Lịch sử giao dịch PIT - 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 Xuất Nhập Khẩu Petrolimex
Petrolimex International Trading Joint Stock Company
Mã CK: PIT 6 ▼ -0.20 (-3.33%) (cập nhật 18:15 17/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.pitco.com.vn

PIT » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
17/04/2024	6,000	-0.20 ▼	-3.33	6,200	6,180	6,000	560	3,360,000
16/04/2024	6,200	0.24 ▲	3.87	5,960	6,290	6,000	1,380	8,556,000
15/04/2024	5,960	-0.40 ▼	-6.71	6,360	6,350	5,960	950	5,662,000
12/04/2024	6,360	0.12 ▲	1.89	6,240	6,400	6,120	200	1,272,000
11/04/2024	6,240	0.04 ▲	0.64	6,200	6,300	6,000	3,830	23,899,200
10/04/2024	6,200	-0.10 ▼	-1.61	6,300	6,590	6,200	800	4,960,000
09/04/2024	6,300	0.29 ▲	4.60	6,010	6,360	6,230	280	1,764,000
08/04/2024	6,010	-0.22 ▼	-3.66	6,230	6,500	5,900	1,830	10,998,300
05/04/2024	6,230	-0.30 ▼	-4.82	6,530	6,530	6,080	1,540	9,594,200
04/04/2024	6,530	-0.47 ▼	-7.20	7,000	6,900	6,510	970	6,334,100
03/04/2024	7,000	0.33 ▲	4.71	6,670	7,000	6,550	1,010	7,070,000
02/04/2024	6,670	-0.01 ▼	-0.15	6,680	6,670	6,450	940	6,269,800
01/04/2024	6,680	-0.02 ▼	-0.30	6,700	6,690	6,500	420	2,805,600
29/03/2024	6,700	0.00 ■■	0.00	6,700	6,750	6,700	1,250	8,375,000
28/03/2024	6,700	-0.10 ▼	-1.49	6,800	6,790	6,600	1,390	9,313,000
27/03/2024	6,800	0.12 ▲	1.76	6,680	7,000	6,500	940	6,392,000
26/03/2024	6,680	-0.12 ▼	-1.80	6,800	6,800	6,650	720	4,809,600
25/03/2024	6,800	-0.01 ▼	-0.15	6,810	6,850	6,400	750	5,100,000
22/03/2024	6,810	-0.09 ▼	-1.32	6,900	6,910	6,800	1,280	8,716,800
21/03/2024	6,900	-0.09 ▼	-1.30	6,990	6,990	6,890	1,530	10,557,000
20/03/2024	6,990	-0.01 ▼	-0.14	7,000	6,990	6,840	500	3,495,000
19/03/2024	7,000	-0.20 ▼	-2.86	7,200	7,200	7,000	2,430	17,010,000
18/03/2024	7,200	-0.10 ▼	-1.39	7,300	7,400	6,800	2,820	20,304,000
15/03/2024	7,300	0.17 ▲	2.33	7,130	7,620	7,200	8,040	58,692,000
14/03/2024	7,130	0.46 ▲	6.45	6,670	7,130	6,680	4,380	31,229,400
13/03/2024	6,670	0.43 ▲	6.45	6,240	6,670	6,240	1,740	11,605,800
12/03/2024	6,240	-0.30 ▼	-4.81	6,540	6,900	6,110	1,490	9,297,600
11/03/2024	6,540	-0.49 ▼	-7.49	7,030	7,000	6,540	3,980	26,029,200
08/03/2024	7,030	-0.21 ▼	-2.99	7,240	7,740	6,760	12,980	91,249,400
07/03/2024	7,240	1.68 ▲	23.20	5,560	7,240	7,240	5,500	39,820,000
06/03/2024	6,770	0.44 ▲	6.50	6,330	6,770	6,700	5,190	35,136,300
05/03/2024	6,330	0.41 ▲	6.48	5,920	6,330	5,920	6,980	44,183,400
04/03/2024	5,920	-0.08 ▼	-1.35	6,000	6,100	5,920	740	4,380,800
01/03/2024	6,000	-0.10 ▼	-1.67	6,100	6,120	6,000	1,030	6,180,000
29/02/2024	6,100	0.10 ▲	1.64	6,000	6,110	6,000	2,170	13,237,000
28/02/2024	6,000	0.08 ▲	1.33	5,920	6,000	5,920	1,890	11,340,000
27/02/2024	5,920	0.00 ■■	0.00	5,920	5,930	5,900	530	3,137,600
26/02/2024	5,920	-0.07 ▼	-1.18	5,990	5,990	5,900	730	4,321,600
23/02/2024	5,990	-0.15 ▼	-2.50	6,140	6,100	5,900	2,000	11,980,000
22/02/2024	6,140	0.04 ▲	0.65	6,100	6,140	6,100	890	5,464,600
21/02/2024	6,100	-0.19 ▼	-3.11	6,290	6,250	6,010	530	3,233,000
20/02/2024	6,290	0.09 ▲	1.43	6,200	6,300	6,200	190	1,195,100
19/02/2024	6,200	0.25 ▲	4.03	5,950	6,200	6,000	2,330	14,446,000
16/02/2024	5,950	0.05 ▲	0.84	5,900	5,980	5,760	430	2,558,500
15/02/2024	5,900	0.05 ▲	0.85	5,850	5,900	5,810	470	2,773,000
07/02/2024	5,850	0.29 ▲	4.96	5,560	5,880	5,560	360	2,106,000
06/02/2024	5,560	-0.34 ▼	-6.12	5,900	5,900	5,560	850	4,726,000
05/02/2024	5,900	0.00 ■■	0.00	5,900	5,900	5,850	250	1,475,000
02/02/2024	5,900	0.00 ■■	0.00	5,900	5,990	5,900	470	2,773,000
01/02/2024	5,900	0.04 ▲	0.68	5,860	6,000	5,900	650	3,835,000
31/01/2024	5,860	-0.14 ▼	-2.39	6,000	6,010	5,860	2,060	12,071,600
30/01/2024	6,000	-0.12 ▼	-2.00	6,120	6,140	5,800	470	2,820,000
29/01/2024	6,120	0.09 ▲	1.47	6,030	6,200	5,950	820	5,018,400
19/01/2024	6,360	-0.04 ▼	-0.63	6,400	6,400	6,150	720	4,579,200
18/01/2024	6,400	-0.03 ▼	-0.47	6,430	6,400	6,200	170	1,088,000
17/01/2024	6,430	0.18 ▲	2.80	6,250	6,430	6,150	190	1,221,700
16/01/2024	6,250	-0.10 ▼	-1.60	6,350	6,350	6,190	1,150	7,187,500
15/01/2024	6,350	0.05 ▲	0.79	6,300	6,350	6,200	210	1,333,500
12/01/2024	6,300	-0.12 ▼	-1.90	6,420	6,420	6,250	1,420	8,946,000
11/01/2024	6,420	0.02 ▲	0.31	6,400	6,420	6,200	510	3,274,200
10/01/2024	6,400	-0.20 ▼	-3.13	6,600	6,600	6,390	610	3,904,000
09/01/2024	6,600	0.10 ▲	1.52	6,500	6,770	6,350	1,220	8,052,000
08/01/2024	6,500	0.00 ■■	0.00	6,500	6,930	6,200	1,490	9,685,000
05/01/2024	6,500	-0.30 ▼	-4.62	6,800	7,000	6,500	2,540	16,510,000
04/01/2024	6,800	0.17 ▲	2.50	6,630	7,090	6,600	4,880	33,184,000
03/01/2024	6,630	0.43 ▲	6.49	6,200	6,630	6,210	1,550	10,276,500
02/01/2024	6,200	0.40 ▲	6.45	5,800	6,200	6,000	3,570	22,134,000
29/12/2023	5,800	-0.10 ▼	-1.72	5,900	5,900	5,800	370	2,146,000
28/12/2023	5,900	0.01 ▲	0.17	5,890	5,950	5,600	1,870	11,033,000
27/12/2023	5,890	-0.04 ▼	-0.68	5,930	5,990	5,800	1,520	8,952,800
26/12/2023	5,930	0.00 ■■	0.00	5,930	6,000	5,800	850	5,040,500
25/12/2023	5,930	0.18 ▲	3.04	5,750	5,950	5,370	4,280	25,380,400
22/12/2023	5,750	-0.10 ▼	-1.74	5,850	5,870	5,750	2,530	14,547,500
21/12/2023	5,850	-0.23 ▼	-3.93	6,080	6,080	5,820	4,640	27,144,000
20/12/2023	6,080	-0.02 ▼	-0.33	6,100	6,450	6,050	2,320	14,105,600
19/12/2023	6,100	-0.40 ▼	-6.56	6,500	6,500	6,050	7,390	45,079,000
18/12/2023	6,500	-0.05 ▼	-0.77	6,550	6,550	6,400	1,100	7,150,000
15/12/2023	6,550	-0.24 ▼	-3.66	6,790	6,790	6,550	1,510	9,890,500
14/12/2023	6,790	-0.20 ▼	-2.95	6,990	6,900	6,700	1,090	7,401,100
13/12/2023	6,700	-0.29 ▼	-4.33	6,990	0	0	4,780	32,026,000
12/12/2023	6,990	-0.01 ▼	-0.14	7,000	7,130	6,800	1,530	10,694,700
11/12/2023	7,000	-0.02 ▼	-0.29	7,020	7,100	6,910	2,040	14,280,000
08/12/2023	7,020	-0.01 ▼	-0.14	7,030	7,180	7,020	510	3,580,200
07/12/2023	7,030	0.00 ■■	0.00	7,030	7,040	7,000	1,830	12,864,900
06/12/2023	7,030	-0.14 ▼	-1.99	7,170	7,320	7,030	940	6,608,200
05/12/2023	7,170	-0.11 ▼	-1.53	7,280	7,270	7,100	270	1,935,900
04/12/2023	7,280	-0.02 ▼	-0.27	7,300	7,280	7,010	1,530	11,138,400
01/12/2023	7,300	-0.10 ▼	-1.37	7,400	7,500	6,920	250	1,825,000
30/11/2023	7,150	-0.25 ▼	-3.50	7,400	7,500	6,920	1,570	11,225,500
29/11/2023	7,400	0.15 ▲	2.03	7,250	7,400	7,000	620	4,588,000
28/11/2023	7,250	-0.11 ▼	-1.52	7,360	7,300	6,950	660	4,785,000
27/11/2023	7,360	0.16 ▲	2.17	7,200	7,490	7,180	40	294,400
24/11/2023	7,200	0.00 ■■	0.00	7,200	7,200	7,150	160	1,152,000
23/11/2023	7,200	-0.20 ▼	-2.78	7,400	7,770	7,160	550	3,960,000
22/11/2023	7,400	0.05 ▲	0.68	7,350	7,400	7,100	370	2,738,000
21/11/2023	7,350	0.15 ▲	2.04	7,200	7,700	6,820	1,020	7,497,000
20/11/2023	7,200	-0.20 ▼	-2.78	7,400	7,600	7,200	40	288,000
17/11/2023	7,400	-0.09 ▼	-1.22	7,490	7,600	7,400	460	3,404,000
16/11/2023	7,490	-0.01 ▼	-0.13	7,500	7,490	7,400	510	3,819,900
15/11/2023	7,500	0.00 ■■	0.00	7,500	7,500	7,490	820	6,150,000
14/11/2023	7,500	-0.20 ▼	-2.67	7,700	7,700	7,300	1,230	9,225,000
13/11/2023	7,700	0.30 ▲	3.90	7,400	7,700	7,020	400	3,080,000
10/11/2023	7,400	-0.10 ▼	-1.35	7,500	7,500	7,400	730	5,402,000
09/11/2023	7,500	-0.50 ▼	-6.67	8,000	8,050	7,500	1,890	14,175,000
08/11/2023	8,000	0.00 ■■	0.00	8,000	8,000	7,500	1,400	11,200,000
07/11/2023	8,000	0.30 ▲	3.75	7,700	8,010	7,700	1,090	8,720,000
06/11/2023	7,700	0.40 ▲	5.19	7,300	7,810	7,400	2,590	19,943,000
03/11/2023	7,300	-0.10 ▼	-1.37	7,400	7,800	7,000	400	2,920,000
02/11/2023	7,400	0.10 ▲	1.35	7,300	7,480	7,100	320	2,368,000
01/11/2023	7,300	-0.14 ▼	-1.92	7,440	7,300	7,300	50	365,000
31/10/2023	7,440	0.26 ▲	3.49	7,180	7,550	7,000	180	1,339,200
30/10/2023	7,180	0.33 ▲	4.60	6,850	7,290	7,100	80	574,400
27/10/2023	6,850	-0.50 ▼	-7.30	7,350	7,340	6,840	1,270	8,699,500
26/10/2023	7,350	-0.25 ▼	-3.40	7,600	7,430	7,350	1,370	10,069,500
25/10/2023	7,600	0.15 ▲	1.97	7,450	7,970	7,450	490	3,724,000
24/10/2023	7,450	0.15 ▲	2.01	7,300	7,450	7,100	320	2,384,000
23/10/2023	7,300	0.00 ■■	0.00	7,300	7,350	7,300	400	2,920,000
20/10/2023	7,300	-0.14 ▼	-1.92	7,440	7,440	7,000	470	3,431,000
19/10/2023	7,440	-0.55 ▼	-7.39	7,990	8,280	7,440	2,580	19,195,200
18/10/2023	7,990	-0.31 ▼	-3.88	8,300	8,300	7,720	800	6,392,000
17/10/2023	8,300	-0.40 ▼	-4.82	8,700	8,700	8,300	320	2,656,000
16/10/2023	8,700	0.00 ■■	0.00	8,700	8,700	8,100	3,430	29,841,000
13/10/2023	8,700	-0.13 ▼	-1.49	8,830	9,340	8,230	4,310	37,497,000
12/10/2023	8,830	0.57 ▲	6.46	8,260	8,830	8,500	5,540	48,918,200
11/10/2023	8,260	0.54 ▲	6.54	7,720	8,260	8,260	2,010	16,602,600
10/10/2023	7,720	0.50 ▲	6.48	7,220	7,720	7,720	890	6,870,800
09/10/2023	7,220	0.47 ▲	6.51	6,750	7,220	7,150	710	5,126,200
06/10/2023	6,750	0.02 ▲	0.30	6,730	6,750	6,750	50	337,500
05/10/2023	6,730	-0.48 ▼	-7.13	7,210	7,200	6,710	870	5,855,100
04/10/2023	7,210	0.00 ■■	0.00	7,210	7,210	7,100	980	7,065,800
03/10/2023	7,210	-0.48 ▼	-6.66	7,690	7,680	7,210	1,370	9,877,700
02/10/2023	7,690	-0.02 ▼	-0.26	7,710	7,750	7,230	810	6,228,900
29/09/2023	7,710	0.12 ▲	1.56	7,590	7,880	7,060	240	1,850,400
28/09/2023	7,590	-0.01 ▼	-0.13	7,600	7,590	7,590	20	151,800
27/09/2023	7,600	0.11 ▲	1.45	7,490	8,000	7,600	620	4,712,000
26/09/2023	7,490	0.41 ▲	5.47	7,080	7,550	7,080	800	5,992,000
22/09/2023	7,500	-0.39 ▼	-5.20	7,890	7,890	7,500	1,100	8,250,000
21/09/2023	7,890	-0.11 ▼	-1.39	8,000	8,000	7,890	840	6,627,600
20/09/2023	8,000	0.50 ▲	6.25	7,500	8,000	7,500	780	6,240,000
19/09/2023	7,500	-0.50 ▼	-6.67	8,000	8,000	7,470	2,030	15,225,000
18/09/2023	8,000	-0.31 ▼	-3.88	8,310	8,310	8,000	1,760	14,080,000
15/09/2023	8,310	-0.48 ▼	-5.78	8,790	8,700	8,180	1,000	8,310,000
14/09/2023	8,790	-0.01 ▼	-0.11	8,800	9,300	8,500	2,080	18,283,200
13/09/2023	8,800	-0.10 ▼	-1.14	8,900	8,900	8,600	1,340	11,792,000
12/09/2023	8,900	-0.20 ▼	-2.25	9,100	9,500	8,520	2,770	24,653,000
11/09/2023	9,100	0.27 ▲	2.97	8,830	9,250	9,000	3,670	33,397,000
08/09/2023	8,830	0.28 ▲	3.17	8,550	9,000	8,550	2,610	23,046,300
07/09/2023	8,550	-0.19 ▼	-2.22	8,740	8,850	8,550	9,390	80,284,500
06/09/2023	8,740	-0.01 ▼	-0.11	8,750	8,750	8,600	2,600	22,724,000
05/09/2023	8,750	0.05 ▲	0.57	8,700	8,900	8,680	1,490	13,037,500
31/08/2023	8,700	-0.04 ▼	-0.46	8,740	8,810	8,460	4,020	34,974,000
30/08/2023	8,740	-0.06 ▼	-0.69	8,800	8,810	8,470	4,560	39,854,400
29/08/2023	8,800	0.01 ▲	0.11	8,790	9,400	8,600	8,800	77,440,000
28/08/2023	8,790	-0.08 ▼	-0.91	8,870	8,800	8,300	1,540	13,536,600
25/08/2023	8,870	-0.01 ▼	-0.11	8,880	9,500	8,260	21,450	190,261,500
24/08/2023	8,880	-0.66 ▼	-7.43	9,540	8,880	8,880	480	4,262,400
23/08/2023	9,540	-0.71 ▼	-7.44	10,250	9,540	9,540	1,550	14,787,000
22/08/2023	10,250	-0.75 ▼	-7.32	11,000	10,250	10,250	140	1,435,000
21/08/2023	11,000	-0.80 ▼	-7.27	11,800	11,800	11,000	3,080	33,880,000
18/08/2023	11,800	0.75 ▲	6.36	11,050	11,800	11,800	4,940	58,292,000
17/08/2023	11,050	0.70 ▲	6.33	10,350	11,050	11,050	3,240	35,802,000
16/08/2023	10,350	0.66 ▲	6.38	9,690	10,350	10,350	5,770	59,719,500
15/08/2023	9,690	0.63 ▲	6.50	9,060	9,690	9,690	6,810	65,988,900
14/08/2023	9,060	0.59 ▲	6.51	8,470	9,060	9,060	4,030	36,511,800
11/08/2023	8,470	0.55 ▲	6.49	7,920	8,470	8,470	3,000	25,410,000
10/08/2023	7,920	0.51 ▲	6.44	7,410	7,920	7,410	16,570	131,234,400
09/08/2023	7,410	0.48 ▲	6.48	6,930	7,410	7,410	3,080	22,822,800
08/08/2023	6,930	0.45 ▲	6.49	6,480	6,930	6,930	3,940	27,304,200
07/08/2023	6,480	0.42 ▲	6.48	6,060	6,480	6,480	1,540	9,979,200
04/08/2023	6,060	0.39 ▲	6.44	5,670	6,060	6,060	4,700	28,482,000
03/08/2023	5,670	0.37 ▲	6.53	5,300	5,670	5,600	9,030	51,200,100
02/08/2023	5,300	0.10 ▲	1.89	5,200	5,300	5,210	6,260	33,178,000
01/08/2023	5,200	0.04 ▲	0.77	5,160	5,200	5,150	2,150	11,180,000
31/07/2023	5,160	-0.08 ▼	-1.55	5,240	5,300	5,060	450	2,322,000
28/07/2023	5,240	0.19 ▲	3.63	5,050	5,300	5,050	1,410	7,388,400
27/07/2023	5,050	-0.25 ▼	-4.95	5,300	5,300	5,050	150	757,500
26/07/2023	5,300	0.06 ▲	1.13	5,240	5,300	5,100	3,790	20,087,000
25/07/2023	5,240	0.22 ▲	4.20	5,020	5,240	5,000	330	1,729,200
24/07/2023	5,020	0.01 ▲	0.20	5,010	5,020	5,020	210	1,054,200
21/07/2023	5,010	-0.05 ▼	-1.00	5,060	5,060	5,010	30	150,300
20/07/2023	5,060	0.01 ▲	0.20	5,050	5,080	5,060	920	4,655,200
19/07/2023	5,050	0.00 ■■	0.00	5,050	5,050	5,050	190	959,500
18/07/2023	5,050	0.03 ▲	0.59	5,020	5,050	5,020	590	2,979,500
17/07/2023	5,020	-0.18 ▼	-3.59	5,200	5,290	5,000	880	4,417,600
14/07/2023	5,200	0.00 ■■	0.00	5,200	5,250	5,200	110	572,000
13/07/2023	5,200	0.05 ▲	0.96	5,150	5,200	5,100	2,070	10,764,000
12/07/2023	5,150	0.15 ▲	2.91	5,000	5,150	5,000	420	2,163,000
11/07/2023	5,000	0.00 ■■	0.00	5,000	5,270	4,910	520	2,600,000
10/07/2023	5,000	-0.03 ▼	-0.60	5,030	5,030	5,000	1,150	5,750,000
07/07/2023	5,030	0.02 ▲	0.40	5,010	5,030	5,020	70	352,100
06/07/2023	5,010	-0.09 ▼	-1.80	5,100	5,200	5,000	760	3,807,600
05/07/2023	5,100	-0.03 ▼	-0.59	5,130	5,100	4,910	1,200	6,120,000
04/07/2023	5,130	0.01 ▲	0.19	5,120	5,130	5,080	40	205,200
03/07/2023	5,120	0.01 ▲	0.20	5,110	5,120	5,110	90	460,800
30/06/2023	5,110	0.00 ■■	0.00	5,110	5,110	5,110	60	306,600
29/06/2023	5,110	0.01 ▲	0.20	5,100	5,110	5,100	340	1,737,400
28/06/2023	5,100	-0.10 ▼	-1.96	5,200	5,120	5,080	1,020	5,202,000
27/06/2023	5,200	0.00 ■■	0.00	5,200	5,200	5,200	210	1,092,000
26/06/2023	5,200	-0.04 ▼	-0.77	5,240	5,240	5,150	820	4,264,000
23/06/2023	5,240	-0.06 ▼	-1.15	5,300	5,390	5,210	680	3,563,200
22/06/2023	5,300	0.05 ▲	0.94	5,250	5,350	5,230	2,250	11,925,000
21/06/2023	5,250	0.05 ▲	0.95	5,200	5,250	5,120	4,290	22,522,500
20/06/2023	5,200	0.10 ▲	1.92	5,100	5,250	5,110	390	2,028,000
19/06/2023	5,100	0.00 ■■	0.00	5,100	5,100	5,100	1,150	5,865,000
16/06/2023	5,100	0.02 ▲	0.39	5,080	5,300	5,080	710	3,621,000
15/06/2023	5,080	-0.05 ▼	-0.98	5,130	5,130	5,080	200	1,016,000
14/06/2023	5,130	-0.12 ▼	-2.34	5,250	5,500	5,130	940	4,822,200
13/06/2023	5,250	0.06 ▲	1.14	5,190	5,490	5,070	1,310	6,877,500
12/06/2023	5,190	0.00 ■■	0.00	5,190	5,190	5,190	1,110	5,760,900
09/06/2023	5,190	0.15 ▲	2.89	5,040	5,300	4,940	2,430	12,611,700
08/06/2023	5,040	0.20 ▲	3.97	4,840	5,100	4,890	1,120	5,644,800
07/06/2023	4,840	0.04 ▲	0.83	4,800	4,900	4,800	1,340	6,485,600
06/06/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,650	1,380	6,624,000
05/06/2023	4,700	-0.07 ▼	-1.49	4,770	4,770	4,610	400	1,880,000
02/06/2023	4,770	0.06 ▲	1.26	4,710	4,770	4,710	890	4,245,300
01/06/2023	4,710	0.06 ▲	1.27	4,650	4,800	4,410	2,050	9,655,500
31/05/2023	4,650	0.05 ▲	1.08	4,600	4,650	4,600	670	3,115,500
30/05/2023	4,600	-0.14 ▼	-3.04	4,740	4,720	4,410	6,890	31,694,000
29/05/2023	4,740	-0.01 ▼	-0.21	4,750	4,750	4,480	570	2,701,800
26/05/2023	4,750	0.21 ▲	4.42	4,540	4,840	4,610	730	3,467,500
25/05/2023	4,540	0.00 ■■	0.00	4,540	4,540	4,540	1,490	6,764,600
24/05/2023	4,540	-0.08 ▼	-1.76	4,620	4,620	4,500	770	3,495,800
23/05/2023	4,620	-0.16 ▼	-3.46	4,780	4,700	4,620	180	831,600
22/05/2023	4,780	-0.06 ▼	-1.26	4,840	4,810	4,620	150	717,000
19/05/2023	4,840	0.28 ▲	5.79	4,560	4,840	4,400	1,800	8,712,000
18/05/2023	4,560	-0.04 ▼	-0.88	4,600	4,560	4,450	620	2,827,200
17/05/2023	4,600	0.04 ▲	0.87	4,560	4,640	4,320	420	1,932,000
16/05/2023	4,560	-0.04 ▼	-0.88	4,600	4,570	4,400	2,010	9,165,600
15/05/2023	4,600	0.10 ▲	2.17	4,500	4,680	4,500	4,800	22,080,000
12/05/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,420	60	270,000
11/05/2023	4,500	0.07 ▲	1.56	4,430	4,600	4,400	2,150	9,675,000
10/05/2023	4,430	0.04 ▲	0.90	4,390	4,530	4,400	290	1,284,700
09/05/2023	4,390	-0.01 ▼	-0.23	4,400	4,390	4,390	20	87,800
08/05/2023	4,400	-0.04 ▼	-0.91	4,440	4,400	4,330	150	660,000
05/05/2023	4,440	-0.06 ▼	-1.35	4,500	4,640	4,210	100	444,000
04/05/2023	4,500	-0.01 ▼	-0.22	4,510	4,520	4,300	190	855,000
28/04/2023	4,510	0.00 ■■	0.00	4,510	4,510	4,510	400	1,804,000
27/04/2023	4,510	0.04 ▲	0.89	4,470	4,540	4,510	500	2,255,000
26/04/2023	4,470	0.07 ▲	1.57	4,400	4,470	4,440	70	312,900
25/04/2023	4,400	0.00 ■■	0.00	4,400	4,440	4,360	540	2,376,000
24/04/2023	4,400	0.04 ▲	0.91	4,360	4,400	4,400	10	44,000
21/04/2023	4,360	0.01 ▲	0.23	4,350	4,640	4,350	950	4,142,000
20/04/2023	4,350	-0.05 ▼	-1.15	4,400	4,700	4,210	1,870	8,134,500
19/04/2023	4,400	0.02 ▲	0.45	4,380	4,470	4,380	40	176,000
18/04/2023	4,380	-0.12 ▼	-2.74	4,500	4,500	4,270	560	2,452,800
17/04/2023	4,500	0.12 ▲	2.67	4,380	4,510	4,470	530	2,385,000
14/04/2023	4,380	0.17 ▲	3.88	4,210	4,420	4,210	1,110	4,861,800
13/04/2023	4,210	-0.07 ▼	-1.66	4,280	4,230	4,200	180	757,800
12/04/2023	4,280	-0.02 ▼	-0.47	4,300	4,300	4,280	170	727,600
11/04/2023	4,300	0.00 ■■	0.00	4,300	4,300	4,200	250	1,075,000
10/04/2023	4,300	-0.07 ▼	-1.63	4,370	4,380	4,170	380	1,634,000
07/04/2023	4,370	0.00 ■■	0.00	4,370	4,390	4,300	60	262,200
06/04/2023	4,370	0.02 ▲	0.46	4,350	4,400	4,370	310	1,354,700
05/04/2023	4,350	0.14 ▲	3.22	4,210	4,350	4,230	170	739,500
04/04/2023	4,210	-0.10 ▼	-2.38	4,310	4,400	4,200	630	2,652,300
03/04/2023	4,310	0.15 ▲	3.48	4,160	4,440	4,200	470	2,025,700
31/03/2023	4,160	-0.04 ▼	-0.96	4,200	4,160	4,120	90	374,400
30/03/2023	4,200	0.03 ▲	0.71	4,170	4,200	4,160	350	1,470,000
29/03/2023	4,170	0.02 ▲	0.48	4,150	4,290	4,100	470	1,959,900
28/03/2023	4,150	-0.14 ▼	-3.37	4,290	4,150	4,150	110	456,500
24/03/2023	3,450	0.00 ■■	0.00	3,450	4,470	4,300	170	586,500
22/03/2023	4,290	0.01 ▲	0.23	4,280	4,290	4,280	130	557,700
21/03/2023	4,280	0.04 ▲	0.93	4,240	4,470	4,260	480	2,054,400
20/03/2023	4,240	-0.19 ▼	-4.48	4,430	4,560	4,210	280	1,187,200
17/03/2023	4,430	0.00 ■■	0.00	4,430	4,440	4,430	80	354,400
16/03/2023	4,430	0.13 ▲	2.93	4,300	4,540	4,300	270	1,196,100
15/03/2023	4,300	0.00 ■■	0.00	4,300	4,490	4,110	270	1,161,000
14/03/2023	4,300	0.08 ▲	1.86	4,220	4,300	4,300	20	86,000
13/03/2023	4,220	-0.28 ▼	-6.64	4,500	4,410	4,220	670	2,827,400
10/03/2023	4,500	0.01 ▲	0.22	4,490	4,530	4,490	80	360,000
09/03/2023	4,490	0.04 ▲	0.89	4,450	4,490	4,450	160	718,400
08/03/2023	4,450	0.10 ▲	2.25	4,350	4,450	4,310	130	578,500
06/03/2023	4,350	-0.16 ▼	-3.68	4,510	4,780	4,250	1,060	4,611,000
03/03/2023	4,510	-0.18 ▼	-3.99	4,690	5,000	4,510	370	1,668,700
02/03/2023	4,690	0.27 ▲	5.76	4,420	4,710	4,690	250	1,172,500
01/03/2023	4,420	0.09 ▲	2.04	4,330	4,630	4,330	1,000	4,420,000
28/02/2023	4,330	0.00 ■■	0.00	4,330	4,630	4,040	250	1,082,500
27/02/2023	4,330	-0.32 ▼	-7.39	4,650	4,590	4,330	310	1,342,300
23/02/2023	4,650	0.22 ▲	4.73	4,430	4,700	4,510	110	511,500
22/02/2023	4,430	-0.19 ▼	-4.29	4,620	4,640	4,430	960	4,252,800
21/02/2023	4,620	-0.03 ▼	-0.65	4,650	4,890	4,620	380	1,755,600
20/02/2023	4,650	0.05 ▲	1.08	4,600	4,700	4,620	520	2,418,000
17/02/2023	4,600	0.01 ▲	0.22	4,590	4,600	4,550	80	368,000
16/02/2023	4,590	0.01 ▲	0.22	4,580	4,700	4,580	80	367,200
15/02/2023	4,580	-0.02 ▼	-0.44	4,600	4,800	4,570	540	2,473,200
14/02/2023	4,600	-0.10 ▼	-2.17	4,700	4,690	4,400	240	1,104,000
13/02/2023	4,700	-0.22 ▼	-4.68	4,920	4,900	4,580	460	2,162,000
10/02/2023	4,920	0.13 ▲	2.64	4,790	4,920	4,800	300	1,476,000
09/02/2023	4,790	0.00 ■■	0.00	4,790	4,790	4,610	220	1,053,800
08/02/2023	4,790	-0.21 ▼	-4.38	5,000	4,810	4,790	370	1,772,300
07/02/2023	5,000	0.02 ▲	0.40	4,980	5,000	4,990	230	1,150,000
06/02/2023	4,980	-0.02 ▼	-0.40	5,000	4,980	4,700	40	199,200
03/02/2023	5,000	-0.03 ▼	-0.60	5,030	5,000	4,700	90	450,000
02/02/2023	5,030	0.00 ■■	0.00	5,030	5,030	4,820	240	1,207,200
01/02/2023	5,030	-0.03 ▼	-0.60	5,060	5,060	5,030	1,880	9,456,400
31/01/2023	5,060	0.18 ▲	3.56	4,880	5,100	5,020	870	4,402,200
30/01/2023	4,880	0.08 ▲	1.64	4,800	5,000	4,850	490	2,391,200
27/01/2023	4,800	0.02 ▲	0.42	4,780	4,800	4,570	570	2,736,000
19/01/2023	4,780	-0.02 ▼	-0.42	4,800	4,780	4,750	40	191,200
18/01/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,500	3,090	14,832,000
17/01/2023	4,800	-0.05 ▼	-1.04	4,850	4,890	4,790	290	1,392,000
16/01/2023	4,850	0.18 ▲	3.71	4,670	4,900	4,530	1,720	8,342,000
13/01/2023	4,670	-0.03 ▼	-0.64	4,700	4,700	4,670	1,330	6,211,100
12/01/2023	4,700	-0.01 ▼	-0.21	4,710	4,790	4,690	1,170	5,499,000
11/01/2023	4,710	0.02 ▲	0.42	4,690	4,800	4,690	1,710	8,054,100
10/01/2023	4,690	0.12 ▲	2.56	4,570	4,690	4,640	90	422,100
09/01/2023	4,570	-0.05 ▼	-1.09	4,620	4,820	4,360	2,180	9,962,600
06/01/2023	4,620	-0.13 ▼	-2.81	4,750	4,750	4,600	1,220	5,636,400
05/01/2023	4,750	0.10 ▲	2.11	4,650	4,750	4,410	1,480	7,030,000
04/01/2023	4,650	0.00 ■■	0.00	4,650	4,650	4,360	1,540	7,161,000
03/01/2023	4,650	0.04 ▲	0.86	4,610	4,820	4,290	2,050	9,532,500
30/12/2022	4,610	-0.19 ▼	-4.12	4,800	4,790	4,500	700	3,227,000
29/12/2022	4,800	0.13 ▲	2.71	4,670	4,980	4,390	130	624,000
28/12/2022	4,670	-0.31 ▼	-6.64	4,980	4,980	4,670	750	3,502,500
27/12/2022	4,980	0.18 ▲	3.61	4,800	4,990	4,480	620	3,087,600
26/12/2022	4,800	0.00 ■■	0.00	4,800	5,070	4,490	1,390	6,672,000
23/12/2022	4,800	0.00 ■■	0.00	4,800	5,100	4,800	710	3,408,000
22/12/2022	4,800	0.23 ▲	4.79	4,570	4,880	4,570	1,100	5,280,000
21/12/2022	4,570	0.05 ▲	1.09	4,520	4,700	4,520	2,150	9,825,500
20/12/2022	4,520	0.00 ■■	0.00	4,520	4,600	4,520	4,730	21,379,600
19/12/2022	4,520	0.02 ▲	0.44	4,500	4,690	4,490	3,510	15,865,200
15/12/2022	4,230	0.27 ▲	6.38	3,960	4,230	4,000	2,670	11,294,100
14/12/2022	3,960	-0.29 ▼	-7.32	4,250	4,260	3,960	3,730	14,770,800
13/12/2022	4,250	-0.13 ▼	-3.06	4,380	4,380	4,230	330	1,402,500
12/12/2022	4,380	-0.02 ▼	-0.46	4,400	4,390	4,210	1,120	4,905,600
09/12/2022	4,400	0.00 ■■	0.00	4,400	4,400	4,210	740	3,256,000
08/12/2022	4,400	0.04 ▲	0.91	4,360	4,500	4,150	2,240	9,856,000
07/12/2022	4,360	0.21 ▲	4.82	4,150	4,390	4,290	800	3,488,000
06/12/2022	4,150	-0.23 ▼	-5.54	4,380	4,520	4,080	1,830	7,594,500
05/12/2022	4,380	0.08 ▲	1.83	4,300	4,500	4,350	1,230	5,387,400
02/12/2022	4,300	0.05 ▲	1.16	4,250	4,440	3,960	2,000	8,600,000
01/12/2022	4,250	0.27 ▲	6.35	3,980	4,250	4,070	5,590	23,757,500
30/11/2022	3,980	-0.12 ▼	-3.02	4,100	4,200	3,980	1,940	7,721,200
29/11/2022	4,100	0.03 ▲	0.73	4,070	4,290	4,030	2,260	9,266,000
28/11/2022	4,070	0.07 ▲	1.72	4,000	4,080	3,990	760	3,093,200
25/11/2022	4,000	0.00 ■■	0.00	4,000	4,010	3,920	430	1,720,000
24/11/2022	4,000	0.10 ▲	2.50	3,900	4,000	3,700	130	520,000
23/11/2022	3,900	-0.17 ▼	-4.36	4,070	4,290	3,890	470	1,833,000
22/11/2022	4,070	0.00 ■■	0.00	4,070	4,130	4,070	660	2,686,200
21/11/2022	4,070	-0.24 ▼	-5.90	4,310	4,310	4,020	1,260	5,128,200
18/11/2022	4,310	-0.29 ▼	-6.73	4,600	4,600	4,290	490	2,111,900
17/11/2022	4,600	0.27 ▲	5.87	4,330	4,600	4,350	680	3,128,000
16/11/2022	4,330	0.18 ▲	4.16	4,150	4,390	3,860	630	2,727,900
15/11/2022	4,150	-0.04 ▼	-0.96	4,190	4,150	3,900	640	2,656,000
14/11/2022	4,190	-0.31 ▼	-7.40	4,500	4,510	4,190	350	1,466,500
11/11/2022	4,500	-0.20 ▼	-4.44	4,700	4,740	4,500	890	4,005,000
10/11/2022	4,700	-0.10 ▼	-2.13	4,800	4,770	4,600	1,940	9,118,000
09/11/2022	4,800	-0.23 ▼	-4.79	5,030	5,080	4,800	550	2,640,000
08/11/2022	5,080	0.05 ▲	0.98	5,030	5,200	4,680	3,160	16,052,800
07/11/2022	5,030	0.28 ▲	5.57	4,750	5,080	4,420	3,220	16,196,600
04/11/2022	4,750	-0.35 ▼	-7.37	5,100	5,260	4,750	3,270	15,532,500
03/11/2022	5,100	0.28 ▲	5.49	4,820	5,130	4,860	6,780	34,578,000
02/11/2022	4,820	0.31 ▲	6.43	4,510	4,820	4,810	3,090	14,893,800
01/11/2022	4,510	0.29 ▲	6.43	4,220	4,510	4,510	680	3,066,800
31/10/2022	4,220	0.27 ▲	6.40	3,950	4,220	4,210	3,490	14,727,800
28/10/2022	3,950	0.25 ▲	6.33	3,700	3,950	3,450	3,270	12,916,500
27/10/2022	3,700	0.21 ▲	5.68	3,490	3,700	3,380	1,350	4,995,000
26/10/2022	3,460	0.01 ▲	0.29	3,450	3,580	3,460	180	622,800
25/10/2022	3,490	0.04 ▲	1.15	3,450	3,500	3,350	1,070	3,734,300
24/10/2022	3,450	-0.25 ▼	-7.25	3,700	3,700	3,450	2,920	10,074,000
21/10/2022	3,700	-0.27 ▼	-7.30	3,970	3,970	3,700	390	1,443,000
20/10/2022	3,970	0.02 ▲	0.50	3,950	4,000	3,930	980	3,890,600
19/10/2022	3,950	-0.01 ▼	-0.25	3,960	0	0	600	2,370,000
18/10/2022	3,960	0.06 ▲	1.52	3,900	4,080	3,960	930	3,682,800
17/10/2022	3,900	-0.11 ▼	-2.82	4,010	4,000	3,880	430	1,677,000
14/10/2022	4,010	0.00 ■■	0.00	4,010	4,120	4,010	250	1,002,500
13/10/2022	4,010	-0.07 ▼	-1.75	4,080	4,100	4,000	710	2,847,100
12/10/2022	4,080	0.08 ▲	1.96	4,000	4,080	3,830	710	2,896,800
11/10/2022	4,000	-0.09 ▼	-2.25	4,090	4,130	4,000	680	2,720,000
07/10/2022	4,050	-0.30 ▼	-7.41	4,350	4,340	4,050	1,030	4,171,500
06/10/2022	4,350	-0.03 ▼	-0.69	4,380	4,460	4,080	410	1,783,500
05/10/2022	4,380	-0.18 ▼	-4.11	4,560	4,570	4,250	8,690	38,062,200
04/10/2022	4,560	-0.20 ▼	-4.39	4,760	4,750	4,560	100	456,000
03/10/2022	4,760	-0.04 ▼	-0.84	4,800	4,800	4,750	240	1,142,400
30/09/2022	4,800	-0.21 ▼	-4.38	5,010	5,000	4,700	1,440	6,912,000
29/09/2022	5,010	-0.19 ▼	-3.79	5,200	5,010	5,000	100	501,000
28/09/2022	5,200	-0.04 ▼	-0.77	5,240	5,200	4,930	940	4,888,000
27/09/2022	5,240	-0.09 ▼	-1.72	5,330	5,340	5,230	620	3,248,800
26/09/2022	5,330	0.10 ▲	1.88	5,230	5,410	5,230	880	4,690,400
23/09/2022	5,230	0.02 ▲	0.38	5,210	5,390	5,230	990	5,177,700
22/09/2022	5,210	0.01 ▲	0.19	5,200	5,400	5,210	290	1,510,900
21/09/2022	5,200	-0.17 ▼	-3.27	5,370	5,330	5,180	1,370	7,124,000
20/09/2022	5,370	-0.03 ▼	-0.56	5,400	5,370	5,150	240	1,288,800
19/09/2022	5,400	-0.10 ▼	-1.85	5,500	5,500	5,400	850	4,590,000
16/09/2022	5,500	-0.11 ▼	-2.00	5,610	5,600	5,400	570	3,135,000
15/09/2022	5,610	0.06 ▲	1.07	5,550	5,620	5,560	430	2,412,300
14/09/2022	5,550	-0.25 ▼	-4.50	5,800	5,750	5,500	1,740	9,657,000
13/09/2022	5,800	0.02 ▲	0.34	5,780	5,810	5,790	610	3,538,000
12/09/2022	5,780	-0.08 ▼	-1.38	5,860	5,940	5,600	740	4,277,200
09/09/2022	5,810	-0.05 ▼	-0.86	5,860	5,990	5,810	330	1,917,300
08/09/2022	5,860	-0.11 ▼	-1.88	5,970	5,930	5,860	420	2,461,200
07/09/2022	5,970	0.00 ■■	0.00	5,970	6,050	5,920	1,190	7,104,300
06/09/2022	5,970	-0.09 ▼	-1.51	6,060	6,060	5,800	1,420	8,477,400
05/09/2022	6,060	-0.12 ▼	-1.98	6,180	6,180	6,060	760	4,605,600
31/08/2022	6,180	0.18 ▲	2.91	6,000	6,300	6,000	4,560	28,180,800
30/08/2022	6,000	0.01 ▲	0.17	5,990	6,100	5,980	3,570	21,420,000
29/08/2022	5,990	-0.03 ▼	-0.50	6,020	6,000	5,880	1,840	11,021,600
26/08/2022	6,020	-0.05 ▼	-0.83	6,070	6,070	6,000	2,320	13,966,400
25/08/2022	6,070	0.05 ▲	0.82	6,020	6,070	6,000	5,420	32,899,400
24/08/2022	6,020	0.00 ■■	0.00	6,020	6,050	6,000	2,390	14,387,800
23/08/2022	6,020	-0.04 ▼	-0.66	6,060	6,060	5,950	1,490	8,969,800
22/08/2022	6,060	-0.22 ▼	-3.63	6,280	6,200	6,050	2,710	16,422,600
19/08/2022	6,280	-0.11 ▼	-1.75	6,390	6,390	6,050	1,620	10,173,600
18/08/2022	6,390	-0.11 ▼	-1.72	6,500	6,520	6,050	27,800	177,642,000
17/08/2022	6,500	0.04 ▲	0.62	6,460	6,650	6,010	14,260	92,690,000
16/08/2022	6,460	-0.04 ▼	-0.62	6,500	6,500	6,050	1,230	7,945,800
15/08/2022	6,500	0.00 ■■	0.00	6,500	6,700	6,500	1,880	12,220,000
12/08/2022	6,500	0.00 ■■	0.00	6,500	6,660	6,100	2,020	13,130,000
11/08/2022	6,500	-0.25 ▼	-3.85	6,750	6,760	6,500	1,560	10,140,000
10/08/2022	6,750	-0.01 ▼	-0.15	6,760	6,750	6,670	990	6,682,500
09/08/2022	6,760	0.22 ▲	3.25	6,540	6,760	6,540	2,940	19,874,400
08/08/2022	6,540	0.17 ▲	2.60	6,370	6,600	6,490	1,830	11,968,200
05/08/2022	6,370	0.11 ▲	1.73	6,260	6,400	6,160	1,430	9,109,100
04/08/2022	6,260	0.09 ▲	1.44	6,170	6,350	6,170	1,260	7,887,600
03/08/2022	6,170	-0.12 ▼	-1.94	6,290	6,550	5,850	1,900	11,723,000
02/08/2022	6,290	-0.09 ▼	-1.43	6,380	6,370	6,290	640	4,025,600
01/08/2022	6,380	0.09 ▲	1.41	6,290	6,440	6,260	370	2,360,600
29/07/2022	6,290	0.38 ▲	6.04	5,910	6,300	5,940	1,330	8,365,700
28/07/2022	5,910	-0.34 ▼	-5.75	6,250	6,500	5,900	550	3,250,500
27/07/2022	6,250	-0.05 ▼	-0.80	6,300	6,300	6,200	240	1,500,000
26/07/2022	6,300	-0.29 ▼	-4.60	6,590	6,590	6,130	1,300	8,190,000
25/07/2022	6,590	0.02 ▲	0.30	6,570	6,780	6,570	570	3,756,300
22/07/2022	6,570	-0.01 ▼	-0.15	6,580	6,650	6,500	550	3,613,500
21/07/2022	6,580	-0.02 ▼	-0.30	6,600	6,790	6,420	590	3,882,200
20/07/2022	6,600	0.11 ▲	1.67	6,490	6,690	6,490	250	1,650,000
19/07/2022	6,490	-0.16 ▼	-2.47	6,650	6,620	6,310	260	1,687,400
18/07/2022	6,650	-0.01 ▼	-0.15	6,660	6,670	6,600	250	1,662,500
15/07/2022	6,690	0.03 ▲	0.45	6,660	6,740	6,500	650	4,348,500
14/07/2022	6,660	-0.03 ▼	-0.45	6,690	6,690	6,250	300	1,998,000
13/07/2022	6,690	-0.04 ▼	-0.60	6,730	6,730	6,690	120	802,800
12/07/2022	6,730	0.13 ▲	1.93	6,600	6,750	6,400	440	2,961,200
11/07/2022	6,600	-0.15 ▼	-2.27	6,750	6,730	6,550	60	396,000
08/07/2022	6,750	-0.10 ▼	-1.48	6,850	6,750	6,450	810	5,467,500
07/07/2022	6,850	0.17 ▲	2.48	6,680	6,850	6,500	190	1,301,500
06/07/2022	6,680	-0.22 ▼	-3.29	6,900	7,090	6,500	230	1,536,400
05/07/2022	6,900	-0.01 ▼	-0.14	6,910	7,290	6,610	390	2,691,000
04/07/2022	6,910	0.01 ▲	0.14	6,900	7,000	6,910	770	5,320,700
01/07/2022	6,900	-0.28 ▼	-4.06	7,180	7,230	6,900	240	1,656,000
30/06/2022	7,180	0.18 ▲	2.51	7,000	7,250	6,960	680	4,882,400
29/06/2022	7,000	-0.30 ▼	-4.29	7,300	7,350	6,900	800	5,600,000
28/06/2022	7,300	-0.01 ▼	-0.14	7,310	7,300	6,800	480	3,504,000
27/06/2022	7,310	0.13 ▲	1.78	7,180	7,310	7,180	680	4,970,800
24/06/2022	7,180	-0.12 ▼	-1.67	7,300	7,180	6,790	410	2,943,800
23/06/2022	7,300	-0.06 ▼	-0.82	7,360	7,350	7,300	30	219,000
22/06/2022	7,360	0.26 ▲	3.53	7,100	7,400	6,610	100	736,000
21/06/2022	7,100	-0.20 ▼	-2.82	7,300	7,650	6,790	160	1,136,000
20/06/2022	7,300	0.41 ▲	5.62	6,890	7,300	6,410	470	3,431,000
17/06/2022	6,890	-0.51 ▼	-7.40	7,400	7,000	6,890	520	3,582,800
16/06/2022	7,400	0.42 ▲	5.68	6,980	7,450	6,500	190	1,406,000
15/06/2022	6,980	-0.52 ▼	-7.45	7,500	7,900	6,980	760	5,304,800
14/06/2022	7,500	0.00 ■■	0.00	7,700	7,700	7,300	220	1,650,000
13/06/2022	7,700	-0.49 ▼	-6.36	8,190	8,180	7,700	290	2,233,000
10/06/2022	8,190	-0.11 ▼	-1.34	8,300	8,270	8,000	570	4,668,300
09/06/2022	8,300	0.00 ■■	0.00	8,300	8,350	8,000	790	6,557,000
08/06/2022	8,300	0.23 ▲	2.77	8,070	8,390	8,000	680	5,644,000
07/06/2022	8,070	-0.33 ▼	-4.09	8,400	8,410	8,000	760	6,133,200
06/06/2022	8,400	0.40 ▲	4.76	8,000	8,500	8,000	1,160	9,744,000
03/06/2022	8,000	-0.50 ▼	-6.25	8,500	8,900	8,000	600	4,800,000
02/06/2022	8,500	0.13 ▲	1.53	8,370	8,500	7,800	1,180	10,030,000
01/06/2022	8,370	0.03 ▲	0.36	8,340	8,390	8,300	630	5,273,100
31/05/2022	8,340	0.14 ▲	1.68	8,200	8,400	8,000	1,050	8,757,000
30/05/2022	8,200	-0.05 ▼	-0.61	8,250	8,310	8,190	900	7,380,000
28/05/2022	8,250	0.05 ▲	0.61	8,200	8,490	7,750	410	3,382,500
27/05/2022	8,250	0.05 ▲	0.61	8,200	8,490	7,750	410	3,382,500
26/05/2022	8,200	0.00 ■■	0.00	8,200	8,500	8,100	390	3,198,000
25/05/2022	8,200	0.24 ▲	2.93	7,960	8,400	7,960	1,760	14,432,000
24/05/2022	7,960	-0.53 ▼	-6.66	8,490	8,500	7,900	1,160	9,233,600
23/05/2022	8,490	-0.05 ▼	-0.59	8,540	8,500	8,200	760	6,452,400
22/05/2022	8,540	0.04 ▲	0.47	8,500	8,900	8,060	770	6,575,800
20/05/2022	8,540	0.04 ▲	0.47	8,500	8,900	8,060	770	6,575,800
19/05/2022	8,500	-0.39 ▼	-4.59	8,890	9,100	8,300	250	2,125,000
18/05/2022	8,890	0.00 ■■	0.00	8,890	9,400	8,350	1,120	9,956,800
17/05/2022	8,890	0.38 ▲	4.27	8,510	8,990	7,920	1,770	15,735,300
16/05/2022	8,510	-0.10 ▼	-1.18	8,610	9,000	8,020	480	4,084,800
13/05/2022	8,610	-0.59 ▼	-6.85	9,200	9,100	8,610	240	2,066,400
12/05/2022	9,200	-0.02 ▼	-0.22	9,220	9,500	9,200	460	4,232,000
11/05/2022	9,220	-0.01 ▼	-0.11	9,230	9,840	9,200	910	8,390,200
10/05/2022	9,230	-0.01 ▼	-0.11	9,240	9,240	9,200	490	4,522,700
09/05/2022	9,240	-0.69 ▼	-7.47	9,930	9,950	9,240	990	9,147,600
29/04/2022	10,000	-0.05 ▼	-0.50	10,050	10,050	9,350	4,120	41,200,000
28/04/2022	10,050	0.00 ■■	0.00	10,050	10,050	9,850	510	5,125,500
27/04/2022	10,050	0.56 ▲	5.57	9,490	10,100	9,500	730	7,336,500
26/04/2022	9,490	-0.71 ▼	-7.48	10,200	10,200	9,490	5,070	48,114,300
25/04/2022	10,200	0.00 ■■	0.00	10,200	10,300	9,490	1,260	12,852,000
23/04/2022	10,200	0.65 ▲	6.37	9,550	10,200	9,000	1,220	12,444,000
22/04/2022	10,200	0.65 ▲	6.37	9,550	10,200	9,100	1,220	12,444,000
21/04/2022	9,550	-0.70 ▼	-7.33	10,250	10,050	9,540	3,080	29,414,000
20/04/2022	10,250	-0.75 ▼	-7.32	11,000	10,300	10,250	1,110	11,377,500
19/04/2022	11,000	-0.20 ▼	-1.82	11,200	11,500	11,000	4,670	51,370,000
18/04/2022	11,200	-0.70 ▼	-6.25	11,900	11,800	11,100	1,860	20,832,000
16/04/2022	11,900	0.20 ▲	1.68	11,700	12,000	11,300	6,380	75,922,000
15/04/2022	11,900	0.20 ▲	1.68	11,700	12,000	11,300	6,380	75,922,000
14/04/2022	11,700	-0.05 ▼	-0.43	11,750	11,850	11,400	2,770	32,409,000
13/04/2022	11,750	-0.15 ▼	-1.28	11,900	11,900	11,250	3,940	46,295,000
12/04/2022	11,900	-0.10 ▼	-0.84	12,000	12,000	11,200	2,860	34,034,000
08/04/2022	12,000	0.10 ▲	0.83	11,900	12,000	11,600	2,480	29,760,000
07/04/2022	11,900	-0.10 ▼	-0.84	12,000	12,000	11,750	2,760	32,844,000
06/04/2022	12,000	-0.20 ▼	-1.67	12,200	12,300	12,000	5,190	62,280,000
05/04/2022	12,200	-0.10 ▼	-0.82	12,300	12,400	11,700	4,390	53,558,000
04/04/2022	12,300	0.45 ▲	3.66	11,850	12,400	11,850	9,640	118,572,000
01/04/2022	11,850	0.25 ▲	2.11	11,600	12,100	11,000	16,810	199,198,500
31/03/2022	11,600	0.00 ■■	0.00	11,600	11,800	11,400	2,500	29,000,000
30/03/2022	11,600	-0.85 ▼	-7.33	12,450	12,300	11,600	9,810	113,796,000
29/03/2022	12,450	0.50 ▲	4.02	11,950	12,750	11,950	17,390	216,505,500
28/03/2022	11,950	0.75 ▲	6.28	11,200	11,950	11,000	5,970	71,341,500
25/03/2022	11,200	-0.30 ▼	-2.68	11,500	11,550	11,150	8,110	90,832,000
24/03/2022	11,500	-0.10 ▼	-0.87	11,600	11,600	11,150	9,660	111,090,000
23/03/2022	11,600	-0.35 ▼	-3.02	11,950	12,000	11,500	4,650	53,940,000
22/03/2022	11,950	-0.05 ▼	-0.42	12,000	12,200	11,600	11,160	133,362,000
21/03/2022	12,000	-0.40 ▼	-3.33	12,400	12,850	11,600	15,360	184,320,000
18/03/2022	12,400	0.80 ▲	6.45	11,600	12,400	11,700	10,540	130,696,000
17/03/2022	11,600	0.75 ▲	6.47	10,850	11,600	10,850	5,580	64,728,000
16/03/2022	10,850	-0.20 ▼	-1.84	11,050	11,050	10,300	15,300	166,005,000
15/03/2022	11,050	-0.80 ▼	-7.24	11,850	11,050	11,050	10,850	119,892,500
14/03/2022	11,850	-0.85 ▼	-7.17	12,700	12,800	11,850	7,200	85,320,000
11/03/2022	12,700	-0.80 ▼	-6.30	13,500	14,400	12,600	37,550	476,885,000
10/03/2022	13,500	0.85 ▲	6.30	12,650	13,500	13,500	44,490	600,615,000
09/03/2022	12,650	0.80 ▲	6.32	11,850	12,650	12,650	8,440	106,766,000
08/03/2022	11,850	0.75 ▲	6.33	11,100	11,850	11,850	5,360	63,516,000
07/03/2022	11,100	0.70 ▲	6.31	10,400	11,100	11,100	4,520	50,172,000
04/03/2022	10,400	0.67 ▲	6.44	9,730	10,400	9,730	16,880	175,552,000
03/03/2022	9,730	0.63 ▲	6.47	9,100	9,730	9,200	12,120	117,927,600
02/03/2022	9,100	0.15 ▲	1.65	8,950	9,100	8,950	6,430	58,513,000
01/03/2022	8,950	0.25 ▲	2.79	8,700	8,950	8,200	7,340	65,693,000
28/02/2022	8,700	-0.19 ▼	-2.18	8,890	8,970	8,700	3,540	30,798,000
25/02/2022	8,890	0.12 ▲	1.35	8,770	9,000	8,770	1,770	15,735,300
24/02/2022	8,770	-0.18 ▼	-2.05	8,950	8,970	8,770	4,880	42,797,600
23/02/2022	8,950	0.12 ▲	1.34	8,830	9,000	8,830	2,400	21,480,000
22/02/2022	8,830	0.23 ▲	2.60	8,600	9,000	8,800	2,090	18,454,700
21/02/2022	8,600	-0.10 ▼	-1.16	8,700	8,750	8,580	2,290	19,694,000
18/02/2022	8,700	0.10 ▲	1.15	8,600	8,800	8,580	1,640	14,268,000
17/02/2022	8,600	0.00 ■■	0.00	8,600	8,800	8,600	1,050	9,030,000
16/02/2022	8,600	-0.30 ▼	-3.49	8,900	8,900	8,600	1,060	9,116,000
15/02/2022	8,900	0.10 ▲	1.12	8,800	9,190	8,800	3,270	29,103,000
14/02/2022	8,800	0.05 ▲	0.57	8,750	8,850	8,500	1,410	12,408,000
11/02/2022	8,750	-0.05 ▼	-0.57	8,800	8,800	8,720	890	7,787,500
10/02/2022	8,800	0.19 ▲	2.16	8,610	9,000	8,600	1,550	13,640,000
09/02/2022	8,610	-0.18 ▼	-2.09	8,790	8,800	8,600	1,200	10,332,000
08/02/2022	8,790	0.14 ▲	1.59	8,650	9,200	8,790	990	8,702,100
07/02/2022	8,650	0.35 ▲	4.05	8,300	8,700	8,200	1,810	15,656,500
01/02/2022	8,300	0.00 ■■	0.00	8,200	8,630	8,000	1,290	10,707,000
28/01/2022	8,300	0.10 ▲	1.20	8,200	8,630	8,000	1,290	10,707,000
27/01/2022	8,200	0.00 ■■	0.00	8,200	8,400	8,100	1,830	15,006,000
26/01/2022	8,200	0.00 ■■	0.00	8,200	8,690	8,200	1,060	8,692,000
25/01/2022	8,200	-0.36 ▼	-4.39	8,560	8,700	7,980	1,170	9,594,000
24/01/2022	8,560	-0.34 ▼	-3.97	8,900	9,010	8,560	2,310	19,773,600
21/01/2022	8,900	0.20 ▲	2.25	8,700	9,290	8,400	1,500	13,350,000
20/01/2022	8,170	0.00 ■■	0.00	8,170	8,170	7,600	2,780	22,712,600
19/01/2022	8,170	-0.61 ▼	-7.47	8,780	8,780	8,170	3,720	30,392,400
18/01/2022	8,900	-0.54 ▼	-6.07	9,440	9,300	8,780	2,530	22,517,000
17/01/2022	9,100	-0.10 ▼	-1.10	9,200	9,500	9,000	1,130	10,283,000
14/01/2022	9,200	0.08 ▲	0.87	9,120	9,390	8,490	4,430	40,756,000
13/01/2022	9,120	-0.68 ▼	-7.46	9,800	9,790	9,120	6,910	63,019,200
12/01/2022	9,800	-0.60 ▼	-6.12	10,400	10,200	9,680	5,100	49,980,000
11/01/2022	10,400	0.45 ▲	4.33	9,950	10,450	9,960	8,140	84,656,000
10/01/2022	9,950	0.65 ▲	6.53	9,300	9,950	9,100	14,650	145,767,500
07/01/2022	9,300	0.00 ■■	0.00	9,300	9,360	9,100	6,620	61,566,000
06/01/2022	9,300	-0.10 ▼	-1.08	9,400	9,400	9,000	4,570	42,501,000
05/01/2022	9,400	0.00 ■■	0.00	9,400	9,800	9,200	3,400	31,960,000
04/01/2022	9,400	0.00 ■■	0.00	9,400	9,500	9,360	2,950	27,730,000
03/01/2022	8,900	0.20 ▲	2.25	8,700	9,000	8,510	3,050	27,145,000
31/12/2021	9,400	-0.27 ▼	-2.87	9,670	9,600	9,100	2,180	20,492,000
30/12/2021	9,670	0.42 ▲	4.34	9,250	9,890	9,500	4,650	44,965,500
29/12/2021	9,250	-0.52 ▼	-5.62	9,770	9,730	9,200	5,050	46,712,500
23/12/2021	8,900	-0.10 ▼	-1.12	9,000	9,200	8,900	4,120	36,668,000
22/12/2021	8,900	-0.10 ▼	-1.12	9,000	9,200	8,900	4,120	36,668,000
21/12/2021	9,000	0.10 ▲	1.11	8,900	9,200	8,900	4,070	36,630,000
20/12/2021	8,900	-0.30 ▼	-3.37	9,200	9,260	8,660	2,240	19,936,000
19/12/2021	9,200	0.40 ▲	4.35	8,800	9,350	8,500	6,880	63,296,000
17/12/2021	9,200	0.40 ▲	4.35	8,800	9,350	8,500	6,880	63,296,000
16/12/2021	8,800	-0.10 ▼	-1.14	8,800	8,800	8,390	4,800	42,240,000
15/12/2021	8,800	-0.09 ▼	-1.02	8,890	8,890	8,700	2,880	25,344,000
14/12/2021	8,890	0.17 ▲	1.91	8,720	8,900	8,720	2,450	21,780,500
13/12/2021	8,720	-0.08 ▼	-0.92	8,800	8,900	8,510	3,000	26,160,000
10/12/2021	8,800	-0.08 ▼	-0.91	8,880	8,870	8,650	1,490	13,112,000
09/12/2021	8,880	-0.02 ▼	-0.23	8,900	8,890	8,500	4,680	41,558,400
08/12/2021	8,900	-0.15 ▼	-1.69	8,900	8,900	8,450	1,180	10,502,000
07/12/2021	8,900	-0.60 ▼	-6.74	8,900	9,000	8,280	1,610	14,329,000
06/12/2021	8,900	0.00 ■■	0.00	8,900	9,520	8,800	6,660	59,274,000
03/12/2021	8,900	0.20 ▲	2.25	8,700	9,000	8,510	3,050	27,145,000
02/12/2021	8,700	0.01 ▲	0.11	8,690	9,080	8,600	5,370	46,719,000
01/12/2021	8,690	-0.01 ▼	-0.12	8,700	9,100	8,500	3,870	33,630,300
30/11/2021	8,700	0.20 ▲	2.30	8,700	9,000	8,670	5,690	49,503,000
29/11/2021	8,700	-0.50 ▼	-5.75	9,200	9,050	8,560	2,500	21,750,000
26/11/2021	9,200	-0.07 ▼	-0.76	9,270	9,270	8,850	2,880	26,496,000
25/11/2021	9,270	-0.17 ▼	-1.83	9,270	9,280	8,630	6,780	62,850,600
24/11/2021	9,270	0.05 ▲	0.54	9,220	9,320	8,650	4,280	39,675,600
23/11/2021	9,220	-0.69 ▼	-7.48	9,910	9,220	9,220	6,930	63,894,600
22/11/2021	9,910	-0.74 ▼	-7.47	10,650	11,350	9,910	9,350	92,658,500
21/11/2021	10,650	0.66 ▲	6.20	9,990	10,650	10,250	12,750	135,787,500
19/11/2021	10,650	0.66 ▲	6.20	9,990	10,650	10,250	12,750	135,787,500
18/11/2021	9,990	0.65 ▲	6.51	9,340	9,990	9,990	3,110	31,068,900
17/11/2021	9,340	0.61 ▲	6.53	8,730	9,340	9,200	9,400	87,796,000
16/11/2021	8,730	0.57 ▲	6.53	8,160	8,730	8,700	7,740	67,570,200
15/11/2021	8,160	0.53 ▲	6.50	7,630	8,160	7,640	7,330	59,812,800
12/11/2021	7,630	0.06 ▲	0.79	7,570	7,650	7,540	5,530	42,193,900
11/11/2021	7,570	0.18 ▲	2.38	7,390	7,630	7,390	4,090	30,961,300
10/11/2021	7,390	-0.01 ▼	-0.14	7,400	7,400	7,300	1,370	10,124,300
09/11/2021	7,400	0.15 ▲	2.03	7,250	7,520	7,300	2,350	17,390,000
08/11/2021	7,250	0.16 ▲	2.21	7,090	7,300	7,190	2,560	18,560,000
05/11/2021	7,090	-0.19 ▼	-2.68	7,280	7,300	7,000	1,610	11,414,900
03/11/2021	7,500	-0.05 ▼	-0.67	7,550	7,600	7,400	4,060	30,450,000
02/11/2021	7,550	0.44 ▲	5.83	7,110	7,550	7,450	4,250	32,087,500
01/11/2021	7,110	0.13 ▲	1.83	6,980	7,110	6,990	3,240	23,036,400
29/10/2021	6,980	0.11 ▲	1.58	6,870	7,000	6,880	3,510	24,499,800
28/10/2021	6,870	0.07 ▲	1.02	6,800	6,900	6,800	2,200	15,114,000
27/10/2021	6,800	0.10 ▲	1.47	6,700	6,930	6,770	950	6,460,000
26/10/2021	6,700	0.01 ▲	0.15	6,700	6,780	6,690	1,050	7,035,000
25/10/2021	6,700	-0.05 ▼	-0.75	6,750	6,760	6,370	990	6,633,000
22/10/2021	6,750	0.05 ▲	0.74	6,700	6,800	6,600	1,340	9,045,000
21/10/2021	6,700	0.02 ▲	0.30	6,680	6,750	6,500	1,610	10,787,000
20/10/2021	6,680	-0.12 ▼	-1.80	6,800	6,700	6,360	1,260	8,416,800
19/10/2021	6,800	-0.04 ▼	-0.59	6,800	6,850	6,750	570	3,876,000
18/10/2021	6,800	-0.05 ▼	-0.74	6,800	6,900	6,750	1,680	11,424,000
15/10/2021	6,800	0.10 ▲	1.47	6,700	6,900	6,800	3,590	24,412,000
14/10/2021	6,700	-0.10 ▼	-1.49	6,800	6,800	6,680	1,250	8,375,000
13/10/2021	6,800	-0.10 ▼	-1.47	6,800	6,800	6,650	1,960	13,328,000
12/10/2021	6,800	0.05 ▲	0.74	6,750	6,880	6,750	1,210	8,228,000
11/10/2021	6,750	0.14 ▲	2.07	6,610	6,960	6,650	1,210	8,167,500
08/10/2021	6,610	-0.29 ▼	-4.39	6,900	7,000	6,610	1,900	12,559,000
07/10/2021	6,900	-0.10 ▼	-1.45	7,000	7,000	6,550	2,710	18,699,000
06/10/2021	7,000	-0.05 ▼	-0.71	7,050	7,150	6,900	1,780	12,460,000
05/10/2021	7,050	0.37 ▲	5.25	6,680	7,140	6,680	5,360	37,788,000
04/10/2021	6,680	0.43 ▲	6.44	6,250	6,680	6,250	3,120	20,841,600
01/10/2021	6,250	-0.01 ▼	-0.16	6,260	6,380	6,060	1,630	10,187,500
30/09/2021	6,260	-0.24 ▼	-3.83	6,500	6,500	6,100	1,530	9,577,800
29/09/2021	6,500	-0.20 ▼	-3.08	6,700	6,500	6,500	790	5,135,000
28/09/2021	6,700	0.34 ▲	5.07	6,360	6,700	5,950	2,410	16,147,000
27/09/2021	6,360	-0.39 ▼	-6.13	6,750	6,720	6,300	970	6,169,200
24/09/2021	6,750	-0.32 ▼	-4.74	7,070	7,120	6,600	2,040	13,770,000
23/09/2021	7,070	0.46 ▲	6.51	6,610	7,070	6,620	7,890	55,782,300
22/09/2021	6,610	0.43 ▲	6.51	6,180	6,610	6,170	5,970	39,461,700
21/09/2021	6,180	-0.01 ▼	-0.16	6,190	6,190	6,000	1,050	6,489,000
20/09/2021	6,190	-0.01 ▼	-0.16	6,200	6,200	5,900	710	4,394,900
17/09/2021	6,200	-0.20 ▼	-3.23	6,200	6,200	5,900	370	2,294,000
16/09/2021	6,200	0.05 ▲	0.81	6,150	6,200	6,100	930	5,766,000
15/09/2021	6,150	0.05 ▲	0.81	6,100	6,150	6,000	370	2,275,500
14/09/2021	6,100	-0.10 ▼	-1.64	6,200	6,200	6,000	1,860	11,346,000
13/09/2021	6,200	-0.08 ▼	-1.29	6,200	6,200	6,120	140	868,000
10/09/2021	6,200	0.40 ▲	6.45	5,800	6,200	5,800	1,170	7,254,000
09/09/2021	5,800	-0.10 ▼	-1.72	5,900	6,300	5,800	2,000	11,600,000
08/09/2021	5,900	-0.20 ▼	-3.39	6,100	5,950	5,800	100	590,000
07/09/2021	6,100	0.10 ▲	1.64	6,000	6,110	6,000	1,430	8,723,000
06/09/2021	6,000	-0.01 ▼	-0.17	6,000	6,000	5,800	980	5,880,000
05/09/2021	5,800	0.00 ■■	0.00	5,800	5,800	5,800	440	2,552,000
03/09/2021	5,800	0.00 ■■	0.00	5,800	5,800	5,800	90	522,000
01/09/2021	6,000	0.19 ▲	3.17	5,810	6,000	5,820	1,270	7,620,000
31/08/2021	5,810	0.01 ▲	0.17	5,800	5,810	5,800	1,290	7,494,900
30/08/2021	5,800	0.02 ▲	0.34	5,780	5,800	5,460	930	5,394,000
27/08/2021	5,780	0.00 ■■	0.00	5,780	5,780	5,780	700	4,046,000
26/08/2021	5,780	-0.01 ▼	-0.17	5,790	5,780	5,780	620	3,583,600
25/08/2021	5,790	-0.11 ▼	-1.90	5,900	5,900	5,580	210	1,215,900
24/08/2021	5,900	0.10 ▲	1.69	5,800	5,900	5,700	640	3,776,000
23/08/2021	5,800	-0.05 ▼	-0.86	5,850	5,800	5,800	350	2,030,000
20/08/2021	5,850	-0.20 ▼	-3.42	6,050	6,050	5,790	440	2,574,000
19/08/2021	6,050	-0.21 ▼	-3.47	6,050	6,070	5,750	1,010	6,110,500
18/08/2021	6,050	-0.05 ▼	-0.83	6,100	6,050	5,680	3,260	19,723,000
17/08/2021	6,100	-0.10 ▼	-1.64	6,200	6,250	6,100	930	5,673,000
16/08/2021	6,200	-0.10 ▼	-1.61	6,300	6,300	6,000	190	1,178,000
13/08/2021	6,300	0.40 ▲	6.35	5,900	6,310	5,750	4,170	26,271,000
12/08/2021	5,900	0.00 ■■	0.00	5,900	5,900	5,900	190	1,121,000
11/08/2021	5,900	0.01 ▲	0.17	5,890	5,900	5,800	300	1,770,000
10/08/2021	5,890	0.28 ▲	4.75	5,610	5,950	5,660	1,230	7,244,700
09/08/2021	5,610	-0.19 ▼	-3.39	5,800	5,800	5,500	190	1,065,900
06/08/2021	5,800	0.00 ■■	0.00	5,800	5,800	5,800	410	2,378,000
05/08/2021	5,800	0.06 ▲	1.03	5,800	5,950	5,800	440	2,552,000
04/08/2021	5,800	0.20 ▲	3.45	5,800	6,000	5,800	370	2,146,000
03/08/2021	5,800	0.00 ■■	0.00	5,800	5,800	5,800	90	522,000
02/08/2021	5,800	0.00 ■■	0.00	5,800	5,800	5,500	1,170	6,786,000
30/07/2021	5,800	0.01 ▲	0.17	5,790	5,800	5,790	420	2,436,000
29/07/2021	5,790	0.00 ■■	0.00	5,790	5,790	5,790	610	3,531,900
28/07/2021	5,790	-0.33 ▼	-5.70	5,790	5,790	5,460	130	752,700
27/07/2021	5,790	0.00 ■■	0.00	5,790	5,790	5,790	110	636,900
26/07/2021	5,790	0.01 ▲	0.17	5,780	5,790	5,780	340	1,968,600
23/07/2021	5,780	0.00 ■■	0.00	5,780	5,780	5,780	1,380	7,976,400
21/07/2021	5,650	-0.10 ▼	-1.77	5,750	5,770	5,770	70	395,500
20/07/2021	5,750	0.01 ▲	0.17	5,740	5,750	5,750	30	172,500
19/07/2021	5,740	0.01 ▲	0.17	5,740	5,750	5,740	1,150	6,601,000
16/07/2021	5,740	-0.13 ▼	-2.26	5,740	5,740	5,610	100	574,000
15/07/2021	5,740	0.18 ▲	3.14	5,560	5,780	5,600	150	861,000
14/07/2021	5,560	-0.24 ▼	-4.32	5,800	5,560	5,560	10	55,600
13/07/2021	5,800	0.30 ▲	5.17	5,500	5,800	5,560	470	2,726,000
12/07/2021	5,500	-0.30 ▼	-5.45	5,800	5,800	5,400	350	1,925,000
09/07/2021	5,800	-0.01 ▼	-0.17	5,800	5,800	5,400	480	2,784,000
07/07/2021	5,800	-0.16 ▼	-2.76	5,960	5,960	5,750	400	2,320,000
06/07/2021	5,960	0.17 ▲	2.85	5,790	5,960	5,790	1,780	10,608,800
05/07/2021	5,790	-0.11 ▼	-1.90	5,900	5,800	5,750	470	2,721,300
02/07/2021	5,900	-0.07 ▼	-1.19	5,900	5,900	5,800	1,280	7,552,000
01/07/2021	5,900	0.00 ■■	0.00	5,900	5,900	5,900	1,190	7,021,000
30/06/2021	5,900	0.05 ▲	0.85	5,900	5,950	5,900	410	2,419,000
29/06/2021	5,900	-0.10 ▼	-1.69	6,000	6,100	5,900	630	3,717,000
28/06/2021	6,000	0.05 ▲	0.83	5,950	6,000	5,800	4,610	27,660,000
25/06/2021	5,950	-0.02 ▼	-0.34	5,970	5,970	5,700	660	3,927,000
24/06/2021	5,970	0.03 ▲	0.50	5,970	6,100	5,970	1,130	6,746,100
23/06/2021	5,970	0.07 ▲	1.17	5,900	6,000	5,800	2,910	17,372,700
22/06/2021	5,900	-0.10 ▼	-1.69	6,000	6,000	5,900	1,160	6,844,000
21/06/2021	6,000	0.04 ▲	0.67	5,920	6,250	5,930	770	4,620,000
18/06/2021	5,920	-0.04 ▼	-0.68	5,960	5,920	5,900	440	2,604,800
17/06/2021	5,960	-0.06 ▼	-1.01	5,960	5,960	5,900	1,420	8,463,200
16/06/2021	5,960	-0.02 ▼	-0.34	5,980	5,980	5,750	760	4,529,600
15/06/2021	5,980	-0.02 ▼	-0.33	6,000	6,000	5,980	620	3,707,600
14/06/2021	6,000	0.05 ▲	0.83	5,950	6,000	5,900	790	4,740,000
11/06/2021	5,950	-0.05 ▼	-0.84	6,000	6,190	5,730	690	4,105,500
10/06/2021	6,000	-0.19 ▼	-3.17	6,000	6,230	5,800	1,750	10,500,000
09/06/2021	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	450	2,700,000
08/06/2021	6,100	0.20 ▲	3.28	6,100	6,300	6,100	1,910	11,651,000
07/06/2021	6,100	0.25 ▲	4.10	5,850	6,200	5,900	4,790	29,219,000
04/06/2021	5,850	-0.14 ▼	-2.39	5,990	5,990	5,800	3,820	22,347,000
03/06/2021	5,990	-0.01 ▼	-0.17	5,990	5,990	5,970	1,400	8,386,000
02/06/2021	5,990	0.29 ▲	4.84	5,700	6,090	5,700	1,130	6,768,700
01/06/2021	5,700	-0.20 ▼	-3.51	5,900	5,700	5,500	2,080	11,856,000
31/05/2021	5,900	-0.70 ▼	-11.86	6,300	6,700	5,860	3,000	17,700,000
28/05/2021	6,300	-0.41 ▼	-6.51	6,710	6,800	6,300	1,510	9,513,000
27/05/2021	6,710	0.31 ▲	4.62	6,400	6,800	6,520	1,200	8,052,000
26/05/2021	6,400	0.41 ▲	6.41	5,990	6,400	6,300	6,950	44,480,000
25/05/2021	5,990	0.39 ▲	6.51	5,600	5,990	5,900	2,880	17,251,200
24/05/2021	5,600	-0.29 ▼	-5.18	5,890	5,800	5,500	320	1,792,000
21/05/2021	5,890	-0.01 ▼	-0.17	5,900	5,900	5,650	1,080	6,361,200
20/05/2021	5,900	-0.30 ▼	-5.08	5,900	5,900	5,600	50	295,000
19/05/2021	5,900	0.07 ▲	1.19	5,830	6,020	5,820	150	885,000
18/05/2021	5,830	-0.23 ▼	-3.95	6,060	6,060	5,810	60	349,800
17/05/2021	6,060	-0.03 ▼	-0.50	6,090	6,070	5,670	230	1,393,800
15/05/2021	6,090	-0.01 ▼	-0.16	6,100	6,090	5,740	260	1,583,400
14/05/2021	6,090	-0.01 ▼	-0.16	6,100	6,090	5,740	260	1,583,400
13/05/2021	6,100	0.00 ■■	0.00	6,100	6,100	6,100	340	2,074,000
12/05/2021	6,100	0.25 ▲	4.10	5,850	6,200	5,850	900	5,490,000
11/05/2021	5,850	-0.15 ▼	-2.56	6,000	6,000	5,600	960	5,616,000
10/05/2021	6,000	-0.29 ▼	-4.83	6,000	6,100	5,700	160	960,000
09/05/2021	6,000	-0.30 ▼	-5.00	6,300	6,300	5,910	300	1,800,000
07/05/2021	6,000	-0.30 ▼	-5.00	6,300	6,300	5,910	300	1,800,000
06/05/2021	6,300	-0.02 ▼	-0.32	6,320	6,320	6,000	540	3,402,000
05/05/2021	6,320	0.40 ▲	6.33	5,920	6,330	5,800	660	4,171,200
04/05/2021	5,920	-0.43 ▼	-7.26	6,350	6,350	5,910	80	473,600
03/05/2021	6,950	0.45 ▲	6.47	6,500	6,950	6,050	240	1,668,000
29/04/2021	6,350	0.25 ▲	3.94	6,100	6,350	5,850	520	3,302,000
28/04/2021	6,100	-0.10 ▼	-1.64	6,200	6,100	5,800	1,130	6,893,000
27/04/2021	6,200	-0.10 ▼	-1.61	6,300	6,300	6,200	130	806,000
26/04/2021	6,300	0.40 ▲	6.35	5,900	6,310	6,200	1,200	7,560,000
23/04/2021	5,900	-0.24 ▼	-4.07	6,140	6,140	5,800	520	3,068,000
22/04/2021	6,140	-0.46 ▼	-7.49	6,600	6,450	6,140	4,850	29,779,000
20/04/2021	6,600	-0.10 ▼	-1.52	6,600	6,700	6,170	1,390	9,174,000
19/04/2021	6,600	-0.10 ▼	-1.52	6,700	6,750	6,600	440	2,904,000
16/04/2021	6,700	-0.10 ▼	-1.49	6,700	6,800	6,600	2,370	15,879,000
15/04/2021	6,700	0.05 ▲	0.75	6,650	6,700	6,650	16,500	110,550,000
14/04/2021	6,650	-0.06 ▼	-0.90	6,710	6,660	6,600	390	2,593,500
13/04/2021	6,710	0.01 ▲	0.15	6,700	6,710	6,700	1,220	8,186,200
12/04/2021	6,700	0.23 ▲	3.43	6,470	6,700	6,440	820	5,494,000
09/04/2021	6,470	-0.01 ▼	-0.15	6,480	6,480	6,400	450	2,911,500
08/04/2021	6,480	-0.02 ▼	-0.31	6,500	6,500	6,450	470	3,045,600
07/04/2021	6,500	-0.05 ▼	-0.77	6,500	6,500	6,400	930	6,045,000
06/04/2021	6,500	0.10 ▲	1.54	6,400	6,500	6,400	800	5,200,000
05/04/2021	6,400	-0.10 ▼	-1.56	6,500	6,400	6,400	310	1,984,000
03/04/2021	6,950	0.45 ▲	6.47	6,500	6,600	6,500	240	1,668,000
02/04/2021	6,500	0.10 ▲	1.54	6,500	6,600	6,500	840	5,460,000
01/04/2021	6,500	-0.09 ▼	-1.38	6,590	6,590	6,500	140	910,000
31/03/2021	6,590	-0.01 ▼	-0.15	6,600	6,700	6,210	1,550	10,214,500
30/03/2021	6,600	-0.10 ▼	-1.52	6,700	6,710	6,500	2,330	15,378,000
29/03/2021	6,700	0.01 ▲	0.15	6,690	6,700	6,490	560	3,752,000
26/03/2021	6,690	0.24 ▲	3.59	6,450	6,690	6,200	320	2,140,800
25/03/2021	6,450	0.11 ▲	1.71	6,340	6,450	6,200	440	2,838,000
24/03/2021	6,340	-0.31 ▼	-4.89	6,650	6,650	6,330	340	2,155,600
23/03/2021	6,650	-0.05 ▼	-0.75	6,700	6,700	6,300	1,000	6,650,000
22/03/2021	6,700	-0.40 ▼	-5.97	6,700	6,700	6,300	100	670,000
19/03/2021	6,700	0.00 ■■	0.00	6,700	6,700	6,700	700	4,690,000
18/03/2021	6,700	-0.39 ▼	-5.82	6,700	6,700	6,280	2,280	15,276,000
17/03/2021	6,700	-0.30 ▼	-4.48	6,700	6,700	6,300	500	3,350,000
16/03/2021	6,700	0.20 ▲	2.99	6,500	6,700	6,460	1,400	9,380,000
15/03/2021	6,500	-0.20 ▼	-3.08	6,700	6,700	6,400	1,040	6,760,000
12/03/2021	6,700	-0.43 ▼	-6.42	6,700	6,700	6,270	200	1,340,000
11/03/2021	6,700	-0.05 ▼	-0.75	6,700	6,700	6,330	720	4,824,000
10/03/2021	6,700	0.18 ▲	2.69	6,520	6,700	6,520	18,180	121,806,000
09/03/2021	6,520	0.32 ▲	4.91	6,200	6,630	6,400	1,520	9,910,400
08/03/2021	6,200	0.40 ▲	6.45	5,800	6,200	5,800	1,770	10,974,000
05/03/2021	5,800	0.30 ▲	5.17	5,500	5,880	5,300	510	2,958,000
04/03/2021	5,500	0.00 ■■	0.00	5,500	5,500	5,500	20	110,000
03/03/2021	5,500	0.00 ■■	0.00	5,500	5,500	5,500	50	275,000
02/03/2021	5,500	-0.15 ▼	-2.73	5,650	5,630	5,500	250	1,375,000
01/03/2021	5,650	-0.38 ▼	-6.73	5,650	5,650	5,260	750	4,237,500
26/02/2021	5,650	0.05 ▲	0.88	5,600	5,650	5,600	380	2,147,000
25/02/2021	5,600	-0.33 ▼	-5.89	5,930	5,900	5,600	1,930	10,808,000
24/02/2021	5,930	0.33 ▲	5.56	5,600	5,950	5,930	240	1,423,200
23/02/2021	5,600	0.30 ▲	5.36	5,300	5,600	5,400	340	1,904,000
22/02/2021	5,300	-0.19 ▼	-3.58	5,490	5,300	5,300	470	2,491,000
19/02/2021	5,490	-0.41 ▼	-7.47	5,900	5,900	5,490	70	384,300
18/02/2021	5,900	0.01 ▲	0.17	5,890	5,900	5,900	410	2,419,000
17/02/2021	5,890	-0.02 ▼	-0.34	5,890	5,890	5,860	650	3,828,500
09/02/2021	5,890	-0.01 ▼	-0.17	5,900	5,890	5,890	20	117,800
05/02/2021	5,900	0.34 ▲	5.76	5,560	5,900	5,550	110	649,000
05/01/2021	5,030	-0.37 ▼	-7.36	5,400	5,400	5,030	60	301,800
04/01/2021	5,400	-0.10 ▼	-1.85	5,500	5,500	5,200	1,900	10,260,000
31/12/2020	5,500	0.10 ▲	1.82	5,400	5,600	5,400	20,650	113,575,000
30/12/2020	5,400	0.35 ▲	6.48	5,050	5,400	5,300	15,970	86,238,000
29/12/2020	5,050	0.30 ▲	5.94	4,720	5,050	4,970	2,958	14,937,900
28/12/2020	4,720	0.10 ▲	2.12	4,650	4,730	4,650	285	1,345,200
27/12/2020	4,650	-0.10 ▼	-2.15	4,710	4,650	4,620	11	51,150
25/12/2020	4,650	-0.10 ▼	-2.15	4,710	4,650	4,620	11	51,150
24/12/2020	4,710	-0.30 ▼	-6.37	5,000	4,960	4,710	2,214	10,427,940
23/12/2020	5,000	-0.30 ▼	-6.00	5,290	5,300	5,000	238	1,190,000
22/12/2020	5,290	0.30 ▲	5.67	4,950	5,290	5,100	1,592	8,421,680
21/12/2020	4,950	0.00 ■■	0.00	4,970	5,000	4,950	1,066	5,276,700
20/12/2020	4,970	0.00 ■■	0.00	5,000	5,000	4,950	563	2,798,110
18/12/2020	4,970	0.00 ■■	0.00	5,000	5,000	4,950	563	2,798,110
17/12/2020	5,000	0.00 ■■	0.00	5,020	5,100	5,000	557	2,785,000
16/12/2020	5,020	0.30 ▲	5.98	4,700	5,020	5,000	3,128	15,702,560
15/12/2020	4,700	-0.30 ▼	-6.38	5,000	5,000	4,700	61	286,700
14/12/2020	5,000	0.30 ▲	6.00	4,750	5,000	4,430	415	2,075,000
13/12/2020	4,750	0.00 ■■	0.00	4,800	4,750	4,750	1	4,750
11/12/2020	4,750	0.00 ■■	0.00	4,800	4,750	4,750	1	4,750
10/12/2020	4,800	-0.30 ▼	-6.25	5,100	5,180	4,800	102	489,600
09/12/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,100	155	790,500
08/12/2020	5,100	0.30 ▲	5.88	4,820	5,150	4,700	157	800,700
07/12/2020	4,820	-0.40 ▼	-8.30	5,180	5,150	4,820	146	703,720
03/12/2020	5,180	0.00 ■■	0.00	5,180	5,180	5,180	176	911,680
02/12/2020	5,180	0.00 ■■	0.00	5,180	5,180	5,180	176	911,680
01/12/2020	5,180	0.00 ■■	0.00	5,180	5,180	5,180	10	51,800
30/11/2020	5,180	-0.02 ▼	-0.39	5,200	5,200	5,180	1,170	6,060,600
27/11/2020	5,200	0.10 ▲	1.92	5,100	5,200	4,850	350	1,820,000
26/11/2020	5,100	-0.15 ▼	-2.94	5,250	5,500	5,100	2,750	14,025,000
25/11/2020	5,250	0.33 ▲	6.29	4,920	5,250	5,250	510	2,677,500
24/11/2020	4,920	-0.32 ▼	-6.50	4,920	4,920	4,600	2,710	13,333,200
23/11/2020	4,920	0.32 ▲	6.50	4,600	4,920	4,620	6,530	32,127,600
20/11/2020	4,600	0.10 ▲	2.17	4,490	4,600	4,600	3	13,800
19/11/2020	4,490	0.20 ▲	4.45	4,300	4,500	4,490	399	1,791,510
18/11/2020	4,300	0.10 ▲	2.33	4,200	4,300	4,300	110	473,000
17/11/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,200	50	210,000
16/11/2020	4,200	0.10 ▲	2.38	4,100	4,210	4,200	60	252,000
13/11/2020	4,100	0.00 ■■	0.00	4,100	4,380	4,100	76	311,600
12/11/2020	4,100	-0.10 ▼	-2.44	4,150	4,100	4,100	23	94,300
11/11/2020	4,150	-0.30 ▼	-7.23	4,450	4,500	4,150	2	8,300
09/11/2020	4,450	0.20 ▲	4.49	4,280	4,450	4,350	3	13,350
06/11/2020	4,280	0.30 ▲	7.01	4,000	4,280	4,280	3	12,840
05/11/2020	4,000	-0.20 ▼	-5.00	4,200	4,490	4,000	535	2,140,000
04/11/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,200	1	4,200
03/11/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,200	8	33,600
02/11/2020	4,200	0.00 ■■	0.00	4,200	4,490	4,200	2	8,400
30/10/2020	4,200	-0.20 ▼	-4.76	4,410	4,200	4,200	1	4,200
26/10/2020	4,410	0.00 ■■	0.00	4,410	4,410	4,410	2	8,820
23/10/2020	4,410	0.00 ■■	0.00	4,400	4,410	4,400	3	13,230
22/10/2020	4,400	-0.30 ▼	-6.82	4,700	4,400	4,400	1	4,400
21/10/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,380	251	1,179,700
20/10/2020	4,700	-0.30 ▼	-6.38	4,950	4,950	4,700	2	9,400
19/10/2020	4,950	0.00 ■■	0.00	4,950	4,950	4,950	1	4,950
16/10/2020	4,950	0.00 ■■	0.00	5,000	5,000	4,650	13	64,350
15/10/2020	5,000	0.30 ▲	6.00	4,700	5,000	5,000	20	100,000
14/10/2020	4,700	-0.10 ▼	-2.13	4,800	4,800	4,700	246	1,156,200
13/10/2020	4,800	0.00 ■■	0.00	4,820	4,800	4,800	123	590,400
09/10/2020	4,820	0.00 ■■	0.00	4,800	4,850	4,820	13	62,660
08/10/2020	4,800	0.30 ▲	6.25	4,500	4,810	4,600	17	81,600
07/10/2020	4,500	0.00 ■■	0.00	4,470	4,500	4,500	2	9,000
06/10/2020	4,470	-0.30 ▼	-6.71	4,790	4,470	4,470	1	4,470
05/10/2020	4,790	-0.40 ▼	-8.35	5,150	5,000	4,790	311	1,489,690
01/10/2020	5,150	0.00 ■■	0.00	5,150	5,150	5,150	92	473,800
30/09/2020	5,150	0.00 ■■	0.00	5,160	5,160	4,800	323	1,663,450
29/09/2020	5,160	0.30 ▲	5.81	4,830	5,160	4,840	1,257	6,486,120
25/09/2020	4,830	0.30 ▲	6.21	4,520	4,830	4,820	3,888	18,779,040
24/09/2020	4,520	0.00 ■■	0.00	4,520	4,520	4,520	21	94,920
23/09/2020	4,520	0.00 ■■	0.00	4,510	4,520	4,520	2	9,040
22/09/2020	4,510	-0.20 ▼	-4.43	4,700	4,510	4,500	2	9,020
21/09/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,700	5	23,500
18/09/2020	4,700	0.00 ■■	0.00	4,700	0	0	1,638	7,698,600
17/09/2020	4,700	0.00 ■■	0.00	4,700	4,810	4,700	1,638	7,698,600
16/09/2020	4,700	-0.30 ▼	-6.38	5,000	4,700	4,650	20	94,000
15/09/2020	5,000	0.20 ▲	4.00	4,850	5,000	4,530	2,123	10,615,000
14/09/2020	4,850	0.00 ■■	0.00	4,850	4,850	4,850	147	712,950
11/09/2020	4,850	0.00 ■■	0.00	4,850	4,850	4,600	120	582,000
10/09/2020	4,850	0.00 ■■	0.00	4,850	4,850	4,520	172	834,200
09/09/2020	4,850	0.08 ▲	1.65	4,770	4,870	4,750	1,320	6,402,000
08/09/2020	4,770	0.30 ▲	6.29	4,470	4,780	4,770	174	829,980
07/09/2020	4,470	0.30 ▲	6.71	4,180	4,470	4,470	11	49,170
04/09/2020	4,180	-0.30 ▼	-7.18	4,480	4,180	4,170	110	459,800
01/09/2020	4,480	-0.30 ▼	-6.70	4,810	4,480	4,480	6	26,880
31/08/2020	4,810	0.30 ▲	6.24	4,500	4,810	4,500	526	2,530,060
28/08/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,500	115	517,500
27/08/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,500	459	2,065,500
26/08/2020	4,500	0.00 ■■	0.00	4,500	4,600	4,500	850	3,825,000
25/08/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,500	1,107	4,981,500
24/08/2020	4,500	0.00 ■■	0.00	4,500	4,600	4,300	828	3,726,000
21/08/2020	4,500	-0.20 ▼	-4.44	4,720	4,720	4,500	2,769	12,460,500
20/08/2020	4,720	0.30 ▲	6.36	4,440	4,720	4,200	985	4,649,200
19/08/2020	4,440	0.00 ■■	0.00	4,410	4,440	4,120	402	1,784,880
18/08/2020	4,410	0.20 ▲	4.54	4,210	4,410	4,010	922	4,066,020
17/08/2020	4,210	-0.30 ▼	-7.13	4,480	4,210	4,210	1	4,210
14/08/2020	4,480	0.00 ■■	0.00	4,480	4,480	4,210	20	89,600
13/08/2020	4,480	0.10 ▲	2.23	4,400	4,480	4,110	103	461,440
12/08/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,400	1	4,400
11/08/2020	4,400	0.20 ▲	4.55	4,200	4,450	4,300	1,566	6,890,400
10/08/2020	4,200	0.00 ■■	0.00	4,200	4,490	4,200	344	1,444,800
07/08/2020	4,200	0.20 ▲	4.76	3,980	4,200	4,000	601	2,524,200
06/08/2020	3,980	0.26 ▲	6.53	3,720	3,980	3,980	6,600	26,268,000
04/08/2020	3,720	0.00 ■■	0.00	3,700	3,720	3,700	3	11,160
31/07/2020	3,700	-0.10 ▼	-2.70	3,800	4,060	3,700	3	11,100
30/07/2020	3,800	0.00 ■■	0.00	3,800	3,800	3,800	3	11,400
29/07/2020	3,800	-0.30 ▼	-7.89	4,060	3,810	3,800	1,006	3,822,800
28/07/2020	4,060	0.26 ▲	6.40	3,800	4,060	4,060	10	40,600
27/07/2020	3,800	-0.20 ▼	-5.26	4,000	3,800	3,720	393	1,493,400
24/07/2020	4,000	0.00 ■■	0.00	4,000	4,050	4,000	602	2,408,000
23/07/2020	4,000	-0.30 ▼	-7.50	4,300	4,100	4,000	1,500	6,000,000
22/07/2020	4,300	0.20 ▲	4.65	4,100	4,300	4,150	2,200	9,460,000
21/07/2020	4,100	0.10 ▲	2.44	4,000	4,100	4,000	4	16,400
20/07/2020	4,000	-0.30 ▼	-7.50	4,300	4,300	4,000	16	64,000
17/07/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,300	95	408,500
16/07/2020	4,300	0.10 ▲	2.33	4,200	4,300	4,200	469	2,016,700
15/07/2020	4,200	-0.10 ▼	-2.38	4,270	4,250	4,200	111	466,200
14/07/2020	4,270	0.00 ■■	0.00	4,280	4,270	4,270	4	17,080
13/07/2020	4,280	0.30 ▲	7.01	4,000	4,280	4,000	1,730	7,404,400
10/07/2020	4,000	-0.10 ▼	-2.50	4,100	4,180	4,000	222	888,000
08/07/2020	4,100	0.00 ■■	0.00	4,100	4,100	4,000	112	459,200
07/07/2020	4,100	-0.08 ▼	-1.95	4,180	4,160	4,100	15,620	64,042,000
06/07/2020	4,180	0.20 ▲	4.78	3,960	4,180	4,000	547	2,286,460
03/07/2020	3,960	0.00 ■■	0.00	3,960	4,000	3,960	260	1,029,600
02/07/2020	3,960	0.00 ■■	0.00	3,950	4,000	3,950	251	993,960
01/07/2020	3,950	0.10 ▲	2.53	3,900	4,000	3,900	372	1,469,400
30/06/2020	3,900	0.00 ■■	0.00	3,850	4,000	3,900	683	2,663,700
29/06/2020	3,850	-0.20 ▼	-5.19	4,000	3,950	3,730	181	696,850
26/06/2020	4,000	0.25 ▲	6.25	4,000	4,250	4,000	4,930	19,720,000
25/06/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	337	1,348,000
24/06/2020	4,000	0.00 ■■	0.00	4,000	4,200	3,730	488	1,952,000
23/06/2020	4,000	-0.10 ▼	-2.50	4,100	4,200	4,000	147	588,000
22/06/2020	4,100	-0.10 ▼	-2.44	4,150	4,200	3,860	1,698	6,961,800
19/06/2020	4,150	0.10 ▲	2.41	4,100	4,200	4,100	30	124,500
18/06/2020	4,100	0.10 ▲	2.44	4,000	4,270	3,720	120	492,000
17/06/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,080	4,320,000
16/06/2020	4,000	0.10 ▲	2.50	3,920	4,000	3,700	489	1,956,000
15/06/2020	3,920	-0.30 ▼	-7.65	4,210	4,210	3,920	418	1,638,560
12/06/2020	4,210	-0.20 ▼	-4.75	4,390	4,620	4,090	1,916	8,066,360
11/06/2020	4,390	0.30 ▲	6.83	4,110	4,390	4,350	1,330	5,838,700
10/06/2020	4,110	0.30 ▲	7.30	3,850	4,110	4,000	1,887	7,755,570
09/06/2020	3,850	-0.05 ▼	-1.30	3,900	3,900	3,700	2,520	9,702,000
08/06/2020	3,900	0.00 ■■	0.00	3,900	3,900	3,900	999	3,896,100
06/06/2020	3,900	0.00 ■■	0.00	3,900	4,000	3,900	58	226,200
05/06/2020	3,900	0.00 ■■	0.00	3,900	4,000	3,900	58	226,200
04/06/2020	3,900	0.00 ■■	0.00	3,900	3,900	3,900	54	210,600
03/06/2020	3,900	0.00 ■■	0.00	3,850	3,900	3,900	500	1,950,000
02/06/2020	3,850	0.00 ■■	0.00	3,850	3,900	3,850	695	2,675,750
01/06/2020	3,850	-0.10 ▼	-2.60	3,950	3,900	3,850	382	1,470,700
31/05/2020	3,950	0.00 ■■	0.00	4,000	4,000	3,950	235	928,250
29/05/2020	3,950	0.00 ■■	0.00	4,000	4,000	3,950	235	928,250
28/05/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	810	3,240,000
27/05/2020	4,000	0.00 ■■	0.00	4,000	4,130	4,000	908	3,632,000
26/05/2020	4,000	0.30 ▲	7.50	3,740	4,000	4,000	618	2,472,000
25/05/2020	3,740	0.20 ▲	5.35	3,500	3,740	3,600	876	3,276,240
24/05/2020	3,500	-0.30 ▼	-8.57	3,750	3,800	3,500	30	105,000
22/05/2020	3,500	-0.30 ▼	-8.57	3,750	3,800	3,500	30	105,000
21/05/2020	3,750	-0.20 ▼	-5.33	3,900	3,800	3,630	22	82,500
20/05/2020	3,900	-0.10 ▼	-2.56	4,000	3,950	3,900	521	2,031,900
19/05/2020	4,000	0.00 ■■	0.00	4,000	4,190	3,900	333	1,332,000
18/05/2020	4,000	-0.20 ▼	-5.00	4,200	4,200	4,000	147	588,000
17/05/2020	4,200	0.00 ■■	0.00	4,150	4,320	4,160	1,123	4,716,600
15/05/2020	4,200	0.00 ■■	0.00	4,150	4,320	4,160	1,123	4,716,600
14/05/2020	4,150	0.00 ■■	0.00	4,120	4,320	4,150	877	3,639,550
13/05/2020	4,120	0.30 ▲	7.28	3,870	4,130	4,100	758	3,122,960
12/05/2020	3,870	0.10 ▲	2.58	3,820	3,870	3,820	233	901,710
11/05/2020	3,820	0.00 ■■	0.00	3,800	3,820	3,810	75	286,500
10/05/2020	3,800	-0.10 ▼	-2.63	3,890	3,850	3,790	362	1,375,600
08/05/2020	3,800	-0.10 ▼	-2.63	3,890	3,850	3,790	362	1,375,600
07/05/2020	3,890	0.30 ▲	7.71	3,640	3,890	3,390	1,401	5,449,890
06/05/2020	3,640	-0.30 ▼	-8.24	3,900	3,900	3,640	56	203,840
05/05/2020	3,900	0.10 ▲	2.56	3,820	4,000	3,900	110	429,000
04/05/2020	3,820	-0.30 ▼	-7.85	4,100	4,000	3,820	87	332,340
01/05/2020	4,100	0.20 ▲	4.88	3,870	4,100	3,630	33	135,300
30/04/2020	4,100	0.20 ▲	4.88	3,870	4,100	3,630	33	135,300
29/04/2020	4,100	0.20 ▲	4.88	3,870	4,100	3,630	33	135,300
28/04/2020	3,870	-0.10 ▼	-2.58	4,010	4,200	3,870	65	251,550
27/04/2020	4,010	0.00 ■■	0.00	4,000	4,240	4,010	187	749,870
26/04/2020	4,000	0.20 ▲	5.00	3,800	4,000	3,800	297	1,188,000
24/04/2020	4,000	0.20 ▲	5.00	3,800	4,000	3,800	297	1,188,000
23/04/2020	3,800	0.10 ▲	2.63	3,720	3,980	3,720	240	912,000
22/04/2020	3,720	-0.30 ▼	-8.06	4,000	3,940	3,720	589	2,191,080
21/04/2020	4,000	0.00 ■■	0.00	4,050	4,320	3,770	932	3,728,000
20/04/2020	4,050	0.10 ▲	2.47	3,980	4,050	3,980	171	692,550
19/04/2020	3,980	0.30 ▲	7.54	3,730	3,990	3,470	1,184	4,712,320
17/04/2020	3,980	0.30 ▲	7.54	3,730	3,990	3,470	1,184	4,712,320
16/04/2020	3,730	-0.20 ▼	-5.36	3,900	3,980	3,630	722	2,693,060
15/04/2020	3,900	-0.10 ▼	-2.56	4,000	4,100	3,720	409	1,595,100
14/04/2020	4,000	-0.20 ▼	-5.00	4,200	4,020	3,910	739	2,956,000
13/04/2020	4,200	0.20 ▲	4.76	4,000	4,200	4,000	307	1,289,400
12/04/2020	4,000	-0.30 ▼	-7.50	4,250	4,350	3,960	204	816,000
10/04/2020	4,000	-0.30 ▼	-7.50	4,250	4,350	3,960	204	816,000
09/04/2020	4,250	0.00 ■■	0.00	4,250	4,400	3,970	546	2,320,500
08/04/2020	4,250	0.30 ▲	7.06	4,000	4,250	3,720	292	1,241,000
07/04/2020	4,000	0.00 ■■	0.00	3,960	4,220	3,900	244	976,000
06/04/2020	3,960	0.30 ▲	7.58	3,710	3,960	3,460	816	3,231,360
05/04/2020	3,710	0.20 ▲	5.39	3,470	3,710	3,230	303	1,124,130
03/04/2020	3,710	0.20 ▲	5.39	3,470	3,710	3,230	303	1,124,130
02/04/2020	3,470	-0.30 ▼	-8.65	3,720	3,980	3,460	165	572,550
01/04/2020	3,470	-0.30 ▼	-8.65	3,720	3,980	3,460	165	572,550
31/03/2020	3,720	0.00 ■■	0.00	3,720	3,720	3,460	775	2,883,000
30/03/2020	3,720	-0.30 ▼	-8.06	3,990	3,720	3,720	1,333	4,958,760
29/03/2020	3,990	-0.30 ▼	-7.52	4,280	3,990	3,990	952	3,798,480
27/03/2020	3,990	-0.30 ▼	-7.52	4,280	3,990	3,990	952	3,798,480
26/03/2020	4,280	-0.30 ▼	-7.01	4,600	4,300	4,280	185	791,800
25/03/2020	4,600	-0.30 ▼	-6.52	4,940	4,600	4,600	421	1,936,600
24/03/2020	4,940	-0.40 ▼	-8.10	5,310	4,940	4,940	104	513,760
23/03/2020	5,310	-0.40 ▼	-7.53	5,700	5,310	5,310	2	10,620
22/03/2020	5,700	-0.40 ▼	-7.02	6,120	5,700	5,700	147	837,900
20/03/2020	5,700	-0.40 ▼	-7.02	6,120	5,700	5,700	147	837,900
19/03/2020	6,120	-0.50 ▼	-8.17	6,580	6,120	6,120	104	636,480
18/03/2020	6,580	0.10 ▲	1.52	6,480	6,700	6,580	1,504	9,896,320
17/03/2020	6,480	0.40 ▲	6.17	6,060	6,480	6,060	5,472	35,458,560
16/03/2020	6,060	0.39 ▲	6.44	5,670	6,060	5,800	21,460	130,047,600
13/03/2020	5,670	0.37 ▲	6.53	5,300	5,670	4,930	1,000	5,670,000
12/03/2020	5,300	-0.05 ▼	-0.94	5,350	5,720	4,980	390	2,067,000
11/03/2020	5,350	0.35 ▲	6.54	5,000	5,350	5,300	2,100	11,235,000
10/03/2020	5,000	0.20 ▲	4.00	4,800	5,000	4,470	98	490,000
09/03/2020	4,800	0.00 ■■	0.00	4,800	4,800	4,800	24	115,200
06/03/2020	4,800	0.00 ■■	0.00	4,800	5,100	4,500	349	1,675,200
05/03/2020	4,800	0.20 ▲	4.17	4,600	4,800	4,400	35	168,000
04/03/2020	4,600	0.20 ▲	4.35	4,400	4,700	4,600	31	142,600
03/03/2020	4,400	0.00 ■■	0.00	4,440	4,750	4,400	529	2,327,600
02/03/2020	4,440	0.20 ▲	4.50	4,200	4,450	4,350	303	1,345,320
28/02/2020	4,200	-0.10 ▼	-2.38	4,320	4,200	4,200	9	37,800
27/02/2020	4,320	0.30 ▲	6.94	4,040	4,320	4,300	262	1,131,840
26/02/2020	4,040	0.30 ▲	7.43	3,780	4,040	4,010	48	193,920
24/02/2020	3,780	0.20 ▲	5.29	3,540	3,780	3,550	51	192,780
21/02/2020	3,540	0.20 ▲	5.65	3,310	3,540	3,540	1	3,540
20/02/2020	3,310	-0.20 ▼	-6.04	3,550	3,790	3,310	3	9,930
19/02/2020	3,310	-0.20 ▼	-6.04	3,550	3,790	3,310	3	9,930
18/02/2020	3,550	0.20 ▲	5.63	3,320	3,550	3,550	19	67,450
17/02/2020	3,320	0.20 ▲	6.02	3,110	3,320	3,000	318	1,055,760
15/02/2020	3,110	-0.10 ▼	-3.22	3,190	3,410	3,110	4	12,440
14/02/2020	3,110	-0.10 ▼	-3.22	3,190	3,410	3,110	4	12,440
13/02/2020	3,190	0.20 ▲	6.27	2,990	3,190	3,190	2	6,380
12/02/2020	2,990	0.20 ▲	6.69	2,800	2,990	2,810	8	23,920
11/02/2020	2,800	0.00 ■■	0.00	2,790	2,980	2,700	4	11,200
10/02/2020	2,790	-0.20 ▼	-7.17	3,000	2,790	2,790	1	2,790
09/02/2020	2,790	-0.20 ▼	-7.17	3,000	2,790	2,790	1	2,790
07/02/2020	2,790	-0.20 ▼	-7.17	3,000	2,790	2,790	1	2,790
06/02/2020	3,000	0.00 ■■	0.00	3,000	3,000	3,000	11	33,000
05/02/2020	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	1	3,000
04/02/2020	3,100	0.00 ■■	0.00	3,120	3,100	3,100	1	3,100
03/02/2020	3,120	-0.20 ▼	-6.41	3,350	3,120	3,120	2	6,240
02/02/2020	3,350	0.00 ■■	0.00	3,350	3,350	3,350	3	10,050
31/01/2020	3,350	0.00 ■■	0.00	3,350	3,350	3,350	3	10,050
30/01/2020	3,350	-0.30 ▼	-8.96	3,600	3,350	3,350	1	3,350
29/01/2020	3,350	-0.30 ▼	-8.96	3,600	3,350	3,350	1	3,350
28/01/2020	3,350	-0.30 ▼	-8.96	3,600	3,350	3,350	1	3,350
27/01/2020	3,350	-0.30 ▼	-8.96	3,600	3,350	3,350	1	3,350
26/01/2020	3,350	-0.30 ▼	-8.96	3,600	3,350	3,350	1	3,350
24/01/2020	3,350	-0.30 ▼	-8.96	3,600	3,350	3,350	1	3,350
23/01/2020	3,350	-0.30 ▼	-8.96	3,600	3,350	3,350	1	3,350
22/01/2020	3,350	-0.30 ▼	-8.96	3,600	3,350	3,350	1	3,350
17/01/2020	3,600	0.00 ■■	0.00	3,600	3,600	3,600	10	36,000
16/01/2020	3,600	-0.12 ▼	-3.33	3,720	3,600	3,600	10	36,000
13/01/2020	4,000	0.00 ■■	0.00	4,000	4,200	4,000	11	44,000
10/01/2020	4,000	0.00 ■■	0.00	4,000	4,200	4,000	553	2,212,000
09/01/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	11	44,000
08/01/2020	4,000	0.00 ■■	0.00	4,000	4,200	4,000	8	32,000
07/01/2020	4,000	0.00 ■■	0.00	4,000	4,100	4,000	27	108,000
06/01/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	15	60,000
03/01/2020	4,000	0.00 ■■	0.00	4,040	4,200	4,000	7	28,000
02/01/2020	4,040	0.30 ▲	7.43	3,780	4,040	4,000	508	2,052,320
31/12/2019	3,780	0.20 ▲	5.29	3,540	3,780	3,780	153	578,340
30/12/2019	3,540	0.20 ▲	5.65	3,310	3,540	3,110	15	53,100
27/12/2019	3,310	0.20 ▲	6.04	3,100	3,310	3,310	107	354,170
26/12/2019	3,100	-0.20 ▼	-6.45	3,300	3,100	3,100	2	6,200
25/12/2019	3,300	0.10 ▲	3.03	3,200	3,420	3,300	22	72,600
24/12/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,200	11	35,200
23/12/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,100	3	9,300
20/12/2019	3,100	0.03 ▲	0.97	3,100	3,310	2,900	140	434,000
19/12/2019	3,100	0.20 ▲	6.45	2,900	3,100	3,100	62	192,200
18/12/2019	2,900	0.10 ▲	3.45	2,790	2,900	2,900	40	116,000
17/12/2019	2,790	-0.20 ▼	-7.17	2,990	3,190	2,790	7	19,530
16/12/2019	2,990	0.00 ■■	0.00	2,990	2,990	2,990	1	2,990
13/12/2019	2,990	-0.20 ▼	-6.69	3,210	2,990	2,990	64	191,360
12/12/2019	3,210	0.00 ■■	0.00	3,210	3,210	3,210	2	6,420
11/12/2019	3,210	-0.20 ▼	-6.23	3,400	3,210	3,210	2	6,420
10/12/2019	3,400	-0.20 ▼	-5.88	3,640	3,890	3,400	134	455,600
09/12/2019	3,640	0.20 ▲	5.49	3,410	3,640	3,410	114	414,960
06/12/2019	3,410	-0.10 ▼	-2.93	3,550	3,740	3,410	95	323,950
05/12/2019	3,550	0.20 ▲	5.63	3,320	3,550	3,550	3	10,650
04/12/2019	3,740	0.20 ▲	5.35	3,500	0	0	3	11,220
03/12/2019	3,500	0.10 ▲	2.86	3,370	3,600	3,500	22	77,000
02/12/2019	3,370	-0.20 ▼	-5.93	3,590	3,370	3,370	3	10,110
29/11/2019	3,590	0.00 ■■	0.00	3,590	3,840	3,590	2	7,180
28/11/2019	3,590	-0.30 ▼	-8.36	3,840	4,000	3,590	2	7,180
27/11/2019	3,840	-0.30 ▼	-7.81	4,120	4,100	3,840	15	57,600
26/11/2019	4,120	0.10 ▲	2.43	4,000	4,120	3,720	11	45,320
25/11/2019	4,000	0.00 ■■	0.00	4,000	4,000	4,000	2	8,000
22/11/2019	4,000	0.00 ■■	0.00	4,000	4,000	4,000	25	100,000
21/11/2019	4,000	0.00 ■■	0.00	3,990	4,000	3,900	46	184,000
20/11/2019	3,990	-0.10 ▼	-2.51	4,100	4,120	3,990	82	327,180
19/11/2019	4,100	0.10 ▲	2.44	3,950	4,100	4,100	11	45,100
18/11/2019	3,950	0.30 ▲	7.59	3,700	3,950	3,600	269	1,062,550
15/11/2019	3,700	-0.20 ▼	-5.41	3,850	4,110	3,700	444	1,642,800
14/11/2019	3,850	0.30 ▲	7.79	3,600	3,850	3,850	12	46,200
13/11/2019	3,600	0.00 ■■	0.00	3,600	3,850	3,600	33	118,800
12/11/2019	3,600	-0.30 ▼	-8.33	3,850	4,100	3,600	130	468,000
11/11/2019	3,850	0.30 ▲	7.79	3,600	3,850	3,800	293	1,128,050
08/11/2019	3,600	-0.20 ▼	-5.56	3,830	3,600	3,600	2	7,200
07/11/2019	3,830	-0.30 ▼	-7.83	4,100	4,100	3,830	6	22,980
06/11/2019	4,100	0.20 ▲	4.88	3,900	4,100	3,680	8	32,800
05/11/2019	3,900	0.30 ▲	7.69	3,650	3,900	3,600	149	581,100
04/11/2019	3,650	-0.10 ▼	-2.74	3,730	3,990	3,650	153	558,450
01/11/2019	3,730	-0.30 ▼	-8.04	3,990	4,200	3,720	3	11,190
31/10/2019	3,990	0.30 ▲	7.52	3,740	4,000	3,990	707	2,820,930
30/10/2019	3,740	-0.30 ▼	-8.02	4,010	3,740	3,740	1	3,740
28/10/2019	4,010	0.00 ■■	0.00	4,000	4,050	4,000	421	1,688,210
25/10/2019	4,000	0.00 ■■	0.00	4,000	4,000	4,000	2	8,000
24/10/2019	4,000	-0.30 ▼	-7.50	4,280	4,000	4,000	218	872,000
23/10/2019	4,280	-0.30 ▼	-7.01	4,600	4,280	4,280	36	154,080
22/10/2019	4,600	0.30 ▲	6.52	4,300	4,600	4,600	2	9,200
21/10/2019	4,300	0.00 ■■	0.00	4,300	4,600	4,300	14	60,200
18/10/2019	4,300	0.10 ▲	2.33	4,200	4,300	4,300	204	877,200
17/10/2019	4,200	0.30 ▲	7.14	3,930	4,200	4,150	294	1,234,800
16/10/2019	3,930	0.00 ■■	0.00	3,900	3,930	3,930	1	3,930
15/10/2019	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	6	23,400
14/10/2019	4,000	-0.10 ▼	-2.50	4,100	4,380	4,000	25	100,000
11/10/2019	4,100	-0.30 ▼	-7.32	4,380	4,100	4,100	2	8,200
10/10/2019	4,380	0.30 ▲	6.85	4,100	4,380	3,820	6	26,280
09/10/2019	4,100	0.00 ■■	0.00	4,100	4,100	4,100	1	4,100
08/10/2019	4,100	-0.20 ▼	-4.88	4,280	4,100	4,100	3	12,300
07/10/2019	4,280	-0.30 ▼	-7.01	4,600	4,280	4,280	43	184,040
04/10/2019	4,600	0.10 ▲	2.17	4,500	4,600	4,600	2	9,200
02/10/2019	4,500	0.00 ■■	0.00	4,550	4,500	4,240	119	535,500
01/10/2019	4,550	0.00 ■■	0.00	4,550	4,550	4,540	614	2,793,700
30/09/2019	4,550	0.00 ■■	0.00	4,550	4,550	4,540	700	3,185,000
23/09/2019	4,550	0.30 ▲	6.59	4,260	4,550	4,550	1	4,550
20/09/2019	4,260	-0.30 ▼	-7.04	4,560	4,270	4,260	341	1,452,660
19/09/2019	4,560	-0.30 ▼	-6.58	4,900	4,900	4,560	241	1,098,960
18/09/2019	4,900	0.30 ▲	6.12	4,610	4,900	4,900	6	29,400
17/09/2019	4,610	0.00 ■■	0.00	4,590	4,630	4,610	3	13,830
16/09/2019	4,590	0.30 ▲	6.54	4,300	4,590	4,540	157	720,630
13/09/2019	4,300	-0.30 ▼	-6.98	4,610	4,300	4,300	17	73,100
12/09/2019	4,610	0.30 ▲	6.51	4,340	4,610	4,610	1	4,610
11/09/2019	4,340	0.30 ▲	6.91	4,060	4,340	4,340	3	13,020
10/09/2019	4,610	0.30 ▲	6.51	4,310	4,610	4,010	20	92,200
05/09/2019	4,310	-0.30 ▼	-6.96	4,570	4,800	4,310	7	30,170
03/09/2019	4,570	-0.30 ▼	-6.56	4,900	5,110	4,570	50	228,500
30/08/2019	4,900	-0.40 ▼	-8.16	5,260	5,290	4,900	24	117,600
28/08/2019	5,260	0.30 ▲	5.70	4,920	5,260	5,260	1	5,260
27/08/2019	4,920	0.30 ▲	6.10	4,600	4,920	4,600	73	359,160
26/08/2019	4,600	-0.20 ▼	-4.35	4,840	4,600	4,600	10	46,000
23/08/2019	4,840	0.00 ■■	0.00	4,840	4,840	4,840	27	130,680
22/08/2019	4,840	0.00 ■■	0.00	4,840	4,840	4,840	16	77,440
21/08/2019	4,840	-0.40 ▼	-8.26	5,200	4,840	4,840	25	121,000
20/08/2019	5,200	0.00 ■■	0.00	5,190	5,200	5,200	20	104,000
16/08/2019	5,190	-0.40 ▼	-7.71	5,570	5,190	5,190	124	643,560
15/08/2019	5,570	0.40 ▲	7.18	5,210	5,570	5,390	24	133,680
14/08/2019	5,210	0.30 ▲	5.76	4,870	5,210	4,870	208	1,083,680
13/08/2019	4,870	0.30 ▲	6.16	4,560	4,870	4,250	162	788,940
12/08/2019	4,560	-0.30 ▼	-6.58	4,900	4,560	4,560	61	278,160
06/08/2019	4,900	-0.10 ▼	-2.04	5,000	4,900	4,900	12	58,800
23/07/2019	5,000	-0.10 ▼	-2.00	5,100	5,000	5,000	23	115,000
22/07/2019	5,100	-0.40 ▼	-7.84	5,480	5,100	5,100	5	25,500
18/07/2019	5,480	0.30 ▲	5.47	5,140	5,480	5,480	1	5,480
17/07/2019	5,140	0.30 ▲	5.84	4,810	5,140	5,100	2	10,280
16/07/2019	4,810	0.30 ▲	6.24	4,500	4,810	4,810	3	14,430
15/07/2019	4,500	0.10 ▲	2.22	4,400	4,500	4,500	1	4,500
12/07/2019	4,400	-0.30 ▼	-6.82	4,710	4,400	4,400	1	4,400
09/07/2019	4,710	-0.30 ▼	-6.37	5,000	4,710	4,710	1	4,710
04/07/2019	5,000	0.30 ▲	6.00	4,680	5,000	4,360	2	10,000
28/06/2019	4,680	-0.40 ▼	-8.55	5,030	4,680	4,680	1	4,680
18/06/2019	5,030	0.30 ▲	5.96	4,710	5,030	5,030	1	5,030
17/06/2019	5,030	0.30 ▲	5.96	4,710	5,030	5,030	1	5,030
16/06/2019	4,710	-0.30 ▼	-6.37	5,000	4,710	4,710	3	14,130
14/06/2019	4,710	-0.30 ▼	-6.37	5,000	4,710	4,710	3	14,130
13/06/2019	5,000	-0.30 ▼	-6.00	5,320	5,000	5,000	1	5,000
11/06/2019	5,720	0.00 ■■	0.00	5,720	5,720	5,320	5	28,600
10/06/2019	5,720	0.40 ▲	6.99	5,350	5,720	5,720	1	5,720
09/06/2019	5,350	0.40 ▲	7.48	5,000	5,350	4,650	75	401,250
07/06/2019	5,350	0.40 ▲	7.48	5,000	5,350	4,650	75	401,250
05/06/2019	5,000	0.00 ■■	0.00	5,030	5,000	5,000	1	5,000
04/06/2019	5,000	0.00 ■■	0.00	5,030	5,000	5,000	1	5,000
29/05/2019	5,030	-0.40 ▼	-7.95	5,400	5,030	5,030	1	5,030
28/05/2019	5,030	-0.40 ▼	-7.95	5,400	5,030	5,030	1	5,030
27/05/2019	5,400	-0.10 ▼	-1.85	5,500	5,400	5,200	247	1,333,800
21/05/2019	5,500	0.20 ▲	3.64	5,300	5,500	5,500	280	1,540,000
20/05/2019	5,500	0.20 ▲	3.64	5,300	5,500	5,500	280	1,540,000
16/05/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,300	25	132,500
15/05/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,300	25	132,500
14/05/2019	5,300	0.00 ■■	0.00	5,350	5,300	5,300	104	551,200
13/05/2019	5,350	-0.10 ▼	-1.87	5,400	5,350	5,350	13	69,550
08/05/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,400	12	64,800
07/05/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,400	12	64,800
06/05/2019	5,400	-0.10 ▼	-1.85	5,500	5,400	5,400	150	810,000
03/05/2019	5,500	0.00 ■■	0.00	5,500	5,500	5,500	131	720,500
02/05/2019	5,500	0.00 ■■	0.00	5,500	5,500	5,500	131	720,500
01/05/2019	5,500	0.00 ■■	0.00	5,500	5,500	5,500	100	550,000
30/04/2019	5,500	0.00 ■■	0.00	5,500	5,500	5,500	100	550,000
29/04/2019	5,500	0.00 ■■	0.00	5,500	5,500	5,500	100	550,000
28/04/2019	5,500	0.00 ■■	0.00	5,500	5,500	5,500	100	550,000
26/04/2019	5,500	0.00 ■■	0.00	5,500	5,500	5,500	100	550,000
25/04/2019	5,500	-0.10 ▼	-1.82	5,600	5,500	5,500	61	335,500
24/04/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,600	4	22,400
23/04/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,600	100	560,000
22/04/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,600	100	560,000
18/04/2019	5,560	0.36 ▲	6.47	5,200	5,560	5,560	10	55,600
17/04/2019	5,200	-0.10 ▼	-1.92	5,300	5,200	5,200	10	52,000
16/04/2019	5,600	0.00 ■■	0.00	5,550	5,600	5,600	400	2,240,000
15/04/2019	5,550	-0.30 ▼	-5.41	5,850	5,550	5,550	1	5,550
12/04/2019	5,550	-0.30 ▼	-5.41	5,850	5,550	5,550	1	5,550
11/04/2019	5,200	0.00 ■■	0.00	5,200	5,250	5,100	2,520	13,104,000
10/04/2019	5,850	0.40 ▲	6.84	5,470	5,850	5,110	853	4,990,050
09/04/2019	5,470	0.40 ▲	7.31	5,120	5,470	5,470	1	5,470
08/04/2019	5,120	-0.40 ▼	-7.81	5,480	5,860	5,100	442	2,263,040
05/04/2019	5,480	0.40 ▲	7.30	5,130	5,480	5,480	646	3,540,080
04/04/2019	5,250	0.00 ■■	0.00	5,250	5,250	4,890	30	157,500
03/04/2019	5,130	-0.30 ▼	-5.85	5,450	5,130	5,130	1	5,130
02/04/2019	5,450	0.40 ▲	7.34	5,100	5,450	5,400	81	441,450
30/03/2019	5,990	0.39 ▲	6.51	5,600	5,990	5,300	760	4,552,400
29/03/2019	5,100	0.00 ■■	0.00	5,100	5,100	5,100	334	1,703,400
28/03/2019	5,100	0.10 ▲	1.96	5,010	5,100	5,100	23	117,300
27/03/2019	5,010	0.00 ■■	0.00	5,000	5,350	5,000	252	1,262,520
26/03/2019	5,250	0.13 ▲	2.48	5,120	5,250	5,020	390	2,047,500
25/03/2019	5,120	0.00 ■■	0.00	5,120	5,120	4,910	3,010	15,411,200
22/03/2019	5,000	-0.10 ▼	-2.00	5,100	5,390	5,000	304	1,520,000
21/03/2019	5,100	-0.20 ▼	-3.92	5,310	5,100	5,100	55	280,500
20/03/2019	5,310	0.00 ■■	0.00	5,300	5,310	5,000	13	69,030
19/03/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,300	140	742,000
18/03/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,300	130	689,000
15/03/2019	5,300	-0.40 ▼	-7.55	5,680	5,690	5,300	2	10,600
14/03/2019	5,680	0.40 ▲	7.04	5,310	5,680	5,000	231	1,312,080
13/03/2019	5,310	0.00 ■■	0.00	5,310	5,310	5,310	14	74,340
12/03/2019	5,310	0.00 ■■	0.00	5,300	5,310	5,250	80	424,800
11/03/2019	5,300	-0.20 ▼	-3.77	5,500	5,500	5,300	495	2,623,500
08/03/2019	5,500	0.00 ■■	0.00	5,450	5,500	5,350	279	1,534,500
07/03/2019	5,450	0.00 ■■	0.00	5,450	5,450	5,450	30	163,500
06/03/2019	5,470	-0.41 ▼	-7.50	5,880	5,470	5,470	20	109,400
05/03/2019	5,450	0.40 ▲	7.34	5,100	5,450	5,450	544	2,964,800
04/03/2019	5,100	0.30 ▲	5.88	4,770	5,100	5,000	25	127,500
01/03/2019	4,770	-0.40 ▼	-8.39	5,120	4,770	4,770	1	4,770
28/02/2019	5,110	-0.09 ▼	-1.76	5,200	5,560	5,110	1,450	7,409,500
27/02/2019	5,120	-0.40 ▼	-7.81	5,500	5,500	5,120	21	107,520
26/02/2019	5,500	-0.10 ▼	-1.82	5,600	5,500	5,500	1	5,500
25/02/2019	5,600	0.10 ▲	1.79	5,500	5,600	5,500	6	33,600
21/02/2019	5,500	0.30 ▲	5.45	5,200	5,500	5,100	175	962,500
20/02/2019	5,120	0.00 ■■	0.00	5,120	5,300	5,120	20	102,400
18/02/2019	5,560	0.36 ▲	6.47	5,200	5,560	5,560	10	55,600
15/02/2019	5,560	0.36 ▲	6.47	5,200	5,560	5,200	1,050	5,838,000
14/02/2019	5,200	0.00 ■■	0.00	5,200	5,200	5,200	200	1,040,000
13/02/2019	5,480	0.38 ▲	6.93	5,100	5,200	5,200	60	328,800
12/02/2019	5,200	0.10 ▲	1.92	5,100	5,200	5,200	2	10,400
31/01/2019	5,100	-0.10 ▼	-1.96	5,200	5,100	5,100	1	5,100
30/01/2019	5,990	0.39 ▲	6.51	5,600	5,990	5,300	760	4,552,400
29/01/2019	5,200	-0.10 ▼	-1.92	5,280	5,200	5,200	28	145,600
28/01/2019	5,280	0.30 ▲	5.68	4,940	5,280	5,280	1	5,280
25/01/2019	4,940	-0.40 ▼	-8.10	5,310	4,940	4,940	1	4,940
24/01/2019	5,310	-0.40 ▼	-7.53	5,700	6,000	5,310	3,000	15,930,000
23/01/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,700	148,000	843,600,000
22/01/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,700	512,000	2,918,400,000
21/01/2019	5,700	0.14 ▲	2.46	5,560	5,900	5,180	30	171,000
19/01/2019	5,560	0.40 ▲	7.19	5,200	5,560	5,560	1,000	5,560,000
18/01/2019	5,560	0.36 ▲	6.47	5,200	5,560	5,560	10	55,600
17/01/2019	5,200	-0.10 ▼	-1.92	5,300	5,200	5,200	10	52,000
16/01/2019	5,300	-0.26 ▼	-4.91	5,560	5,300	5,200	150	795,000
15/01/2019	5,560	0.36 ▲	6.47	5,200	5,560	5,200	1,050	5,838,000
14/01/2019	5,200	0.00 ■■	0.00	5,200	5,200	5,200	300	1,560,000
11/01/2019	5,200	0.05 ▲	0.96	5,200	5,250	5,100	2,520	13,104,000
10/01/2019	5,200	0.20 ▲	3.85	5,000	5,350	4,650	5,040	26,208,000
09/01/2019	5,000	-0.20 ▼	-4.00	5,200	5,560	4,840	59,520	297,600,000
08/01/2019	5,200	0.20 ▲	3.85	5,000	5,300	4,760	12,040	62,608,000
07/01/2019	5,000	-0.25 ▼	-5.00	5,250	5,100	5,000	750	3,750,000
04/01/2019	5,250	-0.36 ▼	-6.86	5,250	5,250	4,890	30	157,500
03/01/2019	5,250	0.14 ▲	2.67	5,110	5,250	5,250	10	52,500
02/01/2019	5,110	-0.21 ▼	-4.11	5,110	5,110	4,900	260	1,328,600
28/12/2018	5,110	-0.09 ▼	-1.76	5,200	5,560	5,110	1,450	7,409,500
27/12/2018	5,200	-0.05 ▼	-0.96	5,250	5,200	5,200	5,530	28,756,000
26/12/2018	5,250	0.13 ▲	2.48	5,120	5,250	5,020	390	2,047,500
25/12/2018	5,120	-0.21 ▼	-4.10	5,120	5,120	4,910	3,010	15,411,200
24/12/2018	5,120	0.00 ■■	0.00	5,120	5,120	5,120	20	102,400
21/12/2018	5,120	0.00 ■■	0.00	5,120	5,120	5,120	30	153,600
20/12/2018	5,120	0.18 ▲	3.52	5,120	5,300	5,120	20	102,400
19/12/2018	5,120	-0.08 ▼	-1.56	5,200	5,130	5,120	20	102,400
18/12/2018	5,200	0.10 ▲	1.92	5,200	5,300	4,910	330	1,716,000
17/12/2018	5,200	0.08 ▲	1.54	5,120	5,200	5,120	150	780,000
14/12/2018	5,120	-0.36 ▼	-7.03	5,480	5,490	5,120	310	1,587,200
13/12/2018	5,480	0.35 ▲	6.39	5,130	5,480	5,480	60	328,800
12/12/2018	5,130	-0.37 ▼	-7.21	5,500	5,600	5,130	190	974,700
11/12/2018	5,500	0.35 ▲	6.36	5,150	5,500	5,500	10	55,000
10/12/2018	5,150	0.02 ▲	0.39	5,130	5,480	5,150	60	309,000
09/12/2018	5,130	-0.34 ▼	-6.63	5,470	5,700	5,110	310	1,590,300
07/12/2018	5,130	-0.34 ▼	-6.63	5,470	5,700	5,110	310	1,590,300
06/12/2018	5,470	-0.41 ▼	-7.50	5,880	5,470	5,470	20	109,400
05/12/2018	5,880	-0.01 ▼	-0.17	5,890	5,880	5,490	5,020	29,517,600
04/12/2018	5,890	0.31 ▲	5.26	5,580	5,890	5,200	460	2,709,400
03/12/2018	5,580	-0.41 ▼	-7.35	5,990	5,900	5,580	5,310	29,629,800
30/11/2018	5,990	0.39 ▲	6.51	5,600	5,990	5,300	760	4,552,400
27/11/2018	5,600	0.10 ▲	1.79	5,500	5,600	5,120	20	112,000
22/11/2018	5,500	-0.20 ▼	-3.64	5,700	5,700	5,500	20	110,000
21/11/2018	5,700	-0.39 ▼	-6.84	5,700	5,700	5,310	480	2,736,000
20/11/2018	5,700	0.00 ■■	0.00	5,700	5,700	5,700	20	114,000
19/11/2018	5,700	-0.39 ▼	-6.84	5,700	5,700	5,310	6,230	35,511,000
16/11/2018	5,700	0.20 ▲	3.51	5,500	5,700	5,120	400	2,280,000
13/11/2018	5,500	0.02 ▲	0.36	5,480	5,500	5,100	120	660,000
11/11/2018	5,480	-0.38 ▼	-6.93	5,480	5,480	5,100	50	274,000
09/11/2018	5,480	-0.38 ▼	-6.93	5,480	5,480	5,100	50	274,000
08/11/2018	5,480	0.35 ▲	6.39	5,130	5,480	5,480	60	328,800
07/11/2018	5,130	-0.37 ▼	-7.21	5,500	5,750	5,130	40	205,200
06/11/2018	5,500	0.00 ■■	0.00	5,500	5,500	5,490	70	385,000
05/11/2018	5,500	-0.10 ▼	-1.82	5,500	5,500	5,200	150	825,000
02/11/2018	5,500	-0.40 ▼	-7.27	5,900	6,290	5,490	6,930	38,115,000
01/11/2018	5,900	-0.19 ▼	-3.22	6,090	6,400	5,900	1,560	9,204,000
31/10/2018	6,090	-0.10 ▼	-1.64	6,190	6,100	5,760	140	852,600
30/10/2018	6,190	0.29 ▲	4.68	5,900	6,200	5,490	1,120	6,932,800
29/10/2018	5,900	-0.15 ▼	-2.54	6,050	5,900	5,900	50	295,000
25/10/2018	6,050	-0.45 ▼	-7.44	6,500	6,050	6,050	60	363,000
24/10/2018	6,500	0.31 ▲	4.77	6,190	6,500	5,760	20	130,000
22/10/2018	6,190	-0.46 ▼	-7.43	6,650	6,190	6,190	10	61,900
17/10/2018	6,650	0.05 ▲	0.75	6,650	6,700	6,650	70	465,500
16/10/2018	6,650	0.36 ▲	5.41	6,290	6,730	6,650	3,040	20,216,000
15/10/2018	6,290	0.41 ▲	6.52	5,880	6,290	6,290	10	62,900
12/10/2018	5,880	0.38 ▲	6.46	5,500	5,880	5,880	200	1,176,000
11/10/2018	5,500	-0.40 ▼	-7.27	5,900	5,900	5,500	5,070	27,885,000
10/10/2018	5,900	0.00 ■■	0.00	5,900	5,900	5,900	2,130	12,567,000
09/10/2018	5,900	0.00 ■■	0.00	5,900	5,900	5,900	100	590,000
08/10/2018	5,900	0.00 ■■	0.00	5,900	5,900	5,900	390	2,301,000
05/10/2018	5,900	-0.10 ▼	-1.69	6,000	5,900	5,790	290	1,711,000
03/10/2018	6,000	-0.01 ▼	-0.17	6,010	6,000	6,000	50	300,000
01/10/2018	6,010	-0.44 ▼	-7.32	6,450	6,450	6,010	730	4,387,300
28/09/2018	6,450	0.35 ▲	5.43	6,100	6,500	6,450	100	645,000
27/09/2018	6,100	-0.04 ▼	-0.66	6,140	6,140	6,100	3,520	21,472,000
26/09/2018	6,140	-0.46 ▼	-7.49	6,600	6,140	6,140	2,850	17,499,000
21/09/2018	6,600	0.39 ▲	5.91	6,210	6,600	6,600	50	330,000
19/09/2018	6,210	-0.04 ▼	-0.64	6,250	6,210	6,210	280	1,738,800
18/09/2018	6,250	0.05 ▲	0.80	6,200	6,250	6,200	8,000	50,000,000
14/09/2018	6,200	-0.02 ▼	-0.32	6,220	6,200	6,200	500	3,100,000
10/09/2018	6,220	-0.12 ▼	-1.93	6,220	6,220	6,100	4,530	28,176,600
06/09/2018	6,220	0.00 ■■	0.00	6,220	6,220	6,220	30	186,600
05/09/2018	6,220	0.00 ■■	0.00	6,220	6,220	6,220	4,010	24,942,200
31/08/2018	6,220	-0.45 ▼	-7.23	6,670	6,250	6,220	20	124,400
30/08/2018	6,670	-0.50 ▼	-7.50	7,170	6,670	6,670	30	200,100
29/08/2018	7,170	-0.53 ▼	-7.39	7,700	7,170	7,170	2,510	17,996,700
28/08/2018	7,700	0.47 ▲	6.10	7,230	7,700	6,730	20	154,000
27/08/2018	7,230	0.47 ▲	6.50	6,760	7,230	7,200	3,290	23,786,700
24/08/2018	6,760	-0.47 ▼	-6.95	6,760	6,760	6,290	1,580	10,680,800
23/08/2018	6,760	-0.50 ▼	-7.40	7,260	6,760	6,760	5,000	33,800,000
17/08/2018	7,260	-0.54 ▼	-7.44	7,800	7,260	7,260	1,050	7,623,000
15/08/2018	7,800	-0.05 ▼	-0.64	7,850	7,850	7,800	2,310	18,018,000
14/08/2018	7,850	-0.15 ▼	-1.91	8,000	7,850	7,850	50	392,500
10/08/2018	8,000	0.50 ▲	6.25	7,500	8,000	7,900	190	1,520,000
09/08/2018	7,500	-0.50 ▼	-6.67	8,000	8,200	7,500	2,010	15,075,000
08/08/2018	8,000	0.37 ▲	4.63	7,630	8,000	8,000	10	80,000
07/08/2018	7,630	-0.57 ▼	-7.47	8,200	7,630	7,630	10	76,300
06/08/2018	8,200	0.20 ▲	2.44	8,000	8,400	7,440	5,130	42,066,000
03/08/2018	8,000	0.50 ▲	6.25	7,500	8,000	8,000	10	80,000
02/08/2018	7,500	-0.52 ▼	-6.93	7,500	7,500	6,980	4,010	30,075,000
31/07/2018	7,500	0.00 ■■	0.00	7,500	7,500	7,500	3,090	23,175,000
30/07/2018	7,500	-0.41 ▼	-5.47	7,910	7,500	7,360	2,810	21,075,000
26/07/2018	7,910	0.51 ▲	6.45	7,400	7,910	7,910	30	237,300
25/07/2018	7,400	-0.52 ▼	-7.03	7,920	7,920	7,400	1,060	7,844,000
20/07/2018	7,920	-0.59 ▼	-7.45	8,510	7,920	7,920	210	1,663,200
19/07/2018	8,510	0.55 ▲	6.46	7,960	8,510	7,410	8,170	69,526,700
16/07/2018	7,960	0.52 ▲	6.53	7,440	7,960	6,920	550	4,378,000
11/07/2018	7,440	-0.56 ▼	-7.53	8,000	7,440	7,440	9,010	67,034,400
10/07/2018	8,000	0.30 ▲	3.75	7,700	8,000	8,000	10	80,000
09/07/2018	8,000	0.30 ▲	3.75	7,700	8,000	8,000	10	80,000
03/07/2018	7,700	0.10 ▲	1.30	7,700	7,800	7,700	4,000	30,800,000
28/06/2018	7,700	0.10 ▲	1.30	7,600	7,700	7,700	10	77,000
27/06/2018	7,600	0.20 ▲	2.63	7,400	7,600	7,600	20	152,000
26/06/2018	7,400	0.40 ▲	5.41	7,000	7,400	7,400	110	814,000
25/06/2018	7,000	-0.50 ▼	-7.14	7,500	7,000	7,000	30	210,000
22/06/2018	7,500	0.06 ▲	0.80	7,440	7,500	7,440	5,100	38,250,000
20/06/2018	7,440	0.52 ▲	6.99	7,440	7,960	7,440	2,090	15,549,600
19/06/2018	7,440	0.00 ■■	0.00	7,440	7,440	7,440	2,000	14,880,000
18/06/2018	7,440	-0.55 ▼	-7.39	7,990	8,000	7,440	3,080	22,915,200
15/06/2018	7,990	0.10 ▲	1.25	7,890	7,990	7,990	10	79,900
14/06/2018	7,890	0.51 ▲	6.46	7,380	7,890	7,750	80	631,200
13/06/2018	7,380	0.48 ▲	6.50	6,900	7,380	6,900	2,130	15,719,400
11/06/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,900	90	621,000
10/06/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,900	1,810	12,489,000
08/06/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,900	1,810	12,489,000
07/06/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,900	720	4,968,000
06/06/2018	6,900	0.10 ▲	1.45	6,800	6,900	6,900	380	2,622,000
05/06/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,800	1,230	8,364,000
04/06/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,800	880	5,984,000
01/06/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,800	660	4,488,000
31/05/2018	6,800	0.10 ▲	1.47	6,700	6,800	6,800	330	2,244,000
30/05/2018	6,700	0.40 ▲	5.97	6,300	6,700	6,700	10	67,000
29/05/2018	6,300	0.40 ▲	6.35	5,900	6,300	5,500	10,660	67,158,000
28/05/2018	5,900	0.41 ▲	6.95	5,900	6,310	5,900	4,890	28,851,000
24/05/2018	5,900	0.05 ▲	0.85	5,850	5,900	5,800	9,500	56,050,000
23/05/2018	5,850	-0.44 ▼	-7.52	6,290	5,850	5,850	100	585,000
21/05/2018	6,290	0.29 ▲	4.61	6,000	6,290	5,580	2,520	15,850,800
17/05/2018	6,000	-0.45 ▼	-7.50	6,450	6,050	6,000	110	660,000
15/05/2018	6,450	0.00 ■■	0.00	6,450	6,450	6,450	20	129,000
11/05/2018	6,450	0.37 ▲	5.74	6,080	6,450	5,660	1,940	12,513,000
10/05/2018	6,080	0.00 ■■	0.00	6,080	6,080	6,080	190	1,155,200
09/05/2018	6,080	0.39 ▲	6.41	5,690	6,080	5,400	4,800	29,184,000
08/05/2018	5,690	0.19 ▲	3.34	5,500	5,690	5,690	10	56,900
07/05/2018	5,500	-0.20 ▼	-3.64	5,700	5,500	5,500	1,000	5,500,000
26/04/2018	5,700	0.01 ▲	0.18	5,690	5,700	5,700	2,160	12,312,000
24/04/2018	5,690	0.09 ▲	1.58	5,600	5,690	5,690	10	56,900
23/04/2018	5,600	-0.29 ▼	-5.18	5,890	5,600	5,600	660	3,696,000
20/04/2018	5,890	0.19 ▲	3.23	5,700	5,890	5,890	10	58,900
18/04/2018	5,700	-0.10 ▼	-1.75	5,800	5,700	5,700	10	57,000
13/04/2018	5,990	0.39 ▲	6.51	5,600	5,990	5,990	710	4,252,900
12/04/2018	5,600	0.00 ■■	0.00	5,600	5,600	5,600	590	3,304,000
11/04/2018	5,600	-0.40 ▼	-7.14	6,000	6,000	5,600	810	4,536,000
10/04/2018	6,000	-6.00 ▼	-100.00	6,000	6,000	6,000	40	240,000
09/04/2018	6,000	-6.00 ▼	-100.00	6,000	6,000	6,000	1,780	10,680,000
06/04/2018	6,000	-6.00 ▼	-100.00	6,000	6,000	6,000	15,000	90,000,000
05/04/2018	6,000	-6.00 ▼	-100.00	6,000	6,000	6,000	9,720	58,320,000
04/04/2018	6,000	-6.00 ▼	-100.00	6,000	6,000	6,000	5,060	30,360,000
03/04/2018	6,000	0.02 ▲	0.33	5,980	6,000	6,000	50	300,000
02/04/2018	5,980	0.38 ▲	6.35	5,600	5,980	5,580	1,020	6,099,600
31/03/2018	5,600	-0.36 ▼	-6.43	5,960	5,700	5,600	1,130	6,328,000
30/03/2018	5,600	-0.36 ▼	-6.43	5,960	5,700	5,600	1,130	6,328,000
29/03/2018	5,960	0.01 ▲	0.17	5,960	5,970	5,960	24,940	148,642,400
28/03/2018	5,960	-0.02 ▼	-0.34	5,980	5,970	5,900	450	2,682,000
27/03/2018	5,980	0.04 ▲	0.67	5,940	6,000	5,800	3,120	18,657,600
26/03/2018	5,940	-0.06 ▼	-1.01	6,000	5,940	5,600	70	415,800
23/03/2018	6,000	0.10 ▲	1.67	5,900	6,000	5,800	30	180,000
22/03/2018	5,900	0.10 ▲	1.69	5,900	6,000	5,900	20	118,000
21/03/2018	5,900	-0.10 ▼	-1.69	6,000	6,300	5,700	1,260	7,434,000
20/03/2018	6,000	-0.30 ▼	-5.00	6,300	6,000	5,860	4,020	24,120,000
19/03/2018	6,300	-0.20 ▼	-3.17	6,150	6,500	6,100	2,370	14,931,000
17/03/2018	6,150	-0.35 ▼	-5.69	6,100	6,150	6,150	170	1,045,500
16/03/2018	6,150	-0.35 ▼	-5.69	6,100	6,150	6,150	170	1,045,500
15/03/2018	6,100	-0.40 ▼	-6.56	6,500	6,100	6,100	360	2,196,000
14/03/2018	6,500	-0.20 ▼	-3.08	6,700	6,500	6,500	140	910,000
13/03/2018	6,700	0.19 ▲	2.84	6,510	6,700	6,700	10	67,000
12/03/2018	6,510	-0.49 ▼	-7.53	7,000	6,510	6,510	7,490	48,759,900
09/03/2018	6,510	-0.49 ▼	-7.53	7,000	6,510	6,510	140	911,400
07/03/2018	7,000	0.20 ▲	2.86	6,800	7,270	6,410	3,220	22,540,000
06/03/2018	6,800	0.01 ▲	0.15	6,790	6,800	6,320	220	1,496,000
05/03/2018	6,790	-0.51 ▼	-7.51	7,300	7,500	6,790	3,150	21,388,500
02/03/2018	7,300	-0.28 ▼	-3.84	7,580	7,350	7,300	110	803,000
01/03/2018	7,580	0.48 ▲	6.33	7,100	7,580	6,800	310	2,349,800
28/02/2018	7,100	0.45 ▲	6.34	6,650	7,100	7,100	70	497,000
27/02/2018	6,650	-0.48 ▼	-7.22	7,130	6,650	6,650	110	731,500
26/02/2018	7,130	0.46 ▲	6.45	6,670	7,130	7,130	2,060	14,687,800
23/02/2018	6,670	0.43 ▲	6.45	6,240	6,670	6,500	1,200	8,004,000
22/02/2018	6,240	-0.46 ▼	-7.37	6,700	6,250	6,240	5,230	32,635,200
13/02/2018	6,700	-0.14 ▼	-2.09	6,840	7,000	6,700	1,010	6,767,000
08/02/2018	6,840	0.00 ■■	0.00	6,840	6,840	6,840	10	68,400
02/02/2018	6,840	0.44 ▲	6.43	6,400	6,840	6,500	20	136,800
01/02/2018	6,400	0.40 ▲	6.25	6,000	6,410	5,620	540	3,456,000
31/01/2018	6,000	-0.41 ▼	-6.83	6,000	6,000	5,590	14,150	84,900,000
30/01/2018	5,990	-0.44 ▼	-7.35	6,440	6,000	5,990	14,930	89,430,700
29/01/2018	6,440	-0.48 ▼	-7.45	6,920	6,440	6,440	10	64,400
28/01/2018	6,920	-0.52 ▼	-7.51	7,440	6,920	6,920	1,420	9,826,400
26/01/2018	6,920	-0.52 ▼	-7.51	7,440	6,920	6,920	1,420	9,826,400
25/01/2018	7,450	-0.56 ▼	-7.52	7,990	7,450	7,440	620	4,619,000
24/01/2018	6,200	-1.80 ▼	-29.03	8,000	8,000	7,980	20	124,000
22/01/2018	7,990	-0.01 ▼	-0.13	8,000	8,000	7,980	1,420	11,345,800
19/01/2018	8,000	0.08 ▲	1.00	7,920	8,300	8,000	17,210	137,680,000
18/01/2018	7,920	0.51 ▲	6.44	7,410	7,920	7,920	8,240	65,260,800
17/01/2018	7,410	0.48 ▲	6.48	6,930	7,410	7,410	4,160	30,825,600
16/01/2018	6,930	0.45 ▲	6.49	6,480	6,930	6,930	1,500	10,395,000
15/01/2018	6,480	0.42 ▲	6.48	6,060	6,480	6,480	50	324,000
12/01/2018	6,060	0.39 ▲	6.44	5,670	6,060	6,000	1,040	6,302,400
10/01/2018	5,670	0.37 ▲	6.53	5,300	5,670	5,670	180	1,020,600
09/01/2018	5,300	-0.31 ▼	-5.85	5,610	6,000	5,300	60	318,000
04/01/2018	6,000	-0.39 ▼	-6.50	6,000	6,000	5,600	770	4,620,000
03/01/2018	6,000	-0.35 ▼	-5.83	6,350	6,000	6,000	150	900,000
29/12/2017	6,350	0.05 ▲	0.79	6,300	6,350	6,350	10	63,500
28/12/2017	6,300	0.09 ▲	1.43	6,210	6,300	6,300	10	63,000
27/12/2017	6,210	-0.10 ▼	-1.61	6,310	6,210	6,210	10	62,100
26/12/2017	6,310	-0.20 ▼	-3.17	6,510	6,310	6,060	20	126,200
25/12/2017	6,510	-0.49 ▼	-7.53	7,000	6,510	6,510	10	65,100
15/12/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10	70,000
14/12/2017	7,000	0.30 ▲	4.29	6,700	7,000	7,000	100	700,000
12/12/2017	6,700	0.40 ▲	5.97	6,300	6,700	6,600	1,400	9,380,000
08/12/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	4,990	31,437,000
07/12/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	1,440	9,072,000
05/12/2017	6,500	0.30 ▲	4.84	6,100	6,500	6,100	29,220	189,930,000
04/12/2017	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
01/12/2017	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
30/11/2017	6,200	0.00 ■■	0.00	6,200	6,200	6,200	200	1,240,000
29/11/2017	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
28/11/2017	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
27/11/2017	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
24/11/2017	6,200	0.20 ▲	3.33	6,200	6,200	6,200	20	124,000
23/11/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	60	360,000
22/11/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
21/11/2017	6,000	-0.15 ▼	-2.44	6,000	6,000	6,000	11,050	66,300,000
20/11/2017	6,150	0.15 ▲	2.50	6,100	6,150	6,100	110	676,500
17/11/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
16/11/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
15/11/2017	6,000	-0.10 ▼	-1.64	5,700	6,100	5,700	5,350	32,100,000
14/11/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
13/11/2017	6,100	-0.40 ▼	-6.15	6,100	6,100	6,100	3,000	18,300,000
10/11/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
09/11/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
08/11/2017	6,500	0.40 ▲	6.56	6,000	6,500	6,000	6,250	40,625,000
07/11/2017	6,100	-0.17 ▼	-2.71	6,100	6,100	6,100	150	915,000
06/11/2017	6,270	0.00 ■■	0.00	6,270	6,270	6,270	0	0
03/11/2017	6,270	-0.47 ▼	-6.97	6,270	6,270	6,270	50	313,500
02/11/2017	6,740	0.00 ■■	0.00	6,740	6,740	6,740	0	0
01/11/2017	6,740	0.00 ■■	0.00	6,740	6,740	6,740	0	0
31/10/2017	6,740	0.00 ■■	0.00	6,740	6,740	6,740	0	0
30/10/2017	6,740	0.00 ■■	0.00	6,740	6,740	6,740	0	0
27/10/2017	6,740	0.44 ▲	6.98	6,740	6,740	6,740	10	67,400
26/10/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
25/10/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
24/10/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
23/10/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
20/10/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
19/10/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
18/10/2017	6,300	-0.22 ▼	-3.37	6,300	6,300	6,300	1,910	12,033,000
17/10/2017	6,520	0.42 ▲	6.89	6,300	6,520	6,300	550	3,586,000
16/10/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
13/10/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
12/10/2017	6,100	0.05 ▲	0.83	6,100	6,100	5,630	2,170	13,237,000
11/10/2017	6,050	-0.45 ▼	-6.92	6,050	6,050	6,050	20	121,000
10/10/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
09/10/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	190	1,235,000
06/10/2017	6,500	0.00 ■■	0.00	6,900	6,900	6,500	2,020	13,130,000
05/10/2017	6,500	-0.01 ▼	-0.15	6,060	6,600	6,060	3,560	23,140,000
04/10/2017	6,510	-0.49 ▼	-7.00	7,000	7,000	6,510	50	325,500
03/10/2017	7,000	-0.15 ▼	-2.10	7,000	7,000	7,000	100	700,000
02/10/2017	7,150	-0.05 ▼	-0.69	7,150	7,150	7,150	10	71,500
29/09/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
28/09/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
27/09/2017	7,200	0.40 ▲	5.88	7,200	7,200	7,200	500	3,600,000
26/09/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
25/09/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
22/09/2017	6,800	0.00 ■■	0.00	6,900	6,900	6,800	60	408,000
21/09/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
20/09/2017	6,800	0.30 ▲	4.62	6,800	6,800	6,800	100	680,000
19/09/2017	6,500	0.08 ▲	1.25	6,500	6,500	6,500	10	65,000
18/09/2017	6,420	0.00 ■■	0.00	6,420	6,420	6,420	0	0
15/09/2017	6,420	-0.48 ▼	-6.96	6,430	6,430	6,420	190	1,219,800
14/09/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
13/09/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
12/09/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	230	1,587,000
11/09/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
08/09/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	1,500	10,350,000
07/09/2017	6,900	0.00 ■■	0.00	6,900	6,950	6,900	2,510	17,319,000
06/09/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
05/09/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
01/09/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
31/08/2017	6,900	0.45 ▲	6.98	6,900	6,900	6,900	10	69,000
30/08/2017	6,450	0.00 ■■	0.00	6,450	6,450	6,450	0	0
29/08/2017	6,450	-0.45 ▼	-6.52	6,450	6,450	6,450	20	129,000
28/08/2017	6,900	-0.35 ▼	-4.83	7,200	7,200	6,900	2,080	14,352,000
25/08/2017	7,250	0.00 ■■	0.00	7,250	7,250	7,250	0	0
24/08/2017	7,250	0.15 ▲	2.11	7,250	7,250	7,250	10	72,500
23/08/2017	7,100	0.10 ▲	1.43	7,100	7,100	7,100	10	71,000
22/08/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
21/08/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
18/08/2017	7,000	0.10 ▲	1.45	6,850	7,000	6,850	1,500	10,500,000
17/08/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
16/08/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
15/08/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
14/08/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
11/08/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
10/08/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
09/08/2017	6,900	0.10 ▲	1.47	6,900	6,900	6,900	1,000	6,900,000
08/08/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
07/08/2017	6,800	-0.20 ▼	-2.86	6,510	6,800	6,510	1,340	9,112,000
04/08/2017	7,000	0.06 ▲	0.86	7,000	7,000	7,000	50	350,000
03/08/2017	6,940	0.00 ■■	0.00	6,940	6,940	6,940	0	0
02/08/2017	6,940	0.00 ■■	0.00	6,940	6,940	6,940	0	0
01/08/2017	6,940	0.00 ■■	0.00	6,940	6,940	6,940	0	0
31/07/2017	6,940	0.00 ■■	0.00	6,940	6,940	6,940	0	0
28/07/2017	6,940	0.43 ▲	6.61	6,950	6,950	6,940	1,600	11,104,000
27/07/2017	6,510	0.00 ■■	0.00	6,510	6,510	6,510	0	0
26/07/2017	6,510	0.00 ■■	0.00	6,510	6,510	6,510	0	0
25/07/2017	6,510	0.00 ■■	0.00	6,510	6,510	6,510	0	0
24/07/2017	6,510	0.00 ■■	0.00	6,510	6,510	6,510	0	0
21/07/2017	6,510	0.00 ■■	0.00	6,510	6,510	6,510	0	0
20/07/2017	6,510	0.00 ■■	0.00	6,510	6,510	6,510	0	0
19/07/2017	6,510	-0.49 ▼	-7.00	6,510	6,510	6,510	260	1,692,600
18/07/2017	7,000	0.10 ▲	1.45	6,900	7,000	6,900	3,370	23,590,000
17/07/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
14/07/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
13/07/2017	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	310	2,139,000
12/07/2017	7,000	0.20 ▲	2.94	6,800	7,000	6,800	1,700	11,900,000
11/07/2017	6,800	0.30 ▲	4.62	6,800	6,800	6,800	10	68,000
10/07/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	110	715,000
07/07/2017	6,500	0.10 ▲	1.56	6,500	6,500	6,500	210	1,365,000
06/07/2017	6,400	-0.08 ▼	-1.23	6,470	6,470	6,400	1,860	11,904,000
05/07/2017	6,480	0.42 ▲	6.93	6,480	6,480	6,480	870	5,637,600
04/07/2017	6,060	0.00 ■■	0.00	6,060	6,060	6,060	0	0
03/07/2017	6,060	0.00 ■■	0.00	6,060	6,060	6,060	140	848,400
30/06/2017	6,060	-0.44 ▼	-6.77	6,050	6,060	6,050	40	242,400
29/06/2017	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	490	3,185,000
28/06/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
27/06/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
26/06/2017	6,600	0.10 ▲	1.54	6,600	6,600	6,600	900	5,940,000
23/06/2017	6,500	0.30 ▲	4.84	6,450	6,500	6,400	4,520	29,380,000
22/06/2017	6,200	-0.35 ▼	-5.34	6,400	6,400	6,200	1,090	6,758,000
21/06/2017	6,550	-0.15 ▼	-2.24	6,700	6,700	6,550	50	327,500
20/06/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,700	630	4,221,000
19/06/2017	6,700	0.39 ▲	6.18	6,700	6,700	6,700	30	201,000
16/06/2017	6,310	0.41 ▲	6.95	5,490	6,310	5,490	3,460	21,832,600
15/06/2017	5,900	-0.10 ▼	-1.67	6,400	6,400	5,900	680	4,012,000
14/06/2017	6,000	-0.20 ▼	-3.23	6,200	6,200	6,000	640	3,840,000
13/06/2017	6,200	-0.20 ▼	-3.12	6,800	6,800	6,200	80	496,000
12/06/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
09/06/2017	6,400	-0.20 ▼	-3.03	6,960	6,960	6,400	20	128,000
08/06/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,400	240	1,584,000
07/06/2017	6,600	-0.39 ▼	-5.58	6,700	6,700	6,600	150	990,000
06/06/2017	6,990	0.00 ■■	0.00	6,990	6,990	6,990	0	0
05/06/2017	6,990	0.00 ■■	0.00	6,510	6,990	6,510	60	419,400
02/06/2017	6,990	-0.01 ▼	-0.14	6,990	6,990	6,990	10	69,900
01/06/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
31/05/2017	7,000	0.13 ▲	1.89	6,870	7,000	6,870	40	280,000
30/05/2017	6,870	0.00 ■■	0.00	6,870	6,870	6,870	0	0
29/05/2017	6,870	-0.01 ▼	-0.15	6,500	6,870	6,500	110	755,700
26/05/2017	6,880	0.00 ■■	0.00	6,880	6,880	6,880	0	0
25/05/2017	6,880	0.00 ■■	0.00	6,880	6,880	6,880	0	0
24/05/2017	6,880	0.00 ■■	0.00	6,880	6,880	6,880	3,030	20,846,400
23/05/2017	6,880	0.00 ■■	0.00	6,880	6,880	6,880	0	0
22/05/2017	6,880	0.00 ■■	0.00	6,880	6,880	6,880	0	0
19/05/2017	6,880	0.28 ▲	4.24	6,880	6,880	6,600	2,040	14,035,200
18/05/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
17/05/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
16/05/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
15/05/2017	6,600	0.09 ▲	1.38	6,600	6,600	6,600	280	1,848,000
09/05/2017	6,800	-0.50 ▼	-6.85	6,800	6,800	6,800	200	1,360,000
08/05/2017	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
05/05/2017	7,300	0.20 ▲	2.82	7,300	7,300	7,300	100	730,000
04/05/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
03/05/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
28/04/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
27/04/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
26/04/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
25/04/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
24/04/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	790	5,609,000
21/04/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
20/04/2017	7,100	-0.05 ▼	-0.70	7,100	7,100	7,100	10	71,000
19/04/2017	7,150	0.45 ▲	6.72	7,150	7,150	7,150	10	71,500
18/04/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,700	750	5,025,000
17/04/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
14/04/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
13/04/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
12/04/2017	6,700	0.40 ▲	6.35	6,700	6,700	6,700	10	67,000
11/04/2017	6,300	0.06 ▲	0.96	6,300	6,300	6,300	10	63,000
10/04/2017	6,240	-0.46 ▼	-6.87	6,240	6,240	6,240	120	748,800
07/04/2017	6,700	0.32 ▲	5.02	6,700	6,700	6,700	100	670,000
05/04/2017	6,380	-0.47 ▼	-6.86	6,380	6,380	6,380	1,320	8,421,600
04/04/2017	6,850	0.10 ▲	1.48	6,850	6,850	6,850	10	68,500
03/04/2017	6,750	-0.35 ▼	-4.93	6,750	6,750	6,750	140	945,000
31/03/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	100	710,000
30/03/2017	7,100	0.20 ▲	2.90	6,900	7,100	6,900	70	497,000
29/03/2017	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	10	69,000
28/03/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,400	9,800,000
27/03/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
24/03/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
23/03/2017	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	70	490,000
22/03/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
21/03/2017	7,200	0.00 ■■	0.00	7,000	7,200	7,000	30	216,000
20/03/2017	7,200	0.30 ▲	4.35	7,000	7,330	7,000	4,620	33,264,000
17/03/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	120	828,000
16/03/2017	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	120	828,000
15/03/2017	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	1,230	8,610,000
14/03/2017	7,300	0.40 ▲	5.80	7,300	7,300	7,300	140	1,022,000
13/03/2017	6,900	-0.30 ▼	-4.17	7,400	7,400	6,900	230	1,587,000
10/03/2017	7,200	0.10 ▲	1.41	7,200	7,200	7,200	10	72,000
09/03/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
08/03/2017	7,100	0.10 ▲	1.43	7,100	7,100	7,000	2,770	19,667,000
07/03/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
06/03/2017	7,000	0.00 ■■	0.00	6,800	7,000	6,800	660	4,620,000
03/03/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	730	5,110,000
02/03/2017	7,000	0.00 ■■	0.00	6,900	7,400	6,900	30	210,000
01/03/2017	7,000	0.10 ▲	1.45	7,000	7,000	7,000	3,310	23,170,000
28/02/2017	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	10	69,000
27/02/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,360	9,520,000
24/02/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
23/02/2017	7,000	-0.33 ▼	-4.50	7,100	7,100	7,000	1,230	8,610,000
22/02/2017	7,330	-0.17 ▼	-2.27	7,300	7,500	7,300	790	5,790,700
21/02/2017	7,500	0.20 ▲	2.74	7,000	7,500	6,800	2,490	18,675,000
20/02/2017	7,300	-0.50 ▼	-6.41	7,300	7,300	7,300	2,170	15,841,000
17/02/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	10	78,000
16/02/2017	7,800	-0.20 ▼	-2.50	7,440	7,800	7,440	50	390,000
15/02/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
14/02/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
13/02/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
10/02/2017	8,000	0.30 ▲	3.90	7,200	8,000	7,200	530	4,240,000
09/02/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
08/02/2017	7,700	0.00 ■■	0.00	7,170	7,700	7,170	860	6,622,000
07/02/2017	7,700	0.00 ■■	0.00	7,200	7,700	7,200	620	4,774,000
06/02/2017	7,700	0.50 ▲	6.94	7,700	7,700	7,700	10	77,000
03/02/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
02/02/2017	7,200	-0.50 ▼	-6.49	7,200	7,200	7,200	10	72,000
25/01/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
24/01/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
23/01/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
20/01/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
19/01/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
18/01/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
17/01/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
16/01/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
13/01/2017	7,700	0.00 ■■	0.00	7,170	7,700	7,170	1,320	10,164,000
12/01/2017	7,700	0.50 ▲	6.94	7,700	7,700	7,700	10	77,000
11/01/2017	7,200	-0.15 ▼	-2.04	7,200	7,200	7,200	4,340	31,248,000
10/01/2017	7,350	0.00 ■■	0.00	7,350	7,350	7,350	0	0
09/01/2017	7,350	-0.55 ▼	-6.96	7,350	7,350	7,350	10	73,500
06/01/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
05/01/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
04/01/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
03/01/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
30/12/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
29/12/2016	7,900	0.40 ▲	5.33	7,900	7,900	7,900	100	790,000
28/12/2016	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	100	750,000
27/12/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
26/12/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
23/12/2016	8,000	0.20 ▲	2.56	8,000	8,000	8,000	10	80,000
22/12/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
21/12/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	90	702,000
20/12/2016	7,800	0.40 ▲	5.41	7,800	7,800	7,800	10	78,000
19/12/2016	7,400	0.40 ▲	5.71	7,400	7,400	7,400	90	666,000
16/12/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
15/12/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
14/12/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
13/12/2016	7,000	-0.40 ▼	-5.41	7,000	7,000	7,000	50	350,000
12/12/2016	7,400	0.40 ▲	5.71	7,000	7,400	7,000	5,140	38,036,000
09/12/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
08/12/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
07/12/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
06/12/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
05/12/2016	7,000	-0.05 ▼	-0.71	6,850	7,000	6,850	4,400	30,800,000
02/12/2016	7,050	-0.45 ▼	-6.00	6,980	7,050	6,980	5,240	36,942,000
01/12/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,050	7,875,000
30/11/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,340	10,050,000
29/11/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	60	450,000
28/11/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	2,000	15,000,000
25/11/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	2,000	15,000,000
24/11/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10,150	76,125,000
23/11/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	100	750,000
22/11/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
21/11/2016	7,500	-0.40 ▼	-5.06	7,500	7,500	7,500	270	2,025,000
18/11/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
17/11/2016	7,900	0.40 ▲	5.33	7,500	7,900	7,500	6,300	49,770,000
16/11/2016	7,500	-0.40 ▼	-5.06	7,500	7,900	7,500	3,110	23,325,000
15/11/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
14/11/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
11/11/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
10/11/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
09/11/2016	7,900	0.00 ■■	0.00	7,500	7,900	7,500	400	3,160,000
08/11/2016	7,900	0.40 ▲	5.33	7,500	7,900	7,500	6,270	49,533,000
07/11/2016	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	5,100	38,250,000
04/11/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
03/11/2016	7,800	0.40 ▲	5.41	7,800	7,800	7,800	100	780,000
02/11/2016	7,400	-0.40 ▼	-5.13	7,400	7,400	7,400	10	74,000
01/11/2016	7,800	0.30 ▲	4.00	7,400	7,800	7,400	110	858,000
31/10/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
28/10/2016	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	6,000	45,000,000
27/10/2016	7,800	0.40 ▲	5.41	7,800	7,800	7,800	100	780,000
26/10/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
25/10/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
24/10/2016	7,400	-0.14 ▼	-1.86	7,400	7,400	7,400	6,000	44,400,000
21/10/2016	7,540	-0.56 ▼	-6.91	7,600	7,600	7,540	10,200	76,908,000
20/10/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
19/10/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
18/10/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
17/10/2016	8,100	0.10 ▲	1.25	7,500	8,100	7,500	5,100	41,310,000
14/10/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
13/10/2016	8,000	0.00 ■■	0.00	7,500	8,000	7,500	2,100	16,800,000
12/10/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
11/10/2016	8,000	0.50 ▲	6.67	8,000	8,000	8,000	100	800,000
10/10/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
07/10/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,400	240	1,800,000
06/10/2016	7,500	-0.50 ▼	-6.25	8,000	8,000	7,500	5,100	38,250,000
05/10/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
04/10/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
03/10/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
30/09/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
29/09/2016	8,000	0.20 ▲	2.56	7,900	8,000	7,900	60	480,000
28/09/2016	7,800	-0.30 ▼	-3.70	7,540	7,800	7,540	3,080	24,024,000
27/09/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
26/09/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
23/09/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
22/09/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
21/09/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
20/09/2016	8,100	0.20 ▲	2.53	7,400	8,100	7,400	8,720	70,632,000
19/09/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
16/09/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
15/09/2016	7,900	0.50 ▲	6.76	7,900	7,900	7,900	200	1,580,000
14/09/2016	7,400	-0.14 ▼	-1.86	7,400	7,400	7,400	5,000	37,000,000
13/09/2016	7,540	-0.56 ▼	-6.91	7,540	7,540	7,540	5,000	37,700,000
12/09/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
09/09/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
08/09/2016	8,100	0.30 ▲	3.85	8,100	8,100	8,100	10	81,000
07/09/2016	7,800	0.40 ▲	5.41	7,800	7,800	7,800	280	2,184,000
06/09/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	4,770	35,298,000
05/09/2016	7,400	-0.40 ▼	-5.13	7,400	7,400	7,400	500	3,700,000
01/09/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
31/08/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
30/08/2016	7,800	0.20 ▲	2.63	7,800	7,800	7,800	10	78,000
29/08/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	50	380,000
26/08/2016	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	580	4,408,000
25/08/2016	7,800	0.10 ▲	1.30	7,800	7,800	7,800	10	78,000
24/08/2016	7,700	0.20 ▲	2.67	7,600	7,700	7,500	14,940	115,038,000
23/08/2016	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	7,000	52,500,000
22/08/2016	8,000	0.00 ■■	0.00	7,700	8,000	7,700	5,200	41,600,000
19/08/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
18/08/2016	8,000	0.50 ▲	6.67	7,900	8,000	7,900	12,000	96,000,000
17/08/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
16/08/2016	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	2,000	15,000,000
15/08/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
12/08/2016	8,000	0.00 ■■	0.00	7,500	8,000	7,500	2,870	22,960,000
11/08/2016	8,000	0.10 ▲	1.27	8,000	8,000	8,000	100	800,000
10/08/2016	7,900	-0.10 ▼	-1.25	7,500	7,900	7,500	5,040	39,816,000
09/08/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	200	1,600,000
08/08/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
05/08/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
04/08/2016	8,000	0.30 ▲	3.90	7,200	8,000	7,200	230	1,840,000
03/08/2016	7,700	0.20 ▲	2.67	7,700	7,700	7,700	10	77,000
02/08/2016	7,500	0.00 ■■	0.00	8,000	8,000	7,500	6,000	45,000,000
01/08/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
29/07/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
28/07/2016	7,500	-0.40 ▼	-5.06	7,500	7,500	7,500	1,400	10,500,000
27/07/2016	7,900	-0.10 ▼	-1.25	7,500	7,900	7,500	5,200	41,080,000
26/07/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
25/07/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
22/07/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
21/07/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
20/07/2016	8,000	0.10 ▲	1.27	7,900	8,000	7,900	1,500	12,000,000
19/07/2016	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	200	1,580,000
18/07/2016	8,000	0.30 ▲	3.90	7,700	8,000	7,700	250	2,000,000
15/07/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
14/07/2016	7,700	0.00 ■■	0.00	7,500	7,700	7,500	3,610	27,797,000
13/07/2016	7,700	0.30 ▲	4.05	7,600	7,700	7,600	2,740	21,098,000
12/07/2016	7,400	0.40 ▲	5.71	7,400	7,400	7,400	610	4,514,000
11/07/2016	7,000	-0.20 ▼	-2.78	7,700	7,700	7,000	1,100	7,700,000
08/07/2016	7,200	-0.50 ▼	-6.49	7,700	7,700	7,200	41,000	295,200,000
07/07/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	500	3,850,000
06/07/2016	7,700	0.00 ■■	0.00	7,400	7,700	7,400	3,300	25,410,000
05/07/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
04/07/2016	7,700	0.10 ▲	1.32	7,700	7,700	7,700	200	1,540,000
01/07/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
30/06/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
29/06/2016	7,600	-0.50 ▼	-6.17	7,700	7,700	7,600	2,620	19,912,000
28/06/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	100	810,000
27/06/2016	8,100	0.00 ■■	0.00	7,700	8,100	7,700	220	1,782,000
24/06/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
23/06/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	350	2,835,000
22/06/2016	8,100	0.40 ▲	5.19	8,100	8,100	8,100	300	2,430,000
21/06/2016	7,700	0.40 ▲	5.48	7,400	7,700	7,400	330	2,541,000
20/06/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
17/06/2016	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	140	1,022,000
16/06/2016	7,600	-0.50 ▼	-6.17	7,600	7,600	7,600	130	988,000
15/06/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
14/06/2016	8,100	0.50 ▲	6.58	8,100	8,100	8,100	300	2,430,000
13/06/2016	7,600	-0.50 ▼	-6.17	7,600	7,600	7,600	1,720	13,072,000
10/06/2016	8,100	0.20 ▲	2.53	8,100	8,100	8,100	300	2,430,000
09/06/2016	7,900	-0.20 ▼	-2.47	8,000	8,000	7,900	300	2,370,000
08/06/2016	8,100	0.20 ▲	2.53	8,100	8,100	8,100	700	5,670,000
07/06/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
06/06/2016	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	300	2,370,000
03/06/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
02/06/2016	8,000	0.00 ■■	0.00	8,100	8,100	7,500	6,020	48,160,000
01/06/2016	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	250	2,000,000
31/05/2016	8,100	0.10 ▲	1.25	7,500	8,100	7,500	1,220	9,882,000
30/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
27/05/2016	8,000	0.50 ▲	6.67	8,000	8,000	8,000	200	1,600,000
26/05/2016	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	1,570	11,775,000
25/05/2016	8,000	-0.60 ▼	-6.98	8,000	8,000	8,000	610	4,880,000
24/05/2016	8,600	0.50 ▲	6.17	7,600	8,600	7,600	4,680	40,248,000
23/05/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
20/05/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	500	4,050,000
19/05/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	3,000	24,300,000
18/05/2016	8,100	0.40 ▲	5.19	7,200	8,100	7,200	1,310	10,611,000
17/05/2016	7,700	-0.40 ▼	-4.94	7,800	7,800	7,700	450	3,465,000
16/05/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
13/05/2016	8,100	0.00 ■■	0.00	7,700	8,100	7,700	520	4,212,000
12/05/2016	8,100	0.00 ■■	0.00	7,700	8,100	7,700	1,480	11,988,000
11/05/2016	8,100	0.00 ■■	0.00	7,600	8,100	7,600	10,080	81,648,000
10/05/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
09/05/2016	8,100	0.20 ▲	2.53	7,700	8,100	7,700	1,040	8,424,000
06/05/2016	7,900	0.00 ■■	0.00	7,500	7,900	7,500	1,010	7,979,000
05/05/2016	7,900	0.10 ▲	1.28	7,700	7,900	7,700	1,150	9,085,000
04/05/2016	7,800	0.10 ▲	1.30	7,500	7,800	7,500	510	3,978,000
29/04/2016	7,700	0.00 ■■	0.00	7,200	7,700	7,200	60	462,000
28/04/2016	7,700	0.50 ▲	6.94	7,700	7,700	7,700	1,410	10,857,000
27/04/2016	7,200	0.20 ▲	2.86	7,100	7,200	7,100	1,320	9,504,000
26/04/2016	7,000	0.00 ■■	0.00	6,600	7,000	6,600	13,160	92,120,000
25/04/2016	7,000	-0.40 ▼	-5.41	7,200	7,200	7,000	1,010	7,070,000
22/04/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	4,500	33,300,000
21/04/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
20/04/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
19/04/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
15/04/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
14/04/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
13/04/2016	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	90	666,000
12/04/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
11/04/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	4,100	30,750,000
08/04/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	990	7,425,000
07/04/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	320	2,400,000
06/04/2016	7,500	0.20 ▲	2.74	7,300	7,500	7,300	530	3,975,000
05/04/2016	7,300	-0.10 ▼	-1.35	7,000	7,300	7,000	500	3,650,000
04/04/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
01/04/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
31/03/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	340	2,516,000
30/03/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
29/03/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	1,080	7,992,000
28/03/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
25/03/2016	7,400	0.00 ■■	0.00	7,500	7,600	7,400	4,000	29,600,000
24/03/2016	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	220	1,628,000
23/03/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10	75,000
22/03/2016	7,500	0.20 ▲	2.74	7,500	7,500	7,300	7,600	57,000,000
21/03/2016	7,300	0.30 ▲	4.29	7,200	7,400	7,200	540	3,942,000
18/03/2016	7,000	-0.50 ▼	-6.67	7,000	7,000	7,000	6,910	48,370,000
17/03/2016	7,500	-0.10 ▼	-1.32	7,400	7,500	7,400	5,370	40,275,000
16/03/2016	7,600	0.10 ▲	1.33	7,500	7,600	7,500	9,220	70,072,000
15/03/2016	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	6,000	45,000,000
14/03/2016	7,600	0.10 ▲	1.33	7,500	7,600	7,400	22,290	169,404,000
11/03/2016	7,500	-0.20 ▼	-2.60	7,500	7,500	7,500	30,000	225,000,000
10/03/2016	7,700	0.20 ▲	2.67	7,800	7,800	7,500	30,980	238,546,000
09/03/2016	7,500	0.00 ■■	0.00	7,800	7,800	7,500	4,160	31,200,000
08/03/2016	7,500	0.30 ▲	4.17	7,200	7,500	7,200	620	4,650,000
07/03/2016	7,200	-0.50 ▼	-6.49	7,500	7,500	7,200	3,200	23,040,000
04/03/2016	7,700	-0.20 ▼	-2.53	7,700	7,700	7,700	5,000	38,500,000
03/03/2016	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	30	237,000
02/03/2016	8,000	0.10 ▲	1.27	8,000	8,000	8,000	10	80,000
01/03/2016	7,900	0.00 ■■	0.00	8,000	8,000	7,700	2,010	15,879,000
29/02/2016	7,900	0.50 ▲	6.76	7,900	7,900	7,900	1,060	8,374,000
26/02/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
25/02/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
24/02/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	6,710	49,654,000
23/02/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	10,000	74,000,000
22/02/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	5,000	37,000,000
19/02/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
18/02/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
17/02/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	500	3,700,000
16/02/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	7,820	57,868,000
15/02/2016	7,400	-0.50 ▼	-6.33	7,400	7,400	7,400	100	740,000
05/02/2016	7,900	0.50 ▲	6.76	7,900	7,900	7,900	10	79,000
04/02/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	5,000	37,000,000
03/02/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	10,000	74,000,000
02/02/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	11,390	84,286,000
01/02/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	5,500	40,700,000
29/01/2016	7,400	0.10 ▲	1.37	7,400	7,400	7,400	6,600	48,840,000
28/01/2016	7,300	-0.10 ▼	-1.35	7,300	7,300	7,300	10	73,000
27/01/2016	7,400	0.00 ■■	0.00	7,500	7,500	7,400	4,800	35,520,000
26/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
25/01/2016	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	100	740,000
22/01/2016	7,500	0.10 ▲	1.35	7,400	7,500	7,400	5,500	41,250,000
21/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	590	4,366,000
20/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
19/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
18/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
15/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
14/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
13/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
12/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	860	6,364,000
11/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
08/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	5,000	37,000,000
07/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	2,540	18,796,000
06/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
05/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
04/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	120	888,000
31/12/2015	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	10,000	74,000,000
30/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
29/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
28/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
25/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
24/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
23/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
22/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	500	3,750,000
21/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
18/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10	75,000
17/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
16/12/2015	7,500	0.10 ▲	1.35	7,500	7,500	7,500	10	75,000
15/12/2015	7,400	0.10 ▲	1.37	7,400	7,400	7,400	5,000	37,000,000
14/12/2015	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	7,000	51,100,000
11/12/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	10,000	74,000,000
10/12/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	5,000	37,000,000
09/12/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	890	6,586,000
08/12/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	10,000	74,000,000
07/12/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	40	296,000
04/12/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
03/12/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	50	370,000
02/12/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	10,420	77,108,000
01/12/2015	7,400	0.10 ▲	1.37	7,300	7,400	7,200	6,870	50,838,000
30/11/2015	7,300	0.10 ▲	1.39	7,300	7,300	7,200	6,680	48,764,000
27/11/2015	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	8,920	64,224,000
26/11/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	30	219,000
25/11/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	2,350	17,155,000
24/11/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	4,870	35,551,000
23/11/2015	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	540	3,942,000
20/11/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
19/11/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
18/11/2015	7,400	0.20 ▲	2.78	7,200	7,400	7,200	2,420	17,908,000
17/11/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
16/11/2015	7,200	-0.50 ▼	-6.49	7,200	7,200	7,200	660	4,752,000
13/11/2015	7,700	0.50 ▲	6.94	7,200	7,700	7,200	2,070	15,939,000
12/11/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
11/11/2015	7,200	0.10 ▲	1.41	7,100	7,200	7,100	150	1,080,000
10/11/2015	7,100	-0.50 ▼	-6.58	8,000	8,100	7,100	10,020	71,142,000
09/11/2015	7,600	-0.30 ▼	-3.80	7,700	7,700	7,600	30	228,000
06/11/2015	7,900	0.30 ▲	3.95	7,100	7,900	7,100	11,620	91,798,000
05/11/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
04/11/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	15,000	114,000,000
03/11/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	260	1,976,000
02/11/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	6,120	46,512,000
30/10/2015	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	5,110	38,836,000
29/10/2015	7,700	0.10 ▲	1.32	7,600	7,700	7,600	5,140	39,578,000
28/10/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	17,160	130,416,000
27/10/2015	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	310	2,356,000
26/10/2015	7,700	0.10 ▲	1.32	7,600	7,700	7,600	8,900	68,530,000
23/10/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
22/10/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
21/10/2015	7,600	-0.20 ▼	-2.56	7,500	7,600	7,500	21,180	160,968,000
20/10/2015	7,800	0.00 ■■	0.00	7,500	7,800	7,500	20,600	160,680,000
19/10/2015	7,800	0.20 ▲	2.63	7,800	7,800	7,800	600	4,680,000
16/10/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	300	2,280,000
15/10/2015	7,600	0.10 ▲	1.33	7,600	7,600	7,600	2,000	15,200,000
14/10/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	15,010	112,575,000
13/10/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	5,000	37,500,000
12/10/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
09/10/2015	7,500	0.20 ▲	2.74	7,400	7,500	7,400	1,730	12,975,000
08/10/2015	7,300	-0.20 ▼	-2.67	7,800	7,900	7,300	10,120	73,876,000
07/10/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	390	2,925,000
06/10/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
05/10/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	690	5,175,000
02/10/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	20,000	150,000,000
01/10/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10,000	75,000,000
30/09/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	25,000	187,500,000
29/09/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	5,000	37,500,000
28/09/2015	7,500	0.00 ■■	0.00	7,500	7,600	7,500	4,820	36,150,000
25/09/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	15,000	112,500,000
24/09/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,400	10,120	75,900,000
23/09/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	8,770	65,775,000
22/09/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
21/09/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10,000	75,000,000
18/09/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	2,370	17,775,000
17/09/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
16/09/2015	7,500	0.00 ■■	0.00	7,700	7,700	7,500	5,020	37,650,000
15/09/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	230	1,725,000
14/09/2015	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	720	5,400,000
11/09/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	10	76,000
10/09/2015	7,600	0.00 ■■	0.00	7,500	7,600	7,500	8,100	61,560,000
09/09/2015	7,600	0.10 ▲	1.33	7,600	7,600	7,600	5,000	38,000,000
08/09/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	5,000	37,500,000
07/09/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	9,500	71,250,000
04/09/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
03/09/2015	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	1,000	7,500,000
01/09/2015	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	4,860	36,936,000
31/08/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
28/08/2015	7,700	0.10 ▲	1.32	7,600	7,700	7,600	2,640	20,328,000
27/08/2015	7,600	0.00 ■■	0.00	7,500	7,600	7,500	17,800	135,280,000
26/08/2015	7,600	0.10 ▲	1.33	7,500	7,600	7,500	9,490	72,124,000
25/08/2015	7,500	0.00 ■■	0.00	7,500	7,600	7,500	5,580	41,850,000
24/08/2015	7,500	0.00 ■■	0.00	7,400	7,500	7,400	16,990	127,425,000
21/08/2015	7,500	-0.10 ▼	-1.32	7,600	7,600	7,400	23,570	176,775,000
20/08/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	14,940	113,544,000
19/08/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	12,140	92,264,000
18/08/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
17/08/2015	7,600	0.10 ▲	1.33	7,500	7,600	7,500	14,990	113,924,000
14/08/2015	7,500	0.10 ▲	1.35	7,500	7,500	7,500	5,200	39,000,000
13/08/2015	7,400	-0.10 ▼	-1.33	7,500	7,500	7,400	15,020	111,148,000
12/08/2015	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	11,000	82,500,000
11/08/2015	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	4,910	37,316,000
10/08/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	4,000	30,800,000
07/08/2015	7,700	0.00 ■■	0.00	7,900	7,900	7,700	5,880	45,276,000
06/08/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	5,000	38,500,000
05/08/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	10,320	79,464,000
04/08/2015	7,700	0.10 ▲	1.32	7,700	7,700	7,700	30	231,000
03/08/2015	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	1,000	7,600,000
31/07/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	5,000	39,000,000
30/07/2015	7,800	0.00 ■■	0.00	8,100	8,100	7,800	6,210	48,438,000
29/07/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	1,050	8,190,000
28/07/2015	7,800	0.10 ▲	1.30	7,800	7,800	7,800	2,000	15,600,000
27/07/2015	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	5,000	38,500,000
24/07/2015	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	4,500	35,100,000
23/07/2015	8,000	0.00 ■■	0.00	7,700	8,100	7,600	20,020	160,160,000
22/07/2015	8,000	0.10 ▲	1.27	7,800	8,000	7,500	20,010	160,080,000
21/07/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	470	3,713,000
20/07/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	1,000	7,900,000
17/07/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
16/07/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
15/07/2015	7,900	0.00 ■■	0.00	7,800	7,900	7,800	720	5,688,000
14/07/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
13/07/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
10/07/2015	7,900	0.10 ▲	1.28	7,800	7,900	7,800	30	237,000
09/07/2015	7,800	0.10 ▲	1.30	7,700	7,800	7,700	7,980	62,244,000
08/07/2015	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	3,930	30,261,000
07/07/2015	7,800	-0.20 ▼	-2.50	7,900	7,900	7,800	5,870	45,786,000
06/07/2015	8,000	0.00 ■■	0.00	7,900	8,000	7,900	4,240	33,920,000
03/07/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
02/07/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
01/07/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
30/06/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
29/06/2015	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	3,680	29,440,000
26/06/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
25/06/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
24/06/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
23/06/2015	8,200	0.30 ▲	3.80	7,900	8,200	7,900	20	164,000
22/06/2015	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	2,880	22,752,000
19/06/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,700	13,600,000
18/06/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
17/06/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
16/06/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,000	8,000,000
15/06/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	70	560,000
12/06/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
11/06/2015	8,000	0.00 ■■	0.00	8,000	8,000	7,900	2,700	21,600,000
10/06/2015	8,000	0.10 ▲	1.27	7,900	8,000	7,900	2,900	23,200,000
09/06/2015	7,900	-0.30 ▼	-3.66	7,900	7,900	7,900	250	1,975,000
08/06/2015	8,200	0.30 ▲	3.80	7,900	8,200	7,900	310	2,542,000
05/06/2015	7,900	0.00 ■■	0.00	7,900	8,100	7,900	4,630	36,577,000
04/06/2015	7,900	0.10 ▲	1.28	7,900	7,900	7,900	720	5,688,000
03/06/2015	7,800	-0.20 ▼	-2.50	7,900	7,900	7,800	8,110	63,258,000
02/06/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
01/06/2015	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	3,000	24,000,000
29/05/2015	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	300	2,430,000
28/05/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
27/05/2015	8,200	0.20 ▲	2.50	8,000	8,200	8,000	1,000	8,200,000
26/05/2015	8,000	0.00 ■■	0.00	8,000	8,000	7,900	8,790	70,320,000
25/05/2015	8,000	0.10 ▲	1.27	8,000	8,000	7,900	4,500	36,000,000
22/05/2015	7,900	0.20 ▲	2.60	7,800	8,000	7,700	21,500	169,850,000
21/05/2015	7,700	0.00 ■■	0.00	7,800	7,800	7,700	7,000	53,900,000
20/05/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	5,320	40,964,000
19/05/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
18/05/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
15/05/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	9,000	69,300,000
14/05/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
13/05/2015	7,700	0.10 ▲	1.32	7,700	7,700	7,700	5,000	38,500,000
12/05/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
11/05/2015	7,600	-0.20 ▼	-2.56	7,600	7,600	7,500	9,020	68,552,000
08/05/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,700	4,110	32,058,000
07/05/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	700	5,460,000
06/05/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
05/05/2015	7,800	-0.20 ▼	-2.50	7,800	7,800	7,800	3,020	23,556,000
04/05/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
27/04/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	30	240,000
24/04/2015	8,000	0.10 ▲	1.27	8,000	8,000	8,000	410	3,280,000
23/04/2015	7,900	0.20 ▲	2.60	7,900	7,900	7,900	900	7,110,000
22/04/2015	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	2,000	15,400,000
21/04/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	10	78,000
20/04/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	4,200	32,760,000
17/04/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
16/04/2015	7,900	0.10 ▲	1.28	7,900	7,900	7,900	10	79,000
15/04/2015	7,800	0.10 ▲	1.30	7,800	7,800	7,800	2,000	15,600,000
14/04/2015	7,700	-0.30 ▼	-3.75	7,700	7,700	7,700	1,720	13,244,000
13/04/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
10/04/2015	8,000	0.20 ▲	2.56	8,000	8,000	8,000	60	480,000
09/04/2015	7,800	-0.30 ▼	-3.70	7,800	7,800	7,800	10	78,000
08/04/2015	8,100	-0.20 ▼	-2.41	8,200	8,200	8,100	510	4,131,000
07/04/2015	8,300	0.50 ▲	6.41	8,300	8,300	8,300	10	83,000
06/04/2015	7,800	0.50 ▲	6.85	6,800	7,800	6,800	20	156,000
03/04/2015	7,300	-0.20 ▼	-2.67	7,900	7,900	7,300	20	146,000
02/04/2015	7,500	0.10 ▲	1.35	7,500	7,500	7,500	500	3,750,000
01/04/2015	7,400	0.40 ▲	5.71	7,100	7,400	7,100	280	2,072,000
31/03/2015	7,000	-0.40 ▼	-5.41	7,000	7,000	7,000	10	70,000
30/03/2015	7,400	-0.50 ▼	-6.33	7,400	7,400	7,400	2,620	19,388,000
27/03/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	4,710	37,209,000
26/03/2015	7,900	0.10 ▲	1.28	7,900	7,900	7,900	1,990	15,721,000
25/03/2015	7,800	-0.20 ▼	-2.50	7,900	8,000	7,800	5,230	40,794,000
24/03/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
23/03/2015	8,000	0.00 ■■	0.00	7,900	8,000	7,900	30	240,000
20/03/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	500	4,000,000
19/03/2015	8,000	0.20 ▲	2.56	7,900	8,000	7,900	110	880,000
18/03/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	950	7,410,000
17/03/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	60	474,000
16/03/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	100	790,000
13/03/2015	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	190	1,501,000
12/03/2015	8,000	0.00 ■■	0.00	7,800	8,000	7,800	240	1,920,000
11/03/2015	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	80	640,000
10/03/2015	8,100	-0.10 ▼	-1.22	8,100	8,100	8,000	2,730	22,113,000
09/03/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	8,200	190	1,558,000
06/03/2015	8,300	0.10 ▲	1.22	8,000	8,300	8,000	220	1,826,000
05/03/2015	8,200	0.00 ■■	0.00	8,300	8,300	8,100	1,220	10,004,000
04/03/2015	8,200	0.20 ▲	2.50	8,000	8,200	8,000	560	4,592,000
03/03/2015	8,000	0.10 ▲	1.27	7,900	8,100	7,900	16,550	132,400,000
02/03/2015	7,900	0.00 ■■	0.00	8,000	8,000	7,900	440	3,476,000
27/02/2015	7,900	0.10 ▲	1.28	7,900	7,900	7,900	30	237,000
26/02/2015	7,800	0.20 ▲	2.63	7,800	8,000	7,800	150	1,170,000
25/02/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
24/02/2015	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	1,550	11,780,000
13/02/2015	7,700	0.00 ■■	0.00	7,800	7,800	7,700	15,500	119,350,000
12/02/2015	7,700	-0.20 ▼	-2.53	7,700	7,700	7,600	5,440	41,888,000
11/02/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
10/02/2015	7,900	0.30 ▲	3.95	7,900	7,900	7,900	10	79,000
09/02/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
06/02/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	780	5,928,000
05/02/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
04/02/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	4,990	37,924,000
03/02/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	4,960	37,696,000
02/02/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	5,930	45,068,000
30/01/2015	7,600	-0.30 ▼	-3.80	7,800	7,800	7,600	10,060	76,456,000
29/01/2015	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	10	79,000
28/01/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
27/01/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
26/01/2015	8,000	0.20 ▲	2.56	7,900	8,000	7,900	2,610	20,880,000
23/01/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
22/01/2015	7,800	-0.10 ▼	-1.27	7,700	7,800	7,700	5,010	39,078,000
21/01/2015	7,900	0.30 ▲	3.95	7,600	7,900	7,600	1,840	14,536,000
20/01/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	1,400	10,640,000
19/01/2015	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	530	4,028,000
16/01/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
15/01/2015	7,800	0.00 ■■	0.00	7,800	7,900	7,800	250	1,950,000
14/01/2015	7,800	0.00 ■■	0.00	7,900	7,900	7,800	1,300	10,140,000
13/01/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	2,550	19,890,000
12/01/2015	7,800	0.00 ■■	0.00	7,500	7,800	7,500	740	5,772,000
09/01/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	1,290	10,062,000
08/01/2015	7,800	0.10 ▲	1.30	7,500	7,800	7,500	2,360	18,408,000
07/01/2015	7,700	0.00 ■■	0.00	7,600	7,700	7,600	1,100	8,470,000
06/01/2015	7,700	0.00 ■■	0.00	7,600	7,700	7,600	110	847,000
05/01/2015	7,700	-0.10 ▼	-1.28	7,500	7,700	7,500	1,570	12,089,000
31/12/2014	7,800	0.40 ▲	5.41	7,200	7,800	7,200	410	3,198,000
30/12/2014	7,400	0.40 ▲	5.71	7,400	7,400	7,000	210	1,554,000
29/12/2014	7,000	-0.40 ▼	-5.41	7,000	7,300	7,000	3,780	26,460,000
26/12/2014	7,400	0.40 ▲	5.71	7,400	7,400	7,400	70	518,000
25/12/2014	7,000	-0.40 ▼	-5.41	7,000	7,900	7,000	2,500	17,500,000
24/12/2014	7,400	-0.50 ▼	-6.33	7,400	7,400	7,400	30	222,000
23/12/2014	7,900	0.00 ■■	0.00	7,800	7,900	7,800	200	1,580,000
22/12/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	2,140	16,906,000
19/12/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	2,860	22,594,000
18/12/2014	7,900	-0.10 ▼	-1.25	8,000	8,000	7,500	210	1,659,000
17/12/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
16/12/2014	8,000	0.00 ■■	0.00	7,500	8,000	7,500	120	960,000
15/12/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
12/12/2014	8,000	0.10 ▲	1.27	7,900	8,000	7,800	1,530	12,240,000
11/12/2014	7,900	0.10 ▲	1.28	7,900	7,900	7,900	10	79,000
10/12/2014	7,800	0.00 ■■	0.00	7,800	7,800	7,800	2,000	15,600,000
09/12/2014	7,800	0.10 ▲	1.30	7,900	7,900	7,800	2,380	18,564,000
08/12/2014	7,700	-0.30 ▼	-3.75	8,100	8,100	7,700	210	1,617,000
05/12/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
04/12/2014	8,000	0.30 ▲	3.90	7,700	8,000	7,700	1,310	10,480,000
03/12/2014	7,700	0.00 ■■	0.00	7,300	8,100	7,300	640	4,928,000
02/12/2014	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	11,490	88,473,000
01/12/2014	7,800	-0.10 ▼	-1.27	7,800	8,000	7,800	4,360	34,008,000
28/11/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	310	2,449,000
27/11/2014	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	60	474,000
26/11/2014	8,000	0.20 ▲	2.56	7,900	8,000	7,900	130	1,040,000
25/11/2014	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	22,270	173,706,000
24/11/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
21/11/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	6,100	48,190,000
20/11/2014	7,900	-0.10 ▼	-1.25	8,100	8,100	7,900	12,520	98,908,000
19/11/2014	8,000	0.10 ▲	1.27	7,900	8,000	7,900	6,000	48,000,000
18/11/2014	7,900	-0.10 ▼	-1.25	7,900	8,000	7,900	7,440	58,776,000
17/11/2014	8,000	0.00 ■■	0.00	7,900	8,000	7,900	5,170	41,360,000
14/11/2014	8,000	0.00 ■■	0.00	7,600	8,000	7,600	210	1,680,000
13/11/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
12/11/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,000	8,000,000
11/11/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
10/11/2014	8,000	0.00 ■■	0.00	8,000	8,200	8,000	2,000	16,000,000
07/11/2014	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	10	80,000
06/11/2014	8,200	0.20 ▲	2.50	8,200	8,200	8,200	10	82,000
05/11/2014	8,000	-0.10 ▼	-1.23	8,200	8,200	8,000	1,230	9,840,000
04/11/2014	8,100	0.10 ▲	1.25	8,300	8,300	7,600	1,320	10,692,000
03/11/2014	8,000	-0.10 ▼	-1.23	7,600	8,000	7,600	730	5,840,000
31/10/2014	8,100	0.30 ▲	3.85	8,200	8,200	8,000	4,340	35,154,000
30/10/2014	7,800	-0.20 ▼	-2.50	7,800	7,800	7,800	20	156,000
29/10/2014	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	510	4,080,000
28/10/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	170	1,394,000
27/10/2014	8,200	0.00 ■■	0.00	8,000	8,200	8,000	10,400	85,280,000
24/10/2014	8,200	-0.10 ▼	-1.20	8,600	8,600	8,200	110	902,000
23/10/2014	8,300	0.20 ▲	2.47	8,000	8,300	8,000	8,610	71,463,000
22/10/2014	8,100	-0.30 ▼	-3.57	8,200	8,400	8,100	2,510	20,331,000
21/10/2014	8,400	0.40 ▲	5.00	8,300	8,400	8,300	20	168,000
20/10/2014	8,000	-0.20 ▼	-2.44	8,100	8,100	8,000	5,000	40,000,000
17/10/2014	8,200	0.20 ▲	2.50	8,300	8,400	8,000	26,540	217,628,000
16/10/2014	8,000	0.00 ■■	0.00	8,300	8,300	8,000	1,880	15,040,000
15/10/2014	8,000	-0.20 ▼	-2.44	8,000	8,100	8,000	3,750	30,000,000
14/10/2014	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	8,340	68,388,000
13/10/2014	8,400	0.20 ▲	2.44	8,200	8,400	8,200	11,170	93,828,000
10/10/2014	8,200	-0.10 ▼	-1.20	8,300	8,300	8,200	3,820	31,324,000
09/10/2014	8,300	0.30 ▲	3.75	8,200	8,300	8,100	12,500	103,750,000
08/10/2014	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	1,640	13,120,000
07/10/2014	8,200	-0.10 ▼	-1.20	8,000	8,200	8,000	30,490	250,018,000
06/10/2014	8,300	0.10 ▲	1.22	8,000	8,600	7,900	3,970	32,951,000
03/10/2014	8,200	0.00 ■■	0.00	8,200	8,400	7,900	47,760	391,632,000
02/10/2014	8,200	0.30 ▲	3.80	8,100	8,300	7,900	17,070	139,974,000
01/10/2014	7,900	-0.10 ▼	-1.25	7,700	8,000	7,700	230	1,817,000
30/09/2014	8,000	0.10 ▲	1.27	7,800	8,000	7,700	3,360	26,880,000
29/09/2014	7,900	-0.10 ▼	-1.25	7,800	8,000	7,800	2,770	21,883,000
26/09/2014	8,000	0.20 ▲	2.56	7,900	8,000	7,900	2,320	18,560,000
25/09/2014	7,800	-0.20 ▼	-2.50	7,800	7,800	7,800	200	1,560,000
24/09/2014	8,000	0.10 ▲	1.27	7,900	8,100	7,800	7,370	58,960,000
23/09/2014	7,900	-0.20 ▼	-2.47	8,100	8,100	7,900	110	869,000
22/09/2014	8,100	-0.10 ▼	-1.22	8,000	8,100	8,000	250	2,025,000
19/09/2014	8,200	0.10 ▲	1.23	7,800	8,200	7,700	2,060	16,892,000
18/09/2014	8,100	0.00 ■■	0.00	8,100	8,100	7,900	120	972,000
17/09/2014	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	640	5,184,000
16/09/2014	8,200	0.00 ■■	0.00	8,000	8,200	8,000	2,110	17,302,000
15/09/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	10	82,000
12/09/2014	8,200	0.20 ▲	2.50	7,900	8,200	7,900	3,450	28,290,000
11/09/2014	8,000	-0.20 ▼	-2.44	7,900	8,000	7,900	3,680	29,440,000
10/09/2014	8,200	0.40 ▲	5.13	8,200	8,200	8,200	90	738,000
09/09/2014	7,800	-0.40 ▼	-4.88	8,000	8,000	7,800	6,110	47,658,000
08/09/2014	8,200	0.00 ■■	0.00	8,200	8,300	7,900	690	5,658,000
05/09/2014	8,200	0.00 ■■	0.00	7,800	8,200	7,800	1,690	13,858,000
04/09/2014	8,200	0.10 ▲	1.23	8,100	8,200	8,000	2,580	21,156,000
03/09/2014	8,100	0.00 ■■	0.00	8,100	8,200	8,100	4,610	37,341,000
29/08/2014	8,100	-0.10 ▼	-1.22	7,900	8,100	7,900	700	5,670,000
28/08/2014	8,200	0.10 ▲	1.23	8,200	8,200	8,100	2,440	20,008,000
27/08/2014	8,100	-0.10 ▼	-1.22	8,000	8,100	8,000	7,500	60,750,000
26/08/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	7,210	59,122,000
25/08/2014	8,200	0.20 ▲	2.50	8,100	8,200	7,800	5,300	43,460,000
22/08/2014	8,000	0.20 ▲	2.56	7,800	8,000	7,800	4,620	36,960,000
21/08/2014	7,800	-0.40 ▼	-4.88	8,100	8,100	7,800	12,820	99,996,000
20/08/2014	8,200	0.10 ▲	1.23	8,100	8,200	8,100	210	1,722,000
19/08/2014	8,100	0.00 ■■	0.00	8,300	8,300	7,800	1,840	14,904,000
18/08/2014	8,100	0.10 ▲	1.25	7,800	8,100	7,700	17,420	141,102,000
15/08/2014	8,000	-1.20 ▼	-13.04	8,200	8,200	8,000	14,130	113,040,000
14/08/2014	9,200	-0.60 ▼	-6.12	10,300	10,300	9,200	11,730	107,916,000
13/08/2014	9,800	0.00 ■■	0.00	9,800	9,800	9,400	3,040	29,792,000
12/08/2014	9,800	0.00 ■■	0.00	9,800	9,800	9,800	590	5,782,000
11/08/2014	9,800	0.00 ■■	0.00	9,800	9,800	9,800	730	7,154,000
08/08/2014	9,800	0.30 ▲	3.16	9,800	9,800	9,500	19,900	195,020,000
07/08/2014	9,500	-0.10 ▼	-1.04	9,600	9,600	9,500	8,730	82,935,000
06/08/2014	9,600	-0.10 ▼	-1.03	9,600	9,600	9,100	8,950	85,920,000
05/08/2014	9,700	-0.10 ▼	-1.02	9,900	9,900	9,600	4,170	40,449,000
04/08/2014	9,800	-0.30 ▼	-2.97	9,400	9,800	9,400	3,630	35,574,000
01/08/2014	10,100	0.60 ▲	6.32	9,600	10,100	8,900	28,890	291,789,000
31/07/2014	9,500	0.30 ▲	3.26	9,500	9,500	9,500	20	190,000
30/07/2014	9,200	0.10 ▲	1.10	9,500	9,700	9,000	2,240	20,608,000
29/07/2014	9,100	0.30 ▲	3.41	8,800	9,100	8,800	410	3,731,000
28/07/2014	8,800	-0.60 ▼	-6.38	8,800	8,800	8,800	10	88,000
25/07/2014	9,400	0.10 ▲	1.08	9,300	9,700	8,800	2,230	20,962,000
24/07/2014	9,300	0.10 ▲	1.09	9,300	9,300	9,300	850	7,905,000
23/07/2014	9,200	-0.60 ▼	-6.12	9,800	10,000	9,200	220	2,024,000
22/07/2014	9,800	0.60 ▲	6.52	9,300	9,800	8,700	3,370	33,026,000
21/07/2014	9,200	0.60 ▲	6.98	9,200	9,200	9,200	39,090	359,628,000
18/07/2014	8,600	-0.30 ▼	-3.37	8,600	8,600	8,500	1,000	8,600,000
17/07/2014	8,900	0.00 ■■	0.00	8,600	8,900	8,600	1,100	9,790,000
16/07/2014	8,900	0.30 ▲	3.49	8,900	8,900	8,600	3,340	29,726,000
15/07/2014	8,600	-0.40 ▼	-4.44	8,900	8,900	8,600	300	2,580,000
14/07/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
11/07/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
10/07/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
09/07/2014	9,000	0.30 ▲	3.45	9,000	9,000	9,000	2,130	19,170,000
08/07/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
07/07/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
04/07/2014	8,700	0.30 ▲	3.57	8,700	8,700	8,700	10	87,000
03/07/2014	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	360	3,024,000
02/07/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	10	85,000
01/07/2014	8,500	-0.20 ▼	-2.30	8,500	8,500	8,500	760	6,460,000
30/06/2014	8,700	0.30 ▲	3.57	8,700	8,700	8,700	300	2,610,000
27/06/2014	8,400	-0.30 ▼	-3.45	8,400	8,400	8,400	360	3,024,000
26/06/2014	8,700	0.20 ▲	2.35	9,000	9,000	8,700	150	1,305,000
25/06/2014	8,500	0.10 ▲	1.19	8,400	8,500	8,400	1,250	10,625,000
24/06/2014	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
23/06/2014	8,400	-0.20 ▼	-2.33	8,500	8,500	8,400	22,790	191,436,000
20/06/2014	8,600	0.00 ■■	0.00	8,600	8,600	8,600	1,490	12,814,000
19/06/2014	8,600	0.00 ■■	0.00	8,600	8,600	8,400	14,430	124,098,000
18/06/2014	8,600	0.20 ▲	2.38	8,400	8,600	8,400	560	4,816,000
17/06/2014	8,400	-0.50 ▼	-5.62	8,400	8,400	8,400	20,000	168,000,000
16/06/2014	8,900	0.00 ■■	0.00	8,400	8,900	8,400	1,220	10,858,000
13/06/2014	8,900	0.50 ▲	5.95	8,700	8,900	8,400	2,280	20,292,000
12/06/2014	8,400	-0.20 ▼	-2.33	8,400	8,400	8,400	370	3,108,000
11/06/2014	8,600	0.10 ▲	1.18	8,500	8,600	8,400	3,690	31,734,000
10/06/2014	8,500	0.10 ▲	1.19	8,400	8,500	8,400	1,200	10,200,000
09/06/2014	8,400	0.00 ■■	0.00	8,400	8,400	8,400	1,380	11,592,000
06/06/2014	8,400	0.00 ■■	0.00	8,300	8,400	8,300	6,910	58,044,000
05/06/2014	8,400	0.10 ▲	1.20	8,300	8,400	8,300	3,880	32,592,000
04/06/2014	8,300	-0.20 ▼	-2.35	8,200	8,400	8,200	18,220	151,226,000
03/06/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
02/06/2014	8,500	0.20 ▲	2.41	8,200	8,500	8,200	1,400	11,900,000
30/05/2014	8,300	0.00 ■■	0.00	8,200	8,300	8,200	30	249,000
29/05/2014	8,300	0.10 ▲	1.22	8,200	8,300	8,200	11,200	92,960,000
28/05/2014	8,200	0.00 ■■	0.00	7,900	8,300	7,900	28,270	231,814,000
27/05/2014	8,200	0.00 ■■	0.00	8,100	8,200	8,100	5,130	42,066,000
26/05/2014	8,200	-0.10 ▼	-1.20	8,400	8,400	8,100	57,920	474,944,000
23/05/2014	8,300	0.00 ■■	0.00	8,400	8,400	8,100	20,020	166,166,000
22/05/2014	8,300	0.10 ▲	1.22	8,500	8,500	8,000	30,350	251,905,000
21/05/2014	8,200	0.10 ▲	1.23	8,100	8,400	8,000	62,140	509,548,000
20/05/2014	8,100	0.00 ■■	0.00	8,000	8,200	8,000	15,060	121,986,000
19/05/2014	8,100	-0.10 ▼	-1.22	8,200	8,200	7,700	1,590	12,879,000
16/05/2014	8,200	0.10 ▲	1.23	8,100	8,200	7,600	940	7,708,000
15/05/2014	8,100	-0.30 ▼	-3.57	8,100	8,100	7,900	780	6,318,000
14/05/2014	8,400	0.10 ▲	1.20	8,000	8,400	7,800	8,710	73,164,000
13/05/2014	8,300	0.30 ▲	3.75	8,000	8,300	7,500	610	5,063,000
12/05/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
09/05/2014	8,000	0.20 ▲	2.56	7,500	8,300	7,500	590	4,720,000
08/05/2014	7,800	0.20 ▲	2.63	7,200	8,000	7,100	6,880	53,664,000
07/05/2014	7,600	-0.50 ▼	-6.17	7,600	8,300	7,600	410	3,116,000
06/05/2014	8,100	-0.20 ▼	-2.41	8,200	8,200	7,800	4,410	35,721,000
05/05/2014	8,300	-0.20 ▼	-2.35	8,500	8,500	8,000	4,650	38,595,000
29/04/2014	8,500	0.00 ■■	0.00	8,400	8,500	8,400	120	1,020,000
28/04/2014	8,500	-0.10 ▼	-1.16	8,000	8,500	8,000	3,430	29,155,000
25/04/2014	8,600	0.20 ▲	2.38	8,500	8,600	8,100	29,940	257,484,000
24/04/2014	8,400	-0.10 ▼	-1.18	8,500	8,500	8,100	21,710	182,364,000
23/04/2014	8,500	0.00 ■■	0.00	8,100	8,500	8,000	27,960	237,660,000
22/04/2014	8,500	0.20 ▲	2.41	8,200	8,500	8,000	3,790	32,215,000
21/04/2014	8,300	-0.20 ▼	-2.35	8,500	8,600	8,100	11,190	92,877,000
18/04/2014	8,500	-0.10 ▼	-1.16	8,500	8,600	8,100	21,420	182,070,000
17/04/2014	8,600	0.10 ▲	1.18	8,100	8,600	8,000	6,280	54,008,000
16/04/2014	8,500	0.40 ▲	4.94	8,300	8,500	8,000	23,310	198,135,000
15/04/2014	8,100	-0.30 ▼	-3.57	8,100	8,100	8,100	520	4,212,000
14/04/2014	8,400	0.30 ▲	3.70	8,100	8,500	8,100	35,230	295,932,000
11/04/2014	8,100	0.00 ■■	0.00	7,900	8,200	7,900	28,400	230,040,000
10/04/2014	8,100	-0.20 ▼	-2.41	8,000	8,400	7,900	10,770	87,237,000
08/04/2014	8,300	0.30 ▲	3.75	8,400	8,500	7,800	23,190	192,477,000
07/04/2014	8,000	0.50 ▲	6.67	7,900	8,000	7,800	43,020	344,160,000
04/04/2014	7,500	0.00 ■■	0.00	7,300	7,500	7,300	23,790	178,425,000
03/04/2014	7,500	0.20 ▲	2.74	7,400	7,500	7,300	6,390	47,925,000
02/04/2014	7,300	0.10 ▲	1.39	7,400	7,500	7,000	26,380	192,574,000
01/04/2014	7,200	-0.30 ▼	-4.00	7,400	7,800	7,200	69,360	499,392,000
31/03/2014	7,500	0.20 ▲	2.74	7,400	7,500	7,300	10,490	78,675,000
28/03/2014	7,300	0.00 ■■	0.00	7,400	7,700	7,100	5,470	39,931,000
27/03/2014	7,300	0.20 ▲	2.82	7,100	7,300	7,100	19,380	141,474,000
26/03/2014	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	17,130	121,623,000
25/03/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
24/03/2014	7,200	0.10 ▲	1.41	7,200	7,200	7,200	0	0
21/03/2014	7,100	0.00 ■■	0.00	7,000	7,200	6,900	65,150	462,565,000
20/03/2014	7,100	-0.10 ▼	-1.39	7,500	7,500	7,100	13,490	95,779,000
19/03/2014	7,200	0.20 ▲	2.86	6,900	7,200	6,700	22,000	158,400,000
18/03/2014	7,000	-0.40 ▼	-5.41	7,300	7,300	7,000	51,690	361,830,000
17/03/2014	7,400	0.30 ▲	4.23	7,100	7,500	7,100	22,600	167,240,000
14/03/2014	7,100	-0.10 ▼	-1.39	7,100	7,200	7,100	4,210	29,891,000
13/03/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,100	2,960	21,312,000
12/03/2014	7,200	-0.20 ▼	-2.70	7,500	7,500	7,200	9,040	65,088,000
11/03/2014	7,400	0.00 ■■	0.00	7,400	7,400	7,200	7,640	56,536,000
10/03/2014	7,400	0.20 ▲	2.78	7,000	7,500	7,000	5,410	40,034,000
07/03/2014	7,200	-0.50 ▼	-6.49	7,400	7,600	7,200	7,020	50,544,000
06/03/2014	7,700	0.10 ▲	1.32	7,100	7,800	7,100	13,900	107,030,000
05/03/2014	7,600	0.20 ▲	2.70	7,600	7,600	7,400	2,470	18,772,000
04/03/2014	7,400	0.30 ▲	4.23	7,400	7,400	6,800	6,080	44,992,000
03/03/2014	7,100	-0.40 ▼	-5.33	7,200	7,300	7,100	7,890	56,019,000
28/02/2014	7,500	-0.20 ▼	-2.60	7,800	7,800	7,500	1,030	7,725,000
27/02/2014	7,700	0.10 ▲	1.32	7,500	7,800	7,500	9,980	76,846,000
26/02/2014	7,600	0.00 ■■	0.00	7,800	7,800	7,600	21,270	161,652,000
25/02/2014	7,600	0.20 ▲	2.70	7,400	7,600	7,400	5,880	44,688,000
24/02/2014	7,400	-0.10 ▼	-1.33	7,500	7,500	7,400	1,630	12,062,000
21/02/2014	7,500	0.10 ▲	1.35	7,000	7,500	7,000	1,170	8,775,000
20/02/2014	7,400	0.00 ■■	0.00	7,600	7,600	7,400	7,290	53,946,000
19/02/2014	7,400	0.00 ■■	0.00	7,600	7,600	7,300	9,810	72,594,000
18/02/2014	7,400	-0.30 ▼	-3.90	7,700	7,700	7,400	12,340	91,316,000
17/02/2014	7,700	0.20 ▲	2.67	7,800	7,800	7,000	7,260	55,902,000
14/02/2014	7,500	0.30 ▲	4.17	7,300	7,600	7,200	8,470	63,525,000
13/02/2014	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	8,810	63,432,000
12/02/2014	7,500	-0.30 ▼	-3.85	8,300	8,300	7,500	110	825,000
11/02/2014	7,800	0.50 ▲	6.85	7,800	7,800	7,500	70,000	546,000,000
10/02/2014	7,300	0.40 ▲	5.80	7,000	7,300	7,000	16,560	120,888,000
07/02/2014	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	9,180	63,342,000
06/02/2014	7,000	0.10 ▲	1.45	7,000	7,000	7,000	10,220	71,540,000
27/01/2014	6,900	0.20 ▲	2.99	6,500	6,900	6,500	2,250	15,525,000
24/01/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
23/01/2014	6,700	-0.20 ▼	-2.90	6,600	6,900	6,600	790	5,293,000
22/01/2014	6,900	0.00 ■■	0.00	7,100	7,100	6,900	50	345,000
21/01/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	9,190	63,411,000
20/01/2014	6,900	0.00 ■■	0.00	6,900	7,000	6,900	45,700	315,330,000
17/01/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,800	4,520	31,188,000
16/01/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	26,000	179,400,000
15/01/2014	6,900	0.20 ▲	2.99	6,800	6,900	6,800	5,710	39,399,000
14/01/2014	6,700	-0.20 ▼	-2.90	6,900	6,900	6,700	14,010	93,867,000
13/01/2014	6,900	0.10 ▲	1.47	6,800	6,900	6,800	6,520	44,988,000
10/01/2014	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	2,690	18,292,000
09/01/2014	7,000	0.20 ▲	2.94	6,900	7,000	6,800	29,310	205,170,000
08/01/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	6,000	40,800,000
07/01/2014	6,800	-0.20 ▼	-2.86	7,300	7,300	6,800	15,100	102,680,000
06/01/2014	7,000	0.20 ▲	2.94	6,500	7,000	6,500	2,470	17,290,000
03/01/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
02/01/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
31/12/2013	6,800	0.00 ■■	0.00	6,600	7,000	6,500	1,040	7,072,000
30/12/2013	6,800	-0.10 ▼	-1.45	6,600	6,800	6,600	7,560	51,408,000
27/12/2013	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	2,980	20,562,000
26/12/2013	7,000	0.00 ■■	0.00	7,400	7,400	7,000	5,110	35,770,000
25/12/2013	7,000	0.40 ▲	6.06	6,700	7,000	6,700	38,190	267,330,000
24/12/2013	6,600	-0.20 ▼	-2.94	6,600	6,600	6,600	9,080	59,928,000
23/12/2013	6,800	0.20 ▲	3.03	6,300	6,800	6,300	1,040	7,072,000
20/12/2013	6,600	0.20 ▲	3.12	6,400	6,600	6,400	14,220	93,852,000
19/12/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	1,500	9,600,000
18/12/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
17/12/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	3,700	23,680,000
16/12/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
13/12/2013	6,400	0.10 ▲	1.59	6,400	6,400	6,400	1,660	10,624,000
12/12/2013	6,300	0.00 ■■	0.00	6,500	6,500	6,300	2,210	13,923,000
11/12/2013	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	6,010	37,863,000
10/12/2013	6,400	0.10 ▲	1.59	6,600	6,600	6,400	2,120	13,568,000
09/12/2013	6,300	-0.30 ▼	-4.55	6,600	6,600	6,300	2,710	17,073,000
06/12/2013	6,600	0.10 ▲	1.54	6,500	6,600	6,500	1,220	8,052,000
05/12/2013	6,500	-0.20 ▼	-2.99	6,500	6,500	6,500	5,050	32,825,000
04/12/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
03/12/2013	6,700	0.40 ▲	6.35	6,100	6,700	6,100	2,640	17,688,000
02/12/2013	6,300	-0.30 ▼	-4.55	6,300	6,300	6,200	8,070	50,841,000
29/11/2013	6,600	-0.10 ▼	-1.49	6,500	6,600	6,400	9,080	59,928,000
28/11/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,300	7,580	50,786,000
27/11/2013	6,700	0.10 ▲	1.52	6,700	6,700	6,500	2,450	16,415,000
26/11/2013	6,600	-0.10 ▼	-1.49	6,500	6,700	6,500	230	1,518,000
25/11/2013	6,700	-0.30 ▼	-4.29	6,600	6,700	6,600	4,060	27,202,000
22/11/2013	7,000	-0.10 ▼	-1.41	6,700	7,000	6,700	11,890	83,230,000
21/11/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
20/11/2013	7,100	0.10 ▲	1.43	7,000	7,100	6,700	21,310	151,301,000
19/11/2013	7,000	0.10 ▲	1.45	6,500	7,000	6,500	1,170	8,190,000
18/11/2013	6,900	0.10 ▲	1.47	6,800	7,200	6,800	320	2,208,000
15/11/2013	6,800	0.30 ▲	4.62	6,400	6,800	6,400	700	4,760,000
14/11/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
13/11/2013	6,500	0.00 ■■	0.00	6,300	6,500	6,200	4,240	27,560,000
12/11/2013	6,500	-0.20 ▼	-2.99	6,700	6,700	6,400	100	650,000
11/11/2013	6,700	0.30 ▲	4.69	6,700	6,700	6,700	1,020	6,834,000
08/11/2013	6,400	0.40 ▲	6.67	6,200	6,400	6,200	5,470	35,008,000
07/11/2013	6,000	0.10 ▲	1.69	6,000	6,200	6,000	5,020	30,120,000
06/11/2013	5,900	0.10 ▲	1.72	6,000	6,200	5,900	7,570	44,663,000
05/11/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
04/11/2013	5,800	0.00 ■■	0.00	5,900	5,900	5,800	3,110	18,038,000
01/11/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
31/10/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	100	580,000
30/10/2013	5,800	-0.40 ▼	-6.45	5,800	5,900	5,800	3,140	18,212,000
29/10/2013	6,200	0.40 ▲	6.90	6,000	6,200	5,600	3,940	24,428,000
28/10/2013	5,800	0.10 ▲	1.75	5,800	5,800	5,800	70	406,000
25/10/2013	5,700	-0.20 ▼	-3.39	5,700	5,800	5,700	210	1,197,000
24/10/2013	5,900	0.30 ▲	5.36	5,700	5,900	5,600	5,150	30,385,000
23/10/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
22/10/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,500	9,260	51,856,000
21/10/2013	5,600	0.00 ■■	0.00	5,600	5,700	5,600	1,890	10,584,000
18/10/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	8,240	46,144,000
17/10/2013	5,600	0.10 ▲	1.82	5,600	5,600	5,600	300	1,680,000
16/10/2013	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	380	2,090,000
15/10/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	140	784,000
14/10/2013	5,600	0.10 ▲	1.82	5,600	5,600	5,600	400	2,240,000
11/10/2013	5,500	-0.20 ▼	-3.51	5,600	5,600	5,400	9,610	52,855,000
10/10/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	2,000	11,400,000
09/10/2013	5,700	0.00 ■■	0.00	5,500	5,700	5,500	1,210	6,897,000
08/10/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
07/10/2013	5,700	-0.10 ▼	-1.72	5,700	5,700	5,700	640	3,648,000
04/10/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,700	5,360	31,088,000
03/10/2013	5,800	0.20 ▲	3.57	5,600	5,800	5,600	1,520	8,816,000
02/10/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
01/10/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
30/09/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	1,770	9,912,000
27/09/2013	5,600	-0.20 ▼	-3.45	5,700	5,700	5,600	3,900	21,840,000
26/09/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
25/09/2013	5,800	0.10 ▲	1.75	5,800	5,800	5,800	20	116,000
24/09/2013	5,700	0.10 ▲	1.79	5,700	5,700	5,700	160	912,000
23/09/2013	5,600	0.10 ▲	1.82	5,600	5,600	5,600	900	5,040,000
20/09/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	1,090	5,995,000
19/09/2013	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	10,920	60,060,000
18/09/2013	5,600	0.00 ■■	0.00	5,500	5,600	5,500	5,690	31,864,000
17/09/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
16/09/2013	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	20	112,000
13/09/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
12/09/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
11/09/2013	5,800	0.30 ▲	5.45	5,800	5,800	5,800	10	58,000
10/09/2013	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	10	55,000
09/09/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
06/09/2013	5,600	0.10 ▲	1.82	5,600	5,600	5,600	500	2,800,000
05/09/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	430	2,365,000
04/09/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
03/09/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
30/08/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	300	1,650,000
29/08/2013	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	190	1,045,000
28/08/2013	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	760	4,332,000
27/08/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
26/08/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
23/08/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
22/08/2013	6,000	-0.10 ▼	-1.64	6,000	6,000	5,900	250	1,500,000
21/08/2013	6,100	0.10 ▲	1.67	5,700	6,100	5,700	3,940	24,034,000
20/08/2013	6,000	-0.10 ▼	-1.64	6,000	6,000	6,000	1,490	8,940,000
19/08/2013	6,100	0.20 ▲	3.39	5,900	6,100	5,900	70,000	427,000,000
16/08/2013	5,900	-0.20 ▼	-3.28	6,100	6,100	5,900	3,940	23,246,000
15/08/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	360	2,196,000
14/08/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	4,910	29,951,000
13/08/2013	6,100	-0.20 ▼	-3.17	6,100	6,100	6,100	1,000	6,100,000
12/08/2013	6,300	0.40 ▲	6.78	6,000	6,300	6,000	21,540	135,702,000
09/08/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,900	4,430	26,137,000
08/08/2013	5,900	-0.10 ▼	-1.67	5,800	6,000	5,800	22,140	130,626,000
07/08/2013	6,000	0.20 ▲	3.45	5,800	6,000	5,700	16,020	96,120,000
06/08/2013	5,800	0.10 ▲	1.75	5,700	5,800	5,700	49,940	289,652,000
05/08/2013	5,700	0.10 ▲	1.79	5,700	5,700	5,600	33,210	189,297,000
02/08/2013	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	2,000	11,200,000
01/08/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,600	5,120	29,184,000
31/07/2013	5,700	-0.20 ▼	-3.39	5,800	5,800	5,700	8,080	46,056,000
30/07/2013	5,900	0.30 ▲	5.36	5,700	5,900	5,700	2,300	13,570,000
29/07/2013	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	11,830	66,248,000
26/07/2013	5,700	0.10 ▲	1.79	5,600	5,700	5,500	7,920	45,144,000
25/07/2013	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	2,070	11,592,000
24/07/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
23/07/2013	5,700	0.20 ▲	3.64	5,600	5,700	5,600	530	3,021,000
22/07/2013	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	3,980	21,890,000
19/07/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
18/07/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,400	4,350	24,795,000
17/07/2013	5,700	-0.10 ▼	-1.72	5,600	5,700	5,600	150	855,000
16/07/2013	5,800	0.00 ■■	0.00	5,600	5,800	5,600	210	1,218,000
15/07/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	10	58,000
12/07/2013	5,800	-0.20 ▼	-3.33	6,000	6,000	5,800	580	3,364,000
11/07/2013	6,000	0.10 ▲	1.69	5,700	6,000	5,700	2,850	17,100,000
10/07/2013	5,900	0.30 ▲	5.36	5,600	5,900	5,600	2,360	13,924,000
09/07/2013	5,600	-0.10 ▼	-1.75	5,600	5,800	5,600	2,840	15,904,000
08/07/2013	5,700	-0.10 ▼	-1.72	5,700	5,700	5,700	1,000	5,700,000
05/07/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	30	174,000
04/07/2013	5,800	0.10 ▲	1.75	5,700	5,800	5,700	1,030	5,974,000
03/07/2013	5,700	-0.10 ▼	-1.72	5,700	5,800	5,700	330	1,881,000
02/07/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	40	232,000
01/07/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	510	2,958,000
28/06/2013	5,800	0.20 ▲	3.57	5,600	5,800	5,600	1,040	6,032,000
27/06/2013	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	20	112,000
26/06/2013	5,700	0.00 ■■	0.00	5,800	5,800	5,600	650	3,705,000
25/06/2013	5,700	0.10 ▲	1.79	5,400	5,700	5,400	2,470	14,079,000
24/06/2013	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	8,010	44,856,000
21/06/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
20/06/2013	5,800	0.10 ▲	1.75	5,500	5,800	5,500	6,010	34,858,000
19/06/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	20	114,000
18/06/2013	5,700	-0.10 ▼	-1.72	5,500	5,700	5,400	3,470	19,779,000
17/06/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	100	580,000
14/06/2013	5,800	-0.10 ▼	-1.69	5,600	5,800	5,600	340	1,972,000
13/06/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,900	20	118,000
12/06/2013	5,900	0.00 ■■	0.00	5,800	5,900	5,800	3,020	17,818,000
11/06/2013	5,900	0.30 ▲	5.36	5,600	5,900	5,600	1,530	9,027,000
10/06/2013	5,600	0.00 ■■	0.00	5,500	5,600	5,500	2,000	11,200,000
07/06/2013	5,600	-0.20 ▼	-3.45	5,500	5,600	5,500	3,850	21,560,000
06/06/2013	5,800	0.10 ▲	1.75	5,600	5,800	5,600	8,690	50,402,000
05/06/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	340	1,938,000
04/06/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	230	1,311,000
03/06/2013	5,700	0.00 ■■	0.00	5,900	5,900	5,700	50	285,000
31/05/2013	5,700	-0.20 ▼	-3.39	5,700	5,800	5,500	12,640	72,048,000
30/05/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,600	4,290	25,311,000
29/05/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,900	4,200	24,780,000
28/05/2013	5,900	0.10 ▲	1.72	5,900	6,000	5,900	11,580	68,322,000
27/05/2013	5,800	0.00 ■■	0.00	5,600	6,000	5,600	4,060	23,548,000
24/05/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
23/05/2013	5,800	0.10 ▲	1.75	5,700	5,800	5,700	150	870,000
22/05/2013	5,700	0.10 ▲	1.79	5,700	5,700	5,700	60	342,000
21/05/2013	5,600	0.00 ■■	0.00	5,600	5,700	5,600	930	5,208,000
20/05/2013	5,600	0.10 ▲	1.82	5,500	5,600	5,500	390	2,184,000
17/05/2013	5,500	-0.20 ▼	-3.51	5,600	5,600	5,500	17,550	96,525,000
16/05/2013	5,700	-0.30 ▼	-5.00	6,000	6,000	5,600	32,880	187,416,000
15/05/2013	6,000	-0.30 ▼	-4.76	6,300	6,300	5,900	9,380	56,280,000
14/05/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
13/05/2013	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	1,060	6,678,000
10/05/2013	6,400	0.10 ▲	1.59	6,200	6,400	6,200	1,270	8,128,000
09/05/2013	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	570	3,591,000
08/05/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,200	5,040	32,256,000
07/05/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	140	896,000
06/05/2013	6,400	0.40 ▲	6.67	6,100	6,400	6,100	2,810	17,984,000
03/05/2013	6,000	-0.30 ▼	-4.76	6,000	6,300	6,000	4,080	24,480,000
02/05/2013	6,300	-0.10 ▼	-1.56	6,200	6,300	6,200	15,480	97,524,000
26/04/2013	6,400	0.20 ▲	3.23	6,300	6,400	5,900	960	6,144,000
25/04/2013	6,200	0.30 ▲	5.08	6,000	6,200	6,000	4,280	26,536,000
24/04/2013	5,900	-0.10 ▼	-1.67	5,800	5,900	5,700	3,290	19,411,000
23/04/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	310	1,860,000
22/04/2013	6,000	-0.20 ▼	-3.23	5,800	6,000	5,800	4,800	28,800,000
18/04/2013	6,200	0.10 ▲	1.64	6,200	6,200	5,900	70	434,000
17/04/2013	6,100	0.10 ▲	1.67	6,000	6,100	5,800	7,930	48,373,000
16/04/2013	6,000	-0.10 ▼	-1.64	5,900	6,000	5,900	30	180,000
15/04/2013	6,100	-0.10 ▼	-1.61	6,200	6,200	6,100	1,300	7,930,000
12/04/2013	6,200	0.30 ▲	5.08	5,700	6,200	5,700	80	496,000
11/04/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,900	240	1,416,000
10/04/2013	5,900	0.30 ▲	5.36	5,700	5,900	5,700	3,440	20,296,000
09/04/2013	5,600	-0.30 ▼	-5.08	6,000	6,000	5,600	210	1,176,000
08/04/2013	5,900	-0.20 ▼	-3.28	6,000	6,100	5,700	13,610	80,299,000
05/04/2013	6,100	-0.10 ▼	-1.61	6,200	6,200	6,100	12,470	76,067,000
04/04/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
03/04/2013	6,200	-0.10 ▼	-1.59	6,300	6,300	6,100	220	1,364,000
02/04/2013	6,300	-0.10 ▼	-1.56	6,300	6,300	6,200	2,190	13,797,000
01/04/2013	6,400	0.10 ▲	1.59	6,300	6,400	6,300	15,120	96,768,000
29/03/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
28/03/2013	6,300	0.10 ▲	1.61	6,000	6,300	6,000	1,010	6,363,000
27/03/2013	6,200	0.10 ▲	1.64	6,200	6,200	6,200	100	620,000
26/03/2013	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	10	61,000
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	6,400	6,400	6,400	0	0
21/03/2013	6,400	0.20 ▲	3.23	6,400	6,400	6,400	100	640,000
20/03/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
19/03/2013	6,200	0.00 ■■	0.00	6,400	6,400	6,200	290	1,798,000
18/03/2013	6,200	-0.20 ▼	-3.12	6,200	6,200	6,200	10	62,000
15/03/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	110	704,000
14/03/2013	6,400	0.00 ■■	0.00	6,400	6,500	6,100	400	2,560,000
13/03/2013	6,400	0.00 ■■	0.00	6,200	6,400	6,100	70	448,000
12/03/2013	6,400	-0.10 ▼	-1.54	6,300	6,400	6,300	110	704,000
11/03/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	2,550	16,575,000
08/03/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	30	195,000
07/03/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	4,080	26,520,000
06/03/2013	6,500	0.10 ▲	1.56	6,500	6,500	6,500	1,480	9,620,000
05/03/2013	6,400	-0.10 ▼	-1.54	6,500	6,500	6,100	620	3,968,000
04/03/2013	6,500	0.10 ▲	1.56	6,500	6,600	6,500	1,330	8,645,000
01/03/2013	6,400	-0.20 ▼	-3.03	6,500	6,500	6,400	720	4,608,000
28/02/2013	6,600	0.10 ▲	1.54	6,600	6,600	6,600	10	66,000
27/02/2013	6,500	0.10 ▲	1.56	6,500	6,500	6,500	10	65,000
26/02/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
25/02/2013	6,400	-0.30 ▼	-4.48	6,700	6,700	6,400	1,110	7,104,000
22/02/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,500	1,710	11,457,000
21/02/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	950	6,365,000
20/02/2013	6,700	0.00 ■■	0.00	7,000	7,000	6,700	1,240	8,308,000
19/02/2013	6,700	0.00 ■■	0.00	7,000	7,000	6,700	1,320	8,844,000
18/02/2013	6,700	0.10 ▲	1.52	6,600	6,700	6,600	49,770	333,459,000
08/02/2013	6,600	0.30 ▲	4.76	6,400	6,600	6,400	920	6,072,000
07/02/2013	6,300	-0.10 ▼	-1.56	6,200	6,300	6,000	5,740	36,162,000
06/02/2013	6,400	0.20 ▲	3.23	6,400	6,400	6,400	10	64,000
05/02/2013	6,200	0.20 ▲	3.33	6,000	6,400	6,000	5,600	34,720,000
04/02/2013	6,000	-0.40 ▼	-6.25	6,400	6,600	6,000	4,450	26,700,000
01/02/2013	6,400	0.10 ▲	1.59	6,300	6,400	6,300	9,170	58,688,000
31/01/2013	6,300	0.00 ■■	0.00	6,300	6,400	6,300	2,400	15,120,000
30/01/2013	6,300	0.10 ▲	1.61	6,200	6,300	6,200	30,500	192,150,000
29/01/2013	6,200	0.10 ▲	1.64	6,200	6,200	6,100	5,890	36,518,000
28/01/2013	6,100	0.10 ▲	1.67	6,000	6,200	6,000	4,120	25,132,000
25/01/2013	6,000	0.00 ■■	0.00	6,000	6,200	6,000	2,650	15,900,000
24/01/2013	6,000	-0.10 ▼	-1.64	6,000	6,000	6,000	30	180,000
23/01/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
22/01/2013	6,100	-0.40 ▼	-6.15	6,100	6,100	6,100	680	4,148,000
21/01/2013	6,500	0.20 ▲	3.17	6,500	6,500	6,500	370	2,405,000
18/01/2013	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	2,020	12,726,000
17/01/2013	6,400	0.10 ▲	1.59	6,400	6,400	6,300	2,120	13,568,000
16/01/2013	6,300	0.20 ▲	3.28	6,100	6,300	6,100	5,720	36,036,000
15/01/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,000	970	5,917,000
14/01/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	10,000	61,000,000
11/01/2013	6,100	0.00 ■■	0.00	6,000	6,100	5,900	1,220	7,442,000
10/01/2013	6,100	-0.10 ▼	-1.61	6,000	6,100	5,900	8,180	49,898,000
09/01/2013	6,200	0.10 ▲	1.64	6,000	6,200	6,000	20	124,000
08/01/2013	6,100	0.00 ■■	0.00	6,000	6,400	6,000	480	2,928,000
07/01/2013	6,100	0.00 ■■	0.00	6,400	6,400	6,100	22,720	138,592,000
04/01/2013	6,100	-0.20 ▼	-3.17	6,300	6,300	6,100	9,590	58,499,000
03/01/2013	6,300	0.10 ▲	1.61	6,300	6,400	6,200	8,060	50,778,000
02/01/2013	6,200	0.00 ■■	0.00	6,300	6,500	6,000	4,060	25,172,000
28/12/2012	6,200	0.20 ▲	3.33	5,900	6,200	5,900	610	3,782,000
27/12/2012	6,000	-0.10 ▼	-1.64	5,900	6,100	5,900	8,110	48,660,000
26/12/2012	6,100	-0.10 ▼	-1.61	5,900	6,100	5,900	10,660	65,026,000
25/12/2012	6,200	-0.10 ▼	-1.59	6,000	6,200	6,000	6,400	39,680,000
24/12/2012	6,300	-0.10 ▼	-1.56	6,100	6,300	6,100	3,900	24,570,000
21/12/2012	6,400	0.10 ▲	1.59	6,400	6,400	6,300	1,110	7,104,000
20/12/2012	6,300	0.10 ▲	1.61	6,300	6,300	6,300	120	756,000
19/12/2012	6,200	-0.20 ▼	-3.12	6,500	6,500	6,200	4,670	28,954,000
18/12/2012	6,400	0.30 ▲	4.92	6,300	6,400	6,000	4,430	28,352,000
17/12/2012	6,100	0.10 ▲	1.67	6,300	6,300	6,100	3,450	21,045,000
14/12/2012	6,000	-0.30 ▼	-4.76	6,400	6,400	6,000	50	300,000
13/12/2012	6,300	0.10 ▲	1.61	6,200	6,300	6,200	30	189,000
12/12/2012	6,200	0.20 ▲	3.33	6,200	6,200	6,200	1,010	6,262,000
11/12/2012	6,000	-0.10 ▼	-1.64	6,400	6,400	6,000	190	1,140,000
10/12/2012	6,100	-0.10 ▼	-1.61	6,100	6,100	6,100	990	6,039,000
07/12/2012	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
06/12/2012	6,200	0.20 ▲	3.33	6,200	6,200	6,200	20	124,000
05/12/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	60	360,000
04/12/2012	6,000	0.10 ▲	1.69	5,900	6,000	5,900	640	3,840,000
03/12/2012	5,900	-0.30 ▼	-4.84	6,000	6,100	5,900	2,150	12,685,000
30/11/2012	6,200	0.20 ▲	3.33	6,200	6,200	6,200	40	248,000
29/11/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
28/11/2012	6,000	0.00 ■■	0.00	5,700	6,000	5,700	3,270	19,620,000
27/11/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,250	7,500,000
26/11/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
23/11/2012	6,000	0.10 ▲	1.69	6,000	6,100	6,000	5,920	35,520,000
22/11/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,900	10	59,000
21/11/2012	5,700	-0.30 ▼	-5.00	6,000	6,000	5,700	1,750	9,975,000
20/11/2012	6,000	0.20 ▲	3.45	5,800	6,000	5,800	13,440	80,640,000
19/11/2012	5,800	-0.20 ▼	-3.33	5,800	5,800	5,800	460	2,668,000
16/11/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	280	1,680,000
15/11/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
14/11/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
13/11/2012	6,000	0.00 ■■	0.00	5,800	6,000	5,800	3,530	21,180,000
12/11/2012	6,000	0.20 ▲	3.45	5,600	6,000	5,600	960	5,760,000
09/11/2012	5,800	-0.30 ▼	-4.92	6,200	6,200	5,800	610	3,538,000
08/11/2012	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
07/11/2012	6,100	0.00 ■■	0.00	6,100	6,100	6,100	1,730	10,553,000
06/11/2012	6,100	0.00 ■■	0.00	6,400	6,400	6,100	6,030	36,783,000
05/11/2012	6,100	0.20 ▲	3.39	5,900	6,100	5,900	4,550	27,755,000
02/11/2012	5,900	-0.30 ▼	-4.84	5,900	5,900	5,900	6,760	39,884,000
01/11/2012	6,200	-0.20 ▼	-3.12	6,100	6,200	6,100	3,080	19,096,000
31/10/2012	6,400	0.20 ▲	3.23	6,400	6,400	6,400	70	448,000
30/10/2012	6,200	0.00 ■■	0.00	6,200	6,500	6,200	1,210	7,502,000
29/10/2012	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	320	1,984,000
26/10/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,500	2,840	18,460,000
25/10/2012	6,500	0.00 ■■	0.00	6,300	6,500	6,300	210	1,365,000
24/10/2012	6,500	0.20 ▲	3.17	6,500	6,500	6,500	100	650,000
23/10/2012	6,300	0.00 ■■	0.00	6,400	6,500	6,300	6,650	41,895,000
22/10/2012	6,300	-0.10 ▼	-1.56	6,300	6,300	6,300	1,320	8,316,000
19/10/2012	6,400	0.00 ■■	0.00	6,400	6,400	6,400	5,910	37,824,000
18/10/2012	6,400	0.00 ■■	0.00	6,300	6,400	6,300	3,030	19,392,000
17/10/2012	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	5,140	32,896,000
16/10/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
15/10/2012	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	2,200	14,300,000
12/10/2012	6,600	0.00 ■■	0.00	6,600	6,700	6,300	12,170	80,322,000
11/10/2012	6,600	0.20 ▲	3.12	6,400	6,600	6,400	7,370	48,642,000
10/10/2012	6,400	-0.10 ▼	-1.54	6,400	6,500	6,300	6,120	39,168,000
09/10/2012	6,500	-0.10 ▼	-1.52	6,500	6,600	6,500	4,040	26,260,000
08/10/2012	6,600	0.10 ▲	1.54	6,700	6,700	6,600	110	726,000
05/10/2012	6,500	0.00 ■■	0.00	6,200	6,800	6,200	1,180	7,670,000
04/10/2012	6,500	-0.30 ▼	-4.41	6,600	6,600	6,500	2,900	18,850,000
03/10/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
02/10/2012	6,800	-0.10 ▼	-1.45	6,600	6,800	6,600	110	748,000
01/10/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
28/09/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
27/09/2012	6,900	0.20 ▲	2.99	6,900	6,900	6,900	80	552,000
26/09/2012	6,700	0.10 ▲	1.52	6,600	6,700	6,300	870	5,829,000
25/09/2012	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	10	66,000
24/09/2012	6,700	-0.20 ▼	-2.90	6,700	6,700	6,700	3,270	21,909,000
21/09/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
20/09/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
19/09/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
18/09/2012	6,900	0.20 ▲	2.99	6,500	6,900	6,500	2,270	15,663,000
17/09/2012	6,700	0.00 ■■	0.00	6,800	6,800	6,700	320	2,144,000
14/09/2012	6,700	-0.30 ▼	-4.29	7,300	7,300	6,700	3,700	24,790,000
13/09/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
12/09/2012	7,000	0.30 ▲	4.48	6,900	7,000	6,900	110	770,000
11/09/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	2,620	17,554,000
10/09/2012	6,700	-0.30 ▼	-4.29	6,800	6,900	6,700	20,770	139,159,000
07/09/2012	7,000	0.00 ■■	0.00	7,000	7,000	6,800	100	700,000
06/09/2012	7,000	0.30 ▲	4.48	7,000	7,000	7,000	10	70,000
05/09/2012	6,700	-0.10 ▼	-1.47	6,600	6,700	6,600	760	5,092,000
04/09/2012	6,800	-0.30 ▼	-4.23	6,800	6,800	6,800	50	340,000
31/08/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
30/08/2012	7,100	0.30 ▲	4.41	7,100	7,100	6,500	7,070	50,197,000
29/08/2012	6,800	-0.30 ▼	-4.23	6,900	7,200	6,800	1,300	8,840,000
28/08/2012	7,100	-0.30 ▼	-4.05	7,100	7,100	7,100	360	2,556,000
27/08/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
24/08/2012	7,400	0.30 ▲	4.23	6,800	7,400	6,800	5,970	44,178,000
23/08/2012	7,100	-0.10 ▼	-1.39	6,900	7,100	6,900	6,490	46,079,000
22/08/2012	7,200	0.10 ▲	1.41	6,900	7,200	6,900	1,000	7,200,000
21/08/2012	7,100	-0.10 ▼	-1.39	7,100	7,100	6,900	5,940	42,174,000
20/08/2012	7,200	0.30 ▲	4.35	7,100	7,200	6,900	6,450	46,440,000
17/08/2012	6,900	0.00 ■■	0.00	6,600	6,900	6,600	28,120	194,028,000
16/08/2012	6,900	-0.20 ▼	-2.82	7,400	7,400	6,900	1,050	7,245,000
15/08/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	140	994,000
14/08/2012	7,100	-0.30 ▼	-4.05	7,400	7,400	7,100	9,410	66,811,000
13/08/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
10/08/2012	7,400	0.00 ■■	0.00	7,100	7,400	7,100	27,880	206,312,000
09/08/2012	7,400	0.20 ▲	2.78	7,300	7,400	7,200	5,020	37,148,000
08/08/2012	7,200	0.20 ▲	2.86	7,200	7,200	7,200	50	360,000
07/08/2012	7,000	0.30 ▲	4.48	7,000	7,000	6,900	3,030	21,210,000
06/08/2012	6,700	-0.30 ▼	-4.29	7,100	7,200	6,700	6,100	40,870,000
03/08/2012	7,000	-0.10 ▼	-1.41	7,200	7,200	7,000	650	4,550,000
02/08/2012	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	1,570	11,147,000
01/08/2012	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	1,250	9,000,000
31/07/2012	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	60	450,000
30/07/2012	7,800	0.30 ▲	4.00	7,500	7,800	7,500	360	2,808,000
27/07/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
26/07/2012	7,500	0.30 ▲	4.17	7,100	7,500	7,100	1,320	9,900,000
25/07/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
24/07/2012	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	13,160	94,752,000
23/07/2012	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	530	3,975,000
20/07/2012	7,800	0.20 ▲	2.63	7,700	7,800	7,700	250	1,950,000
19/07/2012	7,600	0.10 ▲	1.33	7,200	7,600	7,200	3,500	26,600,000
18/07/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	20	150,000
17/07/2012	7,500	-0.20 ▼	-2.60	7,500	7,500	7,400	6,230	46,725,000
16/07/2012	7,700	0.20 ▲	2.67	7,700	7,700	7,700	10	77,000
13/07/2012	7,500	0.20 ▲	2.74	7,100	7,500	7,100	810	6,075,000
12/07/2012	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	10,180	74,314,000
11/07/2012	7,400	0.20 ▲	2.78	7,400	7,400	7,400	30	222,000
10/07/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	1,910	13,752,000
09/07/2012	7,200	0.10 ▲	1.41	7,200	7,200	7,000	4,560	32,832,000
06/07/2012	7,100	0.00 ■■	0.00	7,200	7,200	7,100	560	3,976,000
05/07/2012	7,100	-0.30 ▼	-4.05	7,100	7,100	7,100	3,470	24,637,000
04/07/2012	7,400	0.00 ■■	0.00	7,600	7,600	7,100	150	1,110,000
03/07/2012	7,400	-0.10 ▼	-1.33	7,200	7,400	7,200	5,300	39,220,000
02/07/2012	7,500	0.10 ▲	1.35	7,500	7,500	7,100	10,040	75,300,000
29/06/2012	7,400	0.20 ▲	2.78	7,400	7,400	7,400	650	4,810,000
28/06/2012	7,200	0.10 ▲	1.41	7,200	7,200	7,200	5,260	37,872,000
27/06/2012	7,100	-0.10 ▼	-1.39	7,300	7,300	7,100	4,320	30,672,000
26/06/2012	7,200	-0.30 ▼	-4.00	7,200	7,500	7,200	18,230	131,256,000
25/06/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	3,000	22,500,000
22/06/2012	7,500	0.00 ■■	0.00	7,600	7,600	7,500	100	750,000
21/06/2012	7,500	-0.20 ▼	-2.60	7,800	7,800	7,500	2,020	15,150,000
20/06/2012	7,700	0.00 ■■	0.00	7,700	8,000	7,700	3,010	23,177,000
19/06/2012	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
18/06/2012	7,700	0.00 ■■	0.00	7,500	7,700	7,500	14,810	114,037,000
15/06/2012	7,700	0.30 ▲	4.05	7,700	7,700	7,700	60	462,000
14/06/2012	7,400	0.00 ■■	0.00	7,500	7,700	7,400	5,710	42,254,000
13/06/2012	7,400	0.00 ■■	0.00	7,500	7,500	7,400	5,700	42,180,000
12/06/2012	7,400	-0.30 ▼	-3.90	7,700	7,700	7,400	12,610	93,314,000
11/06/2012	7,700	0.10 ▲	1.32	7,400	7,700	7,400	40	308,000
08/06/2012	7,600	-0.20 ▼	-2.56	8,000	8,000	7,500	4,950	37,620,000
07/06/2012	7,800	0.00 ■■	0.00	7,600	7,800	7,600	9,390	73,242,000
06/06/2012	7,800	0.10 ▲	1.30	7,400	7,800	7,400	8,930	69,654,000
05/06/2012	7,700	0.20 ▲	2.67	7,300	7,700	7,300	16,020	123,354,000
04/06/2012	8,300	-0.20 ▼	-2.35	8,700	8,700	8,200	11,370	94,371,000
01/06/2012	8,500	-0.20 ▼	-2.30	8,500	8,700	8,400	15,110	128,435,000
31/05/2012	8,700	-0.10 ▼	-1.14	8,600	8,800	8,400	31,500	274,050,000
30/05/2012	8,800	0.00 ■■	0.00	8,800	8,900	8,700	19,830	174,504,000
29/05/2012	8,800	0.10 ▲	1.15	8,700	8,800	8,500	9,600	84,480,000
28/05/2012	8,700	0.10 ▲	1.16	8,700	9,000	8,700	24,030	209,061,000
25/05/2012	8,600	0.20 ▲	2.38	8,600	8,700	8,400	34,100	293,260,000
24/05/2012	8,400	0.40 ▲	5.00	7,800	8,400	7,800	26,170	219,828,000
23/05/2012	8,000	-0.40 ▼	-4.76	8,400	8,500	8,000	16,320	130,560,000
22/05/2012	8,400	0.40 ▲	5.00	8,400	8,400	8,300	19,610	164,724,000
21/05/2012	8,000	0.30 ▲	3.90	7,700	8,000	7,700	17,050	136,400,000
18/05/2012	7,700	-0.30 ▼	-3.75	7,900	8,000	7,700	5,930	45,661,000
17/05/2012	8,000	-0.20 ▼	-2.44	8,500	8,500	8,000	9,990	79,920,000
16/05/2012	8,200	0.00 ■■	0.00	8,300	8,300	7,900	17,830	146,206,000
15/05/2012	8,200	-0.40 ▼	-4.65	8,300	8,300	8,200	51,060	418,692,000
14/05/2012	8,600	-0.40 ▼	-4.44	8,800	8,800	8,600	37,270	320,522,000
11/05/2012	9,000	0.00 ■■	0.00	8,700	9,000	8,600	128,930	1,160,370,000
10/05/2012	9,000	-0.40 ▼	-4.26	9,400	9,700	9,000	32,340	291,060,000
09/05/2012	9,400	0.30 ▲	3.30	9,400	9,400	8,700	48,740	458,156,000
08/05/2012	9,100	0.40 ▲	4.60	9,100	9,100	9,100	100,390	913,549,000
07/05/2012	8,700	0.40 ▲	4.82	8,500	8,700	8,500	193,240	1,681,188,000
04/05/2012	8,300	0.20 ▲	2.47	8,200	8,500	8,100	53,030	440,149,000
03/05/2012	8,100	0.10 ▲	1.25	8,000	8,200	8,000	14,800	119,880,000
02/05/2012	8,000	-0.30 ▼	-3.61	8,100	8,400	8,000	40,250	322,000,000
27/04/2012	8,300	0.20 ▲	2.47	7,900	8,300	7,900	61,150	507,545,000
26/04/2012	8,100	0.00 ■■	0.00	7,900	8,100	7,700	12,180	98,658,000
25/04/2012	8,100	0.20 ▲	2.53	7,900	8,200	7,800	33,520	271,512,000
24/04/2012	7,900	0.20 ▲	2.60	7,600	7,900	7,500	660	5,214,000
23/04/2012	7,700	-0.20 ▼	-2.53	7,800	7,900	7,700	14,240	109,648,000
20/04/2012	7,900	0.00 ■■	0.00	7,700	7,900	7,700	4,910	38,789,000
19/04/2012	7,900	-0.10 ▼	-1.25	7,900	8,000	7,700	9,310	73,549,000
18/04/2012	8,000	0.00 ■■	0.00	8,000	8,100	8,000	30,770	246,160,000
17/04/2012	8,000	0.10 ▲	1.27	8,000	8,100	7,900	37,110	296,880,000
16/04/2012	7,900	0.00 ■■	0.00	7,900	8,000	7,800	41,580	328,482,000
13/04/2012	7,900	0.00 ■■	0.00	7,800	8,000	7,800	8,210	64,859,000
12/04/2012	7,900	0.10 ▲	1.28	7,800	7,900	7,700	27,470	217,013,000
11/04/2012	7,800	0.10 ▲	1.30	7,800	7,800	7,600	10,990	85,722,000
10/04/2012	7,700	0.30 ▲	4.05	7,300	7,700	7,300	23,970	184,569,000
09/04/2012	7,400	-0.20 ▼	-2.63	7,600	7,600	7,400	5,990	44,326,000
06/04/2012	7,600	0.10 ▲	1.33	7,600	7,600	7,600	510	3,876,000
05/04/2012	7,500	0.00 ■■	0.00	7,200	7,500	7,200	4,260	31,950,000
04/04/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	11,670	87,525,000
03/04/2012	7,500	-0.10 ▼	-1.32	7,700	7,700	7,400	6,500	48,750,000
30/03/2012	7,600	0.10 ▲	1.33	7,300	7,700	7,300	11,360	86,336,000
29/03/2012	7,500	-0.20 ▼	-2.60	7,800	8,000	7,500	11,370	85,275,000
28/03/2012	7,700	-0.20 ▼	-2.53	7,900	7,900	7,600	19,180	147,686,000
27/03/2012	7,900	0.00 ■■	0.00	7,800	7,900	7,600	29,120	230,048,000
26/03/2012	7,900	0.10 ▲	1.28	7,900	8,000	7,600	23,050	182,095,000
23/03/2012	7,800	0.00 ■■	0.00	7,700	7,900	7,600	15,310	119,418,000
22/03/2012	7,800	0.00 ■■	0.00	7,500	8,000	7,500	5,040	39,312,000
21/03/2012	7,800	0.30 ▲	4.00	7,600	7,800	7,300	25,230	196,794,000
20/03/2012	7,500	0.10 ▲	1.35	7,400	7,500	7,400	1,010	7,575,000
19/03/2012	7,400	0.00 ■■	0.00	7,100	7,400	7,100	7,850	58,090,000
16/03/2012	7,400	-0.10 ▼	-1.33	7,400	7,500	7,300	11,060	81,844,000
15/03/2012	7,500	0.10 ▲	1.35	7,400	7,500	7,400	5,930	44,475,000
14/03/2012	7,400	0.10 ▲	1.37	7,500	7,600	7,400	1,230	9,102,000
13/03/2012	7,300	0.00 ■■	0.00	7,300	7,600	7,300	5,190	37,887,000
12/03/2012	7,300	0.10 ▲	1.39	7,300	7,400	6,900	6,970	50,881,000
09/03/2012	7,200	-0.30 ▼	-4.00	7,600	7,600	7,200	10,030	72,216,000
08/03/2012	7,500	-0.30 ▼	-3.85	7,900	7,900	7,500	7,680	57,600,000
07/03/2012	7,800	0.10 ▲	1.30	7,600	7,900	7,600	11,550	90,090,000
06/03/2012	7,700	-0.30 ▼	-3.75	8,400	8,400	7,700	23,830	183,491,000
05/03/2012	8,000	0.30 ▲	3.90	7,900	8,000	7,900	30,600	244,800,000
02/03/2012	7,700	0.20 ▲	2.67	7,500	7,800	7,500	18,080	139,216,000
01/03/2012	7,500	-0.20 ▼	-2.60	7,700	7,800	7,500	2,920	21,900,000
29/02/2012	7,700	0.00 ■■	0.00	7,500	7,700	7,500	8,140	62,678,000
28/02/2012	7,700	0.00 ■■	0.00	8,000	8,000	7,700	30,820	237,314,000
27/02/2012	7,700	0.30 ▲	4.05	7,600	7,700	7,400	21,190	163,163,000
24/02/2012	7,400	0.10 ▲	1.37	7,500	7,500	7,300	17,060	126,244,000
23/02/2012	7,300	0.20 ▲	2.82	7,400	7,400	7,300	21,700	158,410,000
22/02/2012	7,100	0.10 ▲	1.43	7,000	7,300	7,000	8,520	60,492,000
21/02/2012	7,000	0.00 ■■	0.00	7,000	7,100	7,000	910	6,370,000
20/02/2012	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	12,550	87,850,000
17/02/2012	7,100	0.10 ▲	1.43	7,000	7,100	6,800	23,750	168,625,000
16/02/2012	7,000	-0.10 ▼	-1.41	7,300	7,300	7,000	10,850	75,950,000
15/02/2012	7,100	-0.10 ▼	-1.39	7,300	7,300	7,100	12,560	89,176,000
14/02/2012	7,200	0.30 ▲	4.35	6,800	7,200	6,800	8,740	62,928,000
13/02/2012	6,900	0.10 ▲	1.47	7,000	7,100	6,700	4,400	30,360,000
10/02/2012	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	9,050	61,540,000
09/02/2012	7,000	0.00 ■■	0.00	7,000	7,100	6,800	7,890	55,230,000
08/02/2012	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	6,850	47,950,000
07/02/2012	7,100	0.10 ▲	1.43	7,100	7,100	6,900	2,550	18,105,000
06/02/2012	7,000	0.00 ■■	0.00	7,000	7,100	7,000	2,010	14,070,000
03/02/2012	7,000	-0.20 ▼	-2.78	7,000	7,300	7,000	27,590	193,130,000
02/02/2012	7,200	0.20 ▲	2.86	7,200	7,300	7,200	2,850	20,520,000
01/02/2012	7,000	-0.30 ▼	-4.11	7,300	7,300	7,000	1,100	7,700,000
31/01/2012	7,300	0.00 ■■	0.00	7,300	7,500	7,300	4,230	30,879,000
30/01/2012	7,300	0.20 ▲	2.82	7,300	7,300	7,300	10	73,000
20/01/2012	7,100	-0.20 ▼	-2.74	7,100	7,300	7,100	5,410	38,411,000
19/01/2012	7,300	0.30 ▲	4.29	7,200	7,300	7,200	5,030	36,719,000
18/01/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	3,870	27,090,000
17/01/2012	7,000	0.00 ■■	0.00	7,000	7,300	7,000	4,830	33,810,000
16/01/2012	7,000	-0.10 ▼	-1.41	7,000	7,000	6,900	3,320	23,240,000
13/01/2012	7,100	0.20 ▲	2.90	7,100	7,200	7,000	13,910	98,761,000
12/01/2012	6,900	-0.30 ▼	-4.17	7,500	7,500	6,900	7,100	48,990,000
11/01/2012	7,200	-0.20 ▼	-2.70	7,500	7,500	7,200	3,100	22,320,000
10/01/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,400	10	74,000
09/01/2012	7,400	0.20 ▲	2.78	7,500	7,500	7,000	430	3,182,000
06/01/2012	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	1,160	8,352,000
05/01/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	100	750,000
04/01/2012	7,500	-0.10 ▼	-1.32	7,400	7,500	7,300	3,890	29,175,000
03/01/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,400	2,100	15,960,000
30/12/2011	7,600	0.10 ▲	1.33	7,600	7,600	7,600	110	836,000
29/12/2011	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	1,000	7,500,000
28/12/2011	7,600	0.20 ▲	2.70	7,700	7,700	7,500	1,920	14,592,000
27/12/2011	7,400	-0.30 ▼	-3.90	7,700	7,700	7,400	4,190	31,006,000
26/12/2011	7,700	0.10 ▲	1.32	7,800	7,800	7,300	5,710	43,967,000
23/12/2011	7,600	0.00 ■■	0.00	7,300	7,600	7,300	1,310	9,956,000
22/12/2011	7,600	0.00 ■■	0.00	7,300	7,600	7,300	7,040	53,504,000
21/12/2011	7,600	0.00 ■■	0.00	7,700	7,700	7,600	7,540	57,304,000
20/12/2011	7,600	-0.20 ▼	-2.56	7,500	7,700	7,500	4,720	35,872,000
19/12/2011	7,800	-0.10 ▼	-1.27	7,900	7,900	7,600	40	312,000
16/12/2011	7,900	0.10 ▲	1.28	7,500	8,000	7,500	1,770	13,983,000
15/12/2011	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	30	234,000
14/12/2011	7,900	0.00 ■■	0.00	8,000	8,000	7,600	1,740	13,746,000
13/12/2011	7,900	0.20 ▲	2.60	7,900	7,900	7,900	10	79,000
12/12/2011	7,700	0.10 ▲	1.32	7,600	7,700	7,500	1,950	15,015,000
09/12/2011	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	360	2,736,000
08/12/2011	7,700	-0.30 ▼	-3.75	8,000	8,000	7,700	3,210	24,717,000
07/12/2011	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	1,110	8,880,000
06/12/2011	8,100	0.10 ▲	1.25	8,100	8,100	8,100	90	729,000
05/12/2011	8,000	0.30 ▲	3.90	7,700	8,000	7,700	5,730	45,840,000
02/12/2011	7,700	-0.10 ▼	-1.28	7,800	7,800	7,500	2,010	15,477,000
01/12/2011	7,800	0.10 ▲	1.30	7,700	7,800	7,700	1,110	8,658,000
30/11/2011	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
29/11/2011	7,700	0.00 ■■	0.00	7,700	7,700	7,700	2,010	15,477,000
28/11/2011	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
25/11/2011	7,700	0.10 ▲	1.32	7,500	7,700	7,500	2,340	18,018,000
24/11/2011	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	6,030	45,828,000
23/11/2011	7,700	0.00 ■■	0.00	7,700	7,800	7,700	2,350	18,095,000
22/11/2011	7,700	0.10 ▲	1.32	7,800	7,800	7,500	4,410	33,957,000
21/11/2011	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	2,030	15,428,000
18/11/2011	7,700	0.00 ■■	0.00	7,700	7,800	7,600	7,850	60,445,000
17/11/2011	7,700	-0.10 ▼	-1.28	7,900	7,900	7,600	8,650	66,605,000
16/11/2011	7,800	0.10 ▲	1.30	7,800	7,900	7,700	14,030	109,434,000
15/11/2011	7,700	0.00 ■■	0.00	7,600	7,800	7,600	5,210	40,117,000
14/11/2011	7,700	-0.20 ▼	-2.53	7,900	8,000	7,700	20,140	155,078,000
11/11/2011	7,900	0.00 ■■	0.00	8,000	8,000	7,900	22,040	174,116,000
10/11/2011	7,900	-0.40 ▼	-4.82	8,400	8,400	7,900	6,450	50,955,000
09/11/2011	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	2,080	17,264,000
08/11/2011	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	4,990	41,916,000
07/11/2011	8,500	0.10 ▲	1.19	8,400	8,500	8,400	2,420	20,570,000
04/11/2011	8,400	-0.20 ▼	-2.33	8,800	8,800	8,400	7,570	63,588,000
03/11/2011	8,600	0.00 ■■	0.00	8,400	8,700	8,400	1,540	13,244,000
02/11/2011	8,600	-0.20 ▼	-2.27	8,800	8,800	8,500	5,690	48,934,000
01/11/2011	8,800	0.00 ■■	0.00	8,800	8,800	8,400	4,210	37,048,000
31/10/2011	8,800	-0.10 ▼	-1.12	8,900	8,900	8,800	4,380	38,544,000
28/10/2011	8,900	0.10 ▲	1.14	8,800	9,000	8,800	10,060	89,534,000
27/10/2011	8,800	0.00 ■■	0.00	8,900	8,900	8,800	9,070	79,816,000
26/10/2011	8,800	-0.10 ▼	-1.12	8,700	8,900	8,700	17,650	155,320,000
25/10/2011	8,900	0.00 ■■	0.00	8,800	8,900	8,800	18,780	167,142,000
24/10/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,900	5,630	50,107,000
21/10/2011	8,900	0.10 ▲	1.14	8,800	9,000	8,800	10,220	90,958,000
20/10/2011	8,800	0.00 ■■	0.00	8,800	8,800	8,800	4,000	35,200,000
19/10/2011	8,800	0.00 ■■	0.00	8,700	9,000	8,700	2,110	18,568,000
18/10/2011	8,800	0.00 ■■	0.00	8,700	8,800	8,700	9,320	82,016,000
17/10/2011	8,800	0.00 ■■	0.00	8,800	8,900	8,800	4,230	37,224,000
14/10/2011	8,800	0.00 ■■	0.00	9,000	9,000	8,800	7,580	66,704,000
13/10/2011	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	60	528,000
12/10/2011	9,000	0.00 ■■	0.00	9,100	9,100	8,700	2,710	24,390,000
11/10/2011	9,000	0.00 ■■	0.00	8,900	9,000	8,900	1,250	11,250,000
10/10/2011	9,000	0.10 ▲	1.12	9,000	9,000	8,900	8,150	73,350,000
07/10/2011	8,900	0.00 ■■	0.00	9,100	9,100	8,900	2,930	26,077,000
06/10/2011	8,900	0.00 ■■	0.00	9,100	9,100	8,900	1,370	12,193,000
05/10/2011	8,900	0.20 ▲	2.30	8,700	8,900	8,700	3,630	32,307,000
04/10/2011	8,700	-0.10 ▼	-1.14	8,900	8,900	8,700	4,490	39,063,000
03/10/2011	8,800	-0.30 ▼	-3.30	9,100	9,100	8,800	19,140	168,432,000
30/09/2011	9,100	0.00 ■■	0.00	9,200	9,200	9,000	5,050	45,955,000
29/09/2011	9,100	0.00 ■■	0.00	9,100	9,100	8,900	8,430	76,713,000
28/09/2011	9,100	0.00 ■■	0.00	9,100	9,300	9,000	15,740	143,234,000
27/09/2011	9,100	0.00 ■■	0.00	9,100	9,300	9,000	4,650	42,315,000
26/09/2011	9,100	0.00 ■■	0.00	9,100	9,400	9,100	29,120	264,992,000
23/09/2011	9,100	0.00 ■■	0.00	9,200	9,300	8,900	10,920	99,372,000
22/09/2011	9,100	0.10 ▲	1.11	8,900	9,300	8,900	2,170	19,747,000
21/09/2011	9,000	0.00 ■■	0.00	9,000	9,300	9,000	7,230	65,070,000
20/09/2011	9,000	0.00 ■■	0.00	9,000	9,300	9,000	15,800	142,200,000
19/09/2011	9,000	-0.10 ▼	-1.10	9,000	9,300	9,000	10,610	95,490,000
16/09/2011	9,100	-0.10 ▼	-1.09	9,100	9,500	9,100	3,220	29,302,000
15/09/2011	9,200	-0.30 ▼	-3.16	9,200	9,600	9,100	35,940	330,648,000
14/09/2011	9,500	-0.30 ▼	-3.06	9,900	9,900	9,500	13,890	131,955,000
13/09/2011	9,800	0.30 ▲	3.16	9,800	9,800	9,600	43,220	423,556,000
12/09/2011	9,500	-0.10 ▼	-1.04	9,800	9,800	9,500	8,020	76,190,000
09/09/2011	9,600	0.30 ▲	3.23	9,400	9,700	9,100	43,910	421,536,000
08/09/2011	9,300	0.30 ▲	3.33	9,300	9,400	9,000	40,100	372,930,000
07/09/2011	9,000	0.10 ▲	1.12	8,900	9,300	8,900	4,930	44,370,000
06/09/2011	8,900	-0.10 ▼	-1.11	8,800	9,100	8,800	12,540	111,606,000
05/09/2011	9,000	-0.10 ▼	-1.10	9,100	9,300	9,000	7,710	69,390,000
01/09/2011	9,100	0.00 ■■	0.00	9,100	9,200	9,100	23,090	210,119,000
31/08/2011	9,100	0.00 ■■	0.00	9,000	9,300	9,000	7,380	67,158,000
30/08/2011	9,100	0.20 ▲	2.25	9,000	9,300	9,000	12,960	117,936,000
29/08/2011	8,900	0.00 ■■	0.00	9,100	9,100	8,800	9,260	82,414,000
26/08/2011	8,900	-0.10 ▼	-1.11	8,800	9,000	8,800	7,010	62,389,000
25/08/2011	9,000	0.10 ▲	1.12	8,800	9,200	8,800	4,440	39,960,000
24/08/2011	8,900	0.00 ■■	0.00	8,900	9,200	8,700	910	8,099,000
23/08/2011	8,900	0.10 ▲	1.14	8,800	9,200	8,800	630	5,607,000
22/08/2011	8,800	-0.20 ▼	-2.22	9,400	9,400	8,600	7,000	61,600,000
19/08/2011	9,000	-0.30 ▼	-3.23	9,200	9,300	8,900	4,680	42,120,000
18/08/2011	9,300	-0.10 ▼	-1.06	9,300	9,600	9,300	7,670	71,331,000
17/08/2011	9,400	0.10 ▲	1.08	9,300	9,400	9,200	880	8,272,000
16/08/2011	9,300	0.10 ▲	1.09	9,500	9,500	9,200	12,520	116,436,000
15/08/2011	9,200	0.30 ▲	3.37	8,700	9,300	8,700	12,630	116,196,000
12/08/2011	8,900	-0.10 ▼	-1.11	8,700	9,200	8,700	10,790	96,031,000
11/08/2011	9,000	-0.10 ▼	-1.10	9,300	9,400	8,800	5,470	49,230,000
10/08/2011	9,100	0.00 ■■	0.00	9,400	9,400	9,100	8,620	78,442,000
09/08/2011	9,100	-0.40 ▼	-4.21	9,200	9,200	9,100	13,340	121,394,000
08/08/2011	9,500	-0.50 ▼	-5.00	9,500	9,900	9,500	13,710	130,245,000
05/08/2011	10,000	0.00 ■■	0.00	10,000	10,000	9,500	45,090	450,900,000
04/08/2011	10,000	0.20 ▲	2.04	9,600	10,000	9,600	18,620	186,200,000
03/08/2011	9,800	0.00 ■■	0.00	9,600	9,800	9,400	27,000	264,600,000
02/08/2011	9,800	0.00 ■■	0.00	9,600	9,800	9,600	9,000	88,200,000
01/08/2011	9,800	0.30 ▲	3.16	9,500	9,800	9,500	11,830	115,934,000
29/07/2011	9,500	-0.50 ▼	-5.00	10,000	10,000	9,500	15,050	142,975,000
28/07/2011	10,000	0.00 ■■	0.00	9,900	10,000	9,500	17,210	172,100,000
27/07/2011	10,000	-0.10 ▼	-0.99	9,800	10,000	9,800	22,000	220,000,000
26/07/2011	10,100	0.30 ▲	3.06	9,900	10,100	9,600	30,300	306,030,000
25/07/2011	9,800	0.30 ▲	3.16	9,600	9,800	9,200	16,750	164,150,000
22/07/2011	9,500	-0.50 ▼	-5.00	9,900	9,900	9,500	580	5,510,000
21/07/2011	10,000	0.00 ■■	0.00	9,800	10,000	9,700	24,110	241,100,000
20/07/2011	10,000	0.00 ■■	0.00	9,700	10,000	9,700	25,210	252,100,000
19/07/2011	10,000	0.00 ■■	0.00	9,600	10,000	9,600	15,280	152,800,000
18/07/2011	10,000	0.00 ■■	0.00	9,800	10,000	9,800	1,698	16,980,000
15/07/2011	10,000	-0.10 ▼	-0.99	10,000	10,000	10,000	2,020	20,200,000
14/07/2011	10,100	0.10 ▲	1.00	10,200	10,300	10,000	12,460	125,846,000
13/07/2011	10,000	0.00 ■■	0.00	9,700	10,000	9,700	21,130	211,300,000
12/07/2011	10,000	0.00 ■■	0.00	9,500	10,000	9,500	30,380	303,800,000
11/07/2011	10,000	0.20 ▲	2.04	9,700	10,000	9,500	40,070	400,700,000
08/07/2011	9,800	0.00 ■■	0.00	9,600	9,800	9,600	23,250	227,850,000
07/07/2011	9,800	0.00 ■■	0.00	9,900	9,900	9,600	14,490	142,002,000
06/07/2011	9,800	0.10 ▲	1.03	9,800	9,800	9,500	14,950	146,510,000
05/07/2011	9,700	-0.10 ▼	-1.02	9,800	10,000	9,700	4,300	41,710,000
04/07/2011	9,800	0.10 ▲	1.03	9,700	9,800	9,400	22,980	225,204,000
01/07/2011	9,700	0.00 ■■	0.00	10,000	10,000	9,300	50,680	491,596,000
30/06/2011	9,700	-0.30 ▼	-3.00	9,700	9,800	9,700	6,650	64,505,000
29/06/2011	10,000	0.00 ■■	0.00	10,300	10,300	9,700	6,130	61,300,000
28/06/2011	10,000	0.00 ■■	0.00	10,200	10,200	9,700	14,490	144,900,000
27/06/2011	10,000	-0.30 ▼	-2.91	9,800	10,300	9,800	2,150	21,500,000
24/06/2011	10,300	0.00 ■■	0.00	10,300	10,300	10,100	15,030	154,809,000
23/06/2011	10,300	0.00 ■■	0.00	10,400	10,400	10,000	13,580	139,874,000
22/06/2011	10,300	0.30 ▲	3.00	10,300	10,300	9,700	31,880	328,364,000
21/06/2011	10,000	0.30 ▲	3.09	9,700	10,000	9,700	12,080	120,800,000
20/06/2011	9,700	-0.40 ▼	-3.96	9,700	9,800	9,700	13,830	134,151,000
17/06/2011	10,100	-0.50 ▼	-4.72	10,400	10,400	10,100	13,310	134,431,000
16/06/2011	10,600	0.00 ■■	0.00	10,300	10,600	10,300	23,060	244,436,000
15/06/2011	10,600	0.00 ■■	0.00	10,700	10,700	10,100	53,570	567,842,000
14/06/2011	10,600	0.30 ▲	2.91	10,500	10,800	10,400	35,170	372,802,000
13/06/2011	10,300	0.30 ▲	3.00	10,400	10,500	10,100	24,640	253,792,000
10/06/2011	11,500	0.10 ▲	0.88	11,700	11,700	11,400	74,820	860,430,000
09/06/2011	11,400	0.10 ▲	0.88	11,400	11,500	11,400	36,320	414,048,000
08/06/2011	11,300	0.30 ▲	2.73	11,300	11,300	10,800	22,600	255,380,000
07/06/2011	11,000	0.50 ▲	4.76	10,600	11,000	10,600	33,630	369,930,000
06/06/2011	10,500	-0.10 ▼	-0.94	10,300	10,500	10,200	48,510	509,355,000
03/06/2011	10,600	0.30 ▲	2.91	10,800	10,800	10,300	80,060	848,636,000
02/06/2011	10,300	0.40 ▲	4.04	10,300	10,300	10,300	37,210	383,263,000
01/06/2011	9,900	0.40 ▲	4.21	9,900	9,900	9,800	17,650	174,735,000
31/05/2011	9,500	0.40 ▲	4.40	9,200	9,500	9,100	60,970	579,215,000
30/05/2011	9,100	-0.30 ▼	-3.19	9,400	9,400	9,100	32,400	294,840,000
27/05/2011	9,400	0.40 ▲	4.44	9,000	9,400	9,000	17,240	162,056,000
26/05/2011	9,000	0.40 ▲	4.65	8,300	9,000	8,300	17,200	154,800,000
25/05/2011	8,600	-0.40 ▼	-4.44	8,800	8,900	8,600	81,310	699,266,000
24/05/2011	9,000	-0.40 ▼	-4.26	9,400	9,400	9,000	76,670	690,030,000
23/05/2011	9,400	-0.20 ▼	-2.08	9,600	9,600	9,200	51,630	485,322,000
20/05/2011	9,600	0.00 ■■	0.00	10,000	10,000	9,500	36,220	347,712,000
19/05/2011	9,600	-0.10 ▼	-1.03	9,600	9,700	9,600	14,470	138,912,000
18/05/2011	9,700	-0.10 ▼	-1.02	10,200	10,200	9,700	15,860	153,842,000
17/05/2011	9,800	-0.10 ▼	-1.01	9,900	10,000	9,800	12,750	124,950,000
16/05/2011	9,900	-0.10 ▼	-1.00	9,900	10,000	9,900	22,590	223,641,000
13/05/2011	10,000	-0.10 ▼	-0.99	10,000	10,100	10,000	13,070	130,700,000
12/05/2011	10,100	0.00 ■■	0.00	10,000	10,100	10,000	10,700	108,070,000
11/05/2011	10,100	-0.10 ▼	-0.98	10,200	10,200	10,100	29,320	296,132,000
10/05/2011	10,200	-0.10 ▼	-0.97	10,300	10,300	10,200	7,290	74,358,000
09/05/2011	10,300	0.10 ▲	0.98	10,200	10,300	10,100	16,350	168,405,000
06/05/2011	10,200	0.00 ■■	0.00	10,200	10,200	10,100	12,550	128,010,000
05/05/2011	10,200	0.00 ■■	0.00	10,300	10,300	10,100	25,480	259,896,000
04/05/2011	10,200	0.00 ■■	0.00	10,100	10,400	10,100	8,200	83,640,000
29/04/2011	10,200	0.00 ■■	0.00	10,600	10,600	10,200	13,050	133,110,000
28/04/2011	10,200	-0.10 ▼	-0.97	10,300	10,400	10,200	22,360	228,072,000
27/04/2011	10,300	-0.10 ▼	-0.96	10,500	10,500	10,300	19,910	205,073,000
26/04/2011	10,400	-0.20 ▼	-1.89	10,500	10,700	10,400	17,240	179,296,000
25/04/2011	10,600	0.00 ■■	0.00	10,500	10,700	10,500	44,160	468,096,000
22/04/2011	10,600	-0.30 ▼	-2.75	11,200	11,200	10,500	10,680	113,208,000
21/04/2011	10,900	0.00 ■■	0.00	10,900	11,000	10,800	6,030	65,727,000
20/04/2011	10,900	0.00 ■■	0.00	11,000	11,200	10,900	23,070	251,463,000
19/04/2011	10,900	-0.30 ▼	-2.68	11,200	11,200	10,900	24,610	268,249,000
18/04/2011	11,200	-0.30 ▼	-2.61	11,600	11,600	11,100	3,260	36,512,000
15/04/2011	11,500	0.00 ■■	0.00	11,500	11,600	11,400	23,240	267,260,000
14/04/2011	11,500	-0.10 ▼	-0.86	11,900	11,900	11,500	13,780	158,470,000
13/04/2011	11,600	-0.20 ▼	-1.69	11,900	11,900	11,600	16,100	186,760,000
08/04/2011	11,800	-0.10 ▼	-0.84	11,900	11,900	11,700	28,880	340,784,000
07/04/2011	11,900	0.00 ■■	0.00	12,100	12,100	11,800	13,920	165,648,000
06/04/2011	11,900	0.40 ▲	3.48	11,700	11,900	11,700	26,520	315,588,000
05/04/2011	11,500	-0.10 ▼	-0.86	11,300	11,900	11,200	15,110	173,765,000
04/04/2011	11,600	-0.30 ▼	-2.52	11,900	11,900	11,600	9,160	106,256,000
01/04/2011	11,900	0.10 ▲	0.85	12,000	12,000	11,800	22,150	263,585,000
31/03/2011	11,800	-0.10 ▼	-0.84	11,800	12,000	11,800	25,910	305,738,000
30/03/2011	11,900	0.00 ■■	0.00	11,900	12,000	11,500	45,290	538,951,000
29/03/2011	11,900	-0.10 ▼	-0.83	11,900	12,000	11,900	40,300	479,570,000
28/03/2011	12,000	-0.10 ▼	-0.83	12,300	12,300	12,000	16,150	193,800,000
25/03/2011	12,100	-0.20 ▼	-1.63	12,300	12,300	12,100	5,330	64,493,000
24/03/2011	12,300	-0.20 ▼	-1.60	12,600	12,600	12,300	16,910	207,993,000
23/03/2011	12,500	0.10 ▲	0.81	12,400	12,700	12,400	78,100	976,250,000
22/03/2011	12,400	0.50 ▲	4.20	11,900	12,400	11,900	211,180	2,618,632,000
21/03/2011	11,900	0.00 ■■	0.00	11,900	12,200	11,900	6,400	76,160,000
18/03/2011	11,900	0.20 ▲	1.71	11,600	12,100	11,600	8,400	99,960,000
17/03/2011	11,700	-0.20 ▼	-1.68	12,000	12,000	11,700	11,830	138,411,000
16/03/2011	11,900	0.40 ▲	3.48	11,700	11,900	11,700	28,280	336,532,000
15/03/2011	11,500	-0.30 ▼	-2.54	11,500	11,800	11,500	10,030	115,345,000
14/03/2011	11,800	-0.50 ▼	-4.07	12,600	12,600	11,700	42,770	504,686,000
11/03/2011	12,300	0.50 ▲	4.24	12,200	12,300	12,000	77,950	958,785,000
10/03/2011	11,800	0.50 ▲	4.42	11,400	11,800	11,400	35,020	413,236,000
09/03/2011	11,300	-0.30 ▼	-2.59	11,500	11,500	11,100	60,310	681,503,000
08/03/2011	11,600	0.10 ▲	0.87	11,600	11,700	11,500	13,050	151,380,000
07/03/2011	11,500	0.00 ■■	0.00	11,500	11,500	11,400	9,170	105,455,000
04/03/2011	11,500	0.40 ▲	3.60	11,100	11,600	11,100	25,480	293,020,000
03/03/2011	11,100	-0.30 ▼	-2.63	11,100	11,500	11,000	20,000	222,000,000
02/03/2011	11,400	-0.50 ▼	-4.20	11,700	11,700	11,400	54,400	620,160,000
01/03/2011	11,900	-0.10 ▼	-0.83	12,200	12,200	11,800	19,650	233,835,000
28/02/2011	12,000	-0.20 ▼	-1.64	12,600	12,600	12,000	16,050	192,600,000
25/02/2011	12,200	0.10 ▲	0.83	12,100	12,200	12,000	27,240	332,328,000
24/02/2011	12,100	0.20 ▲	1.68	12,000	12,200	11,400	119,210	1,442,441,000
23/02/2011	11,900	0.20 ▲	1.71	11,400	12,000	11,400	13,460	160,174,000
22/02/2011	11,700	0.00 ■■	0.00	11,400	12,000	11,400	38,870	454,779,000
21/02/2011	11,700	-0.60 ▼	-4.88	11,900	11,900	11,700	94,410	1,104,597,000
18/02/2011	12,300	-0.20 ▼	-1.60	12,300	12,600	12,200	51,040	627,792,000
17/02/2011	12,500	-0.10 ▼	-0.79	12,600	12,600	12,400	17,130	214,125,000
16/02/2011	12,600	0.10 ▲	0.80	12,400	12,800	12,400	15,550	195,930,000
15/02/2011	12,500	0.10 ▲	0.81	12,400	12,600	12,400	16,710	208,875,000
14/02/2011	12,400	0.00 ■■	0.00	12,800	12,800	12,400	23,350	289,540,000
11/02/2011	12,400	0.00 ■■	0.00	12,500	12,500	12,300	13,060	161,944,000
10/02/2011	12,400	0.00 ■■	0.00	12,400	12,600	12,300	38,390	476,036,000
09/02/2011	12,400	-0.20 ▼	-1.59	12,600	12,800	12,400	46,400	575,360,000
08/02/2011	12,600	0.20 ▲	1.61	12,700	12,700	12,500	12,120	152,712,000
28/01/2011	12,400	-0.10 ▼	-0.80	12,300	12,600	12,300	21,080	261,392,000
27/01/2011	12,500	0.20 ▲	1.63	12,700	12,800	12,400	13,800	172,500,000
26/01/2011	12,300	0.20 ▲	1.65	12,700	12,700	12,300	25,720	316,356,000
25/01/2011	12,100	-0.30 ▼	-2.42	12,400	12,400	12,100	81,900	990,990,000
24/01/2011	12,400	-0.20 ▼	-1.59	12,600	12,900	12,300	21,570	267,468,000
21/01/2011	12,600	-0.10 ▼	-0.79	13,200	13,200	12,600	14,440	181,944,000
20/01/2011	12,700	-0.10 ▼	-0.78	13,000	13,000	12,600	18,510	235,077,000
19/01/2011	12,800	0.00 ■■	0.00	12,600	13,400	12,600	14,130	180,864,000
18/01/2011	12,800	-0.40 ▼	-3.03	13,200	13,500	12,700	21,790	278,912,000
17/01/2011	13,200	0.60 ▲	4.76	13,200	13,200	13,100	90,000	1,188,000,000
14/01/2011	12,600	0.00 ■■	0.00	12,600	12,700	12,500	45,090	568,134,000
13/01/2011	12,600	0.10 ▲	0.80	12,400	12,600	12,400	17,380	218,988,000
12/01/2011	12,500	0.20 ▲	1.63	12,100	12,600	12,100	30,350	379,375,000
11/01/2011	12,300	-0.40 ▼	-3.15	12,800	12,800	12,300	33,700	414,510,000
10/01/2011	12,700	-0.10 ▼	-0.78	12,700	12,800	12,500	75,000	952,500,000
07/01/2011	12,800	0.10 ▲	0.79	13,000	13,000	12,700	10,980	140,544,000
06/01/2011	12,700	-0.20 ▼	-1.55	13,200	13,200	12,700	25,970	329,819,000
05/01/2011	12,900	-0.30 ▼	-2.27	13,200	13,200	12,900	29,930	386,097,000
04/01/2011	13,200	-0.20 ▼	-1.49	13,400	13,500	13,200	14,280	188,496,000
31/12/2010	13,400	0.00 ■■	0.00	13,500	13,500	13,400	21,120	283,008,000
30/12/2010	13,400	0.10 ▲	0.75	13,400	13,500	13,300	53,680	719,312,000
29/12/2010	13,300	-0.10 ▼	-0.75	13,400	13,600	13,300	72,820	968,506,000
28/12/2010	13,400	0.20 ▲	1.52	13,200	13,700	13,200	51,630	691,842,000
27/12/2010	13,200	0.10 ▲	0.76	13,200	13,400	13,100	65,530	864,996,000
24/12/2010	13,100	-0.10 ▼	-0.76	13,000	13,400	13,000	57,510	753,381,000
23/12/2010	13,200	-0.30 ▼	-2.22	13,700	13,700	13,200	91,630	1,209,516,000
22/12/2010	13,500	-0.20 ▼	-1.46	13,900	13,900	13,500	30,750	415,125,000
21/12/2010	13,700	0.20 ▲	1.48	13,500	13,700	13,100	120,730	1,654,001,000
20/12/2010	13,500	0.00 ■■	0.00	13,700	13,700	13,000	80,820	1,091,070,000
17/12/2010	13,500	0.30 ▲	2.27	13,500	13,500	12,700	58,370	787,995,000
16/12/2010	13,200	-0.10 ▼	-0.75	12,800	13,300	12,700	81,000	1,069,200,000
15/12/2010	13,300	-0.50 ▼	-3.62	13,300	14,000	13,200	74,780	994,574,000
14/12/2010	13,800	-0.70 ▼	-4.83	14,500	14,500	13,800	76,020	1,049,076,000
13/12/2010	14,500	0.60 ▲	4.32	14,400	14,500	14,300	174,910	2,536,195,000
10/12/2010	13,900	0.40 ▲	2.96	13,900	13,900	13,000	65,410	909,199,000
09/12/2010	13,500	0.20 ▲	1.50	12,800	13,900	12,700	105,610	1,425,735,000
08/12/2010	13,300	-0.60 ▼	-4.32	13,600	13,700	13,300	63,030	838,299,000
07/12/2010	13,900	-0.70 ▼	-4.79	14,200	14,300	13,900	282,580	3,927,862,000
06/12/2010	14,600	-0.10 ▼	-0.68	15,000	15,200	14,400	83,050	1,212,530,000
03/12/2010	14,700	0.70 ▲	5.00	14,700	14,700	14,300	132,650	1,949,955,000
02/12/2010	14,000	0.60 ▲	4.48	13,900	14,000	13,600	165,520	2,317,280,000
01/12/2010	13,400	0.60 ▲	4.69	12,900	13,400	12,800	217,410	2,913,294,000
30/11/2010	12,800	0.60 ▲	4.92	12,800	12,800	12,600	133,850	1,713,280,000
29/11/2010	12,200	-0.10 ▼	-0.81	12,100	12,200	11,900	28,410	346,602,000
26/11/2010	12,300	-0.10 ▼	-0.81	12,500	12,500	12,100	35,980	442,554,000
25/11/2010	12,400	0.40 ▲	3.33	12,300	12,500	12,200	46,100	571,640,000
24/11/2010	12,000	0.30 ▲	2.56	11,900	12,200	11,700	36,270	435,240,000
23/11/2010	11,700	0.00 ■■	0.00	11,500	12,000	11,500	38,460	449,982,000
22/11/2010	11,700	0.00 ■■	0.00	11,400	11,700	11,400	69,050	807,885,000
19/11/2010	11,700	-0.50 ▼	-4.10	12,600	12,600	11,700	21,950	256,815,000
18/11/2010	12,200	0.50 ▲	4.27	11,500	12,200	11,500	29,510	360,022,000
17/11/2010	11,700	0.30 ▲	2.63	11,700	11,800	11,400	37,140	434,538,000
16/11/2010	11,400	-0.60 ▼	-5.00	11,900	11,900	11,400	61,180	697,452,000
15/11/2010	12,000	-0.30 ▼	-2.44	12,500	12,500	11,800	87,960	1,055,520,000
12/11/2010	12,300	-0.30 ▼	-2.38	12,100	12,600	12,000	174,120	2,141,676,000
11/11/2010	12,600	-0.50 ▼	-3.82	12,800	12,900	12,600	39,210	494,046,000
10/11/2010	13,100	-0.20 ▼	-1.50	12,800	13,300	12,700	104,390	1,367,509,000
09/11/2010	13,300	-0.60 ▼	-4.32	13,700	13,800	13,300	107,130	1,424,829,000
08/11/2010	13,900	-0.10 ▼	-0.71	13,500	14,000	13,500	41,500	576,850,000
05/11/2010	14,000	0.20 ▲	1.45	13,800	14,100	13,700	71,290	998,060,000
04/11/2010	13,800	0.20 ▲	1.47	13,600	14,200	13,600	63,290	873,402,000
03/11/2010	13,600	0.00 ■■	0.00	13,800	13,800	13,300	30,550	415,480,000
02/11/2010	13,600	-0.30 ▼	-2.16	13,900	13,900	13,300	50,000	680,000,000
01/11/2010	13,900	0.10 ▲	0.72	14,300	14,300	13,700	47,330	657,887,000
29/10/2010	13,800	0.60 ▲	4.55	13,600	13,800	13,300	61,560	849,528,000
28/10/2010	13,200	-0.20 ▼	-1.49	13,400	13,800	13,200	22,750	300,300,000
27/10/2010	13,400	-0.50 ▼	-3.60	14,100	14,100	13,400	41,690	558,646,000
26/10/2010	13,900	0.60 ▲	4.51	13,900	13,900	13,900	64,830	901,137,000
25/10/2010	13,300	0.10 ▲	0.76	13,100	13,400	12,900	30,500	405,650,000
22/10/2010	13,200	-0.30 ▼	-2.22	13,500	13,500	13,100	39,950	527,340,000
21/10/2010	13,500	0.20 ▲	1.50	13,500	13,700	13,300	47,840	645,840,000
20/10/2010	13,300	-0.70 ▼	-5.00	13,800	13,800	13,300	126,190	1,678,327,000
19/10/2010	14,000	-0.50 ▼	-3.45	14,300	14,500	13,800	81,470	1,140,580,000
18/10/2010	14,500	-0.40 ▼	-2.68	14,500	14,900	14,400	68,970	1,000,065,000
15/10/2010	14,900	-0.10 ▼	-0.67	14,900	15,000	14,500	38,960	580,504,000
14/10/2010	15,000	0.10 ▲	0.67	15,000	15,200	15,000	44,960	674,400,000
13/10/2010	14,900	0.00 ■■	0.00	14,600	15,200	14,600	26,220	390,678,000
12/10/2010	14,900	-0.30 ▼	-1.97	15,200	15,200	14,900	59,440	885,656,000
11/10/2010	15,200	-0.20 ▼	-1.30	15,100	15,600	15,100	41,270	627,304,000
08/10/2010	15,400	-0.20 ▼	-1.28	15,600	15,800	15,400	27,140	417,956,000
07/10/2010	15,600	-0.60 ▼	-3.70	16,100	16,500	15,600	23,960	373,776,000
06/10/2010	16,200	0.50 ▲	3.18	15,800	16,200	15,700	81,710	1,323,702,000
05/10/2010	15,700	-0.10 ▼	-0.63	15,600	15,800	15,400	44,970	706,029,000
04/10/2010	15,800	-0.70 ▼	-4.24	16,500	16,500	15,700	131,620	2,079,596,000
01/10/2010	16,500	-0.20 ▼	-1.20	16,800	16,800	16,500	31,270	515,955,000
30/09/2010	16,700	-0.10 ▼	-0.60	16,800	16,800	16,300	46,200	771,540,000
29/09/2010	16,800	-0.10 ▼	-0.59	17,200	17,200	16,700	74,190	1,246,392,000
28/09/2010	16,900	0.00 ■■	0.00	17,500	17,500	16,900	59,110	998,959,000
27/09/2010	16,900	0.00 ■■	0.00	16,900	17,000	16,700	56,950	962,455,000
24/09/2010	16,900	0.00 ■■	0.00	17,000	17,000	16,800	67,420	1,139,398,000
23/09/2010	16,900	-0.50 ▼	-2.87	16,900	17,200	16,600	159,620	2,697,578,000
22/09/2010	17,400	-0.10 ▼	-0.57	17,100	17,600	17,100	60,390	1,050,786,000
21/09/2010	17,500	-0.40 ▼	-2.23	17,500	17,900	17,300	63,090	1,104,075,000
20/09/2010	17,900	0.10 ▲	0.56	18,400	18,500	17,900	148,950	2,666,205,000
17/09/2010	17,800	0.70 ▲	4.09	17,700	17,800	17,200	110,810	1,972,418,000
16/09/2010	17,100	0.00 ■■	0.00	17,000	17,100	16,600	70,410	1,204,011,000
15/09/2010	17,100	0.00 ■■	0.00	16,700	17,500	16,500	41,740	713,754,000
14/09/2010	17,100	0.20 ▲	1.18	17,600	17,600	17,000	79,450	1,358,595,000
13/09/2010	16,900	-0.70 ▼	-3.98	18,000	18,000	16,800	227,000	3,836,300,000
10/09/2010	17,600	-0.80 ▼	-4.35	18,400	18,800	17,600	161,530	2,842,928,000
09/09/2010	18,400	0.60 ▲	3.37	18,200	18,500	17,900	169,540	3,119,536,000
08/09/2010	17,800	-0.50 ▼	-2.73	17,500	17,800	17,400	128,310	2,283,918,000
07/09/2010	18,300	-0.20 ▼	-1.08	18,200	18,600	17,900	162,860	2,980,338,000
06/09/2010	18,500	0.80 ▲	4.52	18,500	18,500	18,300	303,480	5,614,380,000
01/09/2010	17,700	0.60 ▲	3.51	17,100	17,700	16,700	124,600	2,205,420,000
31/08/2010	17,100	0.60 ▲	3.64	16,900	17,200	16,500	144,750	2,475,225,000
30/08/2010	16,500	0.70 ▲	4.43	16,500	16,500	16,400	40,770	672,705,000
27/08/2010	15,800	0.00 ■■	0.00	15,100	15,900	15,100	112,330	1,774,814,000
26/08/2010	15,800	0.20 ▲	1.28	15,900	15,900	15,000	46,540	735,332,000
25/08/2010	15,600	-0.80 ▼	-4.88	15,800	15,800	15,600	127,350	1,986,660,000
24/08/2010	16,400	-0.80 ▼	-4.65	17,200	17,200	16,400	155,180	2,544,952,000
23/08/2010	17,200	-0.30 ▼	-1.71	17,300	17,400	17,200	56,610	973,692,000
20/08/2010	17,500	0.00 ■■	0.00	17,300	17,500	17,000	82,240	1,439,200,000
19/08/2010	17,500	-0.30 ▼	-1.69	17,400	18,100	17,400	43,710	764,925,000
18/08/2010	17,800	-0.70 ▼	-3.78	18,100	18,200	17,800	59,600	1,060,880,000
17/08/2010	18,500	-0.10 ▼	-0.54	18,600	18,600	17,900	129,250	2,391,125,000
16/08/2010	18,600	0.70 ▲	3.91	18,400	18,700	18,000	147,200	2,737,920,000
13/08/2010	17,900	0.80 ▲	4.68	16,500	17,900	16,500	88,970	1,592,563,000
12/08/2010	17,100	-0.90 ▼	-5.00	17,300	17,600	17,100	162,260	2,774,646,000
11/08/2010	18,000	0.30 ▲	1.69	17,700	18,200	17,400	155,490	2,798,820,000
10/08/2010	17,700	-0.70 ▼	-3.80	17,900	18,300	17,500	324,680	5,746,836,000
09/08/2010	18,400	-0.90 ▼	-4.66	19,000	19,300	18,400	262,970	4,838,648,000
06/08/2010	19,300	-0.30 ▼	-1.53	19,600	19,800	19,300	62,040	1,197,372,000
05/08/2010	19,600	-0.10 ▼	-0.51	19,700	19,900	19,400	72,810	1,427,076,000
04/08/2010	19,700	-0.40 ▼	-1.99	19,500	19,700	19,200	79,590	1,567,923,000
03/08/2010	20,100	-0.90 ▼	-4.29	21,000	21,100	20,100	147,070	2,956,107,000
02/08/2010	21,000	0.20 ▲	0.96	21,600	21,600	20,300	147,780	3,103,380,000
30/07/2010	20,800	0.90 ▲	4.52	20,800	20,800	20,700	99,580	2,071,264,000
29/07/2010	19,900	0.90 ▲	4.74	19,400	19,900	19,300	231,250	4,601,875,000
28/07/2010	19,000	-1.00 ▼	-5.00	19,900	20,100	19,000	289,140	5,493,660,000
27/07/2010	20,000	-0.80 ▼	-3.85	21,300	21,300	20,000	219,200	4,384,000,000
26/07/2010	20,800	-0.70 ▼	-3.26	21,500	22,400	20,800	234,890	4,885,712,000
23/07/2010	21,500	-1.10 ▼	-4.87	22,500	22,500	21,500	265,260	5,703,090,000
22/07/2010	22,600	-1.10 ▼	-4.64	23,200	23,700	22,600	485,610	10,974,786,000
21/07/2010	23,700	1.10 ▲	4.87	22,600	23,700	22,500	432,600	10,252,620,000
20/07/2010	22,600	-0.90 ▼	-3.83	24,000	24,000	22,600	389,010	8,791,626,000
19/07/2010	23,500	1.10 ▲	4.91	21,800	23,500	21,800	513,520	12,067,720,000
16/07/2010	22,400	1.00 ▲	4.67	22,400	22,400	21,700	1,109,540	24,853,696,000
15/07/2010	21,400	1.00 ▲	4.90	21,400	21,400	21,400	112,890	2,415,846,000
14/07/2010	20,400	0.90 ▲	4.62	20,400	20,400	20,200	1,079,740	22,026,696,000
13/07/2010	19,500	0.60 ▲	3.17	19,300	19,500	18,900	157,000	3,061,500,000
12/07/2010	18,900	0.00 ■■	0.00	18,900	19,000	18,300	58,230	1,100,547,000
09/07/2010	18,900	0.70 ▲	3.85	17,800	18,900	17,800	114,650	2,166,885,000
08/07/2010	18,200	0.10 ▲	0.55	18,700	18,800	18,200	169,030	3,076,346,000
07/07/2010	18,100	-0.60 ▼	-3.21	18,700	19,000	18,000	199,910	3,618,371,000
06/07/2010	18,700	-0.90 ▼	-4.59	19,100	19,400	18,700	86,180	1,611,566,000
05/07/2010	19,600	-0.40 ▼	-2.00	20,000	20,000	19,600	50,530	990,388,000
02/07/2010	20,000	0.90 ▲	4.71	20,000	20,000	19,000	403,110	8,062,200,000
01/07/2010	22,000	0.10 ▲	0.46	22,000	22,300	22,000	218,290	4,802,380,000
30/06/2010	21,900	-0.80 ▼	-3.52	22,000	22,700	21,800	133,940	2,933,286,000
29/06/2010	22,700	-1.10 ▼	-4.62	23,800	23,800	22,700	146,040	3,315,108,000
28/06/2010	23,800	0.60 ▲	2.59	23,500	24,000	23,200	342,270	8,146,026,000
25/06/2010	23,200	1.10 ▲	4.98	22,000	23,200	21,700	433,920	10,066,944,000
24/06/2010	22,100	-0.90 ▼	-3.91	23,200	23,200	22,000	127,410	2,815,761,000
23/06/2010	23,000	0.70 ▲	3.14	22,900	23,200	22,400	286,330	6,585,590,000
22/06/2010	22,300	1.00 ▲	4.69	22,100	22,300	21,500	747,000	16,658,100,000
21/06/2010	21,300	1.00 ▲	4.93	20,300	21,300	20,300	456,150	9,715,995,000
18/06/2010	20,300	0.10 ▲	0.50	20,200	20,900	20,100	123,030	2,497,509,000
17/06/2010	20,200	-0.30 ▼	-1.46	20,500	20,700	20,000	127,020	2,565,804,000
16/06/2010	20,500	-0.20 ▼	-0.97	21,400	21,400	20,500	229,840	4,711,720,000
15/06/2010	20,700	0.10 ▲	0.49	21,200	21,200	20,200	195,050	4,037,535,000
14/06/2010	20,600	0.90 ▲	4.57	19,600	20,600	19,600	155,590	3,205,154,000
11/06/2010	19,700	0.10 ▲	0.51	20,000	20,000	19,600	75,900	1,495,230,000
10/06/2010	19,600	0.00 ■■	0.00	19,300	19,800	19,100	168,460	3,301,816,000
09/06/2010	19,600	-0.90 ▼	-4.39	20,600	20,700	19,600	170,790	3,347,484,000
08/06/2010	20,500	0.10 ▲	0.49	19,900	20,600	19,600	171,740	3,520,670,000
07/06/2010	20,400	-1.00 ▼	-4.67	20,400	21,100	20,400	220,300	4,494,120,000
04/06/2010	21,400	1.00 ▲	4.90	21,000	21,400	20,300	635,090	13,590,926,000
03/06/2010	20,400	0.90 ▲	4.62	20,200	20,400	20,100	417,870	8,524,548,000
02/06/2010	19,500	0.50 ▲	2.63	18,700	19,500	18,500	104,400	2,035,800,000
01/06/2010	19,000	-0.10 ▼	-0.52	18,700	19,200	18,500	76,500	1,453,500,000
31/05/2010	19,100	-0.90 ▼	-4.50	19,500	20,300	19,100	90,520	1,728,932,000
28/05/2010	20,000	0.90 ▲	4.71	20,000	20,000	19,500	493,660	9,873,200,000
27/05/2010	19,100	0.40 ▲	2.14	19,200	19,200	18,600	111,230	2,124,493,000
26/05/2010	18,700	0.80 ▲	4.47	18,000	18,700	18,000	368,740	6,895,438,000
25/05/2010	17,900	-0.90 ▼	-4.79	19,000	19,000	17,900	281,550	5,039,745,000
24/05/2010	18,800	-0.40 ▼	-2.08	18,300	18,800	18,300	199,480	3,750,224,000
21/05/2010	19,200	-1.00 ▼	-4.95	19,200	19,200	19,200	41,060	788,352,000
20/05/2010	20,200	0.70 ▲	3.59	18,700	20,200	18,600	272,050	5,495,410,000
19/05/2010	19,500	-1.00 ▼	-4.88	19,600	19,800	19,500	255,550	4,983,225,000
18/05/2010	20,500	0.30 ▲	1.49	20,000	20,500	19,800	93,280	1,912,240,000
17/05/2010	20,200	0.90 ▲	4.66	20,000	20,200	19,300	155,120	3,133,424,000
14/05/2010	19,300	-0.60 ▼	-3.02	19,600	20,800	19,300	156,000	3,010,800,000
13/05/2010	19,900	-1.00 ▼	-4.78	19,900	20,100	19,900	349,290	6,950,871,000
12/05/2010	20,900	-1.10 ▼	-5.00	21,200	21,500	20,900	379,620	7,934,058,000
11/05/2010	22,000	-0.70 ▼	-3.08	21,600	22,700	21,600	581,770	12,798,940,000
10/05/2010	22,700	-1.10 ▼	-4.62	22,700	22,700	22,700	101,100	2,294,970,000
07/05/2010	23,800	-1.20 ▼	-4.80	24,200	24,300	23,800	326,580	7,772,604,000
06/05/2010	25,000	-0.50 ▼	-1.96	25,600	25,600	24,300	495,550	12,388,750,000
05/05/2010	25,500	-0.70 ▼	-2.67	25,300	27,100	25,300	211,130	5,383,815,000
04/05/2010	26,200	1.20 ▲	4.80	26,200	26,200	25,000	529,990	13,885,738,000
29/04/2010	25,000	1.10 ▲	4.60	23,300	25,000	23,300	698,290	17,457,250,000
28/04/2010	23,900	-0.90 ▼	-3.63	23,800	25,200	23,800	225,800	5,396,620,000
27/04/2010	24,800	0.80 ▲	3.33	25,000	25,000	23,800	349,240	8,661,152,000
26/04/2010	24,000	0.50 ▲	2.13	22,500	24,600	22,500	463,830	11,131,920,000
22/04/2010	23,500	0.00 ■■	0.00	24,600	24,600	22,400	986,870	23,191,445,000
21/04/2010	23,500	1.10 ▲	4.91	23,500	23,500	23,500	36,220	851,170,000
20/04/2010	22,400	1.00 ▲	4.67	22,400	22,400	22,400	87,110	1,951,264,000
19/04/2010	21,400	1.00 ▲	4.90	21,400	21,400	21,000	452,920	9,692,488,000
16/04/2010	20,400	0.90 ▲	4.62	20,400	20,400	20,400	110,730	2,258,892,000
15/04/2010	19,500	0.90 ▲	4.84	19,500	19,500	19,500	278,380	5,428,410,000
14/04/2010	18,600	0.70 ▲	3.91	18,500	18,600	18,000	454,840	8,460,024,000
13/04/2010	17,900	0.80 ▲	4.68	17,300	17,900	17,100	1,017,130	18,206,627,000
12/04/2010	17,100	0.80 ▲	4.91	17,100	17,100	17,100	130,130	2,225,223,000
09/04/2010	16,300	0.70 ▲	4.49	16,300	16,300	16,300	81,740	1,332,362,000
08/04/2010	15,600	0.70 ▲	4.70	14,900	15,600	14,900	230,080	3,589,248,000
07/04/2010	14,900	0.10 ▲	0.68	15,000	15,000	14,600	46,090	686,741,000
06/04/2010	14,800	-0.20 ▼	-1.33	15,400	15,400	14,800	92,790	1,373,292,000
05/04/2010	15,000	0.50 ▲	3.45	14,400	15,200	14,400	110,300	1,654,500,000
02/04/2010	14,500	-0.30 ▼	-2.03	14,500	14,800	14,500	20,580	298,410,000
01/04/2010	14,800	0.30 ▲	2.07	14,300	14,800	14,300	36,760	544,048,000
31/03/2010	14,500	-0.20 ▼	-1.36	14,800	14,800	14,500	14,200	205,900,000
30/03/2010	14,700	0.00 ■■	0.00	14,800	14,800	14,500	25,140	369,558,000
29/03/2010	14,700	0.00 ■■	0.00	14,400	14,700	14,400	13,060	191,982,000
26/03/2010	14,700	-0.10 ▼	-0.68	14,800	14,900	14,600	23,550	346,185,000
25/03/2010	14,800	-0.20 ▼	-1.33	15,100	15,100	14,500	13,980	206,904,000
24/03/2010	15,000	0.70 ▲	4.90	14,700	15,000	14,700	103,500	1,552,500,000
23/03/2010	14,300	-0.30 ▼	-2.05	14,700	14,800	14,300	26,200	374,660,000
22/03/2010	14,600	-0.60 ▼	-3.95	14,800	15,100	14,600	31,730	463,258,000
19/03/2010	15,200	0.10 ▲	0.66	15,200	15,300	15,000	37,670	572,584,000
18/03/2010	15,100	0.70 ▲	4.86	14,800	15,100	14,500	51,200	773,120,000
17/03/2010	14,400	-0.50 ▼	-3.36	14,900	15,000	14,400	35,200	506,880,000
16/03/2010	14,900	-0.70 ▼	-4.49	15,300	15,500	14,900	53,270	793,723,000
15/03/2010	15,600	0.30 ▲	1.96	16,000	16,000	15,400	97,140	1,515,384,000
12/03/2010	15,300	0.70 ▲	4.79	15,100	15,300	15,000	197,920	3,028,176,000
11/03/2010	14,600	0.40 ▲	2.82	14,300	14,600	14,200	69,010	1,007,546,000
10/03/2010	14,200	0.00 ■■	0.00	14,200	14,300	14,100	41,110	583,762,000
09/03/2010	14,200	0.20 ▲	1.43	14,100	14,200	14,000	53,030	753,026,000
08/03/2010	14,000	0.10 ▲	0.72	14,000	14,300	13,900	43,060	602,840,000
05/03/2010	13,900	0.00 ■■	0.00	13,900	13,900	13,600	20,740	288,286,000
04/03/2010	13,900	0.00 ■■	0.00	14,000	14,100	13,800	27,700	385,030,000
03/03/2010	13,900	0.20 ▲	1.46	13,900	13,900	13,700	36,710	510,269,000
02/03/2010	13,700	0.00 ■■	0.00	13,800	13,800	13,600	51,600	706,920,000
01/03/2010	13,700	0.10 ▲	0.74	13,900	13,900	13,600	7,650	104,805,000
26/02/2010	13,600	0.20 ▲	1.49	13,400	13,600	13,400	14,460	196,656,000
25/02/2010	13,400	-0.10 ▼	-0.74	13,600	13,800	13,400	7,510	100,634,000
24/02/2010	13,500	0.10 ▲	0.75	13,200	13,500	13,100	4,710	63,585,000
23/02/2010	13,400	-0.70 ▼	-4.96	13,500	13,600	13,400	46,730	626,182,000
22/02/2010	14,100	0.10 ▲	0.71	14,400	14,400	14,000	12,150	171,315,000
12/02/2010	14,000	0.30 ▲	2.19	14,100	14,100	13,700	18,490	258,860,000
11/02/2010	13,700	0.60 ▲	4.58	13,100	13,700	13,100	77,720	1,064,764,000
10/02/2010	13,100	0.40 ▲	3.15	12,800	13,100	12,800	40,410	529,371,000
09/02/2010	12,700	-0.20 ▼	-1.55	12,900	12,900	12,700	8,980	114,046,000
08/02/2010	12,900	0.00 ■■	0.00	13,000	13,000	12,800	11,010	142,029,000
05/02/2010	12,900	-0.20 ▼	-1.53	12,800	12,900	12,800	14,230	183,567,000
04/02/2010	13,100	0.00 ■■	0.00	13,200	13,200	13,000	22,600	296,060,000
03/02/2010	13,100	0.10 ▲	0.77	13,400	13,500	13,100	10,340	135,454,000
02/02/2010	13,000	-0.10 ▼	-0.76	13,100	13,100	13,000	12,830	166,790,000
01/02/2010	13,100	-0.10 ▼	-0.76	13,500	13,500	13,000	8,410	110,171,000
29/01/2010	13,200	0.20 ▲	1.54	13,300	13,300	13,000	7,270	95,964,000
28/01/2010	13,000	-0.20 ▼	-1.52	13,300	13,300	12,600	26,590	345,670,000
27/01/2010	13,200	-0.50 ▼	-3.65	13,700	13,700	13,100	19,200	253,440,000
26/01/2010	13,700	0.40 ▲	3.01	13,800	13,800	13,600	19,070	261,259,000
25/01/2010	13,300	0.20 ▲	1.53	13,100	13,500	13,000	20,390	271,187,000
22/01/2010	13,100	-0.10 ▼	-0.76	13,000	13,600	13,000	7,650	100,215,000
21/01/2010	13,200	-0.10 ▼	-0.75	13,500	13,500	13,200	35,660	470,712,000
20/01/2010	13,300	-0.40 ▼	-2.92	14,000	14,000	13,300	10,840	144,172,000
19/01/2010	13,700	0.30 ▲	2.24	13,800	13,800	13,500	48,220	660,614,000
18/01/2010	13,400	-0.50 ▼	-3.60	13,700	13,700	13,400	64,130	859,342,000
15/01/2010	13,900	0.00 ■■	0.00	13,700	14,000	13,700	26,030	361,817,000
14/01/2010	13,900	0.00 ■■	0.00	14,400	14,400	13,900	9,110	126,629,000
13/01/2010	13,900	0.20 ▲	1.46	14,100	14,100	13,500	45,340	630,226,000
12/01/2010	13,700	-0.50 ▼	-3.52	14,200	14,500	13,700	47,370	648,969,000
11/01/2010	14,200	-0.30 ▼	-2.07	14,900	14,900	13,900	28,120	399,304,000
08/01/2010	14,500	-0.10 ▼	-0.68	15,100	15,100	14,500	44,780	649,310,000
07/01/2010	14,600	-0.40 ▼	-2.67	14,500	14,900	14,400	100,540	1,467,884,000
06/01/2010	15,000	-0.40 ▼	-2.60	15,000	15,400	14,900	46,670	700,050,000
05/01/2010	15,400	0.50 ▲	3.36	15,600	15,600	15,300	54,940	846,076,000
04/01/2010	14,900	0.70 ▲	4.93	14,500	14,900	14,500	49,750	741,275,000
31/12/2009	14,200	0.60 ▲	4.41	13,900	14,200	13,900	102,580	1,456,636,000
30/12/2009	13,600	0.10 ▲	0.74	13,300	13,600	13,300	36,210	492,456,000
29/12/2009	13,500	-0.10 ▼	-0.74	13,600	13,600	13,400	7,560	102,060,000
28/12/2009	13,600	0.00 ■■	0.00	13,700	13,900	13,300	30,740	418,064,000
25/12/2009	13,600	0.60 ▲	4.62	13,500	13,600	13,400	46,820	636,752,000
24/12/2009	13,000	0.00 ■■	0.00	12,800	13,300	12,700	40,950	532,350,000
23/12/2009	13,000	-0.10 ▼	-0.76	13,300	13,300	12,500	13,720	178,360,000
22/12/2009	13,100	-0.30 ▼	-2.24	13,600	13,600	13,100	22,020	288,462,000
21/12/2009	13,400	0.60 ▲	4.69	13,400	13,400	13,300	22,930	307,262,000
18/12/2009	12,800	0.60 ▲	4.92	12,400	12,800	12,400	36,660	469,248,000
17/12/2009	12,200	-0.50 ▼	-3.94	12,300	12,600	12,100	78,810	961,482,000
16/12/2009	12,700	-0.60 ▼	-4.51	13,000	13,000	12,700	60,470	767,969,000
15/12/2009	13,300	0.00 ■■	0.00	13,500	13,500	13,000	30,950	411,635,000
14/12/2009	13,300	0.60 ▲	4.72	12,900	13,300	12,900	47,820	636,006,000
11/12/2009	12,700	0.00 ■■	0.00	12,200	13,000	12,200	30,350	385,445,000
10/12/2009	12,700	-0.60 ▼	-4.51	13,500	13,500	12,700	85,720	1,088,644,000
09/12/2009	13,300	-0.70 ▼	-5.00	13,500	13,600	13,300	96,310	1,280,923,000
08/12/2009	14,000	-0.50 ▼	-3.45	14,300	14,500	14,000	19,050	266,700,000
07/12/2009	14,500	0.40 ▲	2.84	14,500	14,700	14,200	24,660	357,570,000
04/12/2009	14,100	-0.10 ▼	-0.70	14,500	14,500	14,100	18,240	257,184,000
03/12/2009	14,200	-0.10 ▼	-0.70	14,500	14,800	14,100	13,690	194,398,000
02/12/2009	14,300	-0.70 ▼	-4.67	14,400	15,000	14,300	126,450	1,808,235,000
01/12/2009	15,000	0.10 ▲	0.67	15,000	15,400	14,900	56,260	843,900,000
30/11/2009	14,900	-0.10 ▼	-0.67	15,000	15,000	14,400	73,430	1,094,107,000
27/11/2009	15,000	0.60 ▲	4.17	13,700	15,100	13,700	84,100	1,261,500,000
26/11/2009	14,400	-0.70 ▼	-4.64	14,500	14,800	14,400	76,940	1,107,936,000
25/11/2009	15,100	-0.70 ▼	-4.43	15,400	15,500	15,100	125,590	1,896,409,000
24/11/2009	15,800	-0.40 ▼	-2.47	16,000	16,300	15,500	56,650	895,070,000
23/11/2009	16,200	-0.20 ▼	-1.22	16,400	16,500	15,700	43,560	705,672,000
20/11/2009	16,400	0.70 ▲	4.46	16,200	16,400	16,100	193,540	3,174,056,000
19/11/2009	15,700	0.00 ■■	0.00	15,400	16,000	15,400	74,450	1,168,865,000
18/11/2009	15,700	-0.10 ▼	-0.63	15,500	15,800	15,500	7,920	124,344,000
17/11/2009	15,800	0.20 ▲	1.28	15,700	15,800	15,600	18,810	297,198,000
16/11/2009	15,600	-0.60 ▼	-3.70	15,900	16,400	15,600	46,830	730,548,000
13/11/2009	16,200	0.10 ▲	0.62	16,000	16,200	15,700	34,030	551,286,000
12/11/2009	16,100	0.70 ▲	4.55	15,400	16,100	15,400	48,990	788,739,000
11/11/2009	15,400	0.20 ▲	1.32	15,600	15,700	15,200	55,030	847,462,000
10/11/2009	15,200	0.00 ■■	0.00	15,600	15,600	15,000	54,880	834,176,000
09/11/2009	15,200	-0.80 ▼	-5.00	16,300	16,500	15,200	49,910	758,632,000
06/11/2009	16,000	-0.30 ▼	-1.84	16,800	17,100	16,000	101,250	1,620,000,000
05/11/2009	16,300	0.70 ▲	4.49	16,100	16,300	16,000	91,890	1,497,807,000
04/11/2009	15,600	0.00 ■■	0.00	15,200	16,200	15,200	73,780	1,150,968,000
03/11/2009	15,600	-0.80 ▼	-4.88	15,900	16,100	15,600	106,710	1,664,676,000
02/11/2009	16,400	-0.80 ▼	-4.65	16,600	17,000	16,400	99,190	1,626,716,000
30/10/2009	17,200	0.30 ▲	1.78	16,900	17,600	16,900	121,690	2,093,068,000
29/10/2009	16,900	-0.60 ▼	-3.43	17,200	17,500	16,700	129,530	2,189,057,000
28/10/2009	17,500	0.80 ▲	4.79	17,400	17,500	17,300	135,690	2,374,575,000
27/10/2009	16,700	-0.70 ▼	-4.02	16,900	17,300	16,700	116,500	1,945,550,000
26/10/2009	17,400	-0.90 ▼	-4.92	18,600	18,800	17,400	187,690	3,265,806,000
23/10/2009	18,300	0.00 ■■	0.00	18,400	19,200	18,300	390,700	7,149,810,000
22/10/2009	18,300	-0.50 ▼	-2.66	18,200	18,800	18,200	172,960	3,165,168,000
21/10/2009	18,800	-0.20 ▼	-1.05	19,000	19,100	18,700	176,700	3,321,960,000
20/10/2009	19,000	0.10 ▲	0.53	19,400	19,400	18,800	257,830	4,898,770,000
19/10/2009	18,900	-0.60 ▼	-3.08	19,000	19,300	18,800	309,150	5,842,935,000
16/10/2009	19,500	0.90 ▲	4.84	19,500	19,500	19,000	1,024,450	19,976,775,000
15/10/2009	18,600	0.80 ▲	4.49	18,600	18,600	18,600	143,990	2,678,214,000
14/10/2009	17,800	0.80 ▲	4.71	17,800	17,800	17,800	155,130	2,761,314,000
13/10/2009	17,000	0.20 ▲	1.19	16,900	17,100	16,600	265,730	4,517,410,000
12/10/2009	16,800	-0.10 ▼	-0.59	16,900	17,000	16,700	151,260	2,541,168,000
09/10/2009	16,900	0.30 ▲	1.81	17,200	17,200	16,800	128,800	2,176,720,000
08/10/2009	16,600	0.00 ■■	0.00	17,000	17,000	16,600	80,870	1,342,442,000
07/10/2009	16,600	0.70 ▲	4.40	16,500	16,600	16,400	97,570	1,619,662,000
06/10/2009	15,900	0.20 ▲	1.27	16,000	16,000	15,700	29,900	475,410,000
05/10/2009	15,700	-0.20 ▼	-1.26	15,800	16,200	15,500	50,440	791,908,000
02/10/2009	15,900	-0.60 ▼	-3.64	16,000	16,000	15,700	91,070	1,448,013,000
01/10/2009	16,500	0.00 ■■	0.00	16,500	16,800	16,400	59,760	986,040,000
30/09/2009	16,500	-0.10 ▼	-0.60	16,500	17,000	16,500	183,600	3,029,400,000
29/09/2009	16,600	-0.20 ▼	-1.19	16,700	16,800	16,500	132,950	2,206,970,000
28/09/2009	16,800	-0.30 ▼	-1.75	17,000	17,200	16,500	133,140	2,236,752,000
25/09/2009	17,100	-0.10 ▼	-0.58	17,200	17,200	16,800	66,450	1,136,295,000
24/09/2009	17,200	0.70 ▲	4.24	16,500	17,300	16,500	119,920	2,062,624,000
23/09/2009	16,500	-0.50 ▼	-2.94	17,100	17,400	16,500	202,960	3,348,840,000
22/09/2009	17,000	-0.10 ▼	-0.58	17,000	17,000	16,700	125,930	2,140,810,000
21/09/2009	17,100	0.10 ▲	0.59	17,200	17,500	17,000	140,020	2,394,342,000
18/09/2009	17,000	-0.10 ▼	-0.58	17,000	17,300	17,000	102,460	1,741,820,000
17/09/2009	17,100	-0.20 ▼	-1.16	17,500	17,500	16,900	71,070	1,215,297,000
16/09/2009	17,300	0.30 ▲	1.76	17,000	17,300	16,800	172,950	2,992,035,000
15/09/2009	17,000	-0.50 ▼	-2.86	17,100	17,200	16,900	101,800	1,730,600,000
14/09/2009	17,500	-0.10 ▼	-0.57	18,200	18,200	17,500	78,260	1,369,550,000
11/09/2009	17,600	0.80 ▲	4.76	17,500	17,600	17,300	218,650	3,848,240,000
10/09/2009	16,800	-0.70 ▼	-4.00	17,100	17,500	16,700	411,860	6,919,248,000
09/09/2009	17,500	-0.30 ▼	-1.69	18,000	18,000	17,200	77,300	1,352,750,000
08/09/2009	17,800	0.80 ▲	4.71	17,500	17,800	17,400	145,160	2,583,848,000
07/09/2009	17,000	-0.80 ▼	-4.49	17,400	17,500	17,000	319,400	5,429,800,000
04/09/2009	17,800	0.00 ■■	0.00	18,200	18,200	17,800	170,810	3,040,418,000
03/09/2009	17,800	-0.20 ▼	-1.11	17,600	18,000	17,600	95,660	1,702,748,000
02/09/2009	18,000	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	18,000	-0.60 ▼	-3.23	17,800	18,400	17,700	560,250	10,084,500,000
31/08/2009	18,600	-0.20 ▼	-1.06	19,000	19,300	18,600	348,600	6,483,960,000
28/08/2009	18,800	-0.30 ▼	-1.57	19,500	19,500	18,200	387,640	7,287,632,000
27/08/2009	19,100	0.80 ▲	4.37	19,200	19,200	18,800	398,380	7,609,058,000
26/08/2009	18,300	0.80 ▲	4.57	17,500	18,300	17,500	364,700	6,674,010,000
25/08/2009	17,500	-0.40 ▼	-2.23	17,100	17,900	17,100	475,730	8,325,275,000
24/08/2009	17,900	-0.90 ▼	-4.79	18,500	18,800	17,900	243,120	4,351,848,000
21/08/2009	18,800	0.10 ▲	0.53	19,400	19,500	18,700	608,950	11,448,260,000
20/08/2009	18,700	0.80 ▲	4.47	18,700	18,700	17,100	697,190	13,037,453,000
19/08/2009	17,900	0.80 ▲	4.68	17,900	17,900	17,900	277,160	4,961,164,000
18/08/2009	17,100	0.80 ▲	4.91	17,100	17,100	17,100	251,280	4,296,888,000
17/08/2009	16,300	0.70 ▲	4.49	16,300	16,300	16,300	131,680	2,146,384,000
14/08/2009	15,600	0.70 ▲	4.70	15,400	15,600	15,000	414,950	6,473,220,000
13/08/2009	14,900	0.70 ▲	4.93	14,200	14,900	14,000	215,130	3,205,437,000
12/08/2009	14,200	-0.30 ▼	-2.07	14,400	14,500	14,100	57,360	814,512,000
11/08/2009	14,500	0.10 ▲	0.69	14,000	14,500	14,000	60,000	870,000,000
10/08/2009	14,400	0.60 ▲	4.35	14,000	14,400	13,900	106,360	1,531,584,000
07/08/2009	13,800	0.10 ▲	0.73	13,700	14,000	13,700	56,930	785,634,000
06/08/2009	13,700	0.60 ▲	4.58	13,100	13,700	13,000	180,020	2,466,274,000
05/08/2009	13,100	0.00 ■■	0.00	13,100	13,200	13,000	66,110	866,041,000
04/08/2009	13,100	0.10 ▲	0.77	13,100	13,300	13,000	61,920	811,152,000
03/08/2009	13,000	-0.20 ▼	-1.52	13,200	13,200	13,000	49,600	644,800,000
31/07/2009	13,200	0.10 ▲	0.76	13,100	13,400	13,000	65,800	868,560,000
30/07/2009	13,100	-0.30 ▼	-2.24	13,100	13,100	12,900	53,160	696,396,000
29/07/2009	13,400	0.00 ■■	0.00	13,800	13,800	13,300	21,510	288,234,000
28/07/2009	13,400	-0.50 ▼	-3.60	13,900	13,900	13,300	43,110	577,674,000
27/07/2009	13,900	0.00 ■■	0.00	14,200	14,200	13,800	74,580	1,036,662,000
24/07/2009	13,900	0.60 ▲	4.51	13,900	13,900	13,800	77,370	1,075,443,000
23/07/2009	13,300	0.20 ▲	1.53	13,000	13,300	12,700	30,940	411,502,000
22/07/2009	13,100	0.00 ■■	0.00	13,100	13,200	13,000	25,160	329,596,000
21/07/2009	13,100	-0.10 ▼	-0.76	13,400	13,400	13,000	16,050	210,255,000
20/07/2009	13,200	-0.50 ▼	-3.65	13,200	13,500	13,100	27,100	357,720,000
17/07/2009	13,700	0.20 ▲	1.48	13,500	13,700	13,000	26,430	362,091,000
16/07/2009	13,500	0.20 ▲	1.50	13,900	13,900	13,300	44,670	603,045,000
15/07/2009	13,300	0.30 ▲	2.31	13,200	13,500	13,200	29,740	395,542,000
14/07/2009	13,000	-0.30 ▼	-2.26	13,300	13,300	13,000	36,670	476,710,000
13/07/2009	13,300	-0.70 ▼	-5.00	13,600	13,700	13,300	45,640	607,012,000
10/07/2009	14,000	-0.20 ▼	-1.41	13,700	14,200	13,700	13,580	190,120,000
09/07/2009	14,200	0.10 ▲	0.71	14,100	14,300	14,000	12,640	179,488,000
08/07/2009	14,100	-0.20 ▼	-1.40	14,100	14,300	14,100	20,450	288,345,000
07/07/2009	14,300	-0.40 ▼	-2.72	14,700	14,900	14,300	18,740	267,982,000
06/07/2009	14,700	0.70 ▲	5.00	14,400	14,700	14,400	46,530	683,991,000
03/07/2009	14,000	0.20 ▲	1.45	13,300	14,000	13,200	39,770	556,780,000
02/07/2009	13,800	0.00 ■■	0.00	14,000	14,000	13,400	41,100	567,180,000
01/07/2009	13,800	-0.70 ▼	-4.83	13,800	13,900	13,800	64,850	894,930,000
30/06/2009	14,500	-0.70 ▼	-4.61	14,900	15,100	14,500	66,600	965,700,000
29/06/2009	15,200	-0.30 ▼	-1.94	15,500	15,500	15,000	23,760	361,152,000
26/06/2009	15,500	-0.50 ▼	-3.12	16,000	16,000	15,500	11,810	183,055,000
25/06/2009	16,000	0.40 ▲	2.56	16,300	16,300	15,100	34,320	549,120,000
24/06/2009	15,600	0.70 ▲	4.70	14,900	15,600	14,900	35,750	557,700,000
23/06/2009	14,900	-0.70 ▼	-4.49	14,900	14,900	14,900	30,970	461,453,000
22/06/2009	15,600	-0.80 ▼	-4.88	16,000	16,000	15,600	57,540	897,624,000
19/06/2009	16,400	0.10 ▲	0.61	17,000	17,000	16,300	80,040	1,312,656,000
18/06/2009	16,300	0.70 ▲	4.49	16,300	16,300	16,200	56,690	924,047,000
17/06/2009	15,600	-0.80 ▼	-4.88	15,600	16,000	15,600	130,620	2,037,672,000
16/06/2009	16,400	-0.80 ▼	-4.65	16,400	16,400	16,400	53,550	878,220,000
15/06/2009	17,200	-0.90 ▼	-4.97	17,200	17,500	17,200	143,740	2,472,328,000
12/06/2009	18,100	-0.70 ▼	-3.72	19,500	19,500	18,100	254,110	4,599,391,000
11/06/2009	18,800	-0.20 ▼	-1.05	18,100	19,100	18,100	307,100	5,773,480,000
10/06/2009	19,000	-1.00 ▼	-5.00	19,000	19,000	19,000	81,780	1,553,820,000
09/06/2009	20,000	0.60 ▲	3.09	20,300	20,300	19,400	335,680	6,713,600,000
08/06/2009	19,400	0.90 ▲	4.86	19,400	19,400	19,400	36,670	711,398,000
05/06/2009	18,500	0.80 ▲	4.52	18,500	18,500	18,500	75,010	1,387,685,000
04/06/2009	17,700	0.80 ▲	4.73	17,000	17,700	17,000	301,210	5,331,417,000
03/06/2009	16,900	-0.10 ▼	-0.59	16,300	17,100	16,300	198,830	3,360,227,000
02/06/2009	17,000	0.80 ▲	4.94	17,000	17,000	16,700	269,270	4,577,590,000
01/06/2009	16,200	0.70 ▲	4.52	16,200	16,200	16,200	217,500	3,523,500,000
29/05/2009	15,500	0.00 ■■	0.00	15,800	15,800	15,400	121,470	1,882,785,000
28/05/2009	15,500	-0.50 ▼	-3.12	15,700	15,900	15,400	86,210	1,336,255,000
27/05/2009	16,000	0.60 ▲	3.90	15,400	16,000	15,300	214,930	3,438,880,000
26/05/2009	15,400	-0.50 ▼	-3.14	15,900	15,900	15,200	134,860	2,076,844,000
25/05/2009	15,900	0.70 ▲	4.61	15,700	15,900	15,500	187,840	2,986,656,000
22/05/2009	15,200	-0.70 ▼	-4.40	16,600	16,600	15,200	234,100	3,558,320,000
21/05/2009	15,900	0.70 ▲	4.61	15,900	15,900	15,800	104,530	1,662,027,000
20/05/2009	15,200	0.50 ▲	3.40	14,700	15,200	14,500	222,690	3,384,888,000
19/05/2009	14,700	0.40 ▲	2.80	14,800	15,000	14,300	144,370	2,122,239,000
18/05/2009	14,300	-0.10 ▼	-0.69	14,100	14,300	13,900	115,310	1,648,933,000
15/05/2009	14,400	0.20 ▲	1.41	14,700	14,700	14,300	98,540	1,418,976,000
14/05/2009	14,200	-0.30 ▼	-2.07	14,300	14,300	13,800	51,070	725,194,000
13/05/2009	14,500	0.20 ▲	1.40	14,300	14,700	14,300	100,780	1,461,310,000
12/05/2009	14,300	0.60 ▲	4.38	13,100	14,300	13,100	167,200	2,390,960,000
11/05/2009	13,700	-0.40 ▼	-2.84	14,500	14,500	13,700	188,360	2,580,532,000
08/05/2009	14,100	-0.50 ▼	-3.42	13,900	14,400	13,900	169,320	2,387,412,000
07/05/2009	14,600	-0.40 ▼	-2.67	15,500	15,500	14,300	189,410	2,765,386,000
06/05/2009	15,000	-0.70 ▼	-4.46	15,000	15,500	15,000	29,250	438,750,000
05/05/2009	15,700	0.60 ▲	3.97	15,800	15,800	15,600	372,990	5,855,943,000
04/05/2009	15,100	0.70 ▲	4.86	14,800	15,100	14,800	291,290	4,398,479,000
29/04/2009	14,400	-0.10 ▼	-0.69	13,800	15,200	13,800	91,040	1,310,976,000
28/04/2009	14,500	-0.70 ▼	-4.61	14,500	14,500	14,500	14,710	213,295,000
27/04/2009	15,200	-0.70 ▼	-4.40	15,300	15,500	15,200	23,220	352,944,000
24/04/2009	15,900	-0.10 ▼	-0.62	16,000	16,000	15,200	23,580	374,922,000
23/04/2009	16,000	0.00 ■■	0.00	16,000	16,700	16,000	30,110	481,760,000
22/04/2009	16,000	0.60 ▲	3.90	16,100	16,100	15,400	57,020	912,320,000
21/04/2009	15,400	-0.80 ▼	-4.94	15,400	15,400	15,400	13,150	202,510,000
20/04/2009	16,200	-0.80 ▼	-4.71	16,200	16,200	16,200	15,860	256,932,000
17/04/2009	17,000	-0.80 ▼	-4.49	18,600	18,600	17,000	97,410	1,655,970,000
16/04/2009	17,800	0.80 ▲	4.71	17,800	17,800	17,500	165,320	2,942,696,000
15/04/2009	17,000	0.70 ▲	4.29	15,700	17,100	15,500	277,600	4,719,200,000
14/04/2009	16,300	-0.30 ▼	-1.81	17,300	17,300	15,800	102,830	1,676,129,000
13/04/2009	16,600	0.70 ▲	4.40	16,500	16,600	16,000	78,100	1,296,460,000
10/04/2009	15,900	0.70 ▲	4.61	15,800	15,900	15,700	87,750	1,395,225,000
09/04/2009	15,200	-0.80 ▼	-5.00	15,800	15,900	15,200	49,960	759,392,000
08/04/2009	16,000	0.10 ▲	0.63	15,500	16,400	15,500	75,920	1,214,720,000
07/04/2009	17,400	0.30 ▲	1.75	17,000	17,500	16,300	165,280	2,875,872,000
03/04/2009	17,100	0.80 ▲	4.91	16,300	17,100	16,300	262,160	4,482,936,000
02/04/2009	16,300	0.70 ▲	4.49	16,300	16,300	15,600	165,860	2,703,518,000
01/04/2009	15,600	0.70 ▲	4.70	15,600	15,600	15,600	70,870	1,105,572,000
31/03/2009	14,900	0.40 ▲	2.76	14,900	14,900	14,600	118,600	1,767,140,000
30/03/2009	14,500	0.60 ▲	4.32	14,500	14,500	14,300	186,690	2,707,005,000
27/03/2009	13,900	0.60 ▲	4.51	13,900	13,900	13,800	116,810	1,623,659,000
26/03/2009	13,300	0.60 ▲	4.72	13,300	13,300	13,100	63,230	840,959,000
25/03/2009	12,700	0.20 ▲	1.60	12,500	12,700	12,500	16,080	204,216,000
24/03/2009	12,500	0.40 ▲	3.31	12,700	12,700	12,500	31,760	397,000,000
23/03/2009	12,100	0.20 ▲	1.68	12,200	12,400	12,000	27,760	335,896,000
20/03/2009	11,900	0.40 ▲	3.48	11,400	12,000	11,400	40,240	478,856,000
19/03/2009	11,500	-0.50 ▼	-4.17	12,000	12,000	11,400	22,110	254,265,000
18/03/2009	12,000	0.40 ▲	3.45	12,100	12,100	11,800	19,200	230,400,000
17/03/2009	11,600	0.50 ▲	4.50	11,600	11,600	11,500	16,360	189,776,000
16/03/2009	11,100	-0.10 ▼	-0.89	11,100	11,400	11,100	1,910	21,201,000
13/03/2009	11,200	0.10 ▲	0.90	11,500	11,500	11,200	5,030	56,336,000
12/03/2009	11,100	-0.30 ▼	-2.63	11,200	11,200	10,900	8,400	93,240,000
11/03/2009	11,400	0.40 ▲	3.64	11,500	11,500	11,000	3,810	43,434,000
10/03/2009	11,000	0.40 ▲	3.77	11,000	11,100	10,700	29,700	326,700,000
09/03/2009	10,600	-0.30 ▼	-2.75	10,600	11,300	10,600	12,760	135,256,000
06/03/2009	10,900	0.10 ▲	0.93	10,700	10,900	10,700	120	1,308,000
05/03/2009	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	9,790	105,732,000
04/03/2009	11,000	0.20 ▲	1.85	11,000	11,200	10,500	10,600	116,600,000
03/03/2009	10,800	-0.20 ▼	-1.82	11,000	11,000	10,600	14,000	151,200,000
02/03/2009	11,000	0.50 ▲	4.76	10,500	11,000	10,500	9,770	107,470,000
27/02/2009	10,500	0.20 ▲	1.94	10,500	10,500	10,500	3,180	33,390,000
26/02/2009	10,300	0.30 ▲	3.00	10,300	10,300	9,600	9,880	101,764,000
25/02/2009	10,000	0.40 ▲	4.17	9,900	10,000	9,800	2,710	27,100,000
24/02/2009	9,600	-0.30 ▼	-3.03	9,700	9,800	9,600	10,550	101,280,000
23/02/2009	9,900	-0.30 ▼	-2.94	10,100	10,100	9,800	15,180	150,282,000
20/02/2009	10,200	-0.50 ▼	-4.67	10,200	10,400	10,200	7,020	71,604,000
19/02/2009	10,700	0.40 ▲	3.88	10,800	10,800	10,700	12,210	130,647,000
18/02/2009	10,300	-0.50 ▼	-4.63	10,300	10,400	10,300	15,800	162,740,000
17/02/2009	10,800	-0.20 ▼	-1.82	10,800	11,000	10,500	5,610	60,588,000
16/02/2009	11,000	0.00 ■■	0.00	10,700	11,000	10,700	3,170	34,870,000
13/02/2009	11,000	0.00 ■■	0.00	11,000	11,200	11,000	9,770	107,470,000
12/02/2009	11,000	0.00 ■■	0.00	11,000	11,500	11,000	3,810	41,910,000
11/02/2009	11,000	-0.40 ▼	-3.51	11,800	11,800	11,000	1,370	15,070,000
10/02/2009	11,400	0.00 ■■	0.00	11,100	11,400	11,000	12,300	140,220,000
09/02/2009	11,400	0.20 ▲	1.79	11,200	11,400	11,200	3,410	38,874,000
06/02/2009	11,200	0.10 ▲	0.90	11,100	11,200	11,000	6,520	73,024,000
05/02/2009	11,100	-0.30 ▼	-2.63	11,000	11,200	11,000	10,770	119,547,000
04/02/2009	11,400	-0.10 ▼	-0.87	11,900	11,900	11,300	2,590	29,526,000
03/02/2009	11,500	-0.10 ▼	-0.86	12,000	12,000	11,500	1,540	17,710,000
02/02/2009	11,600	-0.40 ▼	-3.33	12,000	12,400	11,600	2,120	24,592,000
23/01/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	190	2,280,000
22/01/2009	12,000	0.00 ■■	0.00	11,800	12,200	11,800	80	960,000
21/01/2009	12,000	-0.40 ▼	-3.23	12,400	12,400	12,000	1,120	13,440,000
20/01/2009	12,400	0.20 ▲	1.64	12,500	12,500	12,300	10,490	130,076,000
19/01/2009	12,200	0.20 ▲	1.67	11,700	12,200	11,700	2,180	26,596,000
16/01/2009	12,000	-0.40 ▼	-3.23	12,000	12,400	12,000	4,100	49,200,000
15/01/2009	12,400	0.30 ▲	2.48	11,800	12,400	11,800	2,400	29,760,000
14/01/2009	12,100	-0.30 ▼	-2.42	12,400	12,400	12,100	30	363,000
13/01/2009	12,400	-0.10 ▼	-0.80	12,500	12,500	12,000	3,050	37,820,000
12/01/2009	12,500	0.50 ▲	4.17	11,700	12,500	11,700	24,520	306,500,000
09/01/2009	12,000	0.00 ■■	0.00	12,500	12,500	11,900	5,720	68,640,000
08/01/2009	12,000	-0.50 ▼	-4.00	12,500	12,500	12,000	3,090	37,080,000
07/01/2009	12,500	0.10 ▲	0.81	12,400	12,700	12,300	4,300	53,750,000
06/01/2009	12,400	0.30 ▲	2.48	12,400	12,500	12,400	240	2,976,000
05/01/2009	12,100	-0.60 ▼	-4.72	13,000	13,000	12,100	1,640	19,844,000
02/01/2009	12,700	0.50 ▲	4.10	12,700	12,700	12,700	20	254,000
31/12/2008	12,200	0.00 ■■	0.00	12,300	12,300	11,900	10,910	133,102,000
30/12/2008	12,200	0.20 ▲	1.67	12,300	12,300	12,000	5,630	68,686,000
29/12/2008	12,000	0.00 ■■	0.00	11,900	12,000	11,900	9,200	110,400,000
26/12/2008	12,000	-0.20 ▼	-1.64	11,900	12,400	11,900	8,120	97,440,000
25/12/2008	12,200	0.00 ■■	0.00	12,200	12,200	12,000	780	9,516,000
24/12/2008	12,200	0.00 ■■	0.00	12,200	12,200	12,200	1,170	14,274,000
23/12/2008	12,200	0.10 ▲	0.83	12,200	12,200	12,100	3,520	42,944,000
22/12/2008	12,100	0.10 ▲	0.83	11,800	12,300	11,800	8,900	107,690,000
19/12/2008	12,000	0.00 ■■	0.00	11,600	12,100	11,600	2,180	26,160,000
18/12/2008	12,000	-0.50 ▼	-4.00	12,300	12,400	12,000	4,000	48,000,000
17/12/2008	12,500	0.20 ▲	1.63	12,500	12,500	11,700	3,520	44,000,000
16/12/2008	12,300	-0.60 ▼	-4.65	12,300	12,800	12,300	9,350	115,005,000
15/12/2008	12,900	0.60 ▲	4.88	12,900	12,900	12,000	16,730	215,817,000
12/12/2008	12,300	0.50 ▲	4.24	12,300	12,300	12,200	7,080	87,084,000
11/12/2008	11,800	-0.30 ▼	-2.48	12,400	12,400	11,800	8,200	96,760,000
10/12/2008	12,100	-0.50 ▼	-3.97	12,600	12,600	12,100	7,190	86,999,000
09/12/2008	12,600	0.40 ▲	3.28	12,600	12,700	12,200	11,340	142,884,000
08/12/2008	12,200	-0.60 ▼	-4.69	12,200	12,200	12,200	1,750	21,350,000
05/12/2008	12,800	-0.40 ▼	-3.03	13,200	13,200	12,800	12,570	160,896,000
04/12/2008	13,200	0.00 ■■	0.00	13,200	13,800	13,200	9,110	120,252,000
03/12/2008	13,200	-0.30 ▼	-2.22	13,900	13,900	13,000	2,420	31,944,000
02/12/2008	13,500	-0.30 ▼	-2.17	13,500	13,500	13,300	4,840	65,340,000
01/12/2008	13,800	0.30 ▲	2.22	13,900	13,900	13,200	11,270	155,526,000
28/11/2008	13,500	0.60 ▲	4.65	13,500	13,500	13,000	7,560	102,060,000
27/11/2008	12,900	-0.50 ▼	-3.73	12,900	13,000	12,900	15,030	193,887,000
26/11/2008	13,400	-0.30 ▼	-2.19	13,800	13,800	13,400	8,900	119,260,000
25/11/2008	13,700	0.20 ▲	1.48	14,000	14,000	13,700	4,210	57,677,000
24/11/2008	13,500	0.10 ▲	0.75	13,800	13,800	13,000	6,170	83,295,000
21/11/2008	13,400	0.00 ■■	0.00	12,900	13,800	12,900	10,800	144,720,000
20/11/2008	13,400	-0.60 ▼	-4.29	13,500	13,600	13,300	19,000	254,600,000
19/11/2008	14,000	0.00 ■■	0.00	14,500	14,500	14,000	9,110	127,540,000
18/11/2008	14,000	-0.40 ▼	-2.78	13,900	14,400	13,900	19,180	268,520,000
17/11/2008	14,400	0.00 ■■	0.00	14,500	14,700	14,400	7,260	104,544,000
14/11/2008	14,400	0.10 ▲	0.70	15,000	15,000	14,300	21,870	314,928,000
13/11/2008	14,300	0.00 ■■	0.00	14,300	14,900	13,700	12,080	172,744,000
12/11/2008	14,300	0.00 ■■	0.00	13,800	14,300	13,800	14,640	209,352,000
11/11/2008	14,300	-0.70 ▼	-4.67	14,600	14,600	14,300	48,950	699,985,000
10/11/2008	15,000	-0.70 ▼	-4.46	15,100	15,600	15,000	29,810	447,150,000
07/11/2008	15,700	-0.80 ▼	-4.85	15,700	15,700	15,700	20,820	326,874,000
06/11/2008	16,500	0.00 ■■	0.00	15,800	16,800	15,700	39,060	644,490,000
05/11/2008	16,500	0.70 ▲	4.43	16,500	16,500	16,500	14,840	244,860,000
04/11/2008	15,800	0.70 ▲	4.64	15,100	15,800	15,100	19,250	304,150,000
03/11/2008	15,100	-0.60 ▼	-3.82	15,700	15,700	15,000	14,970	226,047,000
31/10/2008	15,700	0.70 ▲	4.67	15,600	15,700	15,600	29,790	467,703,000
30/10/2008	15,000	0.70 ▲	4.90	14,600	15,000	14,600	48,420	726,300,000
29/10/2008	14,300	0.60 ▲	4.38	13,700	14,300	13,700	31,300	447,590,000
28/10/2008	13,700	-0.70 ▼	-4.86	13,700	14,100	13,700	36,840	504,708,000
27/10/2008	14,400	-0.70 ▼	-4.64	14,600	14,600	14,400	34,520	497,088,000
24/10/2008	15,100	-0.60 ▼	-3.82	15,700	16,000	15,000	21,670	327,217,000
23/10/2008	15,700	-0.80 ▼	-4.85	15,700	16,000	15,700	35,520	557,664,000
22/10/2008	16,500	-0.50 ▼	-2.94	16,400	16,600	16,400	5,280	87,120,000
21/10/2008	17,000	0.40 ▲	2.41	16,600	17,000	16,600	38,970	662,490,000
20/10/2008	16,600	-0.40 ▼	-2.35	16,700	16,700	16,600	4,420	73,372,000
17/10/2008	17,000	0.10 ▲	0.59	17,400	17,400	17,000	3,910	66,470,000
16/10/2008	16,900	-0.80 ▼	-4.52	16,900	17,400	16,900	20,240	342,056,000
15/10/2008	17,700	0.60 ▲	3.51	16,500	17,700	16,500	42,590	753,843,000
14/10/2008	17,100	0.80 ▲	4.91	17,100	17,100	17,100	30	513,000
13/10/2008	16,300	0.00 ■■	0.00	17,000	17,100	16,300	16,870	274,981,000
10/10/2008	16,300	-0.80 ▼	-4.68	16,400	17,000	16,300	44,520	725,676,000
09/10/2008	17,100	-0.80 ▼	-4.47	17,200	18,000	17,100	54,970	939,987,000
08/10/2008	17,900	0.80 ▲	4.68	16,400	17,900	16,400	37,160	665,164,000
07/10/2008	17,100	-0.90 ▼	-5.00	17,100	17,100	17,100	8,340	142,614,000
06/10/2008	18,000	0.00 ■■	0.00	18,100	18,100	17,300	40,300	725,400,000
03/10/2008	18,000	0.00 ■■	0.00	18,000	18,200	18,000	40,560	730,080,000
02/10/2008	18,000	0.80 ▲	4.65	17,700	18,000	17,200	38,870	699,660,000
01/10/2008	17,200	0.10 ▲	0.58	17,600	17,700	16,300	32,740	563,128,000
30/09/2008	17,100	-0.80 ▼	-4.47	17,100	17,100	17,100	17,050	291,555,000
29/09/2008	17,900	-0.50 ▼	-2.72	17,900	19,000	17,900	21,360	382,344,000
26/09/2008	18,400	0.20 ▲	1.10	19,100	19,100	18,200	44,450	817,880,000
25/09/2008	18,200	0.60 ▲	3.41	17,400	18,400	17,400	48,420	881,244,000
24/09/2008	17,600	-0.60 ▼	-3.30	18,200	18,200	17,600	42,850	754,160,000
23/09/2008	18,200	-0.70 ▼	-3.70	18,000	19,600	18,000	69,020	1,256,164,000
22/09/2008	18,900	0.90 ▲	5.00	18,900	18,900	18,900	2,200	41,580,000
19/09/2008	18,000	0.80 ▲	4.65	18,000	18,000	18,000	77,940	1,402,920,000
18/09/2008	17,200	-0.90 ▼	-4.97	17,200	17,200	17,200	34,570	594,604,000
17/09/2008	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	8,430	152,583,000
16/09/2008	19,000	-0.90 ▼	-4.52	19,000	19,100	19,000	38,910	739,290,000
15/09/2008	19,900	0.00 ■■	0.00	19,100	20,800	19,100	81,060	1,613,094,000
12/09/2008	19,900	-1.00 ▼	-4.78	19,900	19,900	19,900	46,270	920,773,000
11/09/2008	20,900	-1.00 ▼	-4.57	20,900	20,900	20,900	52,420	1,095,578,000
10/09/2008	21,900	-1.10 ▼	-4.78	23,000	23,500	21,900	65,310	1,430,289,000
09/09/2008	23,000	-1.00 ▼	-4.17	25,000	25,000	23,000	44,330	1,019,590,000
08/09/2008	24,000	-1.00 ▼	-4.00	25,300	25,300	23,800	86,990	2,087,760,000
05/09/2008	25,000	0.60 ▲	2.46	23,200	25,200	23,200	69,850	1,746,250,000
04/09/2008	24,400	1.10 ▲	4.72	24,400	24,400	23,300	179,670	4,383,948,000
03/09/2008	23,300	1.10 ▲	4.95	23,300	23,300	23,300	45,700	1,064,810,000
29/08/2008	22,200	-1.10 ▼	-4.72	22,200	22,200	22,200	35,710	792,762,000
28/08/2008	23,300	-1.20 ▼	-4.90	23,300	24,500	23,300	86,510	2,015,683,000
27/08/2008	24,500	1.10 ▲	4.70	24,500	24,500	24,500	41,080	1,006,460,000
26/08/2008	23,400	1.10 ▲	4.93	23,400	23,400	23,400	68,670	1,606,878,000
25/08/2008	22,300	1.00 ▲	4.69	22,300	22,300	22,300	49,660	1,107,418,000
22/08/2008	21,300	1.00 ▲	4.93	21,300	21,300	21,300	140,830	2,999,679,000
21/08/2008	20,300	0.90 ▲	4.64	19,900	20,300	19,500	47,140	956,942,000
20/08/2008	19,400	-1.00 ▼	-4.90	19,400	20,500	19,400	104,770	2,032,538,000
19/08/2008	20,400	-1.00 ▼	-4.67	20,500	21,600	20,400	109,970	2,243,388,000
18/08/2008	21,400	1.00 ▲	4.90	21,400	21,400	21,400	27,170	581,438,000
15/08/2008	20,400	0.50 ▲	2.51	20,400	20,400	20,400	13,870	282,948,000
14/08/2008	19,900	0.50 ▲	2.58	19,800	19,900	19,600	102,180	2,033,382,000
13/08/2008	19,400	0.50 ▲	2.65	18,400	19,400	18,400	99,130	1,923,122,000
12/08/2008	18,900	0.50 ▲	2.72	18,900	18,900	18,700	67,870	1,282,743,000
11/08/2008	18,400	0.50 ▲	2.79	18,400	18,400	18,400	15,040	276,736,000
08/08/2008	17,900	0.50 ▲	2.87	17,600	17,900	17,500	54,440	974,476,000
07/08/2008	17,400	0.20 ▲	1.16	17,700	17,700	17,400	71,730	1,248,102,000
06/08/2008	17,200	0.20 ▲	1.18	16,500	17,500	16,500	71,110	1,223,092,000
05/08/2008	17,000	-0.50 ▼	-2.86	17,000	17,000	17,000	20,030	340,510,000
04/08/2008	17,500	0.00 ■■	0.00	17,200	17,600	17,000	61,640	1,078,700,000
01/08/2008	17,500	-0.50 ▼	-2.78	17,500	17,800	17,500	74,370	1,301,475,000
31/07/2008	18,000	-0.40 ▼	-2.17	17,900	18,700	17,900	36,540	657,720,000
30/07/2008	18,400	0.00 ■■	0.00	18,400	18,500	17,900	125,810	2,314,904,000
29/07/2008	18,400	0.50 ▲	2.79	18,400	18,400	18,400	59,540	1,095,536,000
28/07/2008	17,900	0.50 ▲	2.87	17,000	17,900	17,000	91,260	1,633,554,000
25/07/2008	17,400	-0.50 ▼	-2.79	17,400	17,900	17,400	84,710	1,473,954,000
24/07/2008	17,900	-0.50 ▼	-2.72	17,900	18,900	17,900	180,920	3,238,468,000
23/07/2008	18,400	-0.50 ▼	-2.65	18,400	18,400	18,400	2,030	37,352,000
22/07/2008	18,900	-0.50 ▼	-2.58	18,900	18,900	18,900	710	13,419,000
21/07/2008	19,400	-0.60 ▼	-3.00	20,500	20,500	19,400	118,330	2,295,602,000
18/07/2008	20,000	0.50 ▲	2.56	19,900	20,000	19,400	228,680	4,573,600,000
17/07/2008	19,500	0.50 ▲	2.63	19,500	19,500	19,500	32,450	632,775,000
16/07/2008	19,000	0.50 ▲	2.70	19,000	19,000	18,000	218,930	4,159,670,000
15/07/2008	18,500	0.50 ▲	2.78	18,500	18,500	18,500	8,010	148,185,000
14/07/2008	18,000	0.50 ▲	2.86	18,000	18,000	18,000	38,520	693,360,000
11/07/2008	17,500	0.50 ▲	2.94	17,500	17,500	17,500	28,220	493,850,000
10/07/2008	17,000	0.40 ▲	2.41	17,000	17,000	17,000	1,450	24,650,000
09/07/2008	16,600	0.40 ▲	2.47	16,600	16,600	16,600	51,100	848,260,000
08/07/2008	16,200	0.00 ■■	0.00	15,800	16,200	15,800	69,090	1,119,258,000
07/07/2008	16,200	-0.40 ▼	-2.41	17,000	17,000	16,200	101,000	1,636,200,000
04/07/2008	16,600	0.40 ▲	2.47	16,600	16,600	16,600	3,000	49,800,000
03/07/2008	16,200	0.40 ▲	2.53	16,200	16,200	16,200	20,250	328,050,000
02/07/2008	15,800	0.40 ▲	2.60	15,800	15,800	15,400	47,930	757,294,000
01/07/2008	15,400	0.40 ▲	2.67	15,400	15,400	15,000	33,640	518,056,000
30/06/2008	15,000	0.40 ▲	2.74	14,300	15,000	14,300	10,460	156,900,000
27/06/2008	14,600	0.00 ■■	0.00	14,200	14,600	14,200	35,110	512,606,000
26/06/2008	14,600	-0.40 ▼	-2.67	14,900	14,900	14,600	48,170	703,282,000
25/06/2008	15,000	-0.30 ▼	-1.96	15,600	15,700	14,900	53,810	807,150,000
24/06/2008	15,300	0.40 ▲	2.68	14,600	15,300	14,500	13,770	210,681,000
23/06/2008	14,900	0.40 ▲	2.76	14,200	14,900	14,100	19,910	296,659,000
20/06/2008	14,500	-0.40 ▼	-2.68	14,500	14,500	14,500	300	4,350,000
19/06/2008	14,900	-0.40 ▼	-2.61	14,900	14,900	14,900	9,170	136,633,000
18/06/2008	15,300	-0.30 ▼	-1.92	15,900	15,900	15,300	67,660	1,035,198,000
17/06/2008	15,600	0.30 ▲	1.96	15,600	15,600	15,600	40	624,000
16/06/2008	15,300	0.30 ▲	2.00	15,300	15,300	15,300	8,610	131,733,000
13/06/2008	15,000	0.20 ▲	1.35	15,000	15,000	15,000	23,930	358,950,000
12/06/2008	14,800	0.20 ▲	1.37	14,700	14,800	14,700	30,020	444,296,000
11/06/2008	14,600	0.20 ▲	1.39	14,200	14,600	14,200	44,800	654,080,000
10/06/2008	14,400	-0.20 ▼	-1.37	14,400	14,400	14,400	10	144,000
09/06/2008	14,600	-0.20 ▼	-1.35	14,600	14,600	14,600	1,700	24,820,000
06/06/2008	14,800	-0.30 ▼	-1.99	14,800	14,800	14,800	1,200	17,760,000
05/06/2008	15,100	-0.30 ▼	-1.95	15,400	15,400	15,100	5,050	76,255,000
04/06/2008	15,400	-0.30 ▼	-1.91	15,400	15,400	15,400	4,260	65,604,000
03/06/2008	15,700	-0.30 ▼	-1.88	15,700	15,700	15,700	10	157,000
02/06/2008	16,000	-0.30 ▼	-1.84	16,000	16,000	16,000	1,600	25,600,000
30/05/2008	16,300	-0.30 ▼	-1.81	16,300	16,300	16,300	2,380	38,794,000
29/05/2008	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
28/05/2008	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
27/05/2008	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
26/05/2008	16,600	-0.30 ▼	-1.78	16,600	16,600	16,600	1,700	28,220,000
23/05/2008	16,900	-0.30 ▼	-1.74	17,000	17,000	16,900	5,900	99,710,000
22/05/2008	17,200	-0.30 ▼	-1.71	17,200	17,200	17,200	1,200	20,640,000
21/05/2008	17,500	-0.30 ▼	-1.69	17,500	17,500	17,500	1,410	24,675,000
20/05/2008	17,800	-0.30 ▼	-1.66	17,800	17,800	17,800	2,720	48,416,000
19/05/2008	18,100	-0.30 ▼	-1.63	18,100	18,100	18,100	2,700	48,870,000
16/05/2008	18,400	0.00 ■■	0.00	18,100	18,400	18,100	28,780	529,552,000
15/05/2008	18,400	-0.30 ▼	-1.60	18,400	18,400	18,400	3,540	65,136,000
14/05/2008	18,700	-0.30 ▼	-1.58	18,700	18,700	18,700	10	187,000
13/05/2008	19,000	-0.30 ▼	-1.55	19,000	19,000	19,000	800	15,200,000
12/05/2008	19,300	-0.30 ▼	-1.53	19,300	19,300	19,300	310	5,983,000
09/05/2008	19,600	-0.30 ▼	-1.51	19,600	19,600	19,600	220	4,312,000
08/05/2008	19,900	-0.40 ▼	-1.97	19,900	19,900	19,900	1,630	32,437,000
07/05/2008	20,300	-0.40 ▼	-1.93	20,300	20,300	20,300	250	5,075,000
06/05/2008	20,700	-0.40 ▼	-1.90	20,700	20,700	20,700	3,610	74,727,000
05/05/2008	21,100	-0.40 ▼	-1.86	21,100	21,200	21,100	4,240	89,464,000
29/04/2008	24,100	0.40 ▲	1.69	24,100	24,100	24,000	28,720	692,152,000
28/04/2008	23,700	0.40 ▲	1.72	23,600	23,700	23,600	7,440	176,328,000
25/04/2008	23,300	0.30 ▲	1.30	22,700	23,300	22,700	8,680	202,244,000
24/04/2008	23,000	-0.30 ▼	-1.29	22,900	23,000	22,900	22,340	513,820,000
23/04/2008	23,300	-0.40 ▼	-1.69	23,300	23,300	23,300	8,900	207,370,000
22/04/2008	23,700	-0.40 ▼	-1.66	23,700	23,700	23,700	23,390	554,343,000
21/04/2008	24,100	-0.40 ▼	-1.63	24,100	24,100	24,100	13,960	336,436,000
18/04/2008	24,500	0.40 ▲	1.66	23,700	24,500	23,700	17,610	431,445,000
17/04/2008	24,100	0.40 ▲	1.69	23,300	24,100	23,300	22,000	530,200,000
16/04/2008	23,700	-0.40 ▼	-1.66	23,700	23,700	23,700	12,520	296,724,000
11/04/2008	24,100	-0.40 ▼	-1.63	24,100	24,100	24,100	8,710	209,911,000
10/04/2008	24,500	-0.50 ▼	-2.00	24,500	24,600	24,500	13,240	324,380,000
09/04/2008	25,000	0.40 ▲	1.63	24,800	25,000	24,500	28,560	714,000,000
08/04/2008	24,600	0.40 ▲	1.65	24,600	24,600	24,000	53,870	1,325,202,000
07/04/2008	24,200	0.40 ▲	1.68	24,200	24,200	24,200	3,000	72,600,000
04/04/2008	23,800	0.20 ▲	0.85	23,800	23,800	23,800	500	11,900,000
03/04/2008	23,600	0.20 ▲	0.85	23,600	23,600	23,600	550	12,980,000
02/04/2008	23,400	0.20 ▲	0.86	23,400	23,400	23,400	20	468,000
01/04/2008	23,200	0.20 ▲	0.87	23,200	23,200	23,200	2,750	63,800,000
31/03/2008	23,000	0.20 ▲	0.88	23,000	23,000	23,000	140	3,220,000
28/03/2008	22,800	0.20 ▲	0.88	22,800	22,800	22,800	1,790	40,812,000
27/03/2008	22,600	0.20 ▲	0.89	22,600	22,600	22,600	1,300	29,380,000
26/03/2008	22,400	1.00 ▲	4.67	20,500	22,400	20,500	51,750	1,159,200,000
25/03/2008	21,400	-1.10 ▼	-4.89	21,400	21,400	21,400	26,450	566,030,000
24/03/2008	22,500	-1.10 ▼	-4.66	22,500	22,600	22,500	40,090	902,025,000
21/03/2008	23,600	-0.80 ▼	-3.28	24,400	24,400	23,300	49,870	1,176,932,000
20/03/2008	24,400	-1.20 ▼	-4.69	26,300	26,300	24,400	21,280	519,232,000
19/03/2008	25,600	-1.30 ▼	-4.83	28,200	28,200	25,600	37,320	955,392,000
18/03/2008	26,900	-1.40 ▼	-4.95	26,900	26,900	26,900	13,260	356,694,000
17/03/2008	28,300	-1.40 ▼	-4.71	28,300	29,600	28,300	29,610	837,963,000
14/03/2008	29,700	-0.20 ▼	-0.67	29,900	29,900	29,000	19,300	573,210,000
13/03/2008	29,900	0.90 ▲	3.10	29,000	30,400	29,000	42,040	1,256,996,000
12/03/2008	29,000	0.20 ▲	0.69	30,000	30,000	29,000	29,300	849,700,000
11/03/2008	28,800	-1.20 ▼	-4.00	30,000	30,000	28,800	80,030	2,304,864,000
10/03/2008	30,000	-1.10 ▼	-3.54	32,600	32,600	29,600	88,710	2,661,300,000
07/03/2008	31,100	1.40 ▲	4.71	31,100	31,100	31,100	33,130	1,030,343,000
06/03/2008	29,700	1.40 ▲	4.95	29,700	29,700	29,700	5,280	156,816,000
05/03/2008	28,300	-1.40 ▼	-4.71	28,300	28,300	28,300	46,130	1,305,479,000
04/03/2008	29,700	-1.50 ▼	-4.81	29,700	29,700	29,700	9,950	295,515,000
03/03/2008	31,200	-1.60 ▼	-4.88	33,900	33,900	31,200	45,780	1,428,336,000
29/02/2008	32,800	-1.70 ▼	-4.93	35,000	35,000	32,800	52,680	1,727,904,000
28/02/2008	34,500	-1.50 ▼	-4.17	35,500	36,000	34,500	48,450	1,671,525,000
27/02/2008	36,000	-1.80 ▼	-4.76	36,500	38,100	36,000	64,060	2,306,160,000
26/02/2008	37,800	-1.90 ▼	-4.79	38,000	39,000	37,800	63,580	2,403,324,000
25/02/2008	39,700	1.80 ▲	4.75	39,700	39,700	39,600	41,590	1,651,123,000
22/02/2008	37,900	-0.50 ▼	-1.30	36,500	40,300	36,500	67,940	2,574,926,000
21/02/2008	38,400	-2.00 ▼	-4.95	38,400	38,400	38,400	17,580	675,072,000
20/02/2008	40,400	-2.10 ▼	-4.94	42,000	42,300	40,400	47,020	1,899,608,000
19/02/2008	42,500	-1.20 ▼	-2.75	41,600	42,500	41,600	98,200	4,173,500,000
18/02/2008	43,700	-2.30 ▼	-5.00	43,800	44,000	43,700	60,030	2,623,311,000
15/02/2008	46,000	-0.20 ▼	-0.43	46,000	46,500	45,200	67,930	3,124,780,000
14/02/2008	46,200	-0.30 ▼	-0.65	48,600	48,600	46,200	38,620	1,784,244,000
13/02/2008	46,500	-1.00 ▼	-2.11	47,500	47,500	46,500	20,700	962,550,000
12/02/2008	47,500	-2.50 ▼	-5.00	47,500	48,000	47,500	46,690	2,217,775,000
01/02/2008	50,000	1.00 ▲	2.04	49,500	51,000	48,200	57,550	2,877,500,000
31/01/2008	49,000	-2.50 ▼	-4.85	49,000	51,000	49,000	46,970	2,301,530,000
30/01/2008	51,500	2.20 ▲	4.46	51,500	51,500	51,000	45,790	2,358,185,000
29/01/2008	49,300	2.30 ▲	4.89	45,700	49,300	44,700	110,060	5,425,958,000
28/01/2008	47,000	-2.40 ▼	-4.86	47,000	47,000	47,000	85,100	3,999,700,000
25/01/2008	49,400	-2.60 ▼	-5.00	49,400	49,400	49,400	9,310	459,914,000
24/01/2008	52,000	0.00 ■■	0.00	52,000	60,000	52,000	132,790	6,905,080,000
01/01/1970	6,200	0.00 ■■	0.00	6,200	0	0	0	0

(ĐVT: 1,000 VNĐ)