	7,265,900
01/11/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,900	500	3,450,000
31/10/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,900	1,000	6,900,000
30/10/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,900	2,390	16,491,000
29/10/2018	6,900	0.24 ▲	3.48	6,660	6,900	6,900	1,260	8,694,000
26/10/2018	6,660	-0.50 ▼	-7.51	7,160	7,150	6,660	1,030	6,859,800
25/10/2018	6,660	-0.50 ▼	-7.51	7,160	7,150	6,660	1,030	6,859,800
24/10/2018	7,160	0.46 ▲	6.42	6,700	7,160	6,900	5,210	37,303,600
23/10/2018	6,700	0.41 ▲	6.12	6,290	6,700	6,300	2,880	19,296,000
19/10/2018	6,290	0.41 ▲	6.52	5,880	6,290	6,000	5,840	36,733,600
18/10/2018	5,880	0.38 ▲	6.46	5,500	5,880	5,120	1,610	9,466,800
17/10/2018	5,500	0.33 ▲	6.00	5,170	5,500	5,500	1,000	5,500,000
15/10/2018	5,170	-0.38 ▼	-7.35	5,550	5,170	5,170	10	51,700
08/10/2018	5,550	0.05 ▲	0.90	5,500	5,550	5,550	10	55,500
05/10/2018	5,500	0.00 ■■	0.00	5,500	5,500	5,500	50	275,000
04/10/2018	5,500	0.00 ■■	0.00	5,500	5,500	5,500	50	275,000
02/10/2018	5,500	0.10 ▲	1.82	5,400	5,500	5,500	1,990	10,945,000
26/09/2018	5,400	0.00 ■■	0.00	5,400	5,450	5,400	660	3,564,000
24/09/2018	5,400	0.10 ▲	1.85	5,300	5,400	5,400	3,120	16,848,000
19/09/2018	5,300	0.00 ■■	0.00	5,300	5,300	5,300	550	2,915,000
17/09/2018	5,300	-0.37 ▼	-6.98	5,300	5,300	4,930	20	106,000
10/09/2018	5,300	-0.28 ▼	-5.28	5,580	5,300	5,190	1,270	6,731,000
07/09/2018	5,580	-0.41 ▼	-7.35	5,990	5,580	5,580	30	167,400
06/09/2018	5,580	-0.41 ▼	-7.35	5,990	5,580	5,580	30	167,400
05/09/2018	5,990	0.39 ▲	6.51	5,600	5,990	5,600	3,410	20,425,900
04/09/2018	5,600	0.03 ▲	0.54	5,570	5,600	5,190	230	1,288,000
31/08/2018	5,570	-0.38 ▼	-6.82	5,570	5,570	5,190	60	334,200
30/08/2018	5,570	0.36 ▲	6.46	5,210	5,570	5,570	10	55,700
29/08/2018	5,210	-0.39 ▼	-7.49	5,600	5,210	5,210	80	416,800
28/08/2018	5,600	0.20 ▲	3.57	5,400	5,600	5,030	840	4,704,000
27/08/2018	5,400	0.27 ▲	5.00	5,130	5,400	4,780	320	1,728,000
24/08/2018	5,130	0.33 ▲	6.43	4,800	5,130	5,130	220	1,128,600
21/08/2018	4,800	0.00 ■■	0.00	4,800	4,800	4,470	20	96,000
15/08/2018	4,800	0.23 ▲	4.79	4,570	4,800	4,800	10	48,000
14/08/2018	4,570	-0.33 ▼	-7.22	4,900	5,240	4,570	510	2,330,700
13/08/2018	4,900	-0.30 ▼	-6.12	5,200	4,900	4,900	10	49,000
12/08/2018	5,200	0.00 ■■	0.00	5,200	5,200	5,200	1,040	5,408,000
10/08/2018	5,200	0.00 ■■	0.00	5,200	5,200	5,200	1,040	5,408,000
09/08/2018	5,200	0.30 ▲	5.77	4,900	5,200	5,100	910	4,732,000
08/08/2018	4,900	0.15 ▲	3.06	4,750	4,900	4,900	30	147,000
07/08/2018	4,750	-0.25 ▼	-5.26	5,000	4,750	4,700	100	475,000
06/08/2018	5,000	0.30 ▲	6.00	4,700	5,000	4,390	450	2,250,000
03/08/2018	4,700	-0.30 ▼	-6.38	5,000	4,700	4,700	10	47,000
02/08/2018	5,000	-0.26 ▼	-5.20	5,260	5,000	4,900	20	100,000
01/08/2018	5,260	0.34 ▲	6.46	4,920	5,260	4,920	110	578,600
31/07/2018	4,920	0.32 ▲	6.50	4,600	4,920	4,920	10	49,200
29/07/2018	4,600	0.01 ▲	0.22	4,590	4,600	4,600	420	1,932,000
27/07/2018	4,600	0.01 ▲	0.22	4,590	4,600	4,600	420	1,932,000
26/07/2018	4,590	0.30 ▲	6.54	4,290	4,590	4,290	110	504,900
23/07/2018	4,290	-0.31 ▼	-7.23	4,600	4,290	4,290	10	42,900
18/07/2018	4,600	0.30 ▲	6.52	4,300	4,600	4,600	100	460,000
17/07/2018	4,600	0.30 ▲	6.52	4,300	4,600	4,600	100	460,000
16/07/2018	4,300	-0.10 ▼	-2.33	4,400	4,300	4,300	10	43,000
15/07/2018	4,400	0.20 ▲	4.55	4,200	4,400	4,400	10	44,000
13/07/2018	4,400	0.20 ▲	4.55	4,200	4,400	4,400	10	44,000
12/07/2018	4,200	-0.20 ▼	-4.76	4,400	4,200	4,200	10	42,000
11/07/2018	4,400	0.00 ■■	0.00	4,400	4,400	4,400	200	880,000
10/07/2018	4,400	0.01 ▲	0.23	4,390	4,400	4,100	50	220,000
09/07/2018	4,400	0.01 ▲	0.23	4,390	4,400	4,100	50	220,000
06/07/2018	4,390	-0.31 ▼	-7.06	4,700	4,390	4,390	10	43,900
05/07/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,700	10	47,000
04/07/2018	4,700	0.07 ▲	1.49	4,630	4,700	4,630	3,060	14,382,000
03/07/2018	4,630	0.30 ▲	6.48	4,330	4,630	4,050	20	92,600
30/06/2018	4,330	-0.32 ▼	-7.39	4,650	0	0	10	43,300
29/06/2018	4,330	-0.32 ▼	-7.39	4,650	4,330	4,330	10	43,300
27/06/2018	4,650	0.00 ■■	0.00	4,650	4,650	4,650	690	3,208,500
26/06/2018	4,650	0.00 ■■	0.00	4,650	4,650	4,650	10	46,500
25/06/2018	4,650	-0.35 ▼	-7.53	5,000	4,650	4,650	10	46,500
22/06/2018	5,000	0.02 ▲	0.40	4,980	5,000	4,980	30	150,000
21/06/2018	5,000	0.02 ▲	0.40	4,980	5,000	4,980	30	150,000
20/06/2018	4,980	0.00 ■■	0.00	4,980	4,980	4,980	80	398,400
19/06/2018	4,980	0.02 ▲	0.40	4,980	5,000	4,980	1,100	5,478,000
18/06/2018	4,980	-0.37 ▼	-7.43	5,350	4,980	4,980	120	597,600
16/06/2018	5,350	0.35 ▲	6.54	5,000	5,350	5,000	90	481,500
15/06/2018	5,350	0.35 ▲	6.54	5,000	5,350	5,000	90	481,500
14/06/2018	5,000	-0.13 ▼	-2.60	5,130	5,000	4,780	500	2,500,000
13/06/2018	5,130	-0.38 ▼	-7.41	5,510	5,890	5,130	640	3,283,200
12/06/2018	5,510	0.36 ▲	6.53	5,150	5,510	5,000	2,410	13,279,100
11/06/2018	5,150	0.25 ▲	4.85	4,900	5,160	4,560	4,090	21,063,500
07/06/2018	4,900	0.19 ▲	3.88	4,710	4,900	4,400	20	98,000
05/06/2018	4,710	-0.33 ▼	-7.01	5,040	4,710	4,710	10	47,100
01/06/2018	5,040	-0.36 ▼	-7.14	5,400	5,040	5,040	10	50,400
31/05/2018	5,040	-0.36 ▼	-7.14	5,400	5,040	5,040	10	50,400
30/05/2018	5,400	0.00 ■■	0.00	5,400	5,400	5,400	2,050	11,070,000
29/05/2018	5,400	-0.37 ▼	-6.85	5,400	5,400	5,030	20	108,000
25/05/2018	5,400	0.00 ■■	0.00	5,400	5,400	5,400	10	54,000
23/05/2018	5,400	-0.37 ▼	-6.85	5,400	5,400	5,030	40	216,000
22/05/2018	5,400	0.00 ■■	0.00	5,400	5,400	5,400	320	1,728,000
21/05/2018	5,400	-0.37 ▼	-6.85	5,400	5,400	5,030	30	162,000
19/05/2018	5,400	-0.37 ▼	-6.85	5,400	5,770	5,030	30	162,000
18/05/2018	5,400	-0.37 ▼	-6.85	5,400	5,770	5,030	30	162,000
16/05/2018	5,400	0.14 ▲	2.59	5,260	5,400	4,900	130	702,000
15/05/2018	5,260	-0.39 ▼	-7.41	5,650	5,650	5,260	200	1,052,000
14/05/2018	5,650	0.00 ■■	0.00	5,650	5,650	5,650	10	56,500
12/05/2018	5,650	0.30 ▲	5.31	5,350	5,650	5,350	20	113,000
11/05/2018	5,650	0.30 ▲	5.31	5,350	5,650	5,350	20	113,000
10/05/2018	5,350	0.00 ■■	0.00	5,350	5,350	5,350	1,300	6,955,000
09/05/2018	5,350	-0.40 ▼	-7.48	5,750	5,350	5,350	10	53,500
08/05/2018	5,750	0.37 ▲	6.43	5,380	5,750	5,210	20	115,000
05/05/2018	5,380	0.35 ▲	6.51	5,030	5,380	4,700	20	107,600
04/05/2018	5,380	0.35 ▲	6.51	5,030	5,380	4,700	20	107,600
02/05/2018	5,030	0.00 ■■	0.00	5,030	5,030	5,030	510	2,565,300
29/04/2018	5,030	-0.37 ▼	-7.36	5,400	5,030	5,030	10	50,300
27/04/2018	5,030	-0.37 ▼	-7.36	5,400	5,030	5,030	10	50,300
24/04/2018	5,400	-0.30 ▼	-5.56	5,400	5,400	5,100	110	594,000
20/04/2018	5,400	-0.20 ▼	-3.70	5,600	5,400	5,400	7,380	39,852,000
19/04/2018	5,600	0.28 ▲	5.00	5,320	5,600	5,310	360	2,016,000
18/04/2018	5,320	0.01 ▲	0.19	5,310	5,320	5,320	120	638,400
13/04/2018	5,310	0.01 ▲	0.19	5,300	5,310	5,310	1,000	5,310,000
12/04/2018	5,300	0.00 ■■	0.00	5,300	5,300	5,300	7,280	38,584,000
11/04/2018	5,300	-0.30 ▼	-5.66	5,600	5,600	5,210	20,490	108,597,000
09/04/2018	5,600	-5.60 ▼	-100.00	5,600	5,600	5,600	10	56,000
05/04/2018	5,600	0.10 ▲	1.79	5,500	5,600	5,600	110	616,000
04/04/2018	5,500	-0.01 ▼	-0.18	5,510	5,500	5,500	3,020	16,610,000
02/04/2018	5,510	-0.09 ▼	-1.63	5,600	5,510	5,510	20	110,200
01/04/2018	5,600	0.10 ▲	1.79	5,500	5,880	5,600	7,010	39,256,000
30/03/2018	5,600	0.10 ▲	1.79	5,500	5,880	5,600	7,010	39,256,000
29/03/2018	5,500	-0.17 ▼	-3.09	5,670	5,600	5,400	8,280	45,540,000
28/03/2018	5,670	0.37 ▲	6.53	5,300	5,670	5,670	10	56,700
27/03/2018	5,300	0.30 ▲	5.66	5,000	5,300	4,950	20	106,000
26/03/2018	5,000	-5.00 ▼	-100.00	5,000	5,100	5,000	3,010	15,050,000
23/03/2018	5,000	-5.00 ▼	-100.00	5,000	5,100	5,000	3,010	15,050,000
21/03/2018	5,000	-5.00 ▼	-100.00	5,000	5,000	5,000	800	4,000,000
20/03/2018	5,000	0.07 ▲	1.40	4,930	5,000	5,000	20	100,000
16/03/2018	4,930	-0.67 ▼	-13.59	5,300	5,300	4,930	1,000	4,930,000
15/03/2018	5,300	-0.30 ▼	-5.66	5,600	5,300	5,300	10	53,000
14/03/2018	5,600	0.05 ▲	0.89	5,550	5,600	5,600	160	896,000
13/03/2018	5,550	-0.33 ▼	-5.95	5,880	5,700	5,550	15,000	83,250,000
12/03/2018	5,880	0.38 ▲	6.46	5,500	0	0	30,320	178,281,600
09/03/2018	5,500	-0.09 ▼	-1.64	5,590	5,500	5,500	10	55,000
08/03/2018	5,500	-0.09 ▼	-1.64	5,590	5,500	5,500	10	55,000
07/03/2018	5,590	-0.41 ▼	-7.33	6,000	6,000	5,590	50	279,500
05/03/2018	6,000	0.33 ▲	5.50	5,670	6,060	5,290	480	2,880,000
02/03/2018	5,670	0.37 ▲	6.53	5,300	5,670	5,670	100	567,000
01/03/2018	5,300	0.18 ▲	3.40	5,120	5,300	5,120	370	1,961,000
28/02/2018	5,120	-0.38 ▼	-7.42	5,500	5,600	5,120	2,260	11,571,200
26/02/2018	5,500	-0.20 ▼	-3.64	5,700	5,700	5,500	3,450	18,975,000
23/02/2018	5,700	0.00 ■■	0.00	5,700	5,700	5,700	10	57,000
22/02/2018	5,700	-0.18 ▼	-3.16	5,880	5,720	5,500	6,010	34,257,000
21/02/2018	5,880	0.38 ▲	6.46	5,500	5,880	5,500	1,060	6,232,800
13/02/2018	5,500	0.10 ▲	1.82	5,500	5,600	5,500	4,540	24,970,000
12/02/2018	5,500	-0.20 ▼	-3.64	5,700	5,600	5,500	2,120	11,660,000
09/02/2018	5,700	-0.17 ▼	-2.98	5,870	6,280	5,700	1,710	9,747,000
08/02/2018	5,870	-0.44 ▼	-7.50	6,310	5,900	5,870	1,280	7,513,600
07/02/2018	6,310	0.41 ▲	6.50	5,900	6,310	6,310	20	126,200
05/02/2018	5,900	0.08 ▲	1.36	5,820	5,900	5,450	6,460	38,114,000
02/02/2018	5,820	-0.42 ▼	-7.22	6,240	5,820	5,820	10	58,200
01/02/2018	6,240	-0.16 ▼	-2.56	6,400	6,400	6,240	910	5,678,400
31/01/2018	6,400	-0.30 ▼	-4.69	6,700	6,400	6,240	2,540	16,256,000
30/01/2018	6,700	0.37 ▲	5.52	6,330	6,700	6,700	10	67,000
26/01/2018	6,330	-0.01 ▼	-0.16	6,340	6,330	6,330	640	4,051,200
25/01/2018	6,340	-0.46 ▼	-7.26	6,800	6,400	6,330	1,250	7,925,000
24/01/2018	5,480	-1.03 ▼	-18.80	6,510	6,960	6,490	4,820	26,413,600
22/01/2018	6,800	0.29 ▲	4.26	6,510	6,960	6,490	1,080	7,344,000
19/01/2018	6,510	-0.49 ▼	-7.53	7,000	6,700	6,510	2,010	13,085,100
18/01/2018	7,000	0.10 ▲	1.43	6,900	7,000	7,000	100	700,000
17/01/2018	6,900	0.10 ▲	1.45	6,800	6,900	6,900	1,000	6,900,000
15/01/2018	6,800	0.38 ▲	5.59	6,420	6,850	6,800	3,010	20,468,000
12/01/2018	6,420	0.42 ▲	6.54	6,000	6,420	6,420	510	3,274,200
10/01/2018	6,000	0.00 ■■	0.00	6,000	6,000	6,000	600	3,600,000
09/01/2018	6,000	0.00 ■■	0.00	6,000	6,000	6,000	10	60,000
05/01/2018	6,000	-0.10 ▼	-1.67	6,000	6,000	5,800	1,210	7,260,000
04/01/2018	6,000	-0.20 ▼	-3.33	6,200	6,000	6,000	100	600,000
03/01/2018	6,200	-0.03 ▼	-0.48	6,230	6,230	6,200	510	3,162,000
02/01/2018	6,230	0.40 ▲	6.42	5,830	6,230	5,500	20	124,600
28/12/2017	5,830	0.38 ▲	6.52	5,450	5,830	5,830	610	3,556,300
26/12/2017	5,450	-0.40 ▼	-7.34	5,850	5,450	5,450	10	54,500
20/12/2017	5,850	0.00 ■■	0.00	5,600	5,850	5,850	2,000	11,700,000
19/12/2017	5,600	0.02 ▲	0.36	5,580	5,600	5,600	3,000	16,800,000
18/12/2017	5,580	-0.42 ▼	-7.53	6,000	5,580	5,580	10	55,800
16/12/2017	6,000	-0.20 ▼	-3.33	6,200	6,000	5,770	50	300,000
15/12/2017	5,800	-0.40 ▼	-6.90	6,200	5,800	5,770	30	174,000
13/12/2017	6,750	0.44 ▲	6.52	6,310	6,750	6,750	10	67,500
12/12/2017	6,200	0.30 ▲	4.84	5,900	6,200	6,200	5,010	31,062,000
08/12/2017	5,900	0.10 ▲	1.69	5,800	5,900	5,900	400	2,360,000
07/12/2017	5,800	-0.10 ▼	-1.72	5,800	5,800	5,400	3,870	22,446,000
05/12/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	4,970	28,826,000
04/12/2017	5,800	0.05 ▲	0.87	5,400	5,800	5,400	70	406,000
01/12/2017	5,750	0.00 ■■	0.00	5,350	5,750	5,350	1,870	10,752,500
30/11/2017	5,750	0.00 ■■	0.00	5,750	5,750	5,750	300	1,725,000
29/11/2017	5,750	0.05 ▲	0.88	6,090	6,090	5,700	320	1,840,000
28/11/2017	5,700	0.22 ▲	4.01	5,600	5,700	5,600	480	2,736,000
27/11/2017	5,480	0.00 ■■	0.00	5,480	5,480	5,480	0	0
24/11/2017	5,480	0.35 ▲	6.82	5,400	5,480	5,400	4,820	26,413,600
23/11/2017	5,130	0.33 ▲	6.88	5,000	5,130	5,000	390	2,000,700
22/11/2017	4,800	0.31 ▲	6.90	4,500	4,800	4,500	11,920	57,216,000
21/11/2017	4,490	0.00 ■■	0.00	4,400	4,490	4,400	130	583,700
20/11/2017	4,490	0.00 ■■	0.00	4,490	4,490	4,490	0	0
17/11/2017	4,490	0.00 ■■	0.00	4,490	4,490	4,490	0	0
16/11/2017	4,490	-0.01 ▼	-0.22	4,500	4,500	4,280	3,810	17,106,900
15/11/2017	4,500	-0.10 ▼	-2.17	4,280	4,500	4,280	2,470	11,115,000
14/11/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,600	20	92,000
13/11/2017	4,600	-0.10 ▼	-2.13	4,610	4,610	4,600	1,210	5,566,000
10/11/2017	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	10	47,000
09/11/2017	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	510	2,550,000
08/11/2017	5,300	0.00 ■■	0.00	5,300	5,300	5,300	200	1,060,000
07/11/2017	5,300	0.11 ▲	2.12	5,300	5,300	5,300	10	53,000
06/11/2017	5,190	0.00 ■■	0.00	5,190	5,190	5,190	0	0
03/11/2017	5,190	-0.31 ▼	-5.64	5,200	5,200	5,190	610	3,165,900
02/11/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
01/11/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
31/10/2017	5,500	0.27 ▲	5.16	5,500	5,500	5,500	10	55,000
30/10/2017	5,230	0.34 ▲	6.95	5,230	5,230	5,230	190	993,700
27/10/2017	4,890	-0.31 ▼	-5.96	5,460	5,460	4,890	3,420	16,723,800
26/10/2017	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	700	3,640,000
25/10/2017	5,400	0.34 ▲	6.72	5,400	5,400	5,400	10	54,000
24/10/2017	5,060	-0.14 ▼	-2.69	5,000	5,560	5,000	40	202,400
23/10/2017	5,200	-0.38 ▼	-6.81	5,200	5,200	5,200	20	104,000
20/10/2017	5,580	-0.42 ▼	-7.00	5,600	5,800	5,580	3,040	16,963,200
19/10/2017	6,000	0.30 ▲	5.26	5,310	6,000	5,310	1,220	7,320,000
18/10/2017	5,700	0.03 ▲	0.53	5,280	5,700	5,280	610	3,477,000
17/10/2017	5,670	0.37 ▲	6.98	5,010	5,670	4,930	2,330	13,211,100
16/10/2017	5,300	-0.38 ▼	-6.69	5,300	5,300	5,300	10	53,000
13/10/2017	5,680	-0.42 ▼	-6.89	5,680	6,070	5,680	1,140	6,475,200
12/10/2017	6,100	0.00 ■■	0.00	5,680	6,100	5,680	1,660	10,126,000
11/10/2017	6,100	0.14 ▲	2.35	6,100	6,100	6,100	20	122,000
10/10/2017	5,960	-0.44 ▼	-6.88	5,960	6,280	5,960	1,410	8,403,600
09/10/2017	6,400	0.34 ▲	5.61	5,640	6,430	5,640	4,570	29,248,000
06/10/2017	6,060	-0.45 ▼	-6.91	6,060	6,060	6,060	17,950	108,777,000
05/10/2017	6,510	-0.48 ▼	-6.87	6,510	6,510	6,510	5,590	36,390,900
04/10/2017	6,990	0.30 ▲	4.48	6,500	6,990	6,300	340	2,376,600
03/10/2017	6,690	0.08 ▲	1.21	6,610	7,000	6,600	110	735,900
02/10/2017	6,610	0.41 ▲	6.61	5,780	6,630	5,770	28,530	188,583,300
29/09/2017	6,200	-0.46 ▼	-6.91	6,300	6,300	6,200	1,080	6,696,000
28/09/2017	6,660	-0.50 ▼	-6.98	6,660	6,660	6,660	3,110	20,712,600
27/09/2017	7,160	0.13 ▲	1.85	7,030	7,170	7,030	40	286,400
26/09/2017	7,030	0.40 ▲	6.03	6,630	7,090	6,200	1,070	7,522,100
25/09/2017	6,630	0.43 ▲	6.94	6,100	6,630	5,770	7,780	51,581,400
22/09/2017	6,200	-0.30 ▼	-4.62	6,210	6,250	6,200	510	3,162,000
21/09/2017	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	2,100	13,650,000
20/09/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	3,550	23,430,000
19/09/2017	6,600	-0.40 ▼	-5.71	7,490	7,490	6,600	510	3,366,000
18/09/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
15/09/2017	7,000	0.20 ▲	2.94	7,000	7,000	7,000	500	3,500,000
14/09/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
13/09/2017	6,800	-0.30 ▼	-4.23	6,790	6,800	6,790	80	544,000
12/09/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
11/09/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
08/09/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
07/09/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
06/09/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	20	142,000
05/09/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
01/09/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
31/08/2017	7,100	0.40 ▲	5.97	7,100	7,100	7,100	30	213,000
30/08/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
29/08/2017	6,700	0.00 ■■	0.00	7,000	7,000	6,700	4,000	26,800,000
28/08/2017	6,700	-0.50 ▼	-6.94	6,700	6,700	6,700	90	603,000
25/08/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
24/08/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
23/08/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	90	648,000
22/08/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
21/08/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
18/08/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
17/08/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	10	72,000
16/08/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
15/08/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
14/08/2017	7,200	0.20 ▲	2.86	7,200	7,200	7,200	50	360,000
11/08/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
10/08/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	90	630,000
09/08/2017	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	180	1,260,000
08/08/2017	7,200	0.20 ▲	2.86	7,200	7,200	7,200	900	6,480,000
07/08/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
04/08/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
03/08/2017	7,000	-0.45 ▼	-6.04	7,000	7,000	7,000	1,020	7,140,000
02/08/2017	7,450	0.00 ■■	0.00	7,450	7,450	7,450	0	0
01/08/2017	7,450	0.00 ■■	0.00	7,450	7,450	7,450	200	1,490,000
31/07/2017	7,450	0.00 ■■	0.00	7,450	7,450	7,450	0	0
28/07/2017	7,450	0.00 ■■	0.00	7,450	7,450	7,450	0	0
27/07/2017	7,450	-0.05 ▼	-0.67	7,450	7,450	7,450	1,100	8,195,000
26/07/2017	7,500	-0.50 ▼	-6.25	7,990	7,990	7,500	1,280	9,600,000
25/07/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
24/07/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
21/07/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
20/07/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
19/07/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
18/07/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
17/07/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	200	1,600,000
14/07/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
13/07/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
12/07/2017	8,000	-0.13 ▼	-1.60	8,000	8,000	8,000	900	7,200,000
11/07/2017	8,130	0.53 ▲	6.97	8,130	8,130	8,130	10	81,300
10/07/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	100	760,000
07/07/2017	7,600	0.10 ▲	1.33	7,600	7,600	7,600	240	1,824,000
06/07/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	20	150,000
05/07/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
04/07/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
03/07/2017	7,500	0.30 ▲	4.17	7,200	7,500	7,200	610	4,575,000
30/06/2017	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	20	144,000
29/06/2017	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	600	4,500,000
28/06/2017	8,000	0.40 ▲	5.26	7,800	8,000	7,800	300	2,400,000
27/06/2017	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	50	380,000
26/06/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
23/06/2017	7,800	0.30 ▲	4.00	7,800	7,800	7,800	40	312,000
22/06/2017	7,500	0.30 ▲	4.17	7,000	7,500	7,000	700	5,250,000
21/06/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
20/06/2017	7,200	0.20 ▲	2.86	7,000	7,200	7,000	70	504,000
19/06/2017	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	20	140,000
16/06/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
15/06/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
14/06/2017	7,200	0.10 ▲	1.41	7,200	7,200	7,200	2,800	20,160,000
13/06/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
12/06/2017	7,100	0.20 ▲	2.90	7,100	7,100	7,100	100	710,000
09/06/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
08/06/2017	6,900	-0.51 ▼	-6.88	7,410	7,410	6,900	60	414,000
07/06/2017	7,410	-0.39 ▼	-5.00	7,410	7,410	7,410	10	74,100
06/06/2017	7,800	-0.53 ▼	-6.36	7,800	7,800	7,800	80	624,000
05/06/2017	8,330	0.53 ▲	6.79	8,330	8,330	8,330	10	83,300
02/06/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
01/06/2017	7,800	-0.46 ▼	-5.57	7,800	7,800	7,800	500	3,900,000
31/05/2017	8,260	0.00 ■■	0.00	8,260	8,260	8,260	0	0
30/05/2017	8,260	-0.04 ▼	-0.48	8,260	8,260	8,260	20	165,200
29/05/2017	8,300	-0.58 ▼	-6.53	8,300	8,300	8,300	210	1,743,000
26/05/2017	8,880	0.58 ▲	6.99	8,880	8,880	8,880	10	88,800
25/05/2017	8,300	0.30 ▲	3.75	8,200	8,500	8,200	25,310	210,073,000
24/05/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	100	800,000
23/05/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
22/05/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
19/05/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
18/05/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	4,990	39,920,000
17/05/2017	8,000	0.00 ■■	0.00	8,560	8,560	8,000	120	960,000
16/05/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	7,830	62,640,000
15/05/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
09/05/2017	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	1,410	11,280,000
08/05/2017	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	320	2,592,000
05/05/2017	8,200	-0.30 ▼	-3.53	8,000	8,200	8,000	6,100	50,020,000
04/05/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	7,200	61,200,000
03/05/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	30	255,000
28/04/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
27/04/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
26/04/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
25/04/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
24/04/2017	8,500	-0.50 ▼	-5.56	8,500	8,500	8,500	800	6,800,000
21/04/2017	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	10	90,000
20/04/2017	9,200	0.60 ▲	6.98	9,200	9,200	9,200	12,180	112,056,000
19/04/2017	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	2,800	24,080,000
18/04/2017	9,000	-0.40 ▼	-4.26	9,000	9,000	8,800	3,130	28,170,000
17/04/2017	9,400	-0.10 ▼	-1.05	9,800	9,800	9,400	2,200	20,680,000
14/04/2017	9,500	0.00 ■■	0.00	9,500	9,500	9,500	1,640	15,580,000
13/04/2017	9,500	-0.10 ▼	-1.04	9,500	9,600	9,500	8,120	77,140,000
12/04/2017	9,600	-0.30 ▼	-3.03	9,600	9,600	9,600	3,000	28,800,000
11/04/2017	9,900	-0.10 ▼	-1.00	9,900	9,900	9,900	800	7,920,000
10/04/2017	10,000	0.40 ▲	4.17	9,700	10,000	9,700	5,020	50,200,000
07/04/2017	9,600	0.10 ▲	1.05	9,500	9,600	9,500	5,620	53,952,000
05/04/2017	9,500	-0.35 ▼	-3.55	9,200	9,700	9,200	10,050	95,475,000
04/04/2017	9,850	0.59 ▲	6.37	9,000	9,850	9,000	520	5,122,000
03/04/2017	9,260	0.60 ▲	6.93	9,000	9,260	9,000	18,170	168,254,200
31/03/2017	8,660	0.56 ▲	6.91	8,200	8,660	7,900	10,500	90,930,000
30/03/2017	8,100	0.10 ▲	1.25	8,000	8,100	8,000	1,340	10,854,000
29/03/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	210	1,680,000
28/03/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	30	240,000
27/03/2017	8,000	0.30 ▲	3.90	7,800	8,000	7,800	80	640,000
24/03/2017	7,700	0.00 ■■	0.00	8,200	8,200	7,700	150	1,155,000
23/03/2017	7,700	0.50 ▲	6.94	7,700	7,700	7,700	100	770,000
22/03/2017	7,200	0.20 ▲	2.86	7,000	7,200	7,000	640	4,608,000
21/03/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	170	1,190,000
20/03/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
17/03/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
16/03/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,000	7,000,000
15/03/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	700	4,900,000
14/03/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
13/03/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,000	7,000,000
10/03/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	400	2,800,000
09/03/2017	7,000	0.16 ▲	2.34	7,200	7,200	7,000	1,100	7,700,000
08/03/2017	6,840	0.00 ■■	0.00	6,840	6,840	6,840	0	0
07/03/2017	6,840	0.00 ■■	0.00	6,840	6,840	6,840	0	0
06/03/2017	6,840	0.44 ▲	6.88	6,600	6,840	6,600	400	2,736,000
03/03/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
02/03/2017	6,400	0.00 ■■	0.00	6,000	6,400	6,000	1,640	10,496,000
01/03/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
28/02/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	500	3,200,000
27/02/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
24/02/2017	6,400	-0.20 ▼	-3.03	6,400	6,400	6,400	60	384,000
23/02/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
22/02/2017	6,600	-0.01 ▼	-0.15	6,600	6,600	6,600	900	5,940,000
21/02/2017	6,610	-0.39 ▼	-5.57	6,600	6,610	6,600	510	3,371,100
20/02/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
17/02/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
16/02/2017	7,000	0.40 ▲	6.06	6,310	7,000	6,310	950	6,650,000
15/02/2017	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	1,400	9,240,000
14/02/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
13/02/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
10/02/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
09/02/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
08/02/2017	7,000	0.11 ▲	1.60	6,410	7,000	6,410	110	770,000
07/02/2017	6,890	0.00 ■■	0.00	6,890	6,890	6,890	0	0
06/02/2017	6,890	0.00 ■■	0.00	6,890	6,890	6,890	0	0
03/02/2017	6,890	0.00 ■■	0.00	6,890	6,890	6,890	0	0
02/02/2017	6,890	-0.51 ▼	-6.89	6,890	7,400	6,890	30	206,700
25/01/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
24/01/2017	7,400	0.40 ▲	5.71	6,800	7,400	6,800	210	1,554,000
23/01/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
20/01/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
19/01/2017	7,000	0.05 ▲	0.72	6,470	7,000	6,470	1,690	11,830,000
18/01/2017	6,950	0.00 ■■	0.00	6,950	6,950	6,950	0	0
17/01/2017	6,950	0.00 ■■	0.00	6,950	6,950	6,950	0	0
16/01/2017	6,950	0.00 ■■	0.00	6,950	6,950	6,950	0	0
13/01/2017	6,950	0.00 ■■	0.00	6,950	6,950	6,950	0	0
12/01/2017	6,950	0.00 ■■	0.00	6,950	6,950	6,950	0	0
11/01/2017	6,950	0.00 ■■	0.00	6,950	6,950	6,950	0	0
10/01/2017	6,950	0.00 ■■	0.00	6,950	6,950	6,950	0	0
09/01/2017	6,950	0.45 ▲	6.92	6,950	6,950	6,950	50	347,500
06/01/2017	6,500	0.00 ■■	0.00	6,700	6,700	6,500	480	3,120,000
05/01/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
04/01/2017	6,500	0.30 ▲	4.84	6,500	6,500	6,500	100	650,000
03/01/2017	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
30/12/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
29/12/2016	6,200	-0.40 ▼	-6.06	6,800	7,060	6,200	5,710	35,402,000
28/12/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
27/12/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
26/12/2016	6,600	-0.20 ▼	-2.94	6,600	6,600	6,600	300	1,980,000
23/12/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
22/12/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
21/12/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
20/12/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
19/12/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
16/12/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
15/12/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	2,680	18,224,000
14/12/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
13/12/2016	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	1,000	6,800,000
12/12/2016	7,000	0.02 ▲	0.29	7,000	7,000	7,000	160	1,120,000
09/12/2016	6,980	-0.52 ▼	-6.93	6,980	6,980	6,980	740	5,165,200
08/12/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
07/12/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
06/12/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
05/12/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
02/12/2016	7,500	0.10 ▲	1.35	7,500	7,500	7,500	120	900,000
01/12/2016	7,400	0.12 ▲	1.65	7,500	7,500	6,780	30	222,000
30/11/2016	7,280	0.00 ■■	0.00	7,280	7,280	7,280	0	0
29/11/2016	7,280	0.00 ■■	0.00	7,280	7,280	7,280	0	0
28/11/2016	7,280	0.00 ■■	0.00	7,280	7,280	7,280	0	0
25/11/2016	7,280	0.00 ■■	0.00	7,280	7,280	7,280	0	0
24/11/2016	7,280	0.00 ■■	0.00	7,280	7,280	7,280	0	0
23/11/2016	7,280	0.00 ■■	0.00	7,280	7,280	7,280	0	0
22/11/2016	7,280	0.00 ■■	0.00	7,280	7,280	7,280	0	0
21/11/2016	7,280	0.00 ■■	0.00	7,280	7,280	7,280	0	0
18/11/2016	7,280	0.00 ■■	0.00	7,280	7,280	7,280	0	0
17/11/2016	7,280	-0.54 ▼	-6.91	7,800	7,800	7,280	1,260	9,172,800
16/11/2016	7,820	-0.58 ▼	-6.90	7,820	7,820	7,820	10	78,200
15/11/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
14/11/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
11/11/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
10/11/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	1,340	11,256,000
09/11/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
08/11/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	30	252,000
07/11/2016	8,400	-0.60 ▼	-6.67	8,400	8,400	8,400	50	420,000
04/11/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
03/11/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
02/11/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
01/11/2016	9,000	-0.27 ▼	-2.91	9,000	9,000	9,000	50	450,000
31/10/2016	9,270	0.00 ■■	0.00	9,270	9,270	9,270	0	0
28/10/2016	9,270	0.00 ■■	0.00	9,270	9,270	9,270	0	0
27/10/2016	9,270	0.00 ■■	0.00	9,270	9,270	9,270	0	0
26/10/2016	9,270	-0.69 ▼	-6.93	9,270	9,270	9,270	10	92,700
25/10/2016	9,960	0.00 ■■	0.00	9,960	9,960	9,960	0	0
24/10/2016	9,960	0.00 ■■	0.00	9,960	9,960	9,960	0	0
21/10/2016	9,960	0.00 ■■	0.00	9,960	9,960	9,960	0	0
20/10/2016	9,960	0.00 ■■	0.00	9,960	9,960	9,960	0	0
19/10/2016	9,960	0.00 ■■	0.00	9,960	9,960	9,960	0	0
18/10/2016	9,960	0.00 ■■	0.00	9,960	9,960	9,960	0	0
17/10/2016	9,960	0.00 ■■	0.00	9,960	9,960	9,960	0	0
14/10/2016	9,960	0.00 ■■	0.00	9,960	9,960	9,960	0	0
13/10/2016	9,960	0.00 ■■	0.00	9,960	9,960	9,960	0	0
12/10/2016	9,960	0.00 ■■	0.00	9,960	9,960	9,960	0	0
11/10/2016	9,960	-0.74 ▼	-6.92	9,960	9,960	9,960	100	996,000
10/10/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
07/10/2016	10,700	0.00 ■■	0.00	11,400	11,400	10,700	310	3,317,000
06/10/2016	10,700	0.60 ▲	5.94	10,800	10,800	10,700	110	1,177,000
05/10/2016	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
04/10/2016	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
03/10/2016	10,100	0.05 ▲	0.50	10,100	10,100	10,100	10	101,000
30/09/2016	10,050	0.65 ▲	6.91	9,400	10,050	9,400	3,450	34,672,500
29/09/2016	9,400	0.40 ▲	4.44	9,300	9,400	8,600	2,770	26,038,000
28/09/2016	9,000	-0.10 ▼	-1.10	8,880	9,200	8,880	1,770	15,930,000
27/09/2016	9,100	0.10 ▲	1.11	9,630	9,630	9,100	510	4,641,000
26/09/2016	9,000	-0.09 ▼	-0.99	9,720	9,720	9,000	1,990	17,910,000
23/09/2016	9,090	0.59 ▲	6.94	8,600	9,090	8,500	1,000	9,090,000
22/09/2016	8,500	0.30 ▲	3.66	8,400	8,500	8,400	410	3,485,000
21/09/2016	8,200	0.40 ▲	5.13	7,900	8,340	7,900	140	1,148,000
20/09/2016	7,800	0.10 ▲	1.30	7,800	7,800	7,800	30	234,000
19/09/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
16/09/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
15/09/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	310	2,387,000
14/09/2016	7,700	0.50 ▲	6.94	7,200	7,700	7,200	2,080	16,016,000
13/09/2016	7,200	0.10 ▲	1.41	7,200	7,200	7,200	1,000	7,200,000
12/09/2016	7,100	0.10 ▲	1.43	7,100	7,100	7,100	30	213,000
09/09/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
08/09/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,000	7,000,000
07/09/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
06/09/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,160	8,120,000
05/09/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
01/09/2016	7,000	0.40 ▲	6.06	6,800	7,000	6,800	4,650	32,550,000
31/08/2016	6,600	0.10 ▲	1.54	6,600	6,600	6,600	10	66,000
30/08/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
29/08/2016	6,500	-0.20 ▼	-2.99	6,500	6,500	6,500	600	3,900,000
26/08/2016	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	1,960	13,132,000
25/08/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
24/08/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
23/08/2016	7,000	0.40 ▲	6.06	7,000	7,000	6,900	2,050	14,350,000
22/08/2016	6,600	-0.30 ▼	-4.35	6,600	6,600	6,600	820	5,412,000
19/08/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
18/08/2016	6,900	-0.10 ▼	-1.43	6,600	6,900	6,600	410	2,829,000
17/08/2016	7,000	0.30 ▲	4.48	6,700	7,000	6,300	1,020	7,140,000
16/08/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
15/08/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
12/08/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
11/08/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
10/08/2016	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	500	3,350,000
09/08/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
08/08/2016	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	500	3,500,000
05/08/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
04/08/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	50	360,000
03/08/2016	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	200	1,440,000
02/08/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
01/08/2016	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	200	1,500,000
29/07/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
28/07/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
27/07/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
26/07/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
25/07/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
22/07/2016	7,800	0.10 ▲	1.30	7,800	7,800	7,800	20	156,000
21/07/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
20/07/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
19/07/2016	7,700	0.00 ■■	0.00	7,500	7,700	7,500	760	5,852,000
18/07/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
15/07/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
14/07/2016	7,700	-0.40 ▼	-4.94	7,700	7,700	7,700	900	6,930,000
13/07/2016	8,100	0.30 ▲	3.85	7,500	8,100	7,500	4,510	36,531,000
12/07/2016	7,800	-0.40 ▼	-4.88	8,000	8,000	7,800	2,660	20,748,000
11/07/2016	8,200	0.40 ▲	5.13	8,200	8,200	8,200	10	82,000
08/07/2016	7,800	-0.50 ▼	-6.02	7,800	7,900	7,800	590	4,602,000
07/07/2016	8,300	-0.60 ▼	-6.74	8,900	8,900	8,300	840	6,972,000
06/07/2016	8,900	-0.60 ▼	-6.32	8,900	8,900	8,900	160	1,424,000
05/07/2016	9,500	0.60 ▲	6.74	8,700	9,500	8,700	20	190,000
04/07/2016	8,900	0.20 ▲	2.30	9,300	9,300	8,100	230	2,047,000
01/07/2016	8,700	0.00 ■■	0.00	8,500	8,700	8,500	30	261,000
30/06/2016	8,700	0.50 ▲	6.10	7,700	8,700	7,700	8,900	77,430,000
29/06/2016	8,200	-0.60 ▼	-6.82	8,800	9,400	8,200	2,820	23,124,000
28/06/2016	8,800	-0.60 ▼	-6.38	8,800	8,800	8,800	40	352,000
27/06/2016	9,400	0.60 ▲	6.82	9,400	9,400	9,400	10	94,000
24/06/2016	8,800	0.50 ▲	6.02	7,800	8,800	7,800	1,010	8,888,000
23/06/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
22/06/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
21/06/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
20/06/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
17/06/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
16/06/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
15/06/2016	8,300	-0.50 ▼	-5.68	8,300	8,300	8,300	500	4,150,000
14/06/2016	8,800	0.30 ▲	3.53	8,800	8,800	8,800	10	88,000
13/06/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
10/06/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
09/06/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
08/06/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
07/06/2016	8,500	0.50 ▲	6.25	8,000	8,500	8,000	110	935,000
06/06/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
03/06/2016	8,000	-0.50 ▼	-5.88	8,000	8,000	8,000	640	5,120,000
02/06/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	500	4,250,000
01/06/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
31/05/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	800	6,800,000
30/05/2016	8,500	-0.40 ▼	-4.49	8,500	8,500	8,500	10	85,000
27/05/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
26/05/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	10	89,000
25/05/2016	8,900	-0.60 ▼	-6.32	8,900	8,900	8,900	10	89,000
24/05/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
23/05/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
20/05/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
19/05/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
18/05/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
17/05/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
16/05/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
13/05/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
12/05/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
11/05/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
10/05/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
09/05/2016	9,500	-0.20 ▼	-2.06	9,400	9,500	9,400	500	4,750,000
06/05/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
05/05/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
04/05/2016	9,700	0.10 ▲	1.04	9,700	9,700	9,700	10	97,000
29/04/2016	9,600	0.20 ▲	2.13	9,600	9,600	9,600	200	1,920,000
28/04/2016	9,400	0.60 ▲	6.82	8,800	9,400	8,800	2,090	19,646,000
27/04/2016	8,800	0.40 ▲	4.76	8,800	8,800	8,800	300	2,640,000
26/04/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
25/04/2016	8,400	-0.60 ▼	-6.67	8,400	8,400	8,400	500	4,200,000
22/04/2016	9,000	0.40 ▲	4.65	8,300	9,000	8,300	3,110	27,990,000
21/04/2016	8,600	-0.60 ▼	-6.52	8,700	8,700	8,600	160	1,376,000
20/04/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
19/04/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
15/04/2016	9,200	0.20 ▲	2.22	8,400	9,200	8,400	510	4,692,000
14/04/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	780	7,020,000
13/04/2016	9,000	-0.30 ▼	-3.23	9,000	9,000	9,000	500	4,500,000
12/04/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
11/04/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
08/04/2016	9,300	0.60 ▲	6.90	9,300	9,300	9,300	1,860	17,298,000
07/04/2016	8,700	0.50 ▲	6.10	8,700	8,700	8,700	1,000	8,700,000
06/04/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
05/04/2016	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	10	82,000
04/04/2016	8,400	-0.40 ▼	-4.55	8,400	8,400	8,400	10	84,000
01/04/2016	8,800	0.00 ■■	0.00	8,800	9,400	8,800	3,580	31,504,000
31/03/2016	8,800	0.00 ■■	0.00	9,300	9,400	8,800	2,510	22,088,000
30/03/2016	8,800	0.50 ▲	6.02	8,800	8,800	8,800	2,010	17,688,000
29/03/2016	8,300	-0.50 ▼	-5.68	9,400	9,400	8,300	2,130	17,679,000
28/03/2016	8,800	0.00 ■■	0.00	9,300	9,400	8,200	6,950	61,160,000
25/03/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
24/03/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
23/03/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
22/03/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	320	2,816,000
21/03/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	300	2,640,000
18/03/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
17/03/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
16/03/2016	8,800	0.00 ■■	0.00	9,200	9,400	8,800	24,440	215,072,000
15/03/2016	8,800	0.50 ▲	6.02	8,300	8,800	8,300	1,620	14,256,000
14/03/2016	8,300	-0.10 ▼	-1.19	8,900	8,900	8,300	10,060	83,498,000
11/03/2016	8,400	-0.20 ▼	-2.33	9,000	9,200	8,400	26,700	224,280,000
10/03/2016	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	960	8,256,000
09/03/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
08/03/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
07/03/2016	9,000	-0.40 ▼	-4.26	8,800	9,000	8,800	2,950	26,550,000
04/03/2016	9,400	0.00 ■■	0.00	8,800	9,400	8,800	34,250	321,950,000
03/03/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
02/03/2016	9,400	0.40 ▲	4.44	9,400	9,400	9,400	10	94,000
01/03/2016	9,000	0.00 ■■	0.00	8,400	9,100	8,400	860	7,740,000
29/02/2016	9,000	0.00 ■■	0.00	8,400	9,000	8,400	110	990,000
26/02/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
25/02/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
24/02/2016	9,000	0.50 ▲	5.88	8,100	9,000	8,100	7,050	63,450,000
23/02/2016	8,500	-0.60 ▼	-6.59	9,500	9,500	8,500	1,870	15,895,000
22/02/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,100	100	910,000
19/02/2016	9,100	0.10 ▲	1.11	9,100	9,100	9,100	10	91,000
18/02/2016	9,000	0.00 ■■	0.00	9,100	9,100	9,000	20	180,000
17/02/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
16/02/2016	9,000	0.50 ▲	5.88	9,000	9,000	9,000	10	90,000
15/02/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
05/02/2016	8,500	0.10 ▲	1.19	8,500	8,500	8,500	1,000	8,500,000
04/02/2016	8,400	0.50 ▲	6.33	8,400	8,400	8,400	2,010	16,884,000
03/02/2016	7,900	-0.40 ▼	-4.82	8,800	8,800	7,900	110	869,000
02/02/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
01/02/2016	8,300	-0.20 ▼	-2.35	8,300	8,300	8,300	110	913,000
29/01/2016	8,500	-0.60 ▼	-6.59	8,500	8,500	8,500	50	425,000
28/01/2016	9,100	0.20 ▲	2.25	8,900	9,100	8,900	2,010	18,291,000
27/01/2016	8,900	-0.60 ▼	-6.32	8,900	9,900	8,900	26,520	236,028,000
26/01/2016	9,500	0.60 ▲	6.74	8,300	9,500	8,300	50	475,000
25/01/2016	8,900	-0.60 ▼	-6.32	8,900	8,900	8,900	70	623,000
22/01/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
21/01/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
20/01/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
19/01/2016	9,500	0.60 ▲	6.74	8,300	9,500	8,300	110	1,045,000
18/01/2016	8,900	-0.60 ▼	-6.32	8,900	8,900	8,900	1,500	13,350,000
15/01/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
14/01/2016	9,500	0.60 ▲	6.74	9,500	9,500	9,500	10	95,000
13/01/2016	8,900	0.50 ▲	5.95	8,000	8,900	8,000	80	712,000
12/01/2016	8,400	0.50 ▲	6.33	8,400	8,400	8,400	10	84,000
11/01/2016	7,900	-0.20 ▼	-2.47	7,900	7,900	7,900	2,100	16,590,000
08/01/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
07/01/2016	8,100	-1.40 ▼	-14.74	9,000	9,000	8,100	170	1,377,000
06/01/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	3,060	29,070,000
05/01/2016	9,500	-0.40 ▼	-4.04	9,400	9,500	9,400	60	570,000
04/01/2016	9,900	0.00 ■■	0.00	9,600	9,900	9,500	130	1,287,000
31/12/2015	9,900	0.60 ▲	6.45	9,800	9,900	9,800	920	9,108,000
30/12/2015	9,300	0.50 ▲	5.68	9,200	9,300	9,100	3,390	31,527,000
29/12/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
28/12/2015	8,800	0.40 ▲	4.76	8,800	8,800	8,800	130	1,144,000
25/12/2015	8,400	0.20 ▲	2.44	8,700	8,700	8,400	1,130	9,492,000
24/12/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
23/12/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	1,000	8,200,000
22/12/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
21/12/2015	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	590	4,838,000
18/12/2015	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	1,000	8,400,000
17/12/2015	8,500	-0.50 ▼	-5.56	8,500	8,500	8,500	520	4,420,000
16/12/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
15/12/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
14/12/2015	9,000	0.30 ▲	3.45	9,000	9,000	9,000	210	1,890,000
11/12/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
10/12/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
09/12/2015	8,700	-0.30 ▼	-3.33	9,100	9,100	8,700	430	3,741,000
08/12/2015	9,000	-0.60 ▼	-6.25	9,000	9,000	9,000	2,070	18,630,000
07/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
04/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
03/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
02/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	10	96,000
01/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
30/11/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
27/11/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
26/11/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
25/11/2015	9,600	0.00 ■■	0.00	9,400	9,600	9,400	14,000	134,400,000
24/11/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
23/11/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
20/11/2015	9,600	0.10 ▲	1.05	9,600	9,600	9,600	10	96,000
19/11/2015	9,500	0.50 ▲	5.56	8,400	9,500	8,400	360	3,420,000
18/11/2015	9,000	0.40 ▲	4.65	9,000	9,000	9,000	10	90,000
17/11/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
16/11/2015	8,600	-0.30 ▼	-3.37	8,600	8,600	8,600	30	258,000
13/11/2015	8,900	-0.40 ▼	-4.30	8,900	8,900	8,900	40	356,000
12/11/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
11/11/2015	9,300	0.60 ▲	6.90	8,600	9,300	8,600	20,850	193,905,000
10/11/2015	8,700	0.20 ▲	2.35	8,700	8,700	8,700	500	4,350,000
09/11/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
06/11/2015	8,500	-0.60 ▼	-6.59	9,500	9,600	8,500	7,840	66,640,000
05/11/2015	9,100	0.50 ▲	5.81	9,200	9,200	8,800	720	6,552,000
04/11/2015	8,600	-0.60 ▼	-6.52	9,400	9,500	8,600	15,610	134,246,000
03/11/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
02/11/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
30/10/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
29/10/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	1,220	11,224,000
28/10/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
27/10/2015	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	180	1,656,000
26/10/2015	9,300	0.20 ▲	2.20	9,300	9,300	9,300	2,040	18,972,000
23/10/2015	9,100	-0.50 ▼	-5.21	10,000	10,200	9,100	1,350	12,285,000
22/10/2015	9,600	0.60 ▲	6.67	9,000	9,600	9,000	4,930	47,328,000
21/10/2015	9,000	0.30 ▲	3.45	9,000	9,300	9,000	1,310	11,790,000
20/10/2015	8,700	-0.40 ▼	-4.40	9,200	9,700	8,700	1,520	13,224,000
19/10/2015	9,100	0.40 ▲	4.60	9,100	9,100	9,100	10	91,000
16/10/2015	8,700	0.00 ■■	0.00	8,100	8,700	8,100	600	5,220,000
15/10/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
14/10/2015	8,700	0.30 ▲	3.57	8,700	8,700	8,700	10	87,000
13/10/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
12/10/2015	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	10	84,000
09/10/2015	8,500	-0.10 ▼	-1.16	9,200	9,200	8,500	1,010	8,585,000
08/10/2015	8,600	-0.10 ▼	-1.15	8,900	8,900	8,300	20,080	172,688,000
07/10/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	50	435,000
06/10/2015	8,700	0.20 ▲	2.35	8,700	8,700	8,700	100	870,000
05/10/2015	8,500	0.20 ▲	2.41	8,800	8,800	8,500	510	4,335,000
02/10/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
01/10/2015	8,300	-0.30 ▼	-3.49	9,200	9,200	8,300	930	7,719,000
30/09/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
29/09/2015	8,600	-0.30 ▼	-3.37	8,900	8,900	8,300	6,200	53,320,000
28/09/2015	8,900	0.20 ▲	2.30	8,700	8,900	8,700	430	3,827,000
25/09/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
24/09/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
23/09/2015	8,700	-0.40 ▼	-4.40	8,700	8,700	8,700	100	870,000
22/09/2015	9,100	-0.60 ▼	-6.19	9,100	9,100	9,100	1,000	9,100,000
21/09/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
18/09/2015	9,700	0.40 ▲	4.30	9,700	9,700	9,700	20	194,000
17/09/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
16/09/2015	9,300	0.60 ▲	6.90	9,300	9,300	9,300	10	93,000
15/09/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	200	1,740,000
14/09/2015	8,700	-0.50 ▼	-5.43	8,700	8,700	8,700	2,600	22,620,000
11/09/2015	9,200	0.60 ▲	6.98	9,200	9,200	9,200	120	1,104,000
10/09/2015	8,600	-0.40 ▼	-4.44	9,600	9,600	8,500	1,400	12,040,000
09/09/2015	9,000	-0.60 ▼	-6.25	10,000	10,000	9,000	1,240	11,160,000
08/09/2015	9,600	0.60 ▲	6.67	9,600	9,600	8,400	2,020	19,392,000
07/09/2015	9,000	0.50 ▲	5.88	9,000	9,000	9,000	780	7,020,000
04/09/2015	8,500	0.30 ▲	3.66	7,700	8,700	7,700	6,030	51,255,000
03/09/2015	8,200	-0.60 ▼	-6.82	9,400	9,400	8,200	3,110	25,502,000
01/09/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
31/08/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,800	1,320	11,616,000
28/08/2015	8,800	-0.10 ▼	-1.12	9,400	9,500	8,400	1,080	9,504,000
27/08/2015	8,900	-0.50 ▼	-5.32	8,800	10,000	8,800	5,580	49,662,000
26/08/2015	9,400	-0.70 ▼	-6.93	9,400	10,000	9,400	14,620	137,428,000
25/08/2015	10,100	-0.70 ▼	-6.48	10,100	10,400	10,100	25,800	260,580,000
24/08/2015	10,800	0.70 ▲	6.93	10,800	10,800	10,800	20	216,000
21/08/2015	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
20/08/2015	10,100	0.50 ▲	5.21	10,100	10,100	10,100	20	202,000
19/08/2015	9,600	0.60 ▲	6.67	9,600	9,600	9,600	220	2,112,000
18/08/2015	9,000	0.50 ▲	5.88	9,000	9,000	9,000	50	450,000
17/08/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	10	85,000
14/08/2015	8,500	0.00 ■■	0.00	8,400	9,000	8,000	12,000	102,000,000
13/08/2015	8,500	0.50 ▲	6.25	8,500	8,500	8,100	5,940	50,490,000
12/08/2015	8,000	0.00 ■■	0.00	8,000	8,200	8,000	2,010	16,080,000
11/08/2015	8,000	-0.20 ▼	-2.44	8,500	8,700	7,700	12,630	101,040,000
10/08/2015	8,200	0.50 ▲	6.49	8,100	8,200	7,500	360	2,952,000
07/08/2015	7,700	0.00 ■■	0.00	8,100	8,200	7,200	3,580	27,566,000
06/08/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
05/08/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	100	770,000
04/08/2015	7,700	-0.50 ▼	-6.10	7,800	7,800	7,700	1,010	7,777,000
03/08/2015	8,200	-0.30 ▼	-3.53	8,000	8,500	8,000	5,230	42,886,000
31/07/2015	8,500	0.50 ▲	6.25	8,400	8,500	8,400	12,390	105,315,000
30/07/2015	8,000	0.50 ▲	6.67	7,900	8,000	7,600	5,050	40,400,000
29/07/2015	7,500	0.20 ▲	2.74	7,800	7,800	7,500	1,010	7,575,000
28/07/2015	7,300	0.00 ■■	0.00	7,800	7,800	7,300	11,020	80,446,000
27/07/2015	7,300	0.00 ■■	0.00	7,200	7,800	7,100	10,150	74,095,000
24/07/2015	7,300	0.10 ▲	1.39	7,200	7,700	7,200	13,390	97,747,000
23/07/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
22/07/2015	7,200	0.40 ▲	5.88	7,200	7,200	7,200	10	72,000
21/07/2015	6,800	0.10 ▲	1.49	6,800	6,800	6,800	480	3,264,000
20/07/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	720	4,824,000
17/07/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
16/07/2015	6,700	0.10 ▲	1.52	6,200	7,000	6,200	1,820	12,194,000
15/07/2015	6,600	-0.40 ▼	-5.71	7,300	7,300	6,600	4,640	30,624,000
14/07/2015	7,000	0.40 ▲	6.06	7,000	7,000	7,000	200	1,400,000
13/07/2015	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	70	462,000
10/07/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,480	10,360,000
09/07/2015	7,000	0.00 ■■	0.00	7,100	7,100	7,000	610	4,270,000
08/07/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	660	4,620,000
07/07/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	2,040	14,280,000
06/07/2015	7,000	-0.20 ▼	-2.78	6,900	7,000	6,900	5,000	35,000,000
03/07/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
02/07/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
01/07/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
30/06/2015	7,200	0.20 ▲	2.86	7,200	7,200	7,200	10	72,000
29/06/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
26/06/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
25/06/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
24/06/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
23/06/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
22/06/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
19/06/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
18/06/2015	7,000	-0.50 ▼	-6.67	7,000	7,000	7,000	250	1,750,000
17/06/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
16/06/2015	7,500	-0.10 ▼	-1.32	7,100	7,500	7,100	1,880	14,100,000
15/06/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
12/06/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
11/06/2015	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	10	76,000
10/06/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	100	790,000
09/06/2015	7,900	0.20 ▲	2.60	7,900	7,900	7,900	2,400	18,960,000
08/06/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
05/06/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
04/06/2015	7,700	-0.50 ▼	-6.10	7,700	7,700	7,700	10	77,000
03/06/2015	8,200	0.50 ▲	6.49	8,200	8,200	8,200	10	82,000
02/06/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
01/06/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
29/05/2015	7,700	0.30 ▲	4.05	7,700	7,700	7,700	10	77,000
28/05/2015	7,400	0.40 ▲	5.71	7,400	7,400	7,400	30	222,000
27/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
26/05/2015	7,000	0.20 ▲	2.94	6,800	7,000	6,800	5,470	38,290,000
25/05/2015	6,800	0.00 ■■	0.00	6,600	6,800	6,600	910	6,188,000
22/05/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
21/05/2015	6,800	0.20 ▲	3.03	6,500	6,800	6,500	80	544,000
20/05/2015	6,600	0.40 ▲	6.45	6,200	6,600	6,200	2,100	13,860,000
19/05/2015	6,200	0.20 ▲	3.33	6,200	6,200	6,200	10	62,000
18/05/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
15/05/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	10	60,000
14/05/2015	6,000	0.00 ■■	0.00	6,100	6,100	6,000	2,200	13,200,000
13/05/2015	6,000	-0.40 ▼	-6.25	6,400	6,400	6,000	9,910	59,460,000
12/05/2015	6,400	-0.40 ▼	-5.88	6,700	6,700	6,400	4,210	26,944,000
11/05/2015	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	500	3,400,000
08/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,530	10,710,000
07/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
06/05/2015	7,000	-0.40 ▼	-5.41	7,000	7,000	7,000	1,000	7,000,000
05/05/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
04/05/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
27/04/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
24/04/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
23/04/2015	7,400	0.20 ▲	2.78	7,000	7,400	7,000	320	2,368,000
22/04/2015	7,200	-0.40 ▼	-5.26	7,200	7,200	7,200	11,020	79,344,000
21/04/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
20/04/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	10	76,000
17/04/2015	7,600	0.20 ▲	2.70	7,600	7,600	7,600	10	76,000
16/04/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
15/04/2015	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	180	1,332,000
14/04/2015	7,500	0.40 ▲	5.63	7,500	7,500	7,500	20	150,000
13/04/2015	7,100	0.40 ▲	5.97	6,800	7,100	6,800	20	142,000
10/04/2015	6,700	-0.50 ▼	-6.94	6,700	6,700	6,700	20	134,000
09/04/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
08/04/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
07/04/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
06/04/2015	7,200	0.30 ▲	4.35	7,000	7,200	7,000	540	3,888,000
03/04/2015	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	600	4,140,000
02/04/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	3,390	23,730,000
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	0.10 ▲	1.45	6,900	7,000	6,900	1,190	8,330,000
27/03/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
26/03/2015	6,900	0.20 ▲	2.99	6,900	6,900	6,900	20	138,000
25/03/2015	6,700	-0.30 ▼	-4.29	6,700	6,800	6,700	170	1,139,000
24/03/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
23/03/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
20/03/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	500	3,500,000
19/03/2015	7,000	0.10 ▲	1.45	7,000	7,000	7,000	10	70,000
18/03/2015	6,900	0.20 ▲	2.99	6,700	6,900	6,700	110	759,000
17/03/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	10	67,000
16/03/2015	6,700	0.10 ▲	1.52	6,700	6,900	6,700	7,700	51,590,000
13/03/2015	6,600	-0.20 ▼	-2.94	6,400	6,800	6,400	600	3,960,000
12/03/2015	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	6,000	40,800,000
11/03/2015	7,000	0.30 ▲	4.48	7,000	7,000	7,000	510	3,570,000
10/03/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	320	2,144,000
09/03/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	300	2,010,000
06/03/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
05/03/2015	6,700	-0.20 ▼	-2.90	6,700	6,700	6,700	20	134,000
04/03/2015	6,900	-0.30 ▼	-4.17	6,900	6,900	6,900	1,000	6,900,000
03/03/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
02/03/2015	7,200	0.40 ▲	5.88	7,200	7,200	7,200	10	72,000
27/02/2015	6,800	0.20 ▲	3.03	6,800	6,800	6,800	40	272,000
26/02/2015	6,600	-0.30 ▼	-4.35	6,700	6,700	6,600	200	1,320,000
25/02/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
24/02/2015	6,900	0.00 ■■	0.00	6,900	7,000	6,900	30	207,000
13/02/2015	6,900	0.10 ▲	1.47	6,900	6,900	6,900	10	69,000
12/02/2015	6,800	0.10 ▲	1.49	6,700	6,800	6,700	60	408,000
11/02/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	830	5,561,000
10/02/2015	6,700	0.00 ■■	0.00	6,600	6,700	6,600	20	134,000
09/02/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
06/02/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
05/02/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
04/02/2015	6,700	0.10 ▲	1.52	6,600	6,700	6,600	30	201,000
03/02/2015	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	10	66,000
02/02/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
30/01/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
29/01/2015	6,700	0.00 ■■	0.00	6,600	6,700	6,600	2,390	16,013,000
28/01/2015	6,700	0.00 ■■	0.00	6,600	6,700	6,600	400	2,680,000
27/01/2015	6,700	-0.10 ▼	-1.47	6,700	6,700	6,600	260	1,742,000
26/01/2015	6,800	0.10 ▲	1.49	6,800	6,800	6,800	60	408,000
23/01/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
22/01/2015	6,700	0.00 ■■	0.00	6,600	6,800	6,600	70	469,000
21/01/2015	6,700	-0.10 ▼	-1.47	6,400	6,900	6,400	240	1,608,000
20/01/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	150	1,110,000
19/01/2015	7,400	0.00 ■■	0.00	7,400	7,500	7,400	810	5,994,000
16/01/2015	7,400	0.10 ▲	1.37	7,400	7,400	7,400	230	1,702,000
15/01/2015	7,300	0.20 ▲	2.82	7,400	7,400	7,300	570	4,161,000
14/01/2015	7,100	0.10 ▲	1.43	7,200	7,400	7,000	2,120	15,052,000
13/01/2015	7,000	0.20 ▲	2.94	7,000	7,000	7,000	3,050	21,350,000
12/01/2015	6,800	0.00 ■■	0.00	6,900	6,900	6,800	1,160	7,888,000
09/01/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
08/01/2015	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	660	4,488,000
07/01/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
06/01/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10	70,000
05/01/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
31/12/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
30/12/2014	7,000	0.20 ▲	2.94	7,000	7,000	7,000	20	140,000
29/12/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	480	3,264,000
26/12/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
25/12/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
24/12/2014	6,800	-0.40 ▼	-5.56	7,200	7,500	6,800	4,030	27,404,000
23/12/2014	7,200	0.30 ▲	4.35	7,200	7,200	7,200	10	72,000
22/12/2014	6,900	0.40 ▲	6.15	6,900	6,900	6,900	60	414,000
19/12/2014	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	10	65,000
18/12/2014	6,800	0.30 ▲	4.62	6,800	6,800	6,800	190	1,292,000
17/12/2014	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	10	65,000
16/12/2014	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	10	68,000
15/12/2014	7,000	0.10 ▲	1.45	7,000	7,000	7,000	2,600	18,200,000
12/12/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
11/12/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
10/12/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
09/12/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	600	4,140,000
08/12/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
05/12/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
04/12/2014	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	390	2,691,000
03/12/2014	7,000	0.10 ▲	1.45	7,000	7,000	7,000	60	420,000
02/12/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
01/12/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
28/11/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
27/11/2014	6,900	0.10 ▲	1.47	6,900	6,900	6,900	600	4,140,000
26/11/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	270	1,836,000
25/11/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
24/11/2014	6,800	-0.20 ▼	-2.86	6,600	6,800	6,600	340	2,312,000
21/11/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
20/11/2014	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	40	280,000
19/11/2014	7,200	0.20 ▲	2.86	6,800	7,200	6,800	1,070	7,704,000
18/11/2014	7,000	0.20 ▲	2.94	6,800	7,000	6,800	550	3,850,000
17/11/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	30	204,000
14/11/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	2,000	13,600,000
13/11/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
12/11/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
11/11/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	620	4,216,000
10/11/2014	6,800	0.10 ▲	1.49	6,800	6,800	6,700	2,440	16,592,000
07/11/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	570	3,819,000
06/11/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
05/11/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
04/11/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	10	67,000
03/11/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	480	3,216,000
31/10/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
30/10/2014	6,700	-0.40 ▼	-5.63	6,900	6,900	6,700	2,120	14,204,000
29/10/2014	7,100	0.20 ▲	2.90	6,900	7,100	6,900	1,210	8,591,000
28/10/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	5,400	37,260,000
27/10/2014	6,900	-0.50 ▼	-6.76	7,800	7,800	6,900	80	552,000
24/10/2014	7,400	-0.40 ▼	-5.13	7,400	7,400	7,400	60	444,000
23/10/2014	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
22/10/2014	7,800	0.20 ▲	2.63	7,800	7,800	7,800	40	312,000
21/10/2014	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
20/10/2014	7,600	0.00 ■■	0.00	7,600	7,600	7,600	770	5,852,000
17/10/2014	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	250	1,900,000
16/10/2014	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
15/10/2014	7,700	-0.40 ▼	-4.94	8,000	8,100	7,700	4,250	32,725,000
14/10/2014	8,100	0.40 ▲	5.19	7,800	8,100	7,800	410	3,321,000
13/10/2014	7,700	0.10 ▲	1.32	7,700	7,700	7,700	30	231,000
10/10/2014	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	10	76,000
09/10/2014	7,800	0.20 ▲	2.63	7,800	7,800	7,800	100	780,000
08/10/2014	7,600	-0.10 ▼	-1.30	8,000	8,000	7,600	2,270	17,252,000
07/10/2014	7,700	-0.10 ▼	-1.28	7,800	7,800	7,600	4,710	36,267,000
06/10/2014	7,800	0.20 ▲	2.63	7,600	7,800	7,600	2,300	17,940,000
03/10/2014	7,600	0.10 ▲	1.33	7,500	7,600	7,500	2,090	15,884,000
02/10/2014	7,500	0.00 ■■	0.00	7,400	7,500	7,400	230	1,725,000
01/10/2014	7,500	0.10 ▲	1.35	7,400	7,500	7,400	1,200	9,000,000
30/09/2014	7,400	0.30 ▲	4.23	7,400	7,400	7,400	5,010	37,074,000
29/09/2014	7,100	-0.20 ▼	-2.74	7,000	7,100	7,000	20	142,000
26/09/2014	7,300	0.20 ▲	2.82	7,300	7,300	7,300	310	2,263,000
25/09/2014	7,100	0.30 ▲	4.41	7,100	7,100	7,100	110	781,000
24/09/2014	6,800	-0.30 ▼	-4.23	7,300	7,300	6,800	2,110	14,348,000
23/09/2014	7,100	0.40 ▲	5.97	6,800	7,100	6,800	15,550	110,405,000
22/09/2014	6,700	0.00 ■■	0.00	7,100	7,100	6,700	12,100	81,070,000
19/09/2014	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	33,350	223,445,000
18/09/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,700	13,700	93,160,000
17/09/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	19,540	132,872,000
16/09/2014	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	2,700	18,360,000
15/09/2014	7,000	0.20 ▲	2.94	6,500	7,000	6,500	130	910,000
12/09/2014	6,800	-0.20 ▼	-2.86	6,900	6,900	6,800	200	1,360,000
11/09/2014	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	1,300	9,100,000
10/09/2014	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
09/09/2014	7,100	0.00 ■■	0.00	6,800	7,100	6,800	5,430	38,553,000
08/09/2014	7,100	0.10 ▲	1.43	7,100	7,100	7,000	1,700	12,070,000
05/09/2014	7,000	0.10 ▲	1.45	7,000	7,000	7,000	2,820	19,740,000
04/09/2014	6,900	0.00 ■■	0.00	6,900	7,000	6,900	3,490	24,081,000
03/09/2014	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	20	138,000
29/08/2014	7,000	0.10 ▲	1.45	6,900	7,000	6,900	980	6,860,000
28/08/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	2,020	13,938,000
27/08/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	9,080	62,652,000
26/08/2014	6,900	0.10 ▲	1.47	6,900	6,900	6,900	2,100	14,490,000
25/08/2014	6,800	0.30 ▲	4.62	6,500	6,800	6,500	8,420	57,256,000
22/08/2014	6,500	-0.20 ▼	-2.99	6,400	6,500	6,400	300	1,950,000
21/08/2014	6,700	0.30 ▲	4.69	6,500	6,700	6,500	3,430	22,981,000
20/08/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	1,200	7,680,000
19/08/2014	6,400	0.10 ▲	1.59	6,400	6,400	6,400	120	768,000
18/08/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,300	1,430	9,009,000
15/08/2014	6,300	0.00 ■■	0.00	6,100	6,300	6,100	1,070	6,741,000
14/08/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
13/08/2014	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	60	378,000
12/08/2014	6,400	-0.20 ▼	-3.03	6,400	6,400	6,400	10	64,000
11/08/2014	6,600	0.20 ▲	3.12	6,700	6,700	6,500	1,130	7,458,000
08/08/2014	6,400	0.40 ▲	6.67	6,400	6,400	6,400	970	6,208,000
07/08/2014	6,000	-0.10 ▼	-1.64	6,400	6,400	6,000	210	1,260,000
06/08/2014	6,100	0.10 ▲	1.67	6,100	6,200	6,100	520	3,172,000
05/08/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
04/08/2014	6,000	0.20 ▲	3.45	5,800	6,200	5,800	630	3,780,000
01/08/2014	5,800	-0.20 ▼	-3.33	5,600	6,000	5,600	9,860	57,188,000
31/07/2014	6,000	0.30 ▲	5.26	6,000	6,000	6,000	60	360,000
30/07/2014	5,700	-0.30 ▼	-5.00	6,000	6,000	5,700	70	399,000
29/07/2014	6,000	-0.40 ▼	-6.25	6,000	6,000	6,000	10	60,000
28/07/2014	6,400	0.20 ▲	3.23	6,400	6,400	6,400	6,010	38,464,000
25/07/2014	6,200	0.00 ■■	0.00	5,800	6,200	5,800	30	186,000
24/07/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
23/07/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
22/07/2014	6,200	-0.10 ▼	-1.59	6,700	6,700	6,200	20	124,000
21/07/2014	6,300	-0.30 ▼	-4.55	6,700	6,700	6,300	350	2,205,000
18/07/2014	6,600	0.00 ■■	0.00	6,300	6,600	6,300	1,210	7,986,000
17/07/2014	6,600	0.30 ▲	4.76	6,600	6,600	6,300	1,120	7,392,000
16/07/2014	6,300	0.40 ▲	6.78	6,100	6,300	6,100	670	4,221,000
15/07/2014	5,900	-0.20 ▼	-3.28	6,200	6,400	5,900	1,040	6,136,000
14/07/2014	6,100	0.00 ■■	0.00	6,100	6,100	6,100	110	671,000
11/07/2014	6,100	0.10 ▲	1.67	6,000	6,100	6,000	200	1,220,000
10/07/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,890	11,340,000
09/07/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	11,990	71,940,000
08/07/2014	6,000	0.00 ■■	0.00	5,900	6,000	5,900	1,100	6,600,000
07/07/2014	6,000	0.00 ■■	0.00	6,200	6,300	6,000	530	3,180,000
04/07/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
03/07/2014	6,000	-0.30 ▼	-4.76	6,300	6,300	6,000	1,210	7,260,000
02/07/2014	6,300	0.30 ▲	5.00	6,300	6,300	6,300	500	3,150,000
01/07/2014	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	10,310	61,860,000
30/06/2014	6,300	0.40 ▲	6.78	6,300	6,300	6,300	10	63,000
27/06/2014	5,900	-0.30 ▼	-4.84	5,900	5,900	5,900	10	59,000
26/06/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
25/06/2014	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	10	62,000
24/06/2014	6,500	0.10 ▲	1.56	6,000	6,500	6,000	30	195,000
23/06/2014	6,400	0.40 ▲	6.67	6,400	6,400	6,400	2,300	14,720,000
20/06/2014	6,000	0.30 ▲	5.26	6,000	6,000	6,000	2,010	12,060,000
19/06/2014	5,700	-0.40 ▼	-6.56	5,700	5,700	5,700	80	456,000
18/06/2014	6,100	0.10 ▲	1.67	6,100	6,100	6,100	800	4,880,000
17/06/2014	6,000	0.30 ▲	5.26	6,000	6,000	6,000	10	60,000
16/06/2014	5,700	0.30 ▲	5.56	5,700	5,700	5,700	100	570,000
13/06/2014	5,400	-0.20 ▼	-3.57	5,700	5,700	5,400	20	108,000
12/06/2014	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
11/06/2014	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	450	2,520,000
10/06/2014	5,800	-0.40 ▼	-6.45	5,800	5,800	5,800	10	58,000
09/06/2014	6,200	0.20 ▲	3.33	6,200	6,200	6,200	50	310,000
06/06/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
05/06/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
04/06/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	520	3,120,000
03/06/2014	6,000	0.30 ▲	5.26	6,000	6,000	6,000	30	180,000
02/06/2014	5,700	0.30 ▲	5.56	5,700	5,700	5,700	500	2,850,000
30/05/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
29/05/2014	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	30	162,000
28/05/2014	5,600	-0.40 ▼	-6.67	6,000	6,100	5,600	1,000	5,600,000
27/05/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
26/05/2014	6,000	0.00 ■■	0.00	6,300	6,300	6,000	370	2,220,000
23/05/2014	6,000	-0.30 ▼	-4.76	6,100	6,100	6,000	2,010	12,060,000
22/05/2014	6,300	0.20 ▲	3.28	5,700	6,300	5,700	1,520	9,576,000
21/05/2014	6,100	0.30 ▲	5.17	6,100	6,100	5,400	1,660	10,126,000
20/05/2014	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
19/05/2014	5,800	-0.10 ▼	-1.69	5,600	5,800	5,600	130	754,000
16/05/2014	5,900	0.20 ▲	3.51	5,400	5,900	5,400	150	885,000
15/05/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
14/05/2014	5,700	0.10 ▲	1.79	5,700	5,700	5,700	160	912,000
13/05/2014	5,600	0.20 ▲	3.70	5,700	5,700	5,600	270	1,512,000
12/05/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
09/05/2014	5,400	-0.10 ▼	-1.82	5,500	5,600	5,400	700	3,780,000
08/05/2014	5,500	-0.20 ▼	-3.51	5,900	5,900	5,500	70	385,000
07/05/2014	5,700	-0.20 ▼	-3.39	5,500	5,700	5,500	1,400	7,980,000
06/05/2014	5,900	0.00 ■■	0.00	5,900	5,900	5,500	3,820	22,538,000
05/05/2014	5,900	-0.30 ▼	-4.84	6,200	6,200	5,900	6,450	38,055,000
29/04/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	20	124,000
28/04/2014	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	3,760	23,312,000
25/04/2014	6,500	-0.10 ▼	-1.52	6,200	6,500	6,200	2,860	18,590,000
24/04/2014	6,600	-0.10 ▼	-1.49	6,500	6,600	6,300	840	5,544,000
23/04/2014	6,700	0.20 ▲	3.08	6,700	6,700	6,500	430	2,881,000
22/04/2014	6,500	-0.10 ▼	-1.52	6,700	6,700	6,300	300	1,950,000
21/04/2014	6,600	0.10 ▲	1.54	6,900	6,900	6,600	60	396,000
18/04/2014	6,500	-0.40 ▼	-5.80	6,500	6,500	6,500	2,400	15,600,000
17/04/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
16/04/2014	6,900	0.30 ▲	4.55	6,600	7,000	6,600	320	2,208,000
15/04/2014	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	10	66,000
14/04/2014	7,000	-0.20 ▼	-2.78	6,800	7,000	6,800	2,510	17,570,000
11/04/2014	7,200	0.20 ▲	2.86	7,000	7,400	6,800	5,960	42,912,000
10/04/2014	7,000	0.30 ▲	4.48	6,900	7,000	6,800	5,630	39,410,000
08/04/2014	6,700	-0.50 ▼	-6.94	7,400	7,500	6,700	1,920	12,864,000
07/04/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
04/04/2014	7,800	0.10 ▲	1.30	7,800	7,800	7,300	10,170	79,326,000
03/04/2014	7,700	-0.10 ▼	-1.28	7,800	7,800	7,500	11,130	85,701,000
02/04/2014	7,800	0.20 ▲	2.63	8,000	8,000	7,600	3,780	29,484,000
01/04/2014	7,600	0.20 ▲	2.70	7,900	7,900	7,400	13,240	100,624,000
31/03/2014	7,400	0.40 ▲	5.71	7,000	7,400	7,000	18,880	139,712,000
28/03/2014	7,000	0.00 ■■	0.00	7,000	7,300	7,000	3,330	23,310,000
27/03/2014	7,000	0.20 ▲	2.94	6,800	7,000	6,800	2,020	14,140,000
26/03/2014	6,800	-0.40 ▼	-5.56	7,000	7,200	6,800	2,790	18,972,000
25/03/2014	7,200	0.40 ▲	5.88	6,900	7,200	6,900	18,760	135,072,000
24/03/2014	6,800	-0.30 ▼	-4.23	7,300	7,500	6,800	3,510	23,868,000
21/03/2014	7,100	0.00 ■■	0.00	7,300	7,500	7,100	4,610	32,731,000
20/03/2014	7,100	-0.20 ▼	-2.74	7,400	7,400	7,100	3,300	23,430,000
19/03/2014	7,300	0.40 ▲	5.80	6,800	7,300	6,800	10,100	73,730,000
18/03/2014	6,900	0.30 ▲	4.55	6,600	6,900	6,600	6,260	43,194,000
17/03/2014	6,600	0.20 ▲	3.12	6,600	6,600	6,600	4,060	26,796,000
14/03/2014	6,400	-0.30 ▼	-4.48	6,500	6,500	6,400	14,630	93,632,000
13/03/2014	6,700	0.10 ▲	1.52	6,700	6,700	6,600	5,550	37,185,000
12/03/2014	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	100	660,000
11/03/2014	6,700	0.30 ▲	4.69	6,700	6,700	6,700	560	3,752,000
10/03/2014	6,400	-0.30 ▼	-4.48	6,800	6,800	6,400	190	1,216,000
07/03/2014	6,700	0.10 ▲	1.52	6,500	6,800	6,500	5,790	38,793,000
06/03/2014	6,600	0.20 ▲	3.12	6,800	6,800	6,500	11,190	73,854,000
05/03/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
04/03/2014	6,400	-0.20 ▼	-3.03	6,700	6,700	6,200	1,490	9,536,000
03/03/2014	6,600	-0.20 ▼	-2.94	6,600	6,800	6,400	4,820	31,812,000
28/02/2014	6,800	0.20 ▲	3.03	6,600	6,800	6,600	5,050	34,340,000
27/02/2014	6,600	0.20 ▲	3.12	6,400	6,600	6,400	890	5,874,000
26/02/2014	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	4,030	25,792,000
25/02/2014	6,500	0.00 ■■	0.00	6,500	6,600	6,400	4,460	28,990,000
24/02/2014	6,500	0.00 ■■	0.00	6,800	6,800	6,500	2,730	17,745,000
21/02/2014	6,500	0.10 ▲	1.56	6,100	6,600	6,100	550	3,575,000
20/02/2014	6,400	-0.20 ▼	-3.03	6,400	6,400	6,400	380	2,432,000
19/02/2014	6,600	0.40 ▲	6.45	6,400	6,600	6,200	1,740	11,484,000
18/02/2014	6,200	-0.20 ▼	-3.12	6,700	6,700	6,200	1,010	6,262,000
17/02/2014	6,400	-0.40 ▼	-5.88	6,700	6,700	6,400	510	3,264,000
14/02/2014	6,800	0.10 ▲	1.49	6,700	6,800	6,600	6,190	42,092,000
13/02/2014	6,700	0.20 ▲	3.08	6,800	6,800	6,700	2,010	13,467,000
12/02/2014	6,500	0.00 ■■	0.00	6,300	6,500	6,300	4,050	26,325,000
11/02/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
10/02/2014	6,500	0.40 ▲	6.56	6,000	6,500	6,000	1,300	8,450,000
07/02/2014	6,100	-0.40 ▼	-6.15	6,500	6,500	6,100	17,690	107,909,000
06/02/2014	6,500	-0.40 ▼	-5.80	6,500	6,500	6,500	5,120	33,280,000
27/01/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
24/01/2014	6,900	0.00 ■■	0.00	6,800	6,900	6,800	390	2,691,000
23/01/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
22/01/2014	6,900	0.10 ▲	1.47	6,900	6,900	6,600	270	1,863,000
21/01/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	50	340,000
20/01/2014	6,800	0.00 ■■	0.00	6,600	6,800	6,600	30	204,000
17/01/2014	6,800	0.30 ▲	4.62	6,800	6,800	6,500	560	3,808,000
16/01/2014	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	600	3,900,000
15/01/2014	6,600	0.10 ▲	1.54	6,500	6,600	6,500	600	3,960,000
14/01/2014	6,500	0.00 ■■	0.00	6,500	6,900	6,500	160	1,040,000
13/01/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,500	350	2,275,000
10/01/2014	6,500	0.00 ■■	0.00	6,500	6,700	6,500	7,580	49,270,000
09/01/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,500	310	2,015,000
08/01/2014	6,500	0.00 ■■	0.00	6,400	6,700	6,400	480	3,120,000
07/01/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,500	1,050	6,825,000
06/01/2014	6,500	0.20 ▲	3.17	6,600	6,600	6,500	30	195,000
03/01/2014	6,300	-0.20 ▼	-3.08	6,300	6,600	6,300	120	756,000
02/01/2014	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	950	6,175,000
31/12/2013	6,800	0.00 ■■	0.00	6,400	6,800	6,400	1,050	7,140,000
30/12/2013	6,800	0.30 ▲	4.62	6,700	6,800	6,300	1,460	9,928,000
27/12/2013	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	230	1,495,000
26/12/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	10	68,000
25/12/2013	6,800	0.10 ▲	1.49	6,800	6,800	6,800	10	68,000
24/12/2013	6,700	0.30 ▲	4.69	6,600	6,700	6,600	110	737,000
23/12/2013	6,400	-0.30 ▼	-4.48	7,000	7,000	6,400	20	128,000
20/12/2013	6,700	0.10 ▲	1.52	6,700	6,700	6,700	10	67,000
19/12/2013	6,600	0.10 ▲	1.54	6,600	6,600	6,600	40	264,000
18/12/2013	6,500	0.00 ■■	0.00	6,200	6,800	6,200	2,570	16,705,000
17/12/2013	6,500	-0.40 ▼	-5.80	6,500	6,500	6,500	40	260,000
16/12/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
13/12/2013	6,900	0.10 ▲	1.47	6,900	6,900	6,900	50	345,000
12/12/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
11/12/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	200	1,360,000
10/12/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
09/12/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
06/12/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	410	2,788,000
05/12/2013	6,800	0.10 ▲	1.49	6,700	6,800	6,700	5,020	34,136,000
04/12/2013	6,700	0.10 ▲	1.52	6,700	6,700	6,700	50	335,000
03/12/2013	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	150	990,000
02/12/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
29/11/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	1,000	6,700,000
28/11/2013	6,700	0.10 ▲	1.52	6,700	6,700	6,600	150	1,005,000
27/11/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	1,930	12,738,000
26/11/2013	6,600	0.10 ▲	1.54	6,500	6,600	6,500	70	462,000
25/11/2013	6,500	0.10 ▲	1.56	6,400	6,500	6,400	1,120	7,280,000
22/11/2013	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	10	64,000
21/11/2013	6,700	0.20 ▲	3.08	6,500	6,700	6,500	420	2,814,000
20/11/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	100	650,000
19/11/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
18/11/2013	6,500	0.20 ▲	3.17	6,500	6,500	6,500	50	325,000
15/11/2013	6,300	0.30 ▲	5.00	6,300	6,300	6,300	100	630,000
14/11/2013	6,000	-0.20 ▼	-3.23	6,000	6,000	6,000	1,640	9,840,000
13/11/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
12/11/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	50	310,000
11/11/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	80	496,000
08/11/2013	6,200	0.00 ■■	0.00	6,400	6,600	6,200	1,250	7,750,000
07/11/2013	6,200	0.20 ▲	3.33	6,300	6,300	6,200	70	434,000
06/11/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,600	9,600,000
05/11/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,400	8,400,000
04/11/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
01/11/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
31/10/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
30/10/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
29/10/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	400	2,400,000
28/10/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	80	480,000
25/10/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	500	3,000,000
24/10/2013	6,000	0.10 ▲	1.69	6,000	6,000	6,000	1,000	6,000,000
23/10/2013	5,900	-0.10 ▼	-1.67	5,600	5,900	5,600	1,010	5,959,000
22/10/2013	6,000	0.20 ▲	3.45	6,000	6,000	6,000	40	240,000
21/10/2013	5,800	-0.10 ▼	-1.69	6,000	6,000	5,800	160	928,000
18/10/2013	5,900	0.20 ▲	3.51	5,600	5,900	5,600	30	177,000
17/10/2013	5,700	-0.10 ▼	-1.72	5,900	5,900	5,700	1,600	9,120,000
16/10/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
15/10/2013	5,800	-0.20 ▼	-3.33	5,800	5,800	5,800	700	4,060,000
14/10/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
11/10/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
10/10/2013	6,000	-0.40 ▼	-6.25	6,000	6,000	6,000	10	60,000
09/10/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
08/10/2013	6,400	0.40 ▲	6.67	6,000	6,400	6,000	5,050	32,320,000
07/10/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	10	60,000
04/10/2013	6,000	-0.10 ▼	-1.64	5,800	6,000	5,800	1,770	10,620,000
03/10/2013	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	1,710	10,431,000
02/10/2013	6,400	0.20 ▲	3.23	6,000	6,400	6,000	90	576,000
01/10/2013	6,200	0.40 ▲	6.90	6,200	6,200	6,100	400	2,480,000
30/09/2013	5,800	-0.40 ▼	-6.45	6,200	6,300	5,800	410	2,378,000
27/09/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
26/09/2013	6,200	0.20 ▲	3.33	6,200	6,200	6,200	630	3,906,000
25/09/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
24/09/2013	6,000	0.20 ▲	3.45	5,600	6,000	5,600	370	2,220,000
23/09/2013	5,800	-0.20 ▼	-3.33	5,800	5,800	5,800	1,760	10,208,000
20/09/2013	6,000	-0.40 ▼	-6.25	6,000	6,000	6,000	10	60,000
19/09/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
18/09/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
17/09/2013	6,400	0.30 ▲	4.92	6,400	6,400	6,400	10	64,000
16/09/2013	6,100	-0.40 ▼	-6.15	6,100	6,100	6,100	10	61,000
13/09/2013	6,500	-0.40 ▼	-5.80	6,500	6,500	6,500	10	65,000
12/09/2013	6,900	0.40 ▲	6.15	6,100	6,900	6,100	4,960	34,224,000
11/09/2013	6,500	0.40 ▲	6.56	6,500	6,500	6,500	10	65,000
10/09/2013	6,100	-0.20 ▼	-3.17	6,100	6,100	6,100	20	122,000
09/09/2013	6,300	0.10 ▲	1.61	5,900	6,300	5,900	630	3,969,000
06/09/2013	6,200	0.40 ▲	6.90	6,200	6,200	6,200	190	1,178,000
05/09/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	200	1,160,000
04/09/2013	5,800	0.00 ■■	0.00	5,400	5,800	5,400	490	2,842,000
03/09/2013	5,800	0.00 ■■	0.00	5,500	5,800	5,500	15,350	89,030,000
30/08/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
29/08/2013	5,800	0.20 ▲	3.57	5,600	5,800	5,600	7,840	45,472,000
28/08/2013	5,600	-0.40 ▼	-6.67	5,700	5,800	5,600	3,550	19,880,000
27/08/2013	6,000	-0.30 ▼	-4.76	6,000	6,000	5,900	1,500	9,000,000
26/08/2013	6,300	0.10 ▲	1.61	6,500	6,500	6,200	150	945,000
23/08/2013	6,200	0.10 ▲	1.64	6,300	6,500	6,000	1,140	7,068,000
22/08/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
21/08/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
20/08/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
19/08/2013	6,100	0.10 ▲	1.67	5,600	6,100	5,600	230	1,403,000
16/08/2013	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	500	3,000,000
15/08/2013	6,300	0.40 ▲	6.78	6,300	6,300	6,300	10	63,000
14/08/2013	5,900	-0.10 ▼	-1.67	5,900	6,000	5,600	3,290	19,411,000
13/08/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
12/08/2013	6,000	0.10 ▲	1.69	6,000	6,000	6,000	190	1,140,000
09/08/2013	5,900	0.00 ■■	0.00	5,900	6,300	5,900	4,330	25,547,000
08/08/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
07/08/2013	5,900	0.20 ▲	3.51	5,900	5,900	5,900	160	944,000
06/08/2013	5,700	-0.10 ▼	-1.72	5,900	5,900	5,700	1,620	9,234,000
05/08/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
02/08/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
01/08/2013	5,800	0.00 ■■	0.00	5,800	6,000	5,600	2,070	12,006,000
31/07/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	400	2,320,000
30/07/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	1,010	5,858,000
29/07/2013	5,800	-0.20 ▼	-3.33	5,800	5,800	5,800	10	58,000
26/07/2013	6,000	-0.10 ▼	-1.64	6,000	6,000	6,000	830	4,980,000
25/07/2013	6,100	0.30 ▲	5.17	6,000	6,100	6,000	2,410	14,701,000
24/07/2013	5,800	-0.40 ▼	-6.45	6,200	6,200	5,800	8,660	50,228,000
23/07/2013	6,200	-0.40 ▼	-6.06	6,200	6,200	6,200	4,190	25,978,000
22/07/2013	6,600	0.10 ▲	1.54	6,600	6,600	6,600	10	66,000
19/07/2013	6,500	0.10 ▲	1.56	6,500	6,500	6,500	10	65,000
18/07/2013	6,400	-0.20 ▼	-3.03	6,400	6,400	6,400	10	64,000
17/07/2013	6,600	0.00 ■■	0.00	6,400	6,600	6,400	110	726,000
16/07/2013	6,600	0.20 ▲	3.12	6,400	6,600	6,400	1,980	13,068,000
15/07/2013	6,400	0.10 ▲	1.59	6,700	6,700	6,400	200	1,280,000
12/07/2013	6,300	-0.30 ▼	-4.55	6,900	6,900	6,200	10,320	65,016,000
11/07/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
10/07/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
09/07/2013	6,600	0.00 ■■	0.00	6,300	6,600	6,300	1,310	8,646,000
08/07/2013	6,600	0.10 ▲	1.54	6,400	6,600	6,400	2,010	13,266,000
05/07/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	4,000	26,000,000
04/07/2013	6,500	-0.20 ▼	-2.99	6,500	6,500	6,500	1,000	6,500,000
03/07/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
02/07/2013	6,700	0.40 ▲	6.35	6,300	6,700	6,300	50	335,000
01/07/2013	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	10	63,000
28/06/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
27/06/2013	6,600	0.30 ▲	4.76	6,500	6,600	6,500	8,830	58,278,000
26/06/2013	6,300	-0.40 ▼	-5.97	6,300	6,300	6,300	10	63,000
25/06/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
24/06/2013	6,700	0.00 ■■	0.00	6,300	6,700	6,300	20	134,000
21/06/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
20/06/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
19/06/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
18/06/2013	6,700	0.30 ▲	4.69	6,700	6,700	6,700	10	67,000
17/06/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
14/06/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	10	64,000
13/06/2013	6,400	-0.10 ▼	-1.54	6,800	6,800	6,400	14,000	89,600,000
12/06/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	1,870	12,155,000
11/06/2013	6,500	-0.30 ▼	-4.41	6,700	6,800	6,400	2,020	13,130,000
10/06/2013	6,800	0.10 ▲	1.49	6,700	6,800	6,700	1,050	7,140,000
07/06/2013	6,700	-0.40 ▼	-5.63	6,900	6,900	6,700	410	2,747,000
06/06/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
05/06/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
04/06/2013	7,100	0.10 ▲	1.43	6,600	7,100	6,600	16,360	116,156,000
03/06/2013	7,000	0.30 ▲	4.48	7,000	7,000	7,000	10	70,000
31/05/2013	6,700	-0.40 ▼	-5.63	7,100	7,100	6,700	20	134,000
30/05/2013	7,100	0.00 ■■	0.00	6,700	7,100	6,700	570	4,047,000
29/05/2013	7,100	0.10 ▲	1.43	6,800	7,100	6,800	5,930	42,103,000
28/05/2013	7,000	0.10 ▲	1.45	6,700	7,000	6,600	1,110	7,770,000
27/05/2013	6,900	0.40 ▲	6.15	6,800	6,900	6,800	3,110	21,459,000
24/05/2013	6,500	0.00 ■■	0.00	6,700	6,800	6,500	1,020	6,630,000
23/05/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
22/05/2013	6,500	0.00 ■■	0.00	6,500	6,700	6,100	1,700	11,050,000
21/05/2013	6,500	0.30 ▲	4.84	6,600	6,600	6,200	50	325,000
20/05/2013	6,200	-0.40 ▼	-6.06	6,600	6,700	6,200	620	3,844,000
17/05/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
16/05/2013	6,600	0.10 ▲	1.54	6,600	6,600	6,600	0	0
15/05/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
14/05/2013	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	500	3,250,000
13/05/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	10	68,000
10/05/2013	6,800	0.30 ▲	4.62	6,700	6,800	6,700	1,090	7,412,000
09/05/2013	6,500	-0.20 ▼	-2.99	6,900	6,900	6,500	20	130,000
08/05/2013	6,700	0.20 ▲	3.08	6,700	6,700	6,700	10	67,000
07/05/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	370	2,405,000
06/05/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
03/05/2013	6,500	0.00 ■■	0.00	6,400	6,500	6,400	1,040	6,760,000
02/05/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	20	130,000
26/04/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,100	40	260,000
25/04/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
24/04/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	500	3,250,000
23/04/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
22/04/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
18/04/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	500	3,250,000
17/04/2013	6,500	0.00 ■■	0.00	6,800	6,800	6,500	810	5,265,000
16/04/2013	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	500	3,250,000
15/04/2013	6,600	0.00 ■■	0.00	6,800	6,800	6,600	150	990,000
12/04/2013	6,600	-0.20 ▼	-2.94	6,600	6,800	6,600	220	1,452,000
11/04/2013	6,800	0.20 ▲	3.03	6,800	6,800	6,800	980	6,664,000
10/04/2013	6,600	0.10 ▲	1.54	6,500	6,600	6,500	740	4,884,000
09/04/2013	6,500	0.00 ■■	0.00	6,400	6,500	6,400	5,070	32,955,000
08/04/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
05/04/2013	6,500	0.20 ▲	3.17	6,500	6,500	6,500	10	65,000
04/04/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
03/04/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	90	567,000
02/04/2013	6,300	0.00 ■■	0.00	6,300	6,400	6,300	3,270	20,601,000
01/04/2013	6,300	-0.10 ▼	-1.56	6,100	6,300	6,100	560	3,528,000
29/03/2013	6,400	0.00 ■■	0.00	6,100	6,400	6,000	2,410	15,424,000
28/03/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	110	704,000
27/03/2013	6,400	0.00 ■■	0.00	6,300	6,400	6,300	300	1,920,000
26/03/2013	6,400	0.00 ■■	0.00	6,100	6,400	6,100	7,680	49,152,000
25/03/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
22/03/2013	6,400	0.00 ■■	0.00	6,600	6,600	6,400	2,080	13,312,000
21/03/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	4,360	27,904,000
20/03/2013	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	4,500	28,800,000
19/03/2013	6,500	0.10 ▲	1.56	6,500	6,500	6,500	570	3,705,000
18/03/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	100	640,000
15/03/2013	6,400	0.00 ■■	0.00	6,500	6,500	6,400	210	1,344,000
14/03/2013	6,400	-0.20 ▼	-3.03	6,400	6,400	6,400	220	1,408,000
13/03/2013	6,600	0.20 ▲	3.12	6,500	6,600	6,400	140	924,000
12/03/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	1,910	12,224,000
11/03/2013	6,400	-0.10 ▼	-1.54	6,300	6,500	6,300	610	3,904,000
08/03/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	40	260,000
07/03/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
06/03/2013	6,500	0.30 ▲	4.84	6,400	6,500	6,300	610	3,965,000
05/03/2013	6,200	-0.20 ▼	-3.12	6,500	6,800	6,200	340	2,108,000
04/03/2013	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	580	3,712,000
01/03/2013	6,700	0.00 ■■	0.00	6,900	6,900	6,700	80	536,000
28/02/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
27/02/2013	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	70	469,000
26/02/2013	6,800	-0.50 ▼	-6.85	7,300	7,300	6,800	3,650	24,820,000
25/02/2013	7,300	0.30 ▲	4.29	6,600	7,300	6,600	80	584,000
22/02/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	50	350,000
21/02/2013	7,000	-0.20 ▼	-2.78	6,700	7,000	6,700	5,870	41,090,000
20/02/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
19/02/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
18/02/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	10	72,000
08/02/2013	7,200	0.30 ▲	4.35	7,200	7,200	7,200	420	3,024,000
07/02/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,900	10	69,000
06/02/2013	6,900	0.40 ▲	6.15	6,900	6,900	6,900	120	828,000
05/02/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
04/02/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	1,600	10,400,000
01/02/2013	6,500	-0.30 ▼	-4.41	7,100	7,100	6,500	2,230	14,495,000
31/01/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
30/01/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
29/01/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	10	68,000
28/01/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	500	3,400,000
25/01/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
24/01/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
23/01/2013	6,800	0.00 ■■	0.00	6,500	6,800	6,500	2,080	14,144,000
22/01/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	510	3,468,000
21/01/2013	6,800	0.00 ■■	0.00	6,400	7,200	6,400	120	816,000
18/01/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
17/01/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	120	816,000
16/01/2013	6,800	0.00 ■■	0.00	6,800	7,000	6,800	2,500	17,000,000
15/01/2013	6,800	0.00 ■■	0.00	6,500	6,800	6,500	120	816,000
14/01/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	100	680,000
11/01/2013	6,800	0.00 ■■	0.00	6,700	6,800	6,700	3,450	23,460,000
10/01/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
09/01/2013	6,800	0.00 ■■	0.00	6,800	6,900	6,800	15,700	106,760,000
08/01/2013	6,800	0.00 ■■	0.00	6,600	6,800	6,600	2,000	13,600,000
07/01/2013	7,700	0.00 ■■	0.00	8,000	8,000	7,700	5,100	39,270,000
04/01/2013	7,700	0.10 ▲	1.32	7,700	7,900	7,700	18,140	139,678,000
03/01/2013	7,600	0.30 ▲	4.11	7,600	7,600	7,600	11,820	89,832,000
02/01/2013	7,300	0.30 ▲	4.29	7,200	7,300	7,000	3,660	26,718,000
28/12/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	2,490	17,430,000
27/12/2012	7,000	0.00 ■■	0.00	7,100	7,100	6,900	7,010	49,070,000
26/12/2012	7,000	0.10 ▲	1.45	6,900	7,100	6,900	18,110	126,770,000
25/12/2012	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	10,850	74,865,000
24/12/2012	7,000	0.10 ▲	1.45	7,000	7,000	7,000	10	70,000
21/12/2012	6,900	0.20 ▲	2.99	6,900	6,900	6,900	10	69,000
20/12/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	2,620	17,554,000
19/12/2012	6,700	-0.20 ▼	-2.90	6,800	6,800	6,700	50	335,000
18/12/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
17/12/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
14/12/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	10	69,000
13/12/2012	6,900	-0.30 ▼	-4.17	7,200	7,200	6,900	5,360	36,984,000
12/12/2012	7,200	0.00 ■■	0.00	7,100	7,200	6,900	140	1,008,000
11/12/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	100	720,000
10/12/2012	7,200	0.30 ▲	4.35	6,900	7,200	6,900	1,110	7,992,000
07/12/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	30	207,000
06/12/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
05/12/2012	6,900	0.10 ▲	1.47	6,900	6,900	6,900	10	69,000
04/12/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
03/12/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
30/11/2012	6,800	0.10 ▲	1.49	6,500	6,800	6,500	910	6,188,000
29/11/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
28/11/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,400	1,890	12,663,000
27/11/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
26/11/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
23/11/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
22/11/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
21/11/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	400	2,680,000
20/11/2012	6,700	0.10 ▲	1.52	6,400	6,700	6,400	200	1,340,000
19/11/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
16/11/2012	6,600	-0.20 ▼	-2.94	6,500	6,700	6,500	5,360	35,376,000
15/11/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
14/11/2012	6,800	0.30 ▲	4.62	6,500	6,800	6,500	5,500	37,400,000
13/11/2012	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	6,620	43,030,000
12/11/2012	6,800	0.00 ■■	0.00	6,500	6,800	6,500	640	4,352,000
09/11/2012	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	350	2,380,000
08/11/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
07/11/2012	6,900	0.00 ■■	0.00	6,600	6,900	6,600	2,300	15,870,000
06/11/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
05/11/2012	6,900	0.00 ■■	0.00	6,600	6,900	6,600	1,710	11,799,000
02/11/2012	6,900	0.00 ■■	0.00	6,900	7,000	6,900	14,360	99,084,000
01/11/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
31/10/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
30/10/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	390	2,691,000
29/10/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
26/10/2012	6,900	0.10 ▲	1.47	6,900	6,900	6,900	610	4,209,000
25/10/2012	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	10	68,000
24/10/2012	6,900	-0.10 ▼	-1.43	6,700	6,900	6,700	1,900	13,110,000
23/10/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	2,500	17,500,000
22/10/2012	7,000	0.00 ■■	0.00	6,700	7,000	6,700	150	1,050,000
19/10/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	500	3,500,000
18/10/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
17/10/2012	7,000	0.00 ■■	0.00	6,800	7,000	6,800	3,030	21,210,000
16/10/2012	7,000	0.00 ■■	0.00	7,000	7,000	6,800	60	420,000
15/10/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
12/10/2012	7,000	0.30 ▲	4.48	6,700	7,000	6,700	2,180	15,260,000
11/10/2012	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	200	1,340,000
10/10/2012	7,000	0.30 ▲	4.48	6,700	7,000	6,500	1,550	10,850,000
09/10/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,700	1,210	8,107,000
08/10/2012	6,400	0.00 ■■	0.00	6,700	6,700	6,400	4,890	31,296,000
05/10/2012	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
04/10/2012	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	10,090	64,576,000
03/10/2012	6,500	0.10 ▲	1.56	6,700	6,700	6,500	110	715,000
02/10/2012	6,400	0.30 ▲	4.92	6,400	6,400	6,400	10	64,000
01/10/2012	6,100	-0.30 ▼	-4.69	6,700	6,700	6,100	1,320	8,052,000
28/09/2012	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
27/09/2012	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	200	1,280,000
26/09/2012	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	10	65,000
25/09/2012	6,800	0.30 ▲	4.62	6,800	6,800	6,800	10	68,000
24/09/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,500	950	6,175,000
21/09/2012	6,500	-0.20 ▼	-2.99	6,500	6,500	6,500	10	65,000
20/09/2012	6,700	0.30 ▲	4.69	6,400	6,700	6,300	53,520	358,584,000
19/09/2012	6,400	-0.10 ▼	-1.54	6,600	6,700	6,400	4,020	25,728,000
18/09/2012	6,500	0.00 ■■	0.00	6,600	6,600	6,500	25,050	162,825,000
17/09/2012	6,500	0.10 ▲	1.56	6,500	6,500	6,500	10	65,000
14/09/2012	6,400	0.20 ▲	3.23	6,400	6,500	6,300	7,390	47,296,000
13/09/2012	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
12/09/2012	6,200	-0.30 ▼	-4.62	6,200	6,300	6,200	4,710	29,202,000
11/09/2012	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	7,810	50,765,000
10/09/2012	6,800	-0.30 ▼	-4.23	6,900	6,900	6,800	960	6,528,000
07/09/2012	7,100	0.30 ▲	4.41	7,100	7,100	7,100	10	71,000
06/09/2012	6,800	0.10 ▲	1.49	6,800	6,900	6,800	5,860	39,848,000
05/09/2012	6,700	-0.30 ▼	-4.29	6,900	6,900	6,700	7,860	52,662,000
04/09/2012	7,000	0.00 ■■	0.00	6,900	7,000	6,900	1,920	13,440,000
31/08/2012	7,000	0.10 ▲	1.45	6,800	7,000	6,800	1,130	7,910,000
30/08/2012	6,900	0.10 ▲	1.47	7,000	7,000	6,900	2,010	13,869,000
29/08/2012	6,800	0.00 ■■	0.00	6,800	6,900	6,800	5,300	36,040,000
28/08/2012	6,800	-0.30 ▼	-4.23	6,900	6,900	6,800	2,710	18,428,000
27/08/2012	7,100	0.30 ▲	4.41	7,100	7,100	7,100	20	142,000
24/08/2012	6,800	0.30 ▲	4.62	6,300	6,800	6,300	2,410	16,388,000
23/08/2012	6,500	-0.30 ▼	-4.41	6,600	6,600	6,500	1,900	12,350,000
22/08/2012	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	1,030	7,004,000
21/08/2012	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	10	70,000
20/08/2012	7,300	0.20 ▲	2.82	7,000	7,300	7,000	9,660	70,518,000
17/08/2012	7,100	0.10 ▲	1.43	7,000	7,100	7,000	5,430	38,553,000
16/08/2012	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	320	2,240,000
15/08/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	50	355,000
14/08/2012	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	20	142,000
13/08/2012	7,200	0.20 ▲	2.86	7,100	7,200	7,100	2,400	17,280,000
10/08/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
09/08/2012	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	2,200	15,400,000
08/08/2012	7,200	0.10 ▲	1.41	7,000	7,200	6,800	8,140	58,608,000
07/08/2012	7,100	0.10 ▲	1.43	7,100	7,100	7,100	10	71,000
06/08/2012	7,000	0.10 ▲	1.45	7,000	7,000	7,000	5,000	35,000,000
03/08/2012	6,900	-0.30 ▼	-4.17	7,000	7,000	6,900	210	1,449,000
02/08/2012	7,200	0.20 ▲	2.86	7,000	7,200	7,000	2,800	20,160,000
01/08/2012	7,000	0.10 ▲	1.45	7,000	7,000	7,000	1,530	10,710,000
31/07/2012	6,900	-0.20 ▼	-2.82	7,300	7,400	6,900	2,800	19,320,000
30/07/2012	7,100	0.30 ▲	4.41	7,000	7,100	7,000	17,560	124,676,000
27/07/2012	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	510	3,468,000
26/07/2012	7,000	-0.30 ▼	-4.11	7,400	7,400	7,000	520	3,640,000
25/07/2012	7,300	0.30 ▲	4.29	7,300	7,300	7,300	110	803,000
24/07/2012	7,000	0.30 ▲	4.48	7,000	7,000	7,000	5,520	38,640,000
23/07/2012	6,700	-0.20 ▼	-2.90	6,700	6,700	6,700	2,000	13,400,000
20/07/2012	6,900	-0.30 ▼	-4.17	7,400	7,400	6,900	6,600	45,540,000
19/07/2012	7,200	-0.30 ▼	-4.00	7,200	7,500	7,200	8,810	63,432,000
18/07/2012	7,500	0.30 ▲	4.17	7,400	7,500	7,400	22,000	165,000,000
17/07/2012	7,200	0.30 ▲	4.35	7,000	7,200	7,000	16,350	117,720,000
16/07/2012	6,900	0.10 ▲	1.47	6,600	6,900	6,600	570	3,933,000
13/07/2012	6,800	0.30 ▲	4.62	6,700	6,800	6,700	11,380	77,384,000
12/07/2012	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	1,040	6,760,000
11/07/2012	6,600	0.10 ▲	1.54	6,600	6,600	6,600	2,070	13,662,000
10/07/2012	6,500	-0.20 ▼	-2.99	6,500	6,500	6,500	10	65,000
09/07/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
06/07/2012	6,700	-0.10 ▼	-1.47	6,600	6,700	6,600	360	2,412,000
05/07/2012	6,800	0.10 ▲	1.49	6,500	6,800	6,400	1,170	7,956,000
04/07/2012	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	1,300	8,710,000
03/07/2012	7,000	0.10 ▲	1.45	6,600	7,000	6,600	2,000	14,000,000
02/07/2012	6,900	-0.10 ▼	-1.43	6,900	6,900	6,700	3,020	20,838,000
29/06/2012	7,000	0.10 ▲	1.45	6,600	7,000	6,600	3,150	22,050,000
28/06/2012	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	10	69,000
27/06/2012	7,000	0.00 ■■	0.00	6,900	7,000	6,900	610	4,270,000
26/06/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
25/06/2012	7,000	-0.10 ▼	-1.41	6,800	7,000	6,800	1,620	11,340,000
22/06/2012	7,100	0.00 ■■	0.00	6,800	7,100	6,800	30	213,000
21/06/2012	7,100	0.10 ▲	1.43	6,900	7,100	6,900	270	1,917,000
20/06/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
19/06/2012	7,000	0.00 ■■	0.00	6,700	7,000	6,700	2,510	17,570,000
18/06/2012	7,000	0.00 ■■	0.00	7,000	7,000	6,700	2,600	18,200,000
15/06/2012	7,000	0.10 ▲	1.45	7,000	7,000	7,000	10	70,000
14/06/2012	6,900	-0.30 ▼	-4.17	6,900	7,000	6,900	1,450	10,005,000
13/06/2012	7,200	0.00 ■■	0.00	6,900	7,200	6,900	2,940	21,168,000
12/06/2012	7,200	0.10 ▲	1.41	7,200	7,200	7,200	300	2,160,000
11/06/2012	7,100	-0.30 ▼	-4.05	7,100	7,400	7,100	2,470	17,537,000
08/06/2012	7,400	0.10 ▲	1.37	7,000	7,400	7,000	100	740,000
07/06/2012	7,300	0.30 ▲	4.29	7,300	7,300	7,300	1,110	8,103,000
06/06/2012	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	1,580	11,060,000
05/06/2012	7,100	0.30 ▲	4.41	7,100	7,100	7,100	40	284,000
04/06/2012	6,800	-0.30 ▼	-4.23	7,400	7,400	6,800	70	476,000
01/06/2012	7,100	-0.30 ▼	-4.05	7,700	7,700	7,100	2,010	14,271,000
31/05/2012	7,400	-0.30 ▼	-3.90	7,400	7,400	7,400	10	74,000
30/05/2012	7,700	0.20 ▲	2.67	7,600	7,700	7,600	20	154,000
29/05/2012	7,500	0.20 ▲	2.74	7,500	7,500	7,500	260	1,950,000
28/05/2012	7,300	-0.30 ▼	-3.95	7,600	7,600	7,300	270	1,971,000
25/05/2012	7,600	0.00 ■■	0.00	7,700	7,700	7,600	20	152,000
24/05/2012	7,600	-0.10 ▼	-1.30	7,400	7,600	7,400	1,150	8,740,000
23/05/2012	7,700	-0.20 ▼	-2.53	7,600	7,700	7,600	2,060	15,862,000
22/05/2012	7,900	0.00 ■■	0.00	7,800	7,900	7,700	910	7,189,000
21/05/2012	7,900	0.30 ▲	3.95	7,700	7,900	7,700	2,700	21,330,000
18/05/2012	7,600	-0.10 ▼	-1.30	7,500	7,600	7,400	1,130	8,588,000
17/05/2012	7,700	0.00 ■■	0.00	7,500	7,700	7,500	2,930	22,561,000
16/05/2012	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
15/05/2012	7,700	0.00 ■■	0.00	7,400	7,700	7,400	4,780	36,806,000
14/05/2012	7,700	-0.10 ▼	-1.28	7,900	7,900	7,500	16,010	123,277,000
11/05/2012	7,800	-0.20 ▼	-2.50	7,700	7,800	7,600	3,740	29,172,000
10/05/2012	8,000	0.00 ■■	0.00	7,700	8,400	7,600	3,560	28,480,000
09/05/2012	8,000	0.10 ▲	1.27	8,000	8,000	7,600	4,330	34,640,000
08/05/2012	7,900	0.30 ▲	3.95	7,900	7,900	7,700	13,660	107,914,000
07/05/2012	7,600	0.30 ▲	4.11	7,400	7,600	7,200	9,310	70,756,000
04/05/2012	7,300	0.10 ▲	1.39	7,200	7,300	7,200	9,210	67,233,000
03/05/2012	7,200	0.00 ■■	0.00	7,100	7,200	6,900	14,480	104,256,000
02/05/2012	7,200	0.00 ■■	0.00	7,000	7,200	7,000	240	1,728,000
27/04/2012	7,200	0.10 ▲	1.41	7,000	7,200	6,800	6,640	47,808,000
26/04/2012	7,100	0.10 ▲	1.43	7,100	7,100	6,900	24,240	172,104,000
25/04/2012	7,000	-0.10 ▼	-1.41	6,900	7,000	6,900	480	3,360,000
24/04/2012	7,100	0.10 ▲	1.43	6,800	7,100	6,700	9,340	66,314,000
23/04/2012	7,000	-0.20 ▼	-2.78	7,000	7,100	6,900	4,540	31,780,000
20/04/2012	7,200	0.20 ▲	2.86	7,000	7,200	7,000	250	1,800,000
19/04/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,830	12,810,000
18/04/2012	7,000	-0.10 ▼	-1.41	7,000	7,200	7,000	25,760	180,320,000
17/04/2012	7,100	0.30 ▲	4.41	6,800	7,100	6,800	9,830	69,793,000
16/04/2012	6,800	0.10 ▲	1.49	6,800	6,800	6,700	6,460	43,928,000
13/04/2012	6,700	-0.20 ▼	-2.90	6,900	6,900	6,700	1,100	7,370,000
12/04/2012	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	610	4,209,000
11/04/2012	7,000	0.30 ▲	4.48	7,000	7,000	7,000	100	700,000
10/04/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,700	3,960	26,532,000
09/04/2012	6,400	-0.30 ▼	-4.48	7,000	7,000	6,400	2,030	12,992,000
06/04/2012	6,700	-0.20 ▼	-2.90	6,700	6,700	6,700	9,080	60,836,000
05/04/2012	6,900	0.20 ▲	2.99	6,800	6,900	6,800	1,700	11,730,000
04/04/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
03/04/2012	6,700	-0.30 ▼	-4.29	6,800	6,800	6,700	460	3,082,000
30/03/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
29/03/2012	7,000	0.30 ▲	4.48	6,600	7,000	6,600	1,010	7,070,000
28/03/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
27/03/2012	6,700	-0.20 ▼	-2.90	6,700	7,100	6,700	2,150	14,405,000
26/03/2012	6,900	-0.20 ▼	-2.82	6,900	7,300	6,900	830	5,727,000
23/03/2012	7,100	0.30 ▲	4.41	6,900	7,100	6,900	2,860	20,306,000
22/03/2012	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	58,260	396,168,000
21/03/2012	6,900	0.10 ▲	1.47	6,800	6,900	6,800	610	4,209,000
20/03/2012	6,800	0.30 ▲	4.62	6,500	6,800	6,500	3,110	21,148,000
19/03/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,500	160	1,040,000
16/03/2012	6,500	0.30 ▲	4.84	6,500	6,500	6,500	6,000	39,000,000
15/03/2012	6,200	-0.30 ▼	-4.62	6,500	6,500	6,200	160	992,000
14/03/2012	6,500	-0.10 ▼	-1.52	6,500	6,800	6,500	3,180	20,670,000
13/03/2012	6,600	-0.20 ▼	-2.94	7,000	7,000	6,600	19,800	130,680,000
12/03/2012	6,800	0.00 ■■	0.00	6,900	6,900	6,800	1,140	7,752,000
09/03/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
08/03/2012	6,800	-0.30 ▼	-4.23	6,800	6,800	6,800	31,530	214,404,000
07/03/2012	7,100	-0.30 ▼	-4.05	7,100	7,300	7,100	8,250	58,575,000
06/03/2012	7,400	0.10 ▲	1.37	7,600	7,600	7,100	670	4,958,000
05/03/2012	7,300	0.30 ▲	4.29	7,000	7,300	7,000	13,680	99,864,000
02/03/2012	7,000	0.20 ▲	2.94	6,600	7,000	6,600	28,950	202,650,000
01/03/2012	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	20	136,000
29/02/2012	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	20	138,000
28/02/2012	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	23,060	161,420,000
27/02/2012	7,300	0.10 ▲	1.39	6,900	7,300	6,900	1,560	11,388,000
24/02/2012	7,200	0.20 ▲	2.86	6,700	7,200	6,700	20,850	150,120,000
23/02/2012	7,000	0.00 ■■	0.00	6,800	7,000	6,800	15,000	105,000,000
22/02/2012	7,000	0.30 ▲	4.48	6,600	7,000	6,600	7,120	49,840,000
21/02/2012	6,700	0.20 ▲	3.08	6,500	6,700	6,300	16,010	107,267,000
20/02/2012	6,500	-0.30 ▼	-4.41	6,800	6,800	6,500	850	5,525,000
17/02/2012	6,800	0.30 ▲	4.62	6,200	6,800	6,200	9,800	66,640,000
16/02/2012	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	1,940	12,610,000
15/02/2012	6,800	0.10 ▲	1.49	6,800	6,800	6,800	10	68,000
14/02/2012	6,700	-0.10 ▼	-1.47	6,700	7,100	6,500	14,310	95,877,000
13/02/2012	6,800	-0.30 ▼	-4.23	7,300	7,300	6,800	1,680	11,424,000
10/02/2012	7,100	-0.20 ▼	-2.74	7,200	7,200	7,000	3,620	25,702,000
09/02/2012	7,300	-0.20 ▼	-2.67	7,300	7,300	7,300	140	1,022,000
08/02/2012	7,500	0.20 ▲	2.74	7,500	7,500	7,500	1,050	7,875,000
07/02/2012	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	2,000	14,600,000
06/02/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
03/02/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	3,000	22,800,000
02/02/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,500	4,100	31,160,000
01/02/2012	7,300	-0.30 ▼	-3.95	7,400	7,400	7,300	3,000	21,900,000
31/01/2012	7,600	0.10 ▲	1.33	7,500	7,600	7,500	7,500	57,000,000
30/01/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	3,210	24,075,000
20/01/2012	7,500	0.00 ■■	0.00	7,300	7,500	7,300	2,700	20,250,000
19/01/2012	7,500	0.00 ■■	0.00	7,200	7,500	7,200	1,230	9,225,000
18/01/2012	7,500	0.20 ▲	2.74	7,000	7,500	7,000	2,260	16,950,000
17/01/2012	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	10	73,000
16/01/2012	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	10	76,000
13/01/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
12/01/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	10	79,000
11/01/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	10	79,000
10/01/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	10	79,000
09/01/2012	7,900	0.30 ▲	3.95	7,500	7,900	7,300	41,810	330,299,000
06/01/2012	7,600	0.30 ▲	4.11	7,000	7,600	7,000	30	228,000
05/01/2012	7,300	-0.30 ▼	-3.95	7,600	7,600	7,300	30	219,000
04/01/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
03/01/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,000	100	760,000
30/12/2011	7,300	0.30 ▲	4.29	6,700	7,300	6,700	70	511,000
29/12/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
28/12/2011	7,000	0.30 ▲	4.48	6,400	7,000	6,400	20	140,000
27/12/2011	7,900	0.00 ■■	0.00	7,600	7,900	7,600	9,530	75,287,000
26/12/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,600	2,100	16,590,000
23/12/2011	7,900	0.30 ▲	3.95	7,300	7,900	7,300	520	4,108,000
22/12/2011	7,600	-0.40 ▼	-5.00	8,000	8,000	7,600	11,210	85,196,000
21/12/2011	8,000	0.30 ▲	3.90	8,000	8,000	7,800	3,170	25,360,000
20/12/2011	7,700	0.20 ▲	2.67	7,800	7,800	7,500	5,340	41,118,000
19/12/2011	7,500	0.30 ▲	4.17	7,200	7,500	7,200	5,560	41,700,000
16/12/2011	7,200	0.20 ▲	2.86	6,900	7,200	6,900	2,090	15,048,000
15/12/2011	7,000	0.20 ▲	2.94	7,000	7,000	7,000	360	2,520,000
14/12/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	2,700	18,360,000
13/12/2011	6,800	0.30 ▲	4.62	6,500	6,800	6,500	6,280	42,704,000
12/12/2011	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	1,220	7,930,000
09/12/2011	6,800	0.30 ▲	4.62	6,800	6,800	6,800	7,000	47,600,000
08/12/2011	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	10	65,000
07/12/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	7,640	51,952,000
06/12/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	4,000	27,200,000
05/12/2011	6,800	0.30 ▲	4.62	6,700	6,800	6,700	670	4,556,000
02/12/2011	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	880	5,720,000
01/12/2011	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	20	132,000
30/11/2011	6,700	0.30 ▲	4.69	6,700	6,700	6,700	30	201,000
29/11/2011	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
28/11/2011	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
25/11/2011	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
24/11/2011	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	4,080	26,112,000
23/11/2011	6,700	0.20 ▲	3.08	6,300	6,700	6,300	1,490	9,983,000
22/11/2011	6,500	0.30 ▲	4.84	5,900	6,500	5,900	1,500	9,750,000
21/11/2011	6,200	-0.30 ▼	-4.62	6,800	6,800	6,200	1,540	9,548,000
18/11/2011	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	1,200	7,800,000
17/11/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
16/11/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
15/11/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
14/11/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
11/11/2011	6,800	-0.30 ▼	-4.23	6,800	6,800	6,800	1,200	8,160,000
10/11/2011	7,100	0.20 ▲	2.90	6,700	7,100	6,700	40	284,000
09/11/2011	6,900	0.20 ▲	2.99	6,900	6,900	6,900	20	138,000
08/11/2011	6,700	0.10 ▲	1.52	6,500	6,700	6,500	150	1,005,000
07/11/2011	6,600	0.30 ▲	4.76	6,200	6,600	6,200	2,080	13,728,000
04/11/2011	6,300	0.10 ▲	1.61	6,200	6,300	6,200	3,420	21,546,000
03/11/2011	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	20	124,000
02/11/2011	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	340	2,142,000
01/11/2011	6,600	0.10 ▲	1.54	6,600	6,600	6,600	100	660,000
31/10/2011	6,500	0.10 ▲	1.56	6,500	6,500	6,500	100	650,000
28/10/2011	6,400	0.00 ■■	0.00	6,400	6,400	6,400	2,240	14,336,000
27/10/2011	6,400	0.00 ■■	0.00	6,400	6,400	6,400	3,310	21,184,000
26/10/2011	6,400	-0.10 ▼	-1.54	6,400	6,500	6,400	5,000	32,000,000
25/10/2011	6,500	0.00 ■■	0.00	6,500	6,500	6,500	1,100	7,150,000
24/10/2011	6,500	0.10 ▲	1.56	6,100	6,500	6,100	240	1,560,000
21/10/2011	6,400	0.30 ▲	4.92	6,400	6,400	6,400	40	256,000
20/10/2011	6,100	-0.20 ▼	-3.17	6,200	6,200	6,100	30	183,000
19/10/2011	6,300	-0.20 ▼	-3.08	6,500	6,500	6,300	1,020	6,426,000
18/10/2011	6,500	-0.30 ▼	-4.41	7,000	7,000	6,500	20	130,000
17/10/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
14/10/2011	6,800	0.30 ▲	4.62	6,800	6,800	6,800	30	204,000
13/10/2011	6,500	0.10 ▲	1.56	6,100	6,500	6,100	3,690	23,985,000
12/10/2011	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
11/10/2011	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	500	3,200,000
10/10/2011	6,700	-0.20 ▼	-2.90	6,700	6,700	6,700	300	2,010,000
07/10/2011	6,900	0.10 ▲	1.47	6,900	6,900	6,900	10	69,000
06/10/2011	6,800	0.30 ▲	4.62	6,200	6,800	6,200	860	5,848,000
05/10/2011	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	50	325,000
04/10/2011	6,600	-0.30 ▼	-4.35	6,700	6,700	6,600	1,630	10,758,000
03/10/2011	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
30/09/2011	6,900	-0.30 ▼	-4.17	7,100	7,100	6,900	60	414,000
29/09/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
28/09/2011	7,200	0.20 ▲	2.86	7,100	7,200	7,100	2,150	15,480,000
27/09/2011	7,000	0.30 ▲	4.48	6,900	7,000	6,900	160	1,120,000
26/09/2011	6,700	-0.30 ▼	-4.29	6,900	6,900	6,700	1,660	11,122,000
23/09/2011	7,000	0.30 ▲	4.48	6,900	7,000	6,900	50	350,000
22/09/2011	6,700	0.00 ■■	0.00	7,000	7,000	6,700	340	2,278,000
21/09/2011	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	190	1,273,000
20/09/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
19/09/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	230	1,564,000
16/09/2011	6,800	-0.10 ▼	-1.45	6,800	6,800	6,600	4,460	30,328,000
15/09/2011	6,900	-0.30 ▼	-4.17	7,200	7,200	6,900	2,140	14,766,000
14/09/2011	7,200	0.30 ▲	4.35	7,200	7,200	7,200	1,840	13,248,000
13/09/2011	6,900	-0.20 ▼	-2.82	6,900	7,100	6,900	2,580	17,802,000
12/09/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
09/09/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
08/09/2011	7,100	0.10 ▲	1.43	7,100	7,300	7,100	4,200	29,820,000
07/09/2011	7,000	0.00 ■■	0.00	7,100	7,100	7,000	1,770	12,390,000
06/09/2011	7,000	-0.20 ▼	-2.78	7,200	7,200	6,900	1,130	7,910,000
05/09/2011	7,200	0.30 ▲	4.35	6,600	7,200	6,600	6,660	47,952,000
01/09/2011	6,900	0.00 ■■	0.00	7,000	7,000	6,800	1,880	12,972,000
31/08/2011	6,900	0.20 ▲	2.99	6,400	6,900	6,400	600	4,140,000
30/08/2011	6,700	0.20 ▲	3.08	6,800	6,800	6,700	230	1,541,000
29/08/2011	6,500	0.00 ■■	0.00	6,500	6,500	6,500	1,060	6,890,000
26/08/2011	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
25/08/2011	6,500	0.00 ■■	0.00	6,500	6,500	6,200	870	5,655,000
24/08/2011	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	250	1,625,000
23/08/2011	6,800	0.30 ▲	4.62	6,800	6,800	6,800	10	68,000
22/08/2011	6,500	0.30 ▲	4.84	6,200	6,500	6,200	14,000	91,000,000
19/08/2011	6,200	-0.30 ▼	-4.62	6,300	6,300	6,200	940	5,828,000
18/08/2011	6,500	0.00 ■■	0.00	6,500	6,500	6,500	3,080	20,020,000
17/08/2011	6,500	0.00 ■■	0.00	6,200	6,500	6,200	2,020	13,130,000
16/08/2011	6,500	0.00 ■■	0.00	6,500	6,500	6,500	1,500	9,750,000
15/08/2011	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	20	130,000
12/08/2011	6,800	0.30 ▲	4.62	6,800	6,800	6,800	10	68,000
11/08/2011	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	690	4,485,000
10/08/2011	6,800	0.10 ▲	1.49	6,400	6,800	6,400	80	544,000
09/08/2011	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	130	871,000
08/08/2011	7,000	0.30 ▲	4.48	6,500	7,000	6,500	920	6,440,000
05/08/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,700	800	5,360,000
04/08/2011	6,700	0.10 ▲	1.52	6,300	6,800	6,300	2,820	18,894,000
03/08/2011	6,600	-0.30 ▼	-4.35	6,600	6,600	6,600	190	1,254,000
02/08/2011	6,900	0.00 ■■	0.00	6,600	6,900	6,600	590	4,071,000
01/08/2011	6,900	0.20 ▲	2.99	7,000	7,000	6,900	20	138,000
29/07/2011	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	20	134,000
28/07/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	90	612,000
27/07/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
26/07/2011	6,800	0.20 ▲	3.03	6,600	6,800	6,300	2,320	15,776,000
25/07/2011	6,600	-0.20 ▼	-2.94	6,600	6,600	6,600	10	66,000
22/07/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	3,760	25,568,000
21/07/2011	6,800	-0.20 ▼	-2.86	7,000	7,000	6,700	4,100	27,880,000
20/07/2011	7,000	-0.10 ▼	-1.41	6,800	7,000	6,800	3,620	25,340,000
19/07/2011	7,100	0.30 ▲	4.41	6,500	7,100	6,500	2,010	14,271,000
18/07/2011	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	1	6,800
15/07/2011	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	20	140,000
14/07/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
13/07/2011	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	20	144,000
12/07/2011	7,500	0.30 ▲	4.17	7,500	7,500	7,500	1,070	8,025,000
11/07/2011	7,200	0.20 ▲	2.86	7,200	7,200	7,200	520	3,744,000
08/07/2011	7,000	0.00 ■■	0.00	7,300	7,300	7,000	60	420,000
07/07/2011	7,000	-0.20 ▼	-2.78	7,500	7,500	7,000	1,250	8,750,000
06/07/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
05/07/2011	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	40	288,000
04/07/2011	7,500	0.30 ▲	4.17	7,000	7,500	7,000	130	975,000
01/07/2011	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	10	72,000
30/06/2011	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	10	73,000
29/06/2011	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	70	532,000
28/06/2011	7,900	-0.40 ▼	-4.82	7,900	7,900	7,900	950	7,505,000
27/06/2011	8,300	0.20 ▲	2.47	7,900	8,300	7,700	440	3,652,000
24/06/2011	8,100	0.20 ▲	2.53	8,200	8,200	8,100	30	243,000
23/06/2011	7,900	-0.30 ▼	-3.66	8,500	8,500	7,900	20	158,000
22/06/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
21/06/2011	8,200	0.30 ▲	3.80	7,600	8,200	7,600	4,210	34,522,000
20/06/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
17/06/2011	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	310	2,449,000
16/06/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	200	1,600,000
15/06/2011	8,000	-0.40 ▼	-4.76	8,700	8,700	8,000	2,990	23,920,000
14/06/2011	8,400	0.40 ▲	5.00	7,900	8,400	7,900	2,340	19,656,000
13/06/2011	8,000	-0.10 ▼	-1.23	8,000	8,100	8,000	830	6,640,000
10/06/2011	8,100	0.00 ■■	0.00	7,800	8,100	7,800	26,810	217,161,000
09/06/2011	8,100	0.20 ▲	2.53	7,700	8,100	7,700	230	1,863,000
08/06/2011	7,900	-0.30 ▼	-3.66	8,200	8,200	7,900	1,280	10,112,000
07/06/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
06/06/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
03/06/2011	8,200	-0.40 ▼	-4.65	8,300	8,600	8,200	7,000	57,400,000
02/06/2011	8,600	0.40 ▲	4.88	8,300	8,600	8,300	150	1,290,000
01/06/2011	8,200	0.20 ▲	2.50	8,000	8,200	8,000	100	820,000
31/05/2011	8,000	0.10 ▲	1.27	8,000	8,000	8,000	160	1,280,000
30/05/2011	7,900	0.10 ▲	1.28	7,800	7,900	7,800	1,240	9,796,000
27/05/2011	7,800	0.30 ▲	4.00	7,200	7,800	7,200	4,160	32,448,000
26/05/2011	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	6,870	51,525,000
25/05/2011	7,800	0.10 ▲	1.30	7,500	7,800	7,500	400	3,120,000
24/05/2011	7,700	0.30 ▲	4.05	7,700	7,700	7,700	10	77,000
23/05/2011	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	820	6,068,000
20/05/2011	7,500	-0.20 ▼	-2.60	7,700	7,700	7,500	5,200	39,000,000
19/05/2011	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
18/05/2011	7,700	0.00 ■■	0.00	7,700	7,700	7,700	2,450	18,865,000
17/05/2011	7,700	0.20 ▲	2.67	7,600	7,700	7,600	1,040	8,008,000
16/05/2011	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	1,010	7,575,000
13/05/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	1,000	7,600,000
12/05/2011	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	1,050	7,980,000
11/05/2011	7,700	0.20 ▲	2.67	7,600	7,700	7,600	3,500	26,950,000
10/05/2011	7,500	-0.20 ▼	-2.60	7,500	7,500	7,500	10	75,000
09/05/2011	7,700	0.10 ▲	1.32	7,600	7,700	7,600	2,000	15,400,000
06/05/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	130	988,000
05/05/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	1,010	7,676,000
04/05/2011	7,600	-0.40 ▼	-5.00	7,700	7,700	7,600	80	608,000
29/04/2011	8,000	-0.40 ▼	-4.76	8,000	8,000	8,000	2,000	16,000,000
28/04/2011	8,400	0.30 ▲	3.70	8,400	8,400	8,400	40	336,000
27/04/2011	8,100	0.30 ▲	3.85	7,800	8,100	7,800	1,010	8,181,000
26/04/2011	7,800	0.30 ▲	4.00	7,700	7,800	7,700	8,260	64,428,000
25/04/2011	7,500	0.30 ▲	4.17	7,500	7,500	7,500	70	525,000
22/04/2011	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	1,000	7,200,000
21/04/2011	7,500	-0.30 ▼	-3.85	7,900	7,900	7,500	7,660	57,450,000
20/04/2011	7,800	0.30 ▲	4.00	7,600	7,800	7,500	120	936,000
19/04/2011	7,500	-0.20 ▼	-2.60	7,500	7,500	7,500	1,000	7,500,000
18/04/2011	7,700	-0.30 ▼	-3.75	7,700	7,700	7,700	130	1,001,000
15/04/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	2,010	16,080,000
14/04/2011	8,000	-0.30 ▼	-3.61	8,000	8,000	8,000	1,550	12,400,000
13/04/2011	8,300	0.30 ▲	3.75	8,300	8,300	8,300	10	83,000
08/04/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
07/04/2011	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	1,210	9,680,000
06/04/2011	8,200	0.20 ▲	2.50	8,000	8,200	8,000	2,000	16,400,000
05/04/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	2,000	16,000,000
04/04/2011	8,000	-0.10 ▼	-1.23	8,400	8,400	8,000	1,440	11,520,000
01/04/2011	8,100	-0.40 ▼	-4.71	8,100	8,100	8,100	1,700	13,770,000
31/03/2011	8,500	0.20 ▲	2.41	7,900	8,500	7,900	120	1,020,000
30/03/2011	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	1,200	9,960,000
29/03/2011	8,700	0.00 ■■	0.00	8,700	8,700	8,700	1,900	16,530,000
28/03/2011	8,700	-0.30 ▼	-3.33	8,700	8,700	8,700	30	261,000
25/03/2011	9,000	0.30 ▲	3.45	9,000	9,000	9,000	1,210	10,890,000
24/03/2011	8,700	0.30 ▲	3.57	8,800	8,800	8,500	1,640	14,268,000
23/03/2011	8,400	0.40 ▲	5.00	8,200	8,400	8,200	8,390	70,476,000
22/03/2011	8,000	0.00 ■■	0.00	8,400	8,400	7,900	2,680	21,440,000
21/03/2011	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	30	240,000
18/03/2011	8,200	0.30 ▲	3.80	7,900	8,200	7,900	670	5,494,000
17/03/2011	7,900	-0.40 ▼	-4.82	8,600	8,700	7,900	7,100	56,090,000
16/03/2011	8,300	-0.40 ▼	-4.60	8,700	8,700	8,300	4,160	34,528,000
15/03/2011	8,700	-0.40 ▼	-4.40	8,900	8,900	8,700	2,460	21,402,000
14/03/2011	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	50	455,000
11/03/2011	9,200	0.10 ▲	1.10	9,200	9,400	9,200	610	5,612,000
10/03/2011	9,100	0.40 ▲	4.60	9,100	9,100	9,100	20	182,000
09/03/2011	8,700	-0.30 ▼	-3.33	9,000	9,000	8,600	1,590	13,833,000
08/03/2011	9,000	-0.10 ▼	-1.10	9,000	9,200	9,000	230	2,070,000
07/03/2011	9,100	0.00 ■■	0.00	8,700	9,100	8,700	1,500	13,650,000
04/03/2011	9,100	-0.40 ▼	-4.21	9,100	9,800	9,100	7,170	65,247,000
03/03/2011	9,500	-0.50 ▼	-5.00	10,200	10,200	9,500	4,610	43,795,000
02/03/2011	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	10	100,000
01/03/2011	10,500	0.30 ▲	2.94	10,500	10,500	10,500	10	105,000
28/02/2011	10,200	0.30 ▲	3.03	9,900	10,200	9,500	3,710	37,842,000
25/02/2011	9,900	0.40 ▲	4.21	9,500	9,900	9,100	50	495,000
24/02/2011	9,500	-0.50 ▼	-5.00	9,500	9,500	9,500	10	95,000
23/02/2011	10,000	0.00 ■■	0.00	10,500	10,500	10,000	2,740	27,400,000
22/02/2011	10,000	0.10 ▲	1.01	10,000	10,000	10,000	20	200,000
21/02/2011	9,900	-0.40 ▼	-3.88	9,800	9,900	9,800	1,870	18,513,000
18/02/2011	10,300	-0.20 ▼	-1.90	10,300	10,400	10,300	9,090	93,627,000
17/02/2011	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	9,230	96,915,000
16/02/2011	10,600	0.00 ■■	0.00	10,600	10,600	10,600	10,470	110,982,000
15/02/2011	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
14/02/2011	10,600	0.00 ■■	0.00	11,000	11,000	10,600	1,510	16,006,000
11/02/2011	10,600	0.00 ■■	0.00	10,600	10,600	10,600	15,000	159,000,000
10/02/2011	10,600	-0.10 ▼	-0.93	10,600	11,100	10,600	13,050	138,330,000
09/02/2011	10,700	-0.50 ▼	-4.46	11,000	11,300	10,700	8,040	86,028,000
08/02/2011	11,200	0.50 ▲	4.67	11,200	11,200	11,200	10	112,000
28/01/2011	10,700	-0.30 ▼	-2.73	11,000	11,000	10,600	1,820	19,474,000
27/01/2011	11,000	0.00 ■■	0.00	11,000	11,000	11,000	140	1,540,000
26/01/2011	11,000	0.00 ■■	0.00	10,700	11,000	10,600	4,960	54,560,000
25/01/2011	11,000	0.40 ▲	3.77	11,000	11,000	11,000	20	220,000
24/01/2011	10,600	-0.40 ▼	-3.64	10,700	11,000	10,600	1,880	19,928,000
21/01/2011	11,000	0.30 ▲	2.80	10,700	11,000	10,700	14,560	160,160,000
20/01/2011	10,700	-0.50 ▼	-4.46	11,000	11,000	10,700	1,640	17,548,000
19/01/2011	11,200	0.00 ■■	0.00	10,700	11,200	10,700	7,680	86,016,000
18/01/2011	11,200	-0.20 ▼	-1.75	11,000	11,300	10,900	5,130	57,456,000
17/01/2011	11,400	0.00 ■■	0.00	11,700	11,700	11,400	2,410	27,474,000
14/01/2011	11,400	0.10 ▲	0.88	11,400	11,400	11,400	10	114,000
13/01/2011	11,300	0.40 ▲	3.67	11,000	11,300	11,000	1,310	14,803,000
12/01/2011	10,900	0.10 ▲	0.93	11,000	11,000	10,300	8,640	94,176,000
11/01/2011	10,800	-0.20 ▼	-1.82	10,500	10,800	10,500	2,660	28,728,000
10/01/2011	11,000	-0.50 ▼	-4.35	11,200	11,500	11,000	1,550	17,050,000
07/01/2011	11,500	-0.50 ▼	-4.17	11,900	11,900	11,500	2,410	27,715,000
06/01/2011	12,000	0.00 ■■	0.00	12,000	12,000	11,700	1,840	22,080,000
05/01/2011	12,000	0.10 ▲	0.84	12,000	12,000	12,000	920	11,040,000
04/01/2011	11,900	-0.10 ▼	-0.83	12,500	12,500	11,600	1,050	12,495,000
31/12/2010	13,200	0.00 ■■	0.00	13,200	13,300	13,000	10,990	145,068,000
30/12/2010	13,200	0.20 ▲	1.54	13,000	13,200	13,000	11,920	157,344,000
29/12/2010	13,000	-0.30 ▼	-2.26	13,300	13,500	13,000	13,200	171,600,000
28/12/2010	13,300	0.50 ▲	3.91	13,400	13,400	13,000	13,540	180,082,000
27/12/2010	12,800	0.40 ▲	3.23	12,800	12,800	12,400	25,860	331,008,000
24/12/2010	12,400	0.10 ▲	0.81	12,600	12,600	12,300	6,030	74,772,000
23/12/2010	12,300	0.20 ▲	1.65	12,700	12,700	12,200	17,620	216,726,000
22/12/2010	12,100	0.50 ▲	4.31	11,600	12,100	11,600	11,560	139,876,000
21/12/2010	11,600	-0.20 ▼	-1.69	11,500	11,600	11,500	930	10,788,000
20/12/2010	11,800	-0.60 ▼	-4.84	12,000	12,000	11,800	570	6,726,000
17/12/2010	12,400	0.20 ▲	1.64	12,000	12,400	11,600	240	2,976,000
16/12/2010	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
15/12/2010	12,200	0.00 ■■	0.00	12,200	12,200	11,600	4,310	52,582,000
14/12/2010	12,200	-0.50 ▼	-3.94	12,100	12,600	12,100	3,250	39,650,000
13/12/2010	12,700	0.60 ▲	4.96	12,200	12,700	12,200	9,710	123,317,000
10/12/2010	12,100	-0.40 ▼	-3.20	12,100	12,100	12,100	1,000	12,100,000
09/12/2010	12,500	0.00 ■■	0.00	12,000	12,500	12,000	1,010	12,625,000
08/12/2010	12,500	0.50 ▲	4.17	12,500	12,500	12,500	10	125,000
07/12/2010	12,000	-0.40 ▼	-3.23	12,400	12,400	11,800	2,220	26,640,000
06/12/2010	12,400	-0.60 ▼	-4.62	12,400	13,000	12,400	6,950	86,180,000
03/12/2010	13,000	0.30 ▲	2.36	13,300	13,300	13,000	2,510	32,630,000
02/12/2010	12,700	0.50 ▲	4.10	12,700	12,700	12,500	2,030	25,781,000
01/12/2010	12,200	0.20 ▲	1.67	11,600	12,200	11,600	110	1,342,000
30/11/2010	12,000	0.00 ■■	0.00	12,000	12,000	12,000	10	120,000
29/11/2010	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1,180	14,160,000
26/11/2010	12,000	0.30 ▲	2.56	11,600	12,000	11,500	2,040	24,480,000
25/11/2010	11,700	-0.30 ▼	-2.50	12,500	12,500	11,700	20	234,000
24/11/2010	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
23/11/2010	12,000	0.50 ▲	4.35	12,000	12,000	12,000	20	240,000
22/11/2010	11,500	0.50 ▲	4.55	10,700	11,500	10,700	1,790	20,585,000
19/11/2010	11,000	-0.50 ▼	-4.35	11,500	11,600	11,000	5,060	55,660,000
18/11/2010	11,500	0.40 ▲	3.60	11,500	11,500	10,900	10,010	115,115,000
17/11/2010	11,100	-0.50 ▼	-4.31	11,600	11,600	11,100	3,100	34,410,000
16/11/2010	11,600	-0.50 ▼	-4.13	11,500	11,600	11,500	1,020	11,832,000
15/11/2010	12,100	-0.30 ▼	-2.42	12,000	12,100	12,000	450	5,445,000
12/11/2010	12,400	-0.60 ▼	-4.62	12,400	12,400	12,400	2,100	26,040,000
11/11/2010	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
10/11/2010	13,000	0.20 ▲	1.56	13,000	13,000	13,000	10,000	130,000,000
09/11/2010	12,800	-0.20 ▼	-1.54	13,000	13,000	12,800	8,860	113,408,000
08/11/2010	13,000	0.20 ▲	1.56	12,800	13,400	12,800	26,600	345,800,000
05/11/2010	12,800	0.00 ■■	0.00	12,800	12,800	12,800	170	2,176,000
04/11/2010	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
03/11/2010	12,800	0.00 ■■	0.00	12,800	12,800	12,800	1,000	12,800,000
02/11/2010	12,800	0.00 ■■	0.00	12,800	12,800	12,800	600	7,680,000
01/11/2010	12,800	0.00 ■■	0.00	13,300	13,300	12,500	120	1,536,000
29/10/2010	12,800	0.00 ■■	0.00	12,800	12,800	12,800	90	1,152,000
28/10/2010	12,800	-0.60 ▼	-4.48	12,800	12,800	12,800	430	5,504,000
27/10/2010	13,400	0.40 ▲	3.08	13,000	13,400	13,000	10,010	134,134,000
26/10/2010	13,000	0.00 ■■	0.00	13,000	13,000	13,000	4,000	52,000,000
25/10/2010	13,000	0.00 ■■	0.00	13,000	13,000	13,000	10,000	130,000,000
22/10/2010	13,000	-0.10 ▼	-0.76	13,000	13,100	13,000	23,660	307,580,000
21/10/2010	13,100	0.20 ▲	1.55	12,900	13,100	12,900	20,260	265,406,000
20/10/2010	12,900	-0.50 ▼	-3.73	13,000	13,000	12,900	21,610	278,769,000
19/10/2010	13,400	0.30 ▲	2.29	13,300	13,400	13,100	54,100	724,940,000
18/10/2010	13,100	-0.20 ▼	-1.50	13,200	13,400	13,100	11,000	144,100,000
15/10/2010	13,300	-0.10 ▼	-0.75	13,000	13,500	13,000	26,200	348,460,000
14/10/2010	13,400	-0.20 ▼	-1.47	13,400	13,400	13,400	2,100	28,140,000
13/10/2010	13,600	0.60 ▲	4.62	13,600	13,600	13,600	10,850	147,560,000
12/10/2010	13,000	-0.50 ▼	-3.70	13,000	13,000	13,000	480	6,240,000
11/10/2010	13,500	-0.30 ▼	-2.17	13,200	13,500	13,200	4,650	62,775,000
08/10/2010	13,800	0.60 ▲	4.55	13,800	13,800	13,800	30	414,000
07/10/2010	13,200	-0.10 ▼	-0.75	13,200	13,300	13,200	2,400	31,680,000
06/10/2010	13,300	0.10 ▲	0.76	13,300	13,300	13,300	5,890	78,337,000
05/10/2010	13,200	-0.10 ▼	-0.75	13,100	13,200	13,100	3,820	50,424,000
04/10/2010	13,300	-0.30 ▼	-2.21	13,000	13,600	13,000	6,580	87,514,000
01/10/2010	13,600	0.10 ▲	0.74	13,500	13,600	13,400	5,200	70,720,000
30/09/2010	13,500	-0.50 ▼	-3.57	13,400	13,500	13,400	7,480	100,980,000
29/09/2010	14,000	0.00 ■■	0.00	13,300	14,000	13,300	1,450	20,300,000
28/09/2010	14,000	0.50 ▲	3.70	13,100	14,000	13,100	610	8,540,000
27/09/2010	13,500	-0.50 ▼	-3.57	13,500	13,500	13,500	600	8,100,000
24/09/2010	14,000	0.20 ▲	1.45	14,000	14,000	14,000	200	2,800,000
23/09/2010	13,800	-0.20 ▼	-1.43	13,800	13,800	13,500	30,350	418,830,000
22/09/2010	14,000	0.20 ▲	1.45	14,000	14,000	14,000	30	420,000
21/09/2010	13,800	0.40 ▲	2.99	13,000	13,900	13,000	13,970	192,786,000
20/09/2010	13,400	-0.50 ▼	-3.60	13,400	13,400	13,400	10	134,000
17/09/2010	13,900	0.40 ▲	2.96	13,500	13,900	13,500	2,010	27,939,000
16/09/2010	13,500	0.50 ▲	3.85	13,300	13,500	13,300	2,210	29,835,000
15/09/2010	13,000	-0.40 ▼	-2.99	13,800	14,000	13,000	1,100	14,300,000
14/09/2010	13,400	-0.60 ▼	-4.29	13,300	13,400	13,300	12,100	162,140,000
13/09/2010	14,000	0.30 ▲	2.19	13,100	14,000	13,100	15,260	213,640,000
10/09/2010	13,700	0.60 ▲	4.58	13,100	13,700	13,100	12,320	168,784,000
09/09/2010	13,100	-0.10 ▼	-0.76	13,500	13,700	13,100	5,320	69,692,000
08/09/2010	13,200	-0.10 ▼	-0.75	13,100	13,200	13,100	7,870	103,884,000
07/09/2010	13,300	-0.30 ▼	-2.21	13,800	13,800	13,300	1,690	22,477,000
06/09/2010	13,600	0.30 ▲	2.26	13,300	13,800	13,300	5,140	69,904,000
01/09/2010	13,300	0.00 ■■	0.00	13,000	13,300	13,000	5,100	67,830,000
31/08/2010	13,300	0.30 ▲	2.31	13,300	13,300	13,300	200	2,660,000
30/08/2010	13,000	0.60 ▲	4.84	13,000	13,000	13,000	12,760	165,880,000
27/08/2010	12,400	-0.60 ▼	-4.62	12,800	13,000	12,400	6,500	80,600,000
26/08/2010	13,000	0.30 ▲	2.36	13,000	13,000	13,000	640	8,320,000
25/08/2010	12,700	-0.60 ▼	-4.51	12,700	12,800	12,700	5,340	67,818,000
24/08/2010	13,300	-0.60 ▼	-4.32	13,400	13,500	13,300	3,950	52,535,000
23/08/2010	13,900	0.30 ▲	2.21	13,500	13,900	13,500	3,000	41,700,000
20/08/2010	13,600	-0.20 ▼	-1.45	13,800	13,800	13,400	15,370	209,032,000
19/08/2010	13,800	-0.70 ▼	-4.83	14,500	14,500	13,800	1,630	22,494,000
18/08/2010	14,500	0.30 ▲	2.11	14,600	14,600	13,700	1,300	18,850,000
17/08/2010	14,200	-0.10 ▼	-0.70	13,800	14,200	13,800	3,320	47,144,000
16/08/2010	14,300	0.00 ■■	0.00	14,300	14,300	14,300	1,000	14,300,000
13/08/2010	14,300	0.50 ▲	3.62	14,300	14,300	14,300	2,000	28,600,000
12/08/2010	13,800	-0.70 ▼	-4.83	14,000	14,000	13,800	5,710	78,798,000
11/08/2010	14,500	-0.50 ▼	-3.33	14,500	14,500	14,500	200	2,900,000
10/08/2010	15,000	0.00 ■■	0.00	15,000	15,000	14,300	1,150	17,250,000
09/08/2010	15,000	-0.10 ▼	-0.66	14,400	15,000	14,400	2,100	31,500,000
06/08/2010	15,100	0.30 ▲	2.03	14,500	15,100	14,500	1,010	15,251,000
05/08/2010	14,800	-0.60 ▼	-3.90	14,800	14,800	14,800	2,800	41,440,000
04/08/2010	15,400	-0.10 ▼	-0.65	15,400	15,400	15,300	21,560	332,024,000
03/08/2010	15,500	0.10 ▲	0.65	15,600	15,900	15,500	8,500	131,750,000
02/08/2010	15,400	-0.20 ▼	-1.28	15,600	15,600	15,400	4,500	69,300,000
30/07/2010	15,600	0.40 ▲	2.63	15,500	15,600	15,500	6,050	94,380,000
29/07/2010	15,200	0.20 ▲	1.33	15,300	15,300	15,200	11,400	173,280,000
28/07/2010	15,000	-0.40 ▼	-2.60	15,000	15,400	15,000	2,650	39,750,000
27/07/2010	15,400	-0.10 ▼	-0.65	15,900	15,900	15,200	6,930	106,722,000
26/07/2010	15,500	-0.50 ▼	-3.12	15,700	15,700	15,500	2,810	43,555,000
23/07/2010	16,000	0.30 ▲	1.91	16,100	16,100	15,900	1,180	18,880,000
22/07/2010	15,700	-0.40 ▼	-2.48	15,700	15,700	15,700	500	7,850,000
21/07/2010	16,100	0.00 ■■	0.00	15,500	16,100	15,500	2,990	48,139,000
20/07/2010	16,100	0.10 ▲	0.63	15,800	16,100	15,800	10,280	165,508,000
19/07/2010	16,000	0.00 ■■	0.00	16,000	16,000	16,000	6,440	103,040,000
16/07/2010	16,000	0.40 ▲	2.56	15,600	16,000	15,600	3,530	56,480,000
15/07/2010	15,600	0.00 ■■	0.00	15,600	15,600	15,500	550	8,580,000
14/07/2010	15,600	0.10 ▲	0.65	16,100	16,100	15,500	11,540	180,024,000
13/07/2010	15,500	-0.20 ▼	-1.27	16,300	16,300	15,300	2,520	39,060,000
12/07/2010	15,700	0.50 ▲	3.29	15,200	15,700	15,200	7,980	125,286,000
09/07/2010	15,200	-0.30 ▼	-1.94	15,200	15,300	15,200	7,980	121,296,000
08/07/2010	15,500	-0.50 ▼	-3.12	16,500	16,500	15,500	1,270	19,685,000
07/07/2010	16,000	0.70 ▲	4.58	15,300	16,000	15,300	58,160	930,560,000
06/07/2010	15,300	-0.70 ▼	-4.38	15,300	15,300	15,300	10	153,000
05/07/2010	16,000	0.20 ▲	1.27	16,000	16,000	16,000	1,100	17,600,000
02/07/2010	15,800	-0.40 ▼	-2.47	15,600	16,200	15,600	2,160	34,128,000
01/07/2010	16,200	0.00 ■■	0.00	16,000	16,200	15,800	4,430	71,766,000
30/06/2010	16,200	0.00 ■■	0.00	15,700	16,200	15,700	7,190	116,478,000
29/06/2010	16,200	0.40 ▲	2.53	15,900	16,200	15,900	12,280	198,936,000
28/06/2010	15,800	-0.20 ▼	-1.25	15,600	16,000	15,600	9,820	155,156,000
25/06/2010	16,000	0.00 ■■	0.00	15,600	16,000	15,600	6,520	104,320,000
24/06/2010	16,000	0.00 ■■	0.00	16,500	16,500	15,800	7,910	126,560,000
23/06/2010	16,000	0.30 ▲	1.91	15,700	16,000	15,700	16,860	269,760,000
22/06/2010	15,700	-0.30 ▼	-1.88	15,500	16,000	15,500	1,250	19,625,000
21/06/2010	16,000	0.40 ▲	2.56	15,700	16,000	15,700	18,900	302,400,000
18/06/2010	15,600	-0.40 ▼	-2.50	16,000	16,000	15,600	2,150	33,540,000
17/06/2010	16,000	0.50 ▲	3.23	16,000	16,000	16,000	21,000	336,000,000
16/06/2010	15,500	-0.50 ▼	-3.12	16,000	16,000	15,500	12,100	187,550,000
15/06/2010	16,000	0.50 ▲	3.23	15,300	16,000	15,300	3,020	48,320,000
14/06/2010	15,500	-0.50 ▼	-3.12	16,000	16,000	15,500	1,720	26,660,000
11/06/2010	16,000	0.00 ■■	0.00	15,500	16,400	15,500	23,370	373,920,000
10/06/2010	16,000	-0.20 ▼	-1.23	15,500	16,200	15,500	6,510	104,160,000
09/06/2010	16,200	0.70 ▲	4.52	15,500	16,200	15,500	54,140	877,068,000
08/06/2010	15,500	0.00 ■■	0.00	15,500	15,600	15,500	37,270	577,685,000
07/06/2010	15,500	-0.70 ▼	-4.32	15,500	15,600	15,500	16,890	261,795,000
04/06/2010	16,200	-0.10 ▼	-0.61	16,300	16,300	16,000	18,060	292,572,000
03/06/2010	16,300	0.70 ▲	4.49	16,000	16,300	16,000	22,420	365,446,000
02/06/2010	15,600	-0.60 ▼	-3.70	15,500	15,600	15,500	1,880	29,328,000
01/06/2010	16,200	0.70 ▲	4.52	14,900	16,200	14,900	46,920	760,104,000
31/05/2010	15,500	0.00 ■■	0.00	15,500	16,200	15,500	16,500	255,750,000
28/05/2010	15,500	-0.50 ▼	-3.12	16,700	16,700	15,500	38,180	591,790,000
27/05/2010	16,000	0.60 ▲	3.90	15,800	16,000	15,400	10,170	162,720,000
26/05/2010	15,400	0.70 ▲	4.76	15,100	15,400	15,100	16,450	253,330,000
25/05/2010	14,700	0.00 ■■	0.00	15,200	15,400	14,700	34,110	501,417,000
24/05/2010	14,700	0.70 ▲	5.00	14,000	14,700	14,000	7,770	114,219,000
21/05/2010	14,000	-0.40 ▼	-2.78	14,100	14,200	13,800	77,080	1,079,120,000
20/05/2010	14,400	-0.50 ▼	-3.36	14,400	14,400	14,300	23,560	339,264,000
19/05/2010	14,900	-0.70 ▼	-4.49	14,900	15,100	14,900	43,300	645,170,000
18/05/2010	15,600	0.60 ▲	4.00	15,100	15,600	14,300	20,140	314,184,000
17/05/2010	15,000	-0.20 ▼	-1.32	14,800	15,100	14,800	17,220	258,300,000
14/05/2010	15,200	-0.70 ▼	-4.40	15,800	15,900	15,200	36,330	552,216,000
13/05/2010	15,900	-0.10 ▼	-0.62	16,000	16,000	15,900	10,190	162,021,000
12/05/2010	16,000	-0.80 ▼	-4.76	16,100	16,600	16,000	59,480	951,680,000
11/05/2010	16,800	0.00 ■■	0.00	17,000	17,000	16,600	23,350	392,280,000
10/05/2010	16,800	0.30 ▲	1.82	17,300	17,300	15,700	220,240	3,700,032,000
07/05/2010	16,500	-0.50 ▼	-2.94	16,500	17,000	16,500	20,570	339,405,000
06/05/2010	17,000	0.00 ■■	0.00	17,800	17,800	17,000	150,290	2,554,930,000
05/05/2010	17,000	0.50 ▲	3.03	16,100	17,300	16,100	59,880	1,017,960,000
04/05/2010	16,500	-0.10 ▼	-0.60	16,200	17,100	16,200	107,970	1,781,505,000
29/04/2010	16,600	-0.10 ▼	-0.60	16,400	17,000	16,400	25,840	428,944,000
28/04/2010	16,700	-0.10 ▼	-0.60	16,000	17,000	16,000	92,420	1,543,414,000
27/04/2010	16,800	0.60 ▲	3.70	15,700	17,000	15,700	103,690	1,741,992,000
26/04/2010	16,200	0.40 ▲	2.53	15,600	16,300	15,600	57,950	938,790,000
22/04/2010	15,800	-0.40 ▼	-2.47	15,800	16,200	15,500	20,730	327,534,000
21/04/2010	16,200	0.20 ▲	1.25	16,800	16,800	15,200	316,770	5,131,674,000
20/04/2010	16,000	0.70 ▲	4.58	16,000	16,000	16,000	75,530	1,208,480,000
19/04/2010	15,300	0.70 ▲	4.79	15,000	15,300	15,000	128,230	1,961,919,000
16/04/2010	14,600	0.60 ▲	4.29	14,500	14,700	14,200	47,950	700,070,000
15/04/2010	14,000	0.10 ▲	0.72	14,000	14,000	14,000	16,900	236,600,000
14/04/2010	13,900	-0.10 ▼	-0.71	13,700	14,300	13,600	9,660	134,274,000
13/04/2010	14,000	-0.20 ▼	-1.41	14,000	14,100	13,900	22,010	308,140,000
12/04/2010	14,200	0.30 ▲	2.16	14,200	14,200	13,900	21,270	302,034,000
09/04/2010	13,900	0.10 ▲	0.72	14,000	14,200	13,900	14,760	205,164,000
08/04/2010	13,800	-0.20 ▼	-1.43	13,600	14,000	13,600	18,270	252,126,000
07/04/2010	14,000	0.00 ■■	0.00	14,400	14,400	13,900	3,680	51,520,000
06/04/2010	14,000	0.50 ▲	3.70	13,500	14,100	13,500	31,900	446,600,000
05/04/2010	13,500	0.00 ■■	0.00	13,800	13,800	13,500	21,050	284,175,000
02/04/2010	13,500	0.20 ▲	1.50	13,700	13,700	13,500	9,520	128,520,000
01/04/2010	13,300	-0.20 ▼	-1.48	13,500	13,600	13,300	14,510	192,983,000
31/03/2010	13,500	0.00 ■■	0.00	13,500	13,700	13,500	17,550	236,925,000
30/03/2010	13,500	-0.20 ▼	-1.46	13,600	13,700	13,300	3,360	45,360,000
29/03/2010	13,700	0.40 ▲	3.01	13,000	13,700	13,000	8,770	120,149,000
26/03/2010	13,300	-0.20 ▼	-1.48	13,400	13,500	13,300	17,010	226,233,000
25/03/2010	13,500	-0.20 ▼	-1.46	13,600	13,600	13,500	10,040	135,540,000
24/03/2010	13,700	0.10 ▲	0.74	13,600	13,700	13,600	7,750	106,175,000
23/03/2010	13,600	-0.10 ▼	-0.73	13,600	13,800	13,600	9,520	129,472,000
22/03/2010	13,700	0.10 ▲	0.74	13,300	13,700	13,300	5,160	70,692,000
19/03/2010	13,600	-0.10 ▼	-0.73	13,800	13,800	13,600	19,700	267,920,000
18/03/2010	13,700	0.40 ▲	3.01	13,200	13,700	13,200	10,070	137,959,000
17/03/2010	13,300	-0.50 ▼	-3.62	14,000	14,000	13,300	11,170	148,561,000
16/03/2010	13,800	-0.60 ▼	-4.17	13,800	14,000	13,700	23,290	321,402,000
15/03/2010	14,400	0.50 ▲	3.60	14,000	14,500	14,000	46,650	671,760,000
12/03/2010	13,900	0.30 ▲	2.21	13,600	13,900	13,600	13,000	180,700,000
11/03/2010	13,600	-0.20 ▼	-1.45	13,800	13,900	13,600	8,800	119,680,000
10/03/2010	13,800	-0.10 ▼	-0.72	13,900	13,900	13,600	17,910	247,158,000
09/03/2010	13,900	0.00 ■■	0.00	13,800	14,000	13,500	15,110	210,029,000
08/03/2010	13,900	0.40 ▲	2.96	13,500	13,900	13,500	18,320	254,648,000
05/03/2010	13,500	0.00 ■■	0.00	13,500	13,500	13,300	7,790	105,165,000
04/03/2010	13,500	0.00 ■■	0.00	13,500	13,800	13,400	6,800	91,800,000
03/03/2010	13,500	0.10 ▲	0.75	13,000	13,500	13,000	3,330	44,955,000
02/03/2010	13,400	0.00 ■■	0.00	13,000	13,400	13,000	3,580	47,972,000
01/03/2010	13,400	0.10 ▲	0.75	12,900	13,500	12,900	5,230	70,082,000
26/02/2010	13,300	0.00 ■■	0.00	13,500	13,500	13,000	7,390	98,287,000
25/02/2010	13,300	0.30 ▲	2.31	13,500	13,500	12,900	6,710	89,243,000
24/02/2010	13,000	-0.40 ▼	-2.99	13,600	13,600	13,000	110	1,430,000
23/02/2010	13,400	-0.10 ▼	-0.74	13,200	13,500	13,200	4,440	59,496,000
22/02/2010	13,500	0.30 ▲	2.27	13,200	13,600	13,200	7,230	97,605,000
12/02/2010	13,200	-0.50 ▼	-3.65	13,200	13,800	13,200	24,620	324,984,000
11/02/2010	13,700	0.20 ▲	1.48	13,500	13,700	13,500	12,450	170,565,000
10/02/2010	13,500	0.50 ▲	3.85	13,400	13,500	13,300	2,830	38,205,000
09/02/2010	13,000	-0.10 ▼	-0.76	12,700	13,200	12,700	12,290	159,770,000
08/02/2010	13,100	-0.20 ▼	-1.50	13,300	13,400	13,000	17,480	228,988,000
05/02/2010	13,300	-0.20 ▼	-1.48	13,000	13,500	13,000	13,570	180,481,000
04/02/2010	13,500	0.20 ▲	1.50	13,300	13,500	13,300	12,710	171,585,000
03/02/2010	13,300	0.30 ▲	2.31	13,200	13,300	13,000	12,760	169,708,000
02/02/2010	13,000	-0.10 ▼	-0.76	13,300	13,300	13,000	19,150	248,950,000
01/02/2010	13,100	-0.40 ▼	-2.96	13,100	13,500	13,100	12,110	158,641,000
29/01/2010	13,500	0.20 ▲	1.50	13,300	13,500	12,700	9,910	133,785,000
28/01/2010	13,300	-0.50 ▼	-3.62	13,300	13,300	13,200	15,570	207,081,000
27/01/2010	13,800	-0.10 ▼	-0.72	13,400	13,900	13,300	32,950	454,710,000
26/01/2010	13,900	0.60 ▲	4.51	13,800	13,900	13,400	6,820	94,798,000
25/01/2010	13,300	0.00 ■■	0.00	13,100	13,500	13,100	6,600	87,780,000
22/01/2010	13,300	-0.70 ▼	-5.00	13,800	13,800	13,300	17,260	229,558,000
21/01/2010	14,000	-0.70 ▼	-4.76	14,000	14,400	14,000	12,560	175,840,000
20/01/2010	14,700	0.40 ▲	2.80	14,700	14,700	14,700	10	147,000
19/01/2010	14,300	0.50 ▲	3.62	14,400	14,400	13,300	3,740	53,482,000
18/01/2010	13,800	-0.70 ▼	-4.83	14,000	14,500	13,800	24,000	331,200,000
15/01/2010	14,500	-0.40 ▼	-2.68	14,900	14,900	14,300	12,100	175,450,000
14/01/2010	14,900	0.10 ▲	0.68	15,000	15,000	14,800	21,910	326,459,000
13/01/2010	14,800	-0.10 ▼	-0.67	15,000	15,000	14,200	6,930	102,564,000
12/01/2010	14,900	0.00 ■■	0.00	15,000	15,000	14,200	32,950	490,955,000
11/01/2010	14,900	-0.10 ▼	-0.67	15,500	15,500	14,800	12,160	181,184,000
08/01/2010	15,000	-0.10 ▼	-0.66	15,100	15,600	14,800	51,880	778,200,000
07/01/2010	15,100	-0.30 ▼	-1.95	15,000	15,300	14,800	26,930	406,643,000
06/01/2010	15,400	-0.20 ▼	-1.28	15,000	15,400	14,900	40,200	619,080,000
05/01/2010	15,600	0.50 ▲	3.31	15,800	15,800	15,500	14,960	233,376,000
04/01/2010	15,100	0.70 ▲	4.86	15,100	15,100	15,100	17,610	265,911,000
31/12/2009	14,400	0.60 ▲	4.35	14,400	14,400	14,300	60,780	875,232,000
30/12/2009	13,800	-0.50 ▼	-3.50	14,300	14,300	13,700	59,370	819,306,000
29/12/2009	14,300	-0.70 ▼	-4.67	15,000	15,000	14,300	3,450	49,335,000
28/12/2009	15,000	0.00 ■■	0.00	15,000	15,400	14,500	33,980	509,700,000
25/12/2009	15,000	0.40 ▲	2.74	15,000	15,200	14,600	36,860	552,900,000
24/12/2009	14,600	0.40 ▲	2.82	14,000	14,800	14,000	12,030	175,638,000
23/12/2009	14,200	0.00 ■■	0.00	14,000	14,900	14,000	14,620	207,604,000
22/12/2009	14,200	-0.50 ▼	-3.40	14,700	15,000	14,200	11,280	160,176,000
21/12/2009	14,700	0.40 ▲	2.80	14,800	14,800	14,600	24,670	362,649,000
18/12/2009	14,300	0.50 ▲	3.62	13,800	14,400	13,800	18,920	270,556,000
17/12/2009	13,800	0.30 ▲	2.22	13,000	13,800	12,900	10,850	149,730,000
16/12/2009	13,500	-0.70 ▼	-4.93	13,600	14,200	13,500	1,560	21,060,000
15/12/2009	14,200	0.20 ▲	1.43	14,400	14,400	14,000	8,430	119,706,000
14/12/2009	14,000	0.20 ▲	1.45	13,400	14,400	13,400	33,390	467,460,000
11/12/2009	13,800	-0.50 ▼	-3.50	15,000	15,000	13,600	32,150	443,670,000
10/12/2009	14,300	-0.70 ▼	-4.67	15,700	15,700	14,300	21,210	303,303,000
09/12/2009	16,200	-0.70 ▼	-4.14	16,900	16,900	16,200	29,440	476,928,000
08/12/2009	16,900	-0.70 ▼	-3.98	17,800	17,800	16,900	48,730	823,537,000
07/12/2009	17,600	0.40 ▲	2.33	17,300	17,600	17,200	16,270	286,352,000
04/12/2009	17,200	0.80 ▲	4.88	17,200	17,200	17,000	71,030	1,221,716,000
03/12/2009	16,400	0.40 ▲	2.50	16,600	16,700	16,200	9,950	163,180,000
02/12/2009	16,000	-0.60 ▼	-3.61	17,400	17,400	16,000	54,440	871,040,000
01/12/2009	16,600	0.70 ▲	4.40	16,000	16,600	16,000	22,680	376,488,000
30/11/2009	15,900	0.00 ■■	0.00	15,500	16,000	15,500	14,180	225,462,000
27/11/2009	15,900	0.70 ▲	4.61	14,500	15,900	14,500	29,070	462,213,000
26/11/2009	15,200	-0.80 ▼	-5.00	15,200	16,000	15,200	15,430	234,536,000
25/11/2009	16,000	-0.80 ▼	-4.76	16,500	16,900	16,000	24,150	386,400,000
24/11/2009	16,800	-0.20 ▼	-1.18	17,500	17,500	16,800	11,460	192,528,000
23/11/2009	17,000	-0.40 ▼	-2.30	17,400	17,400	17,000	21,710	369,070,000
20/11/2009	17,400	-0.60 ▼	-3.33	18,400	18,400	17,400	20,120	350,088,000
19/11/2009	18,000	0.10 ▲	0.56	17,700	18,100	17,100	22,900	412,200,000
18/11/2009	17,900	0.20 ▲	1.13	17,400	18,500	17,400	18,700	334,730,000
17/11/2009	17,700	-0.40 ▼	-2.21	18,400	18,400	17,700	16,880	298,776,000
16/11/2009	18,100	-0.70 ▼	-3.72	18,800	18,800	17,900	40,940	741,014,000
13/11/2009	18,800	0.10 ▲	0.53	19,000	19,000	18,000	27,120	509,856,000
12/11/2009	18,700	0.80 ▲	4.47	18,500	18,700	18,400	43,980	822,426,000
11/11/2009	17,900	0.80 ▲	4.68	17,100	17,900	17,000	31,260	559,554,000
10/11/2009	17,100	-0.80 ▼	-4.47	17,500	17,500	17,100	33,190	567,549,000
09/11/2009	17,900	-0.60 ▼	-3.24	17,900	18,600	17,900	40,260	720,654,000
06/11/2009	18,500	-0.40 ▼	-2.12	19,600	19,600	18,500	32,220	596,070,000
05/11/2009	18,900	0.90 ▲	5.00	18,200	18,900	18,200	69,240	1,308,636,000
04/11/2009	18,000	0.30 ▲	1.69	18,000	18,500	17,700	44,450	800,100,000
03/11/2009	17,700	-0.90 ▼	-4.84	17,900	18,200	17,700	94,010	1,663,977,000
02/11/2009	18,600	-0.90 ▼	-4.62	18,700	19,500	18,600	126,260	2,348,436,000
30/10/2009	19,500	0.90 ▲	4.84	19,500	19,500	19,000	105,130	2,050,035,000
29/10/2009	18,600	0.00 ■■	0.00	18,800	18,800	17,700	84,110	1,564,446,000
28/10/2009	18,600	0.80 ▲	4.49	17,600	18,600	17,600	63,240	1,176,264,000
27/10/2009	17,800	-0.90 ▼	-4.81	17,900	18,000	17,800	186,960	3,327,888,000
26/10/2009	18,700	-0.90 ▼	-4.59	18,800	20,000	18,700	87,910	1,643,917,000
23/10/2009	19,600	-1.00 ▼	-4.85	20,500	20,500	19,600	285,680	5,599,328,000
22/10/2009	20,600	-0.80 ▼	-3.74	21,400	21,400	20,400	206,170	4,247,102,000
21/10/2009	21,400	1.00 ▲	4.90	20,000	21,400	19,400	492,400	10,537,360,000
20/10/2009	20,400	0.90 ▲	4.62	20,400	20,400	20,400	82,310	1,679,124,000
19/10/2009	19,500	0.90 ▲	4.84	19,500	19,500	19,500	51,420	1,002,690,000
16/10/2009	18,600	0.80 ▲	4.49	18,600	18,600	18,200	265,610	4,940,346,000
15/10/2009	17,800	0.80 ▲	4.71	17,800	17,800	17,800	57,690	1,026,882,000
14/10/2009	17,000	0.80 ▲	4.94	16,200	17,000	16,200	192,050	3,264,850,000
13/10/2009	16,200	0.20 ▲	1.25	16,700	16,700	16,000	165,770	2,685,474,000
12/10/2009	16,000	0.70 ▲	4.58	15,600	16,000	15,600	137,610	2,201,760,000
09/10/2009	15,300	0.60 ▲	4.08	15,100	15,400	14,900	59,670	912,951,000
08/10/2009	14,700	0.10 ▲	0.68	14,600	15,000	14,600	14,590	214,473,000
07/10/2009	14,600	0.30 ▲	2.10	14,900	15,000	14,600	48,610	709,706,000
06/10/2009	14,300	-0.20 ▼	-1.38	14,500	15,000	14,300	37,030	529,529,000
05/10/2009	14,500	-0.30 ▼	-2.03	14,600	15,000	14,400	20,860	302,470,000
02/10/2009	14,800	-0.20 ▼	-1.33	14,400	15,000	14,300	81,610	1,207,828,000
01/10/2009	15,000	-0.30 ▼	-1.96	15,100	15,400	14,900	96,590	1,448,850,000
30/09/2009	15,300	0.10 ▲	0.66	15,400	15,400	15,100	102,240	1,564,272,000
29/09/2009	15,200	0.00 ■■	0.00	15,200	15,400	15,100	58,700	892,240,000
28/09/2009	15,200	-0.40 ▼	-2.56	15,300	15,600	15,200	82,290	1,250,808,000
25/09/2009	15,600	-0.20 ▼	-1.27	15,600	15,800	15,500	50,010	780,156,000
24/09/2009	15,800	0.40 ▲	2.60	15,700	16,000	15,600	122,300	1,932,340,000
23/09/2009	15,400	0.20 ▲	1.32	15,900	15,900	15,400	125,520	1,933,008,000
22/09/2009	15,200	-0.20 ▼	-1.30	15,500	15,500	15,200	58,250	885,400,000
21/09/2009	15,400	0.00 ■■	0.00	15,400	15,800	15,400	75,920	1,169,168,000
18/09/2009	15,400	0.10 ▲	0.65	15,300	15,700	15,300	90,220	1,389,388,000
17/09/2009	15,300	-0.20 ▼	-1.29	15,600	15,600	15,300	46,620	713,286,000
16/09/2009	15,500	0.10 ▲	0.65	15,800	15,800	15,400	30,670	475,385,000
15/09/2009	15,400	0.10 ▲	0.65	15,000	15,500	15,000	80,640	1,241,856,000
14/09/2009	15,300	-0.30 ▼	-1.92	15,500	15,600	15,300	129,010	1,973,853,000
11/09/2009	15,600	-0.20 ▼	-1.27	15,800	16,000	15,600	66,520	1,037,712,000
10/09/2009	15,800	-0.20 ▼	-1.25	16,000	16,100	15,500	59,010	932,358,000
09/09/2009	16,000	0.70 ▲	4.58	16,000	16,000	15,800	188,930	3,022,880,000
08/09/2009	15,300	0.70 ▲	4.79	15,300	15,300	15,200	60,780	929,934,000
07/09/2009	14,600	-0.40 ▼	-2.67	14,500	14,700	14,400	76,240	1,113,104,000
04/09/2009	15,000	-0.60 ▼	-3.85	15,300	16,100	15,000	138,100	2,071,500,000
03/09/2009	15,600	-0.50 ▼	-3.11	15,400	16,000	15,400	88,870	1,386,372,000
02/09/2009	16,100	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	16,100	-0.70 ▼	-4.17	16,100	16,500	16,000	166,480	2,680,328,000
31/08/2009	16,800	0.30 ▲	1.82	17,000	17,000	15,700	167,840	2,819,712,000
28/08/2009	16,500	0.70 ▲	4.43	15,800	16,500	15,700	213,550	3,523,575,000
27/08/2009	15,800	0.70 ▲	4.64	15,800	15,800	15,200	186,330	2,944,014,000
26/08/2009	15,100	0.70 ▲	4.86	15,100	15,100	14,900	144,620	2,183,762,000
25/08/2009	14,400	0.60 ▲	4.35	14,000	14,400	13,900	180,130	2,593,872,000
24/08/2009	13,800	0.60 ▲	4.55	13,500	13,800	13,500	105,890	1,461,282,000
21/08/2009	13,200	0.00 ■■	0.00	13,500	13,500	13,200	109,060	1,439,592,000
20/08/2009	13,200	-0.20 ▼	-1.49	13,600	13,600	13,200	32,940	434,808,000
19/08/2009	13,400	0.10 ▲	0.75	13,500	13,500	13,100	33,350	446,890,000
18/08/2009	13,300	-0.10 ▼	-0.75	12,900	13,400	12,900	20,310	270,123,000
17/08/2009	13,400	0.00 ■■	0.00	13,400	13,400	13,200	16,500	221,100,000
14/08/2009	13,400	-0.10 ▼	-0.74	13,200	13,600	13,200	29,130	390,342,000
13/08/2009	13,500	-0.20 ▼	-1.46	13,700	13,800	13,500	70,100	946,350,000
12/08/2009	13,700	0.30 ▲	2.24	13,800	13,800	13,500	24,950	341,815,000
11/08/2009	13,400	0.00 ■■	0.00	13,300	13,400	13,200	42,290	566,686,000
10/08/2009	13,400	0.60 ▲	4.69	13,100	13,400	13,100	74,920	1,003,928,000
07/08/2009	12,800	-0.40 ▼	-3.03	13,200	13,200	12,800	14,420	184,576,000
06/08/2009	13,200	0.00 ■■	0.00	13,200	13,400	13,000	53,630	707,916,000
05/08/2009	13,200	0.10 ▲	0.76	13,100	13,400	12,900	16,920	223,344,000
04/08/2009	13,100	0.50 ▲	3.97	13,200	13,200	13,000	98,090	1,284,979,000
03/08/2009	12,600	-0.20 ▼	-1.56	12,800	12,900	12,600	18,530	233,478,000
31/07/2009	12,800	0.40 ▲	3.23	12,500	13,000	12,500	29,510	377,728,000
30/07/2009	12,400	-0.30 ▼	-2.36	12,700	12,700	12,400	3,060	37,944,000
29/07/2009	12,700	0.50 ▲	4.10	12,800	12,800	12,500	29,600	375,920,000
28/07/2009	12,200	-0.60 ▼	-4.69	12,600	12,600	12,200	39,590	482,998,000
27/07/2009	12,800	-0.30 ▼	-2.29	13,300	13,400	12,800	28,740	367,872,000
24/07/2009	13,100	0.60 ▲	4.80	13,000	13,100	13,000	63,810	835,911,000
23/07/2009	12,500	0.20 ▲	1.63	12,000	12,500	12,000	11,710	146,375,000
22/07/2009	12,300	0.00 ■■	0.00	12,300	12,400	12,200	3,410	41,943,000
21/07/2009	12,300	0.10 ▲	0.82	12,200	12,500	12,200	8,610	105,903,000
20/07/2009	12,200	-0.50 ▼	-3.94	12,100	12,200	12,100	7,520	91,744,000
17/07/2009	12,700	-0.20 ▼	-1.55	12,500	12,800	12,400	13,750	174,625,000
16/07/2009	12,900	0.60 ▲	4.88	12,900	12,900	12,300	20,080	259,032,000
15/07/2009	12,300	-0.10 ▼	-0.81	12,400	12,700	12,300	6,290	77,367,000
14/07/2009	12,400	0.10 ▲	0.81	12,400	12,400	11,800	18,070	224,068,000
13/07/2009	12,300	-0.60 ▼	-4.65	12,900	12,900	12,300	27,420	337,266,000
10/07/2009	12,900	-0.30 ▼	-2.27	12,900	13,000	12,700	24,050	310,245,000
09/07/2009	13,200	0.00 ■■	0.00	13,200	13,200	12,900	11,430	150,876,000
08/07/2009	13,200	0.00 ■■	0.00	12,800	13,500	12,800	13,130	173,316,000
07/07/2009	13,200	0.20 ▲	1.54	13,300	13,300	12,800	22,110	291,852,000
06/07/2009	13,000	0.60 ▲	4.84	13,000	13,000	13,000	11,370	147,810,000
03/07/2009	12,400	0.20 ▲	1.64	12,000	12,500	12,000	29,150	361,460,000
02/07/2009	12,200	0.50 ▲	4.27	12,200	12,200	11,700	21,100	257,420,000
01/07/2009	11,700	-0.60 ▼	-4.88	12,000	12,300	11,700	74,650	873,405,000
30/06/2009	12,300	-0.50 ▼	-3.91	13,300	13,300	12,300	42,890	527,547,000
29/06/2009	12,800	-0.60 ▼	-4.48	13,300	14,000	12,800	44,140	564,992,000
26/06/2009	13,400	-0.50 ▼	-3.60	13,600	13,900	13,400	27,670	370,778,000
25/06/2009	13,900	0.00 ■■	0.00	14,500	14,500	13,500	42,310	588,109,000
24/06/2009	13,900	0.60 ▲	4.51	13,300	13,900	13,300	10,730	149,147,000
23/06/2009	13,300	-0.70 ▼	-5.00	13,300	13,300	13,300	33,200	441,560,000
22/06/2009	14,000	-0.60 ▼	-4.11	14,100	14,600	13,900	70,680	989,520,000
19/06/2009	14,600	-0.40 ▼	-2.67	15,000	15,300	14,300	41,190	601,374,000
18/06/2009	15,000	-0.30 ▼	-1.96	15,300	15,800	15,000	61,830	927,450,000
17/06/2009	15,300	-0.80 ▼	-4.97	15,300	15,300	15,300	23,940	366,282,000
16/06/2009	16,100	-0.80 ▼	-4.73	16,100	16,100	16,100	6,930	111,573,000
15/06/2009	16,900	-0.80 ▼	-4.52	16,900	17,500	16,900	78,410	1,325,129,000
12/06/2009	17,700	0.80 ▲	4.73	17,700	17,700	17,300	160,730	2,844,921,000
11/06/2009	16,900	0.80 ▲	4.97	16,700	16,900	16,100	156,290	2,641,301,000
10/06/2009	16,100	-0.80 ▼	-4.73	16,100	16,900	16,100	128,200	2,064,020,000
09/06/2009	16,900	0.80 ▲	4.97	16,900	16,900	16,000	156,240	2,640,456,000
08/06/2009	16,100	0.70 ▲	4.55	16,100	16,100	16,100	7,550	121,555,000
05/06/2009	15,400	0.70 ▲	4.76	15,400	15,400	15,400	35,310	543,774,000
04/06/2009	14,700	0.70 ▲	5.00	14,500	14,700	14,500	202,390	2,975,133,000
03/06/2009	14,000	0.00 ■■	0.00	14,000	14,100	13,600	110,690	1,549,660,000
02/06/2009	14,000	0.30 ▲	2.19	14,300	14,300	13,900	129,870	1,818,180,000
01/06/2009	13,700	0.60 ▲	4.58	13,500	13,700	13,100	69,380	950,506,000
29/05/2009	13,100	0.20 ▲	1.55	13,400	13,400	12,900	43,260	566,706,000
28/05/2009	12,900	-0.60 ▼	-4.44	12,900	13,400	12,900	83,860	1,081,794,000
27/05/2009	13,500	0.00 ■■	0.00	13,800	13,900	13,400	94,920	1,281,420,000
26/05/2009	13,500	-0.30 ▼	-2.17	14,100	14,100	13,400	68,470	924,345,000
25/05/2009	13,800	0.60 ▲	4.55	13,800	13,800	13,600	87,180	1,203,084,000
22/05/2009	13,200	-0.60 ▼	-4.35	13,500	13,600	13,200	242,950	3,206,940,000
21/05/2009	13,800	0.60 ▲	4.55	13,800	13,800	13,800	57,280	790,464,000
20/05/2009	13,200	0.60 ▲	4.76	13,200	13,200	13,200	12,350	163,020,000
19/05/2009	12,600	0.60 ▲	5.00	12,600	12,600	12,600	16,130	203,238,000
18/05/2009	12,000	0.50 ▲	4.35	12,000	12,000	12,000	47,670	572,040,000
15/05/2009	11,500	0.50 ▲	4.55	11,400	11,500	11,000	139,890	1,608,735,000
14/05/2009	11,000	0.00 ■■	0.00	11,300	11,300	10,900	83,870	922,570,000
13/05/2009	11,000	0.50 ▲	4.76	11,000	11,000	11,000	125,360	1,378,960,000
12/05/2009	10,500	0.50 ▲	5.00	10,000	10,500	9,900	48,890	513,345,000
11/05/2009	10,000	-0.20 ▼	-1.96	10,300	10,400	10,000	50,710	507,100,000
08/05/2009	10,200	-0.20 ▼	-1.92	10,400	10,400	9,900	47,250	481,950,000
07/05/2009	10,400	0.20 ▲	1.96	10,300	10,400	10,100	44,260	460,304,000
06/05/2009	10,200	-0.50 ▼	-4.67	10,200	10,500	10,200	22,900	233,580,000
05/05/2009	10,700	0.20 ▲	1.90	11,000	11,000	10,500	43,470	465,129,000
04/05/2009	10,500	0.50 ▲	5.00	10,500	10,500	10,500	25,130	263,865,000
29/04/2009	10,000	0.10 ▲	1.01	9,900	10,000	9,800	13,990	139,900,000
28/04/2009	9,900	0.30 ▲	3.12	9,500	10,000	9,500	10,900	107,910,000
27/04/2009	9,600	-0.30 ▼	-3.03	10,200	10,200	9,600	4,490	43,104,000
24/04/2009	9,900	-0.30 ▼	-2.94	10,000	10,000	9,700	16,690	165,231,000
23/04/2009	10,200	0.00 ■■	0.00	9,900	10,200	9,900	15,330	156,366,000
22/04/2009	10,200	0.40 ▲	4.08	10,200	10,200	9,800	16,590	169,218,000
21/04/2009	9,800	-0.10 ▼	-1.01	9,500	9,900	9,500	13,240	129,752,000
20/04/2009	9,900	-0.50 ▼	-4.81	9,900	9,900	9,900	18,620	184,338,000
17/04/2009	10,400	-0.50 ▼	-4.59	10,900	10,900	10,400	47,560	494,624,000
16/04/2009	10,900	0.00 ■■	0.00	11,000	11,100	10,500	38,080	415,072,000
15/04/2009	10,900	-0.50 ▼	-4.39	11,000	11,400	10,900	50,560	551,104,000
14/04/2009	11,400	0.00 ■■	0.00	11,100	11,600	11,000	57,240	652,536,000
13/04/2009	11,400	0.50 ▲	4.59	11,400	11,400	11,300	82,690	942,666,000
10/04/2009	10,900	0.50 ▲	4.81	10,900	10,900	10,800	38,190	416,271,000
09/04/2009	10,400	-0.40 ▼	-3.70	11,000	11,000	10,400	39,490	410,696,000
08/04/2009	10,800	-0.40 ▼	-3.57	11,300	11,500	10,700	37,640	406,512,000
07/04/2009	11,200	0.50 ▲	4.67	10,600	11,200	10,500	68,550	767,760,000
03/04/2009	10,700	0.50 ▲	4.90	10,500	10,700	10,500	51,740	553,618,000
02/04/2009	10,200	0.40 ▲	4.08	10,000	10,200	9,800	69,520	709,104,000
01/04/2009	9,800	0.20 ▲	2.08	9,700	9,800	9,700	20,050	196,490,000
31/03/2009	9,600	-0.20 ▼	-2.04	9,800	9,800	9,600	3,650	35,040,000
30/03/2009	9,800	0.30 ▲	3.16	9,700	9,800	9,700	18,000	176,400,000
27/03/2009	9,500	-0.10 ▼	-1.04	9,600	9,800	9,500	19,600	186,200,000
26/03/2009	9,600	-0.30 ▼	-3.03	9,800	9,800	9,600	18,910	181,536,000
25/03/2009	9,900	0.00 ■■	0.00	9,700	9,900	9,700	19,920	197,208,000
24/03/2009	9,900	0.40 ▲	4.21	9,900	9,900	9,700	16,120	159,588,000
23/03/2009	9,500	-0.30 ▼	-3.06	9,800	9,800	9,500	8,610	81,795,000
20/03/2009	9,800	0.20 ▲	2.08	9,700	9,800	9,700	3,000	29,400,000
19/03/2009	9,600	-0.40 ▼	-4.00	10,200	10,200	9,600	24,480	235,008,000
18/03/2009	10,000	0.40 ▲	4.17	10,000	10,000	9,900	39,290	392,900,000
17/03/2009	9,600	0.30 ▲	3.23	9,500	9,600	9,500	29,580	283,968,000
16/03/2009	9,300	-0.20 ▼	-2.11	9,200	9,500	9,200	6,430	59,799,000
13/03/2009	9,500	-0.20 ▼	-2.06	9,500	9,700	9,500	20,170	191,615,000
12/03/2009	9,700	-0.10 ▼	-1.02	9,800	9,800	9,400	30,470	295,559,000
11/03/2009	9,800	0.10 ▲	1.03	10,000	10,000	9,700	36,530	357,994,000
10/03/2009	9,700	0.40 ▲	4.30	8,900	9,700	8,900	14,280	138,516,000
09/03/2009	9,300	0.10 ▲	1.09	9,200	9,300	9,200	320	2,976,000
06/03/2009	9,200	0.00 ■■	0.00	9,200	9,300	9,200	13,510	124,292,000
05/03/2009	9,200	-0.10 ▼	-1.08	9,500	9,500	9,000	2,710	24,932,000
04/03/2009	9,300	0.30 ▲	3.33	9,000	9,300	8,700	9,790	91,047,000
03/03/2009	9,000	0.30 ▲	3.45	8,500	9,000	8,500	3,740	33,660,000
02/03/2009	8,700	0.10 ▲	1.16	8,600	8,800	8,400	9,030	78,561,000
27/02/2009	8,600	0.10 ▲	1.18	8,500	8,600	8,500	2,500	21,500,000
26/02/2009	8,500	0.00 ■■	0.00	8,400	8,600	8,400	2,330	19,805,000
25/02/2009	8,500	0.10 ▲	1.19	8,800	8,800	8,500	3,420	29,070,000
24/02/2009	8,400	-0.30 ▼	-3.45	8,500	9,000	8,300	8,920	74,928,000
23/02/2009	8,700	-0.30 ▼	-3.33	8,700	8,700	8,700	9,300	80,910,000
20/02/2009	9,000	0.20 ▲	2.27	8,800	9,000	8,800	16,020	144,180,000
19/02/2009	8,800	0.00 ■■	0.00	9,200	9,200	8,800	7,750	68,200,000
18/02/2009	8,800	-0.20 ▼	-2.22	8,700	9,400	8,700	5,030	44,264,000
17/02/2009	9,000	-0.20 ▼	-2.17	9,000	9,200	9,000	13,470	121,230,000
16/02/2009	9,200	0.00 ■■	0.00	9,000	9,200	8,900	7,880	72,496,000
13/02/2009	9,200	0.10 ▲	1.10	9,200	9,300	9,200	14,810	136,252,000
12/02/2009	9,100	0.00 ■■	0.00	9,100	9,300	9,100	12,490	113,659,000
11/02/2009	9,100	-0.40 ▼	-4.21	9,500	9,500	9,100	6,300	57,330,000
10/02/2009	9,500	0.10 ▲	1.06	9,600	9,600	9,500	20	190,000
09/02/2009	9,400	0.10 ▲	1.08	9,500	9,500	9,400	8,110	76,234,000
06/02/2009	9,300	0.20 ▲	2.20	9,400	9,400	9,200	2,600	24,180,000
05/02/2009	9,100	-0.40 ▼	-4.21	9,300	9,600	9,100	10,590	96,369,000
04/02/2009	9,500	0.10 ▲	1.06	9,500	9,600	9,500	7,340	69,730,000
03/02/2009	9,400	-0.10 ▼	-1.05	9,600	9,600	9,300	6,400	60,160,000
02/02/2009	9,500	-0.20 ▼	-2.06	9,900	9,900	9,500	4,560	43,320,000
23/01/2009	9,700	-0.30 ▼	-3.00	10,300	10,300	9,700	6,010	58,297,000
22/01/2009	10,000	0.20 ▲	2.04	9,900	10,000	9,900	1,200	12,000,000
21/01/2009	9,800	-0.10 ▼	-1.01	9,800	9,800	9,800	1,600	15,680,000
20/01/2009	9,900	0.30 ▲	3.12	9,600	9,900	9,500	9,110	90,189,000
19/01/2009	9,600	-0.20 ▼	-2.04	9,600	10,100	9,500	6,370	61,152,000
16/01/2009	9,800	0.20 ▲	2.08	9,600	9,900	9,600	4,090	40,082,000
15/01/2009	9,600	0.00 ■■	0.00	9,600	10,000	9,600	1,420	13,632,000
14/01/2009	9,600	0.00 ■■	0.00	9,600	9,600	9,500	9,320	89,472,000
13/01/2009	9,600	-0.40 ▼	-4.00	9,900	9,900	9,600	9,180	88,128,000
12/01/2009	10,000	0.00 ■■	0.00	9,700	10,000	9,700	3,830	38,300,000
09/01/2009	10,000	0.00 ■■	0.00	10,300	10,300	9,900	3,600	36,000,000
08/01/2009	10,000	-0.30 ▼	-2.91	10,300	10,300	10,000	8,610	86,100,000
07/01/2009	10,300	0.10 ▲	0.98	10,500	10,700	10,300	16,290	167,787,000
06/01/2009	10,200	0.20 ▲	2.00	10,200	10,400	10,200	14,110	143,922,000
05/01/2009	10,000	0.40 ▲	4.17	10,000	10,000	9,800	28,670	286,700,000
02/01/2009	9,600	-0.10 ▼	-1.03	9,800	9,800	9,500	5,900	56,640,000
31/12/2008	9,700	-0.20 ▼	-2.02	10,000	10,000	9,700	5,160	50,052,000
30/12/2008	9,900	0.40 ▲	4.21	9,600	9,900	9,600	15,970	158,103,000
29/12/2008	9,500	-0.20 ▼	-2.06	9,700	9,800	9,500	9,610	91,295,000
26/12/2008	9,700	0.20 ▲	2.11	9,500	9,700	9,500	10,410	100,977,000
25/12/2008	9,500	0.10 ▲	1.06	9,300	9,500	9,300	10,410	98,895,000
24/12/2008	9,400	-0.30 ▼	-3.09	9,500	9,600	9,400	20,610	193,734,000
23/12/2008	9,700	-0.20 ▼	-2.02	9,700	9,700	9,600	15,040	145,888,000
22/12/2008	9,900	0.10 ▲	1.02	10,200	10,200	9,900	24,440	241,956,000
19/12/2008	9,800	0.00 ■■	0.00	9,600	9,800	9,600	5,020	49,196,000
18/12/2008	9,800	0.20 ▲	2.08	9,600	9,800	9,500	13,180	129,164,000
17/12/2008	9,600	0.20 ▲	2.13	9,200	9,600	9,100	12,670	121,632,000
16/12/2008	9,400	-0.40 ▼	-4.08	9,800	9,800	9,400	4,940	46,436,000
15/12/2008	9,800	0.20 ▲	2.08	9,800	9,900	9,300	10,290	100,842,000
12/12/2008	9,600	0.40 ▲	4.35	9,500	9,600	9,200	26,590	255,264,000
11/12/2008	9,200	-0.10 ▼	-1.08	8,900	9,300	8,900	20,660	190,072,000
10/12/2008	9,300	-0.40 ▼	-4.12	9,300	9,300	9,300	12,530	116,529,000
09/12/2008	9,700	-0.50 ▼	-4.90	10,200	10,200	9,700	13,920	135,024,000
08/12/2008	10,200	-0.30 ▼	-2.86	10,500	10,500	10,000	5,250	53,550,000
05/12/2008	10,500	-0.50 ▼	-4.55	11,000	11,000	10,500	11,130	116,865,000
04/12/2008	11,000	0.00 ■■	0.00	10,600	11,000	10,600	10,920	120,120,000
03/12/2008	11,000	-0.40 ▼	-3.51	11,000	11,100	11,000	3,700	40,700,000
02/12/2008	11,400	-0.60 ▼	-5.00	11,400	11,500	11,400	18,420	209,988,000
01/12/2008	12,000	-0.50 ▼	-4.00	12,000	12,400	11,900	16,700	200,400,000
28/11/2008	13,700	0.20 ▲	1.48	13,700	13,800	13,600	17,890	245,093,000
27/11/2008	13,500	0.30 ▲	2.27	13,700	13,700	12,800	7,750	104,625,000
26/11/2008	13,200	-0.60 ▼	-4.35	13,400	13,400	13,200	12,600	166,320,000
25/11/2008	13,800	0.00 ■■	0.00	14,000	14,000	13,600	19,070	263,166,000
24/11/2008	13,800	0.60 ▲	4.55	13,800	13,800	13,300	48,380	667,644,000
21/11/2008	13,200	-0.30 ▼	-2.22	14,000	14,000	13,100	22,380	295,416,000
20/11/2008	13,500	-0.30 ▼	-2.17	13,900	13,900	13,500	31,150	420,525,000
19/11/2008	13,800	-0.40 ▼	-2.82	14,200	14,700	13,800	46,030	635,214,000
18/11/2008	14,200	0.60 ▲	4.41	14,200	14,200	14,000	80,000	1,136,000,000
17/11/2008	13,600	0.60 ▲	4.62	13,600	13,600	13,500	89,450	1,216,520,000
14/11/2008	13,000	0.00 ■■	0.00	13,200	13,200	13,000	8,460	109,980,000
13/11/2008	13,000	0.10 ▲	0.78	12,500	13,300	12,500	4,420	57,460,000
12/11/2008	12,900	0.30 ▲	2.38	12,300	12,900	12,300	9,250	119,325,000
11/11/2008	12,600	-0.30 ▼	-2.33	13,300	13,300	12,600	23,680	298,368,000
10/11/2008	12,900	-0.10 ▼	-0.77	12,500	13,300	12,500	22,700	292,830,000
07/11/2008	13,000	-0.60 ▼	-4.41	13,000	13,000	13,000	39,500	513,500,000
06/11/2008	13,600	-0.70 ▼	-4.90	14,300	14,300	13,600	29,290	398,344,000
05/11/2008	14,300	0.60 ▲	4.38	14,100	14,300	14,100	31,640	452,452,000
04/11/2008	13,700	0.50 ▲	3.79	13,000	13,800	13,000	27,610	378,257,000
03/11/2008	13,200	-0.60 ▼	-4.35	13,200	13,300	13,200	26,460	349,272,000
31/10/2008	13,800	-0.20 ▼	-1.43	14,000	14,000	13,800	12,310	169,878,000
30/10/2008	14,000	0.30 ▲	2.19	13,300	14,100	13,200	7,680	107,520,000
29/10/2008	13,700	0.50 ▲	3.79	13,800	13,800	13,100	33,840	463,608,000
28/10/2008	13,200	0.60 ▲	4.76	12,000	13,200	12,000	31,810	419,892,000
27/10/2008	12,600	-0.60 ▼	-4.55	12,600	12,600	12,600	48,350	609,210,000
24/10/2008	13,200	-0.50 ▼	-3.65	13,100	13,600	13,100	46,360	611,952,000
23/10/2008	13,700	-0.70 ▼	-4.86	13,900	14,000	13,700	23,050	315,785,000
22/10/2008	14,400	-0.50 ▼	-3.36	14,400	14,400	14,300	12,340	177,696,000
21/10/2008	14,900	0.40 ▲	2.76	14,600	14,900	14,500	34,920	520,308,000
20/10/2008	14,500	-0.50 ▼	-3.33	14,500	15,200	14,500	19,400	281,300,000
17/10/2008	15,000	0.10 ▲	0.67	15,000	15,000	14,200	27,200	408,000,000
16/10/2008	14,900	-0.70 ▼	-4.49	14,900	15,300	14,900	25,300	376,970,000
15/10/2008	15,600	0.70 ▲	4.70	15,500	15,600	14,900	61,710	962,676,000
14/10/2008	14,900	0.70 ▲	4.93	14,900	14,900	14,900	3,350	49,915,000
13/10/2008	14,200	0.20 ▲	1.43	14,400	14,400	13,800	8,310	118,002,000
10/10/2008	14,000	-0.50 ▼	-3.45	13,800	14,500	13,800	48,220	675,080,000
09/10/2008	14,500	-0.20 ▼	-1.36	14,500	15,300	14,500	39,980	579,710,000
08/10/2008	14,700	-0.40 ▼	-2.65	14,600	15,100	14,500	25,540	375,438,000
07/10/2008	15,100	-0.70 ▼	-4.43	15,100	15,200	15,100	43,780	661,078,000
06/10/2008	15,800	-0.80 ▼	-4.82	16,600	16,600	15,800	32,180	508,444,000
03/10/2008	16,600	-0.30 ▼	-1.78	16,500	17,400	16,500	42,030	697,698,000
02/10/2008	16,900	0.10 ▲	0.60	17,400	17,400	16,500	33,350	563,615,000
01/10/2008	16,800	0.10 ▲	0.60	16,500	17,300	16,200	45,200	759,360,000
30/09/2008	16,700	-0.80 ▼	-4.57	16,700	16,700	16,700	5,580	93,186,000
29/09/2008	17,500	-0.90 ▼	-4.89	17,500	18,900	17,500	39,350	688,625,000
26/09/2008	18,400	0.00 ■■	0.00	19,000	19,000	17,500	47,210	868,664,000
25/09/2008	18,400	0.80 ▲	4.55	17,900	18,400	17,800	23,130	425,592,000
24/09/2008	17,600	0.50 ▲	2.92	16,900	17,600	16,400	37,590	661,584,000
23/09/2008	17,100	-0.70 ▼	-3.93	17,000	18,200	17,000	85,100	1,455,210,000
22/09/2008	17,800	0.80 ▲	4.71	17,800	17,800	17,800	4,220	75,116,000
19/09/2008	17,000	0.80 ▲	4.94	17,000	17,000	17,000	31,580	536,860,000
18/09/2008	16,200	-0.80 ▼	-4.71	16,200	16,200	16,200	13,020	210,924,000
17/09/2008	17,000	-0.80 ▼	-4.49	17,000	17,000	17,000	6,870	116,790,000
16/09/2008	17,800	-0.90 ▼	-4.81	17,800	17,800	17,800	23,320	415,096,000
15/09/2008	18,700	-0.90 ▼	-4.59	18,900	20,300	18,700	112,410	2,102,067,000
12/09/2008	19,600	-1.00 ▼	-4.85	19,600	19,600	19,600	23,920	468,832,000
11/09/2008	20,600	-1.00 ▼	-4.63	20,600	20,600	20,600	26,970	555,582,000
10/09/2008	21,600	-1.10 ▼	-4.85	23,400	23,400	21,600	77,690	1,678,104,000
09/09/2008	22,700	-1.10 ▼	-4.62	24,000	24,700	22,700	149,960	3,404,092,000
08/09/2008	23,800	1.10 ▲	4.85	23,800	23,800	21,600	317,080	7,546,504,000
05/09/2008	22,700	1.00 ▲	4.61	22,700	22,700	22,700	44,810	1,017,187,000
04/09/2008	21,700	1.00 ▲	4.83	21,700	21,700	21,700	23,830	517,111,000
03/09/2008	20,700	0.90 ▲	4.55	20,700	20,700	20,700	8,810	182,367,000
29/08/2008	19,800	0.80 ▲	4.21	19,000	19,800	18,700	62,980	1,247,004,000
28/08/2008	19,000	-1.00 ▼	-5.00	20,000	20,000	19,000	133,480	2,536,120,000
27/08/2008	20,000	0.90 ▲	4.71	20,000	20,000	19,400	161,570	3,231,400,000
26/08/2008	19,100	0.90 ▲	4.95	19,100	19,100	19,100	15,100	288,410,000
25/08/2008	18,200	0.80 ▲	4.60	18,200	18,200	18,200	77,190	1,404,858,000
22/08/2008	17,400	-0.50 ▼	-2.79	18,400	18,400	17,300	55,440	964,656,000
21/08/2008	17,900	0.80 ▲	4.68	16,400	17,900	16,400	63,950	1,144,705,000
20/08/2008	17,100	-0.80 ▼	-4.47	17,100	17,100	17,100	25,850	442,035,000
19/08/2008	17,900	-0.90 ▼	-4.79	18,200	18,300	17,900	74,640	1,336,056,000
18/08/2008	18,800	0.80 ▲	4.44	18,500	18,800	17,500	47,940	901,272,000
15/08/2008	18,000	0.50 ▲	2.86	18,000	18,000	18,000	31,550	567,900,000
14/08/2008	17,500	0.50 ▲	2.94	17,000	17,500	16,500	89,580	1,567,650,000
13/08/2008	17,000	0.00 ■■	0.00	17,000	17,200	16,500	80,410	1,366,970,000
12/08/2008	17,000	0.20 ▲	1.19	17,300	17,300	16,800	45,020	765,340,000
11/08/2008	16,800	0.40 ▲	2.44	16,800	16,800	16,500	48,860	820,848,000
08/08/2008	16,400	0.00 ■■	0.00	16,000	16,600	16,000	18,860	309,304,000
07/08/2008	16,400	0.20 ▲	1.23	16,600	16,600	16,400	44,200	724,880,000
06/08/2008	16,200	0.40 ▲	2.53	16,000	16,200	15,800	28,100	455,220,000
05/08/2008	15,800	0.40 ▲	2.60	15,800	15,800	15,200	75,780	1,197,324,000
04/08/2008	15,400	0.40 ▲	2.67	15,400	15,400	15,400	13,550	208,670,000
01/08/2008	15,000	-0.40 ▼	-2.60	15,000	15,200	15,000	57,680	865,200,000
31/07/2008	15,400	-0.40 ▼	-2.53	15,400	15,400	15,400	36,010	554,554,000
30/07/2008	15,800	-0.40 ▼	-2.47	16,200	16,200	15,800	65,850	1,040,430,000
29/07/2008	16,200	-0.40 ▼	-2.41	17,000	17,000	16,200	46,530	753,786,000
28/07/2008	16,600	-0.10 ▼	-0.60	16,200	17,200	16,200	81,320	1,349,912,000
25/07/2008	16,700	-0.50 ▼	-2.91	16,700	16,700	16,700	34,930	583,331,000
24/07/2008	17,200	-0.50 ▼	-2.82	17,200	17,200	17,200	3,100	53,320,000
23/07/2008	17,700	-0.50 ▼	-2.75	17,700	17,700	17,700	30	531,000
22/07/2008	18,200	-0.50 ▼	-2.67	18,200	18,200	18,200	100	1,820,000
21/07/2008	18,700	-0.50 ▼	-2.60	18,700	18,700	18,700	13,550	253,385,000
18/07/2008	19,200	-0.50 ▼	-2.54	19,200	19,700	19,200	116,060	2,228,352,000
17/07/2008	19,700	0.50 ▲	2.60	19,700	19,700	19,700	63,790	1,256,663,000
16/07/2008	19,200	0.50 ▲	2.67	19,200	19,200	18,200	172,490	3,311,808,000
15/07/2008	18,700	0.50 ▲	2.75	18,700	18,700	18,700	1,230	23,001,000
14/07/2008	18,200	0.50 ▲	2.82	18,200	18,200	18,200	1,460	26,572,000
11/07/2008	17,700	0.50 ▲	2.91	17,700	17,700	17,700	9,180	162,486,000
10/07/2008	17,200	0.50 ▲	2.99	17,200	17,200	17,000	103,990	1,788,628,000
09/07/2008	16,700	0.40 ▲	2.45	16,700	16,700	16,300	63,670	1,063,289,000
08/07/2008	16,300	-0.50 ▼	-2.98	16,300	16,300	16,300	46,500	757,950,000
07/07/2008	16,800	-0.50 ▼	-2.89	17,800	17,800	16,800	128,460	2,158,128,000
04/07/2008	17,300	0.50 ▲	2.98	17,300	17,300	17,300	27,740	479,902,000
03/07/2008	16,800	0.40 ▲	2.44	16,500	16,800	16,400	80,620	1,354,416,000
02/07/2008	16,400	0.10 ▲	0.61	16,700	16,700	16,200	50,340	825,576,000
01/07/2008	16,300	0.40 ▲	2.52	16,000	16,300	16,000	25,860	421,518,000
30/06/2008	15,900	0.20 ▲	1.27	15,900	15,900	15,700	25,540	406,086,000
27/06/2008	15,700	-0.20 ▼	-1.26	15,500	16,000	15,500	37,770	592,989,000
26/06/2008	15,900	-0.40 ▼	-2.45	16,300	16,300	15,900	46,710	742,689,000
25/06/2008	16,300	0.40 ▲	2.52	16,300	16,300	16,200	70,790	1,153,877,000
24/06/2008	15,900	0.00 ■■	0.00	15,500	16,000	15,500	107,320	1,706,388,000
23/06/2008	15,900	-0.40 ▼	-2.45	15,900	16,500	15,900	52,050	827,595,000
20/06/2008	16,300	-0.50 ▼	-2.98	16,300	16,300	16,300	500	8,150,000
19/06/2008	16,800	-0.50 ▼	-2.89	16,800	16,800	16,800	540	9,072,000
18/06/2008	17,300	-0.30 ▼	-1.70	17,300	17,300	17,300	45,600	788,880,000
17/06/2008	17,600	0.30 ▲	1.73	17,600	17,600	17,600	2,160	38,016,000
16/06/2008	17,300	0.30 ▲	1.76	17,300	17,300	17,300	40,180	695,114,000
13/06/2008	17,000	0.10 ▲	0.59	16,600	17,200	16,600	132,490	2,252,330,000
12/06/2008	16,900	-0.30 ▼	-1.74	16,900	16,900	16,900	31,750	536,575,000
11/06/2008	17,200	-0.30 ▼	-1.71	17,200	17,500	17,200	64,350	1,106,820,000
10/06/2008	17,500	-0.30 ▼	-1.69	17,500	17,500	17,500	500	8,750,000
09/06/2008	17,800	-0.30 ▼	-1.66	17,800	17,800	17,800	510	9,078,000
06/06/2008	18,100	-0.30 ▼	-1.63	18,100	18,100	18,100	2,010	36,381,000
05/06/2008	18,400	-0.30 ▼	-1.60	18,400	18,400	18,400	500	9,200,000
04/06/2008	18,700	-0.30 ▼	-1.58	18,700	18,700	18,700	2,010	37,587,000
03/06/2008	19,000	-0.30 ▼	-1.55	19,000	19,000	19,000	2,200	41,800,000
02/06/2008	19,300	-0.30 ▼	-1.53	19,300	19,300	19,300	2,150	41,495,000
30/05/2008	19,600	-0.40 ▼	-2.00	19,600	19,600	19,600	300	5,880,000
29/05/2008	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
28/05/2008	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
27/05/2008	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
26/05/2008	20,000	-0.40 ▼	-1.96	20,000	20,000	20,000	60	1,200,000
23/05/2008	20,400	-0.40 ▼	-1.92	20,400	20,400	20,400	500	10,200,000
22/05/2008	20,800	-0.40 ▼	-1.89	20,800	20,800	20,800	10	208,000
21/05/2008	21,200	-0.40 ▼	-1.85	21,200	21,200	21,200	1,410	29,892,000
20/05/2008	21,600	-0.40 ▼	-1.82	22,000	22,000	21,600	110	2,376,000
19/05/2008	22,000	-0.40 ▼	-1.79	22,000	22,000	22,000	230	5,060,000
16/05/2008	22,400	-0.40 ▼	-1.75	22,400	22,400	22,400	3,420	76,608,000
15/05/2008	22,800	-0.40 ▼	-1.72	23,000	23,000	22,800	9,280	211,584,000
14/05/2008	23,200	-0.40 ▼	-1.69	23,200	23,200	23,200	10	232,000
13/05/2008	23,600	-0.40 ▼	-1.67	23,600	23,600	23,600	200	4,720,000
12/05/2008	24,000	-0.40 ▼	-1.64	24,000	24,000	24,000	10	240,000
09/05/2008	24,400	-0.40 ▼	-1.61	24,400	24,400	24,400	2,620	63,928,000
08/05/2008	24,800	-0.50 ▼	-1.98	24,800	24,800	24,800	30	744,000
07/05/2008	25,300	-0.50 ▼	-1.94	25,300	25,300	25,300	110	2,783,000
06/05/2008	25,800	-0.50 ▼	-1.90	25,800	25,800	25,800	130	3,354,000
05/05/2008	26,300	-0.50 ▼	-1.87	26,800	26,800	26,300	1,020	26,826,000
29/04/2008	26,800	-0.50 ▼	-1.83	26,800	26,800	26,800	12,160	325,888,000
28/04/2008	27,300	-0.50 ▼	-1.80	27,800	27,800	27,300	13,690	373,737,000
25/04/2008	27,800	-0.50 ▼	-1.77	27,800	27,800	27,800	2,480	68,944,000
24/04/2008	28,300	-0.50 ▼	-1.74	28,300	28,300	28,300	7,910	223,853,000
23/04/2008	28,800	-0.50 ▼	-1.71	28,800	28,800	28,800	190	5,472,000
22/04/2008	29,300	-0.50 ▼	-1.68	29,300	29,300	29,300	520	15,236,000
21/04/2008	29,800	-0.60 ▼	-1.97	29,800	29,800	29,800	540	16,092,000
18/04/2008	30,400	-0.60 ▼	-1.94	30,400	30,400	30,400	13,700	416,480,000
17/04/2008	31,000	0.60 ▲	1.97	29,800	31,000	29,800	93,230	2,890,130,000
16/04/2008	30,400	-0.60 ▼	-1.94	30,400	30,400	30,400	310	9,424,000
11/04/2008	31,000	-0.60 ▼	-1.90	31,600	31,600	31,000	4,010	124,310,000
10/04/2008	31,600	-0.60 ▼	-1.86	31,600	31,600	31,600	2,070	65,412,000
09/04/2008	32,200	-0.60 ▼	-1.83	32,200	32,200	32,200	10,380	334,236,000
08/04/2008	32,800	-0.60 ▼	-1.80	34,000	34,000	32,800	74,620	2,447,536,000
07/04/2008	33,400	0.60 ▲	1.83	33,400	33,400	33,400	3,410	113,894,000
04/04/2008	32,800	0.30 ▲	0.92	32,800	32,800	32,800	4,570	149,896,000
03/04/2008	32,500	0.30 ▲	0.93	32,500	32,500	32,500	1,040	33,800,000
02/04/2008	32,200	0.30 ▲	0.94	32,200	32,200	32,200	980	31,556,000
01/04/2008	31,900	0.30 ▲	0.95	31,900	31,900	31,900	10	319,000
31/03/2008	31,600	0.30 ▲	0.96	31,600	31,600	31,600	7,310	230,996,000
28/03/2008	31,300	0.30 ▲	0.97	31,300	31,300	31,300	17,470	546,811,000
27/03/2008	31,000	0.30 ▲	0.98	31,000	31,000	31,000	133,510	4,138,810,000
26/03/2008	30,700	-1.60 ▼	-4.95	30,700	30,700	30,700	35,260	1,082,482,000
25/03/2008	32,300	-1.60 ▼	-4.72	32,300	32,300	32,300	140	4,522,000
24/03/2008	33,900	-1.70 ▼	-4.78	33,900	33,900	33,900	3,860	130,854,000
21/03/2008	35,600	-1.80 ▼	-4.81	35,600	35,600	35,600	11,220	399,432,000
20/03/2008	37,400	-1.90 ▼	-4.83	37,400	39,300	37,400	34,240	1,280,576,000
19/03/2008	39,300	-2.00 ▼	-4.84	39,300	40,500	39,300	41,290	1,622,697,000
18/03/2008	41,300	-2.10 ▼	-4.84	41,300	41,300	41,300	6,720	277,536,000
17/03/2008	43,400	-2.20 ▼	-4.82	43,400	43,400	43,400	11,770	510,818,000
14/03/2008	45,600	-2.40 ▼	-5.00	46,200	47,800	45,600	25,160	1,147,296,000
13/03/2008	48,000	0.00 ■■	0.00	49,500	49,500	47,200	15,330	735,840,000
12/03/2008	48,000	0.50 ▲	1.05	45,500	49,000	45,500	27,440	1,317,120,000
11/03/2008	47,500	0.00 ■■	0.00	47,500	48,700	47,000	47,370	2,250,075,000
10/03/2008	47,500	-2.20 ▼	-4.43	52,000	52,000	47,500	94,060	4,467,850,000
07/03/2008	49,700	2.30 ▲	4.85	49,700	49,700	49,700	1,920	95,424,000
06/03/2008	47,400	2.20 ▲	4.87	47,400	47,400	47,400	38,890	1,843,386,000
05/03/2008	45,200	-2.30 ▼	-4.84	45,200	45,200	45,200	2,590	117,068,000
04/03/2008	47,500	-2.40 ▼	-4.81	47,500	47,500	47,500	11,860	563,350,000
03/03/2008	49,900	-2.60 ▼	-4.95	51,000	51,000	49,900	22,810	1,138,219,000
29/02/2008	52,500	-2.50 ▼	-4.55	53,000	54,000	52,500	72,230	3,792,075,000
28/02/2008	55,000	-2.00 ▼	-3.51	56,000	57,000	55,000	36,480	2,006,400,000
27/02/2008	57,000	1.50 ▲	2.70	55,000	58,000	55,000	49,980	2,848,860,000
26/02/2008	55,500	-1.50 ▼	-2.63	59,000	59,000	54,500	65,120	3,614,160,000
25/02/2008	57,000	2.50 ▲	4.59	57,000	57,000	57,000	11,210	638,970,000
22/02/2008	54,500	-2.50 ▼	-4.39	54,500	55,000	54,500	62,530	3,407,885,000
21/02/2008	57,000	-3.00 ▼	-5.00	57,000	57,000	57,000	14,200	809,400,000
20/02/2008	60,000	-3.00 ▼	-4.76	63,000	65,000	60,000	20,120	1,207,200,000
19/02/2008	63,000	2.50 ▲	4.13	62,000	63,500	60,500	28,130	1,772,190,000
18/02/2008	60,500	-3.00 ▼	-4.72	60,500	60,500	60,500	41,680	2,521,640,000
15/02/2008	63,500	-2.00 ▼	-3.05	63,000	64,000	63,000	36,580	2,322,830,000
14/02/2008	65,500	-1.00 ▼	-1.50	65,500	68,000	65,500	42,390	2,776,545,000
13/02/2008	66,500	-3.50 ▼	-5.00	68,000	68,000	66,500	34,490	2,293,585,000
12/02/2008	70,000	3.00 ▲	4.48	70,000	70,000	67,000	78,800	5,516,000,000
01/02/2008	67,000	3.00 ▲	4.69	67,000	67,000	67,000	15,650	1,048,550,000
31/01/2008	64,000	3.00 ▲	4.92	64,000	64,000	62,000	94,460	6,045,440,000
30/01/2008	61,000	2.50 ▲	4.27	61,000	61,000	61,000	1,460	89,060,000
29/01/2008	58,500	2.50 ▲	4.46	56,000	58,500	56,000	45,540	2,664,090,000
28/01/2008	56,000	0.00 ■■	0.00	55,000	56,500	55,000	17,610	986,160,000
25/01/2008	56,000	0.00 ■■	0.00	55,000	58,000	55,000	7,350	411,600,000
24/01/2008	56,000	-1.50 ▼	-2.61	57,500	59,000	56,000	11,980	670,880,000
23/01/2008	57,500	-3.00 ▼	-4.96	57,500	57,500	57,500	28,670	1,648,525,000
22/01/2008	60,500	-1.00 ▼	-1.63	60,000	60,500	58,500	10,460	632,830,000
21/01/2008	61,500	-1.50 ▼	-2.38	62,000	62,000	60,000	9,600	590,400,000
18/01/2008	63,000	1.50 ▲	2.44	59,500	63,000	59,500	16,950	1,067,850,000
17/01/2008	61,500	-3.00 ▼	-4.65	64,500	64,500	61,500	23,200	1,426,800,000
16/01/2008	64,500	3.00 ▲	4.88	61,500	64,500	61,500	29,660	1,913,070,000
15/01/2008	61,500	-3.00 ▼	-4.65	61,500	61,500	61,500	7,700	473,550,000
14/01/2008	64,500	-3.00 ▼	-4.44	67,000	67,000	64,500	7,610	490,845,000
11/01/2008	67,500	-1.50 ▼	-2.17	67,500	69,000	67,500	37,550	2,534,625,000
10/01/2008	69,000	-3.50 ▼	-4.83	69,500	69,500	69,000	7,500	517,500,000
09/01/2008	72,500	-3.50 ▼	-4.61	76,000	76,000	72,500	10,430	756,175,000
08/01/2008	76,000	-1.50 ▼	-1.94	75,500	77,500	74,500	30,970	2,353,720,000
07/01/2008	77,500	-4.40 ▼	-5.37	79,000	79,500	77,500	38,940	3,017,850,000
04/01/2008	131,000	0.00 ■■	0.00	133,000	134,000	131,000	37,000	4,847,000,000
03/01/2008	131,000	-4.00 ▼	-2.96	133,000	134,000	131,000	37,000	4,847,000,000
02/01/2008	135,000	-3.00 ▼	-2.17	138,000	138,000	135,000	18,680	2,521,800,000
28/12/2007	138,000	-1.00 ▼	-0.72	139,000	139,000	138,000	25,950	3,581,100,000
27/12/2007	139,000	0.00 ■■	0.00	139,000	140,000	138,000	14,750	2,050,250,000
26/12/2007	139,000	0.00 ■■	0.00	137,000	139,000	137,000	13,970	1,941,830,000
25/12/2007	139,000	-2.00 ▼	-1.42	141,000	141,000	139,000	20,440	2,841,160,000
24/12/2007	141,000	4.00 ▲	2.92	140,000	141,000	139,000	56,140	7,915,740,000
21/12/2007	137,000	1.00 ▲	0.74	136,000	137,000	136,000	11,050	1,513,850,000
20/12/2007	136,000	-3.00 ▼	-2.16	139,000	139,000	135,000	9,630	1,309,680,000
19/12/2007	139,000	5.00 ▲	3.73	135,000	139,000	135,000	15,600	2,168,400,000
18/12/2007	134,000	4.00 ▲	3.08	130,000	134,000	130,000	17,050	2,284,700,000
17/12/2007	130,000	-4.00 ▼	-2.99	132,000	132,000	130,000	14,200	1,846,000,000
14/12/2007	134,000	-2.00 ▼	-1.47	136,000	137,000	134,000	18,770	2,515,180,000
13/12/2007	136,000	-2.00 ▼	-1.45	140,000	140,000	136,000	10,550	1,434,800,000
12/12/2007	138,000	2.00 ▲	1.47	136,000	139,000	136,000	15,310	2,112,780,000
11/12/2007	136,000	-3.00 ▼	-2.16	139,000	140,000	136,000	35,550	4,834,800,000
10/12/2007	139,000	-2.00 ▼	-1.42	141,000	141,000	138,000	18,660	2,593,740,000
07/12/2007	141,000	4.00 ▲	2.92	140,000	141,000	140,000	51,370	7,243,170,000
06/12/2007	137,000	-1.00 ▼	-0.72	137,000	137,000	136,000	23,840	3,266,080,000
05/12/2007	138,000	-1.00 ▼	-0.72	138,000	139,000	136,000	22,600	3,118,800,000
04/12/2007	139,000	1.00 ▲	0.72	140,000	140,000	138,000	28,700	3,989,300,000
03/12/2007	138,000	-2.00 ▼	-1.43	140,000	140,000	138,000	23,860	3,292,680,000
30/11/2007	140,000	1.00 ▲	0.72	140,000	140,000	138,000	18,150	2,541,000,000
29/11/2007	139,000	-1.00 ▼	-0.71	140,000	140,000	139,000	15,490	2,153,110,000
28/11/2007	140,000	2.00 ▲	1.45	140,000	140,000	138,000	13,270	1,857,800,000
27/11/2007	138,000	-2.00 ▼	-1.43	140,000	141,000	138,000	22,610	3,120,180,000
26/11/2007	140,000	1.00 ▲	0.72	138,000	140,000	138,000	38,890	5,444,600,000
23/11/2007	139,000	-2.00 ▼	-1.42	140,000	141,000	138,000	20,100	2,793,900,000
22/11/2007	141,000	0.00 ■■	0.00	140,000	142,000	140,000	27,350	3,856,350,000
21/11/2007	141,000	0.00 ■■	0.00	141,000	141,000	139,000	35,960	5,070,360,000
20/11/2007	141,000	1.00 ▲	0.71	143,000	143,000	140,000	51,150	7,212,150,000
19/11/2007	140,000	6.00 ▲	4.48	140,000	140,000	137,000	68,720	9,620,800,000
16/11/2007	134,000	1.00 ▲	0.75	134,000	134,000	130,000	44,140	5,914,760,000
15/11/2007	133,000	-1.00 ▼	-0.75	130,000	136,000	130,000	51,990	6,914,670,000
14/11/2007	134,000	6.00 ▲	4.69	134,000	134,000	133,000	35,660	4,778,440,000
13/11/2007	128,000	-5.00 ▼	-3.76	128,000	132,000	128,000	49,730	6,365,440,000
12/11/2007	133,000	-5.00 ▼	-3.62	137,000	137,000	133,000	35,210	4,682,930,000
09/11/2007	138,000	-5.00 ▼	-3.50	141,000	142,000	137,000	45,420	6,267,960,000
08/11/2007	143,000	0.00 ■■	0.00	145,000	145,000	141,000	40,130	5,738,590,000
07/11/2007	143,000	-4.00 ▼	-2.72	147,000	150,000	143,000	47,660	6,815,380,000
06/11/2007	147,000	3.00 ▲	2.08	144,000	147,000	143,000	65,420	9,616,740,000
05/11/2007	144,000	-5.00 ▼	-3.36	145,000	148,000	142,000	56,020	8,066,880,000
02/11/2007	149,000	-7.00 ▼	-4.49	149,000	154,000	149,000	59,470	8,861,030,000
01/11/2007	156,000	3.00 ▲	1.96	160,000	160,000	155,000	135,170	21,086,520,000
31/10/2007	153,000	7.00 ▲	4.79	153,000	153,000	153,000	48,100	7,359,300,000
30/10/2007	146,000	-5.00 ▼	-3.31	144,000	151,000	144,000	206,370	30,130,020,000
29/10/2007	151,000	-7.00 ▼	-4.43	151,000	151,000	151,000	29,360	4,433,360,000
26/10/2007	158,000	-8.00 ▼	-4.82	158,000	160,000	158,000	252,270	39,858,660,000
25/10/2007	166,000	7.00 ▲	4.40	166,000	166,000	166,000	30,970	5,141,020,000
24/10/2007	159,000	7.00 ▲	4.61	159,000	159,000	159,000	72,330	11,500,470,000
23/10/2007	152,000	7.00 ▲	4.83	151,000	152,000	146,000	178,480	27,128,960,000
22/10/2007	145,000	6.00 ▲	4.32	144,000	145,000	142,000	142,310	20,634,950,000
19/10/2007	139,000	4.00 ▲	2.96	140,000	140,000	134,000	276,740	38,466,860,000
18/10/2007	135,000	6.00 ▲	4.65	135,000	135,000	135,000	58,250	7,863,750,000
17/10/2007	129,000	6.00 ▲	4.88	125,000	129,000	124,000	93,190	12,021,510,000
16/10/2007	123,000	1.00 ▲	0.82	122,000	124,000	122,000	47,940	5,896,620,000
15/10/2007	122,000	-1.00 ▼	-0.81	122,000	123,000	120,000	54,450	6,642,900,000
12/10/2007	123,000	-2.00 ▼	-1.60	123,000	124,000	123,000	25,320	3,114,360,000
11/10/2007	125,000	1.00 ▲	0.81	124,000	125,000	124,000	54,620	6,827,500,000
10/10/2007	124,000	-2.00 ▼	-1.59	124,000	126,000	124,000	43,050	5,338,200,000
09/10/2007	126,000	1.00 ▲	0.80	127,000	127,000	125,000	67,200	8,467,200,000
08/10/2007	125,000	5.00 ▲	4.17	124,000	125,000	121,000	78,800	9,850,000,000
05/10/2007	120,000	1.00 ▲	0.84	120,000	120,000	118,000	74,720	8,966,400,000
04/10/2007	119,000	3.00 ▲	2.59	117,000	119,000	116,000	82,350	9,799,650,000
03/10/2007	116,000	-2.00 ▼	-1.69	116,000	118,000	116,000	65,610	7,610,760,000
02/10/2007	118,000	-1.00 ▼	-0.84	117,000	118,000	116,000	64,000	7,552,000,000
01/10/2007	119,000	1.00 ▲	0.85	119,000	119,000	115,000	72,820	8,665,580,000
28/09/2007	118,000	4.00 ▲	3.51	116,000	118,000	114,000	62,900	7,422,200,000
27/09/2007	114,000	-2.00 ▼	-1.72	114,000	115,000	114,000	44,400	5,061,600,000
26/09/2007	116,000	2.00 ▲	1.75	119,000	119,000	114,000	119,390	13,849,240,000
25/09/2007	114,000	5.00 ▲	4.59	114,000	114,000	114,000	33,870	3,861,180,000
24/09/2007	109,000	5.00 ▲	4.81	105,000	109,000	105,000	75,560	8,236,040,000
21/09/2007	104,000	0.00 ■■	0.00	104,000	105,000	104,000	38,990	4,054,960,000
20/09/2007	104,000	0.00 ■■	0.00	104,000	105,000	103,000	46,960	4,883,840,000
19/09/2007	104,000	1.00 ▲	0.97	104,000	104,000	103,000	23,500	2,444,000,000
18/09/2007	103,000	-1.00 ▼	-0.96	103,000	104,000	103,000	20,970	2,159,910,000
17/09/2007	104,000	-1.00 ▼	-0.95	105,000	105,000	104,000	17,030	1,771,120,000
14/09/2007	105,000	0.00 ■■	0.00	104,000	105,000	104,000	27,720	2,910,600,000
13/09/2007	105,000	-1.00 ▼	-0.94	106,000	106,000	105,000	28,680	3,011,400,000
12/09/2007	106,000	3.00 ▲	2.91	105,000	106,000	104,000	98,890	10,482,340,000
11/09/2007	103,000	-2.00 ▼	-1.90	103,000	104,000	102,000	59,500	6,128,500,000
10/09/2007	105,000	-1.00 ▼	-0.94	104,000	106,000	103,000	33,240	3,490,200,000
07/09/2007	106,000	0.00 ■■	0.00	106,000	106,000	105,000	13,790	1,461,740,000
06/09/2007	106,000	1.00 ▲	0.95	105,000	106,000	105,000	8,850	938,100,000
05/09/2007	105,000	-2.00 ▼	-1.87	107,000	107,000	105,000	7,390	775,950,000
04/09/2007	107,000	1.00 ▲	0.94	106,000	107,000	105,000	18,020	1,928,140,000
31/08/2007	106,000	0.00 ■■	0.00	106,000	106,000	105,000	4,990	528,940,000
30/08/2007	106,000	1.00 ▲	0.95	105,000	106,000	105,000	3,300	349,800,000
29/08/2007	105,000	-1.00 ▼	-0.94	106,000	106,000	105,000	6,480	680,400,000
28/08/2007	106,000	0.00 ■■	0.00	107,000	107,000	106,000	4,020	426,120,000
27/08/2007	106,000	2.00 ▲	1.92	105,000	106,000	104,000	11,340	1,202,040,000
24/08/2007	104,000	1.00 ▲	0.97	103,000	104,000	102,000	21,820	2,269,280,000
23/08/2007	103,000	-2.00 ▼	-1.90	103,000	103,000	102,000	13,550	1,395,650,000
22/08/2007	105,000	-2.00 ▼	-1.87	106,000	108,000	105,000	3,550	372,750,000
21/08/2007	107,000	1.00 ▲	0.94	107,000	107,000	106,000	3,440	368,080,000
20/08/2007	106,000	-1.00 ▼	-0.93	106,000	106,000	105,000	9,860	1,045,160,000
17/08/2007	107,000	-1.00 ▼	-0.93	108,000	108,000	106,000	7,100	759,700,000
16/08/2007	108,000	-1.00 ▼	-0.92	109,000	109,000	108,000	15,110	1,631,880,000
15/08/2007	109,000	-1.00 ▼	-0.91	110,000	110,000	108,000	5,970	650,730,000
14/08/2007	110,000	1.00 ▲	0.92	111,000	112,000	110,000	4,670	513,700,000
13/08/2007	109,000	-3.00 ▼	-2.68	109,000	110,000	109,000	5,210	567,890,000
10/08/2007	112,000	-2.00 ▼	-1.75	114,000	114,000	110,000	6,670	747,040,000
09/08/2007	114,000	4.00 ▲	3.64	110,000	114,000	110,000	8,270	942,780,000
08/08/2007	110,000	1.00 ▲	0.92	109,000	110,000	109,000	9,090	999,900,000
07/08/2007	109,000	0.00 ■■	0.00	108,000	109,000	108,000	8,650	942,850,000
06/08/2007	109,000	-4.00 ▼	-3.54	110,000	112,000	109,000	7,660	834,940,000
03/08/2007	113,000	0.00 ■■	0.00	113,000	113,000	110,000	2,860	323,180,000
02/08/2007	113,000	-2.00 ▼	-1.74	115,000	115,000	113,000	5,560	628,280,000
01/08/2007	115,000	5.00 ▲	4.55	110,000	115,000	110,000	9,080	1,044,200,000
31/07/2007	110,000	-1.00 ▼	-0.90	109,000	110,000	106,000	6,100	671,000,000
30/07/2007	111,000	-3.00 ▼	-2.63	112,000	114,000	111,000	5,040	559,440,000
27/07/2007	114,000	-1.00 ▼	-0.87	115,000	115,000	114,000	12,680	1,445,520,000
26/07/2007	115,000	-1.00 ▼	-0.86	119,000	119,000	115,000	14,720	1,692,800,000
25/07/2007	116,000	-2.00 ▼	-1.69	117,000	117,000	116,000	12,180	1,412,880,000
24/07/2007	118,000	0.00 ■■	0.00	119,000	119,000	118,000	15,300	1,805,400,000
23/07/2007	118,000	1.00 ▲	0.85	117,000	120,000	117,000	10,400	1,227,200,000
20/07/2007	117,000	-1.00 ▼	-0.85	116,000	117,000	116,000	8,520	996,840,000
19/07/2007	118,000	0.00 ■■	0.00	118,000	118,000	118,000	10,550	1,244,900,000
18/07/2007	118,000	-1.00 ▼	-0.84	117,000	118,000	117,000	4,960	585,280,000
17/07/2007	119,000	3.00 ▲	2.59	116,000	119,000	116,000	4,780	568,820,000
16/07/2007	116,000	-4.00 ▼	-3.33	120,000	120,000	115,000	21,340	2,475,440,000
13/07/2007	120,000	1.00 ▲	0.84	119,000	120,000	119,000	15,640	1,876,800,000
12/07/2007	119,000	0.00 ■■	0.00	120,000	120,000	119,000	11,910	1,417,290,000
11/07/2007	119,000	-3.00 ▼	-2.46	120,000	120,000	119,000	31,330	3,728,270,000
10/07/2007	122,000	5.00 ▲	4.27	119,000	122,000	119,000	62,140	7,581,080,000
09/07/2007	117,000	2.00 ▲	1.74	117,000	118,000	117,000	14,850	1,737,450,000
06/07/2007	115,000	1.00 ▲	0.88	114,000	115,000	114,000	10,180	1,170,700,000
05/07/2007	114,000	-1.00 ▼	-0.87	118,000	118,000	114,000	21,190	2,415,660,000
04/07/2007	115,000	5.00 ▲	4.55	112,000	115,000	112,000	9,100	1,046,500,000
03/07/2007	110,000	-3.00 ▼	-2.65	110,000	110,000	110,000	16,540	1,819,400,000
02/07/2007	113,000	-4.00 ▼	-3.42	117,000	117,000	113,000	12,450	1,406,850,000
29/06/2007	117,000	-2.00 ▼	-1.68	116,000	117,000	116,000	14,070	1,646,190,000
28/06/2007	119,000	-4.00 ▼	-3.25	123,000	123,000	119,000	14,820	1,763,580,000
27/06/2007	123,000	5.00 ▲	4.24	121,000	123,000	121,000	57,060	7,018,380,000
26/06/2007	118,000	5.00 ▲	4.42	110,000	118,000	110,000	30,900	3,646,200,000
25/06/2007	113,000	-3.00 ▼	-2.59	112,000	114,000	112,000	16,270	1,838,510,000
22/06/2007	116,000	-2.00 ▼	-1.69	116,000	117,000	116,000	18,450	2,140,200,000
21/06/2007	118,000	-3.00 ▼	-2.48	118,000	119,000	118,000	26,580	3,136,440,000
20/06/2007	121,000	-1.00 ▼	-0.82	122,000	122,000	121,000	19,620	2,374,020,000
19/06/2007	122,000	-2.00 ▼	-1.61	123,000	123,000	122,000	22,380	2,730,360,000
18/06/2007	124,000	-1.00 ▼	-0.80	126,000	126,000	124,000	20,760	2,574,240,000
15/06/2007	125,000	0.00 ■■	0.00	127,000	127,000	125,000	22,600	2,825,000,000
14/06/2007	125,000	3.00 ▲	2.46	123,000	125,000	123,000	18,280	2,285,000,000
13/06/2007	122,000	-4.00 ▼	-3.17	124,000	124,000	122,000	37,270	4,546,940,000
12/06/2007	126,000	-3.00 ▼	-2.33	129,000	129,000	125,000	34,980	4,407,480,000
11/06/2007	129,000	3.00 ▲	2.38	132,000	132,000	129,000	98,590	12,718,110,000
08/06/2007	126,000	6.00 ▲	5.00	126,000	126,000	126,000	31,820	4,009,320,000
07/06/2007	120,000	5.00 ▲	4.35	120,000	120,000	120,000	8,300	996,000,000
06/06/2007	220,000	10.00 ▲	4.76	205,000	220,000	205,000	47,330	10,412,600,000
05/06/2007	210,000	-11.00 ▼	-4.98	211,000	211,000	210,000	21,770	4,571,700,000
04/06/2007	221,000	-11.00 ▼	-4.74	224,000	224,000	221,000	39,300	8,685,300,000
01/06/2007	232,000	-9.00 ▼	-3.73	241,000	241,000	232,000	25,450	5,904,400,000
31/05/2007	241,000	3.00 ▲	1.26	240,000	241,000	240,000	55,680	13,418,880,000
30/05/2007	238,000	-7.00 ▼	-2.86	241,000	241,000	238,000	26,850	6,390,300,000
29/05/2007	245,000	0.00 ■■	0.00	257,000	257,000	240,000	53,850	13,193,250,000
28/05/2007	245,000	11.00 ▲	4.70	245,000	245,000	245,000	32,420	7,942,900,000
25/05/2007	234,000	11.00 ▲	4.93	234,000	234,000	220,000	38,650	9,044,100,000
24/05/2007	223,000	-11.00 ▼	-4.70	223,000	234,000	223,000	53,100	11,841,300,000
23/05/2007	234,000	1.00 ▲	0.43	244,000	244,000	234,000	36,010	8,426,340,000
22/05/2007	233,000	11.00 ▲	4.95	233,000	233,000	233,000	4,530	1,055,490,000
21/05/2007	222,000	10.00 ▲	4.72	222,000	222,000	222,000	23,260	5,163,720,000
18/05/2007	212,000	10.00 ▲	4.95	212,000	212,000	212,000	21,340	4,524,080,000
17/05/2007	202,000	9.00 ▲	4.66	202,000	202,000	200,000	45,850	9,261,700,000
16/05/2007	193,000	-5.00 ▼	-2.53	195,000	195,000	191,000	23,880	4,608,840,000
15/05/2007	198,000	9.00 ▲	4.76	198,000	198,000	198,000	42,110	8,337,780,000
14/05/2007	189,000	9.00 ▲	5.00	189,000	189,000	189,000	23,500	4,441,500,000
11/05/2007	180,000	8.00 ▲	4.65	175,000	180,000	175,000	15,020	2,703,600,000
10/05/2007	172,000	-3.00 ▼	-1.71	172,000	175,000	172,000	3,260	560,720,000
09/05/2007	175,000	-3.00 ▼	-1.69	182,000	182,000	175,000	6,000	1,050,000,000
08/05/2007	178,000	8.00 ▲	4.71	175,000	178,000	175,000	13,820	2,459,960,000
07/05/2007	170,000	7.00 ▲	4.29	165,000	170,000	165,000	6,590	1,120,300,000
04/05/2007	163,000	1.00 ▲	0.62	160,000	163,000	160,000	2,770	451,510,000
03/05/2007	162,000	0.00 ■■	0.00	168,000	168,000	162,000	7,850	1,271,700,000
02/05/2007	162,000	7.00 ▲	4.52	160,000	162,000	160,000	6,130	993,060,000
25/04/2007	155,000	2.00 ▲	1.31	152,000	159,000	152,000	5,600	868,000,000
24/04/2007	153,000	-8.00 ▼	-4.97	153,000	153,000	153,000	13,080	2,001,240,000
23/04/2007	161,000	-6.00 ▼	-3.59	160,000	165,000	160,000	6,050	974,050,000
20/04/2007	167,000	0.00 ■■	0.00	0	170,000	167,000	6,660	1,112,220,000
19/04/2007	167,000	-7.00 ▼	-4.02	178,000	178,000	167,000	8,430	1,407,810,000
18/04/2007	174,000	8.00 ▲	4.82	160,000	174,000	160,000	9,830	1,710,420,000
17/04/2007	166,000	-8.00 ▼	-4.60	166,000	166,000	166,000	16,010	2,657,660,000
16/04/2007	174,000	-2.00 ▼	-1.14	174,000	174,000	174,000	3,590	624,660,000
13/04/2007	176,000	-1.00 ▼	-0.56	174,000	177,000	174,000	3,920	689,920,000
12/04/2007	177,000	-7.00 ▼	-3.80	181,000	181,000	177,000	6,500	1,150,500,000
11/04/2007	184,000	-4.00 ▼	-2.13	185,000	185,000	183,000	8,350	1,536,400,000
10/04/2007	188,000	3.00 ▲	1.62	189,000	189,000	188,000	14,550	2,735,400,000
09/04/2007	185,000	3.00 ▲	1.65	182,000	185,000	182,000	5,880	1,087,800,000
06/04/2007	182,000	0.00 ■■	0.00	180,000	182,000	175,000	8,060	1,466,920,000
05/04/2007	182,000	-2.00 ▼	-1.09	187,000	187,000	182,000	5,750	1,046,500,000
04/04/2007	184,000	8.00 ▲	4.55	176,000	184,000	176,000	5,620	1,034,080,000
03/04/2007	176,000	-9.00 ▼	-4.86	185,000	185,000	176,000	7,520	1,323,520,000
02/04/2007	185,000	-4.00 ▼	-2.12	197,000	197,000	185,000	12,310	2,277,350,000
30/03/2007	189,000	9.00 ▲	5.00	189,000	189,000	189,000	15,860	2,997,540,000
29/03/2007	180,000	8.00 ▲	4.65	180,000	180,000	180,000	4,010	721,800,000
28/03/2007	172,000	-9.00 ▼	-4.97	172,000	172,000	172,000	19,760	3,398,720,000
27/03/2007	181,000	-9.00 ▼	-4.74	189,000	189,000	181,000	14,730	2,666,130,000
26/03/2007	190,000	-6.00 ▼	-3.06	187,000	190,000	187,000	7,000	1,330,000,000
23/03/2007	196,000	-4.00 ▼	-2.00	195,000	198,000	195,000	14,560	2,853,760,000
22/03/2007	200,000	0.00 ■■	0.00	200,000	200,000	200,000	12,520	2,504,000,000
21/03/2007	200,000	0.00 ■■	0.00	200,000	200,000	195,000	9,380	1,876,000,000
20/03/2007	200,000	-10.00 ▼	-4.76	205,000	205,000	200,000	16,860	3,372,000,000
19/03/2007	210,000	6.00 ▲	2.94	204,000	214,000	204,000	22,140	4,649,400,000
16/03/2007	204,000	9.00 ▲	4.62	195,000	204,000	195,000	9,300	1,897,200,000
15/03/2007	195,000	-10.00 ▼	-4.88	195,000	195,000	195,000	5,120	998,400,000
14/03/2007	205,000	-10.00 ▼	-4.65	205,000	205,000	205,000	10,520	2,156,600,000
13/03/2007	215,000	-5.00 ▼	-2.27	215,000	220,000	210,000	8,760	1,883,400,000
12/03/2007	220,000	5.00 ▲	2.33	215,000	220,000	215,000	38,890	8,555,800,000
09/03/2007	215,000	8.00 ▲	3.86	208,000	215,000	208,000	26,570	5,712,550,000
08/03/2007	207,000	-3.00 ▼	-1.43	200,000	207,000	200,000	25,590	5,297,130,000
07/03/2007	210,000	5.00 ▲	2.44	215,000	215,000	210,000	34,700	7,287,000,000
06/03/2007	205,000	-5.00 ▼	-2.38	205,000	212,000	205,000	25,840	5,297,200,000
05/03/2007	210,000	5.00 ▲	2.44	210,000	210,000	207,000	18,330	3,849,300,000
02/03/2007	205,000	7.00 ▲	3.54	207,000	207,000	204,000	34,960	7,166,800,000
01/03/2007	198,000	9.00 ▲	4.76	198,000	198,000	189,000	33,700	6,672,600,000
28/02/2007	189,000	-9.00 ▼	-4.55	189,000	198,000	189,000	29,390	5,554,710,000
27/02/2007	198,000	9.00 ▲	4.76	198,000	198,000	189,000	9,480	1,877,040,000
26/02/2007	189,000	9.00 ▲	5.00	189,000	189,000	189,000	7,650	1,445,850,000
15/02/2007	180,000	6.00 ▲	3.45	180,000	182,000	180,000	43,410	7,813,800,000
14/02/2007	174,000	8.00 ▲	4.82	174,000	174,000	174,000	35,880	6,243,120,000
13/02/2007	166,000	7.00 ▲	4.40	166,000	166,000	166,000	26,050	4,324,300,000
12/02/2007	159,000	7.00 ▲	4.61	159,000	159,000	159,000	10,060	1,599,540,000
09/02/2007	152,000	7.00 ▲	4.83	152,000	152,000	152,000	69,270	10,529,040,000
08/02/2007	145,000	6.00 ▲	4.32	145,000	145,000	145,000	51,490	7,466,050,000
07/02/2007	139,000	6.00 ▲	4.51	139,000	139,000	139,000	14,100	1,959,900,000
06/02/2007	133,000	6.00 ▲	4.72	133,000	133,000	130,000	27,930	3,714,690,000
05/02/2007	127,000	5.00 ▲	4.10	127,000	128,000	127,000	25,100	3,187,700,000
02/02/2007	122,000	0.00 ■■	0.00	122,000	122,000	122,000	18,210	2,221,620,000
01/02/2007	122,000	-4.00 ▼	-3.17	126,000	126,000	122,000	12,860	1,568,920,000
31/01/2007	126,000	7.00 ▲	5.88	126,000	126,000	126,000	43,680	5,503,680,000
30/01/2007	119,000	1.00 ▲	0.85	119,000	119,000	119,000	13,880	1,651,720,000
29/01/2007	118,000	3.00 ▲	2.61	118,000	118,000	116,000	13,740	1,621,320,000
26/01/2007	115,000	-1.00 ▼	-0.86	0	116,000	115,000	11,350	1,305,250,000
25/01/2007	116,000	0.00 ■■	0.00	120,000	120,000	115,000	13,630	1,581,080,000
24/01/2007	116,000	2.00 ▲	1.75	114,000	119,000	114,000	9,940	1,153,040,000
23/01/2007	114,000	0.00 ■■	0.00	114,000	114,000	114,000	13,840	1,577,760,000
22/01/2007	114,000	-6.00 ▼	-5.00	114,000	114,000	114,000	30,580	3,486,120,000
19/01/2007	120,000	-5.00 ▼	-4.00	125,000	125,000	120,000	46,270	5,552,400,000
18/01/2007	125,000	5.60 ▲	4.69	125,000	125,000	124,000	21,040	2,630,000,000
17/01/2007	120,000	5.00 ▲	4.35	120,000	120,000	120,000	27,510	3,301,200,000
16/01/2007	115,000	5.00 ▲	4.55	115,000	115,000	115,000	16,490	1,896,350,000
15/01/2007	110,000	5.00 ▲	4.76	110,000	110,000	110,000	24,810	2,729,100,000
12/01/2007	105,000	-4.00 ▼	-3.67	108,000	108,000	105,000	7,650	803,250,000
11/01/2007	109,000	0.00 ■■	0.00	104,000	109,000	104,000	18,270	1,991,430,000
10/01/2007	109,000	-5.00 ▼	-4.39	114,000	114,000	109,000	11,610	1,265,490,000
09/01/2007	114,000	5.00 ▲	4.59	114,000	114,000	114,000	10,900	1,242,600,000
08/01/2007	109,000	5.00 ▲	4.81	109,000	109,000	109,000	36,100	3,934,900,000
05/01/2007	104,000	1.00 ▲	0.97	104,000	104,000	103,000	32,740	3,404,960,000
04/01/2007	103,000	0.00 ■■	0.00	103,000	103,000	103,000	23,680	2,439,040,000
03/01/2007	103,000	-5.00 ▼	-4.63	103,000	103,000	103,000	15,800	1,627,400,000
02/01/2007	108,000	-4.00 ▼	-3.57	108,000	112,000	108,000	12,830	1,385,640,000
29/12/2006	112,000	4.00 ▲	3.70	113,000	113,000	112,000	27,620	3,093,440,000
28/12/2006	108,000	5.00 ▲	4.85	108,000	108,000	108,000	46,910	5,066,280,000
27/12/2006	103,000	4.00 ▲	4.04	103,000	103,000	103,000	16,000	1,648,000,000
26/12/2006	99,000	4.50 ▲	4.76	99,000	99,000	99,000	49,910	4,941,090,000
25/12/2006	94,500	4.50 ▲	5.00	94,500	94,500	94,500	14,880	1,406,160,000
22/12/2006	90,000	0.00 ■■	0.00	90,000	90,000	90,000	27,410	2,466,900,000
01/01/1970	18,900	0.00 ■■	0.00	18,900	0	0	0	0

(ĐVT: 1,000 VNĐ)