Lịch sử giao dịch SGT - 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 Công Nghệ Viễn Thông Sài Gòn
Sai Gon Telecommunication & Technologies Corporation
Mã CK: SGT 12.10 ▲ +0.35 (+2.89%) (cập nhật 19:00 02/05/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Viễn thông
Website: http://saigontel.com

SGT » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
02/05/2024	12,100	0.35 ▲	2.89	11,750	12,300	12,000	1,470	17,787,000
26/04/2024	11,750	-0.05 ▼	-0.43	11,800	11,900	11,750	850	9,987,500
25/04/2024	11,800	0.00 ■■	0.00	11,800	11,950	11,700	3,470	40,946,000
24/04/2024	11,800	0.10 ▲	0.85	11,700	12,000	11,700	1,150	13,570,000
23/04/2024	11,700	-0.25 ▼	-2.14	11,950	11,950	11,700	1,030	12,051,000
22/04/2024	11,950	0.10 ▲	0.84	11,850	11,950	11,700	1,690	20,195,500
19/04/2024	11,850	0.00 ■■	0.00	11,850	11,850	11,600	5,850	69,322,500
17/04/2024	11,850	-0.15 ▼	-1.27	12,000	12,050	11,700	1,790	21,211,500
16/04/2024	12,000	0.00 ■■	0.00	12,000	12,000	11,700	1,910	22,920,000
15/04/2024	12,000	-0.30 ▼	-2.50	12,300	12,250	11,850	4,360	52,320,000
12/04/2024	12,300	0.25 ▲	2.03	12,050	12,400	12,050	3,220	39,606,000
11/04/2024	12,050	-0.15 ▼	-1.24	12,200	12,400	12,050	3,740	45,067,000
10/04/2024	12,200	0.10 ▲	0.82	12,100	12,400	12,100	2,610	31,842,000
09/04/2024	12,100	-0.30 ▼	-2.48	12,400	12,400	12,100	780	9,438,000
08/04/2024	12,400	0.00 ■■	0.00	12,400	12,400	12,000	4,550	56,420,000
05/04/2024	12,500	0.10 ▲	0.80	12,400	12,800	12,350	1,950	24,375,000
04/04/2024	12,400	-0.05 ▼	-0.40	12,450	12,450	12,200	7,670	95,108,000
03/04/2024	12,450	-0.15 ▼	-1.20	12,600	12,650	12,350	20,510	255,349,500
02/04/2024	12,600	-0.25 ▼	-1.98	12,850	12,850	12,350	4,290	54,054,000
01/04/2024	12,850	0.40 ▲	3.11	12,450	13,150	12,350	10,570	135,824,500
29/03/2024	12,450	0.35 ▲	2.81	12,100	12,500	12,000	4,930	61,378,500
28/03/2024	12,100	-0.15 ▼	-1.24	12,250	12,400	12,000	4,460	53,966,000
27/03/2024	12,250	-0.25 ▼	-2.04	12,500	12,500	12,200	1,120	13,720,000
26/03/2024	12,500	0.35 ▲	2.80	12,150	12,500	12,000	6,790	84,875,000
25/03/2024	12,150	0.00 ■■	0.00	12,150	12,150	12,000	5,780	70,227,000
22/03/2024	12,150	-0.20 ▼	-1.65	12,350	12,300	11,950	2,270	27,580,500
21/03/2024	12,350	0.55 ▲	4.45	11,800	12,400	11,800	4,970	61,379,500
20/03/2024	11,800	-0.05 ▼	-0.42	11,850	11,850	11,400	3,180	37,524,000
19/03/2024	11,850	0.10 ▲	0.84	11,750	11,950	11,100	1,280	15,168,000
18/03/2024	11,750	-0.35 ▼	-2.98	12,100	12,500	11,600	3,710	43,592,500
15/03/2024	12,100	-0.10 ▼	-0.83	12,200	12,450	12,050	9,080	109,868,000
14/03/2024	12,200	0.30 ▲	2.46	11,900	12,500	11,900	5,860	71,492,000
13/03/2024	11,900	0.05 ▲	0.42	11,850	11,900	11,650	3,610	42,959,000
12/03/2024	11,850	0.10 ▲	0.84	11,750	11,850	11,700	2,630	31,165,500
11/03/2024	11,750	-0.20 ▼	-1.70	11,950	12,000	11,750	1,310	15,392,500
08/03/2024	11,950	0.00 ■■	0.00	11,950	12,000	11,850	1,760	21,032,000
07/03/2024	11,950	-0.30 ▼	-2.51	12,250	12,000	11,800	960	11,472,000
06/03/2024	11,850	-0.15 ▼	-1.27	12,000	12,200	11,850	3,270	38,749,500
05/03/2024	12,000	-0.20 ▼	-1.67	12,200	12,300	11,950	1,680	20,160,000
04/03/2024	12,200	0.30 ▲	2.46	11,900	12,250	11,950	3,380	41,236,000
01/03/2024	11,900	-0.05 ▼	-0.42	11,950	12,250	11,900	1,220	14,518,000
29/02/2024	11,950	-0.10 ▼	-0.84	12,050	12,050	11,950	1,080	12,906,000
28/02/2024	12,050	-0.15 ▼	-1.24	12,200	12,100	12,000	590	7,109,500
27/02/2024	12,200	0.30 ▲	2.46	11,900	12,200	11,900	2,020	24,644,000
26/02/2024	11,900	-0.10 ▼	-0.84	12,000	12,000	11,700	1,800	21,420,000
23/02/2024	12,000	-0.10 ▼	-0.83	12,100	12,800	12,000	1,220	14,640,000
22/02/2024	12,100	-0.40 ▼	-3.31	12,500	12,300	12,100	290	3,509,000
21/02/2024	12,500	0.25 ▲	2.00	12,250	12,800	11,450	3,210	40,125,000
20/02/2024	12,250	-0.15 ▼	-1.22	12,400	12,500	12,100	1,020	12,495,000
19/02/2024	12,400	-0.20 ▼	-1.61	12,600	12,600	12,200	2,780	34,472,000
16/02/2024	12,600	-0.10 ▼	-0.79	12,700	12,800	12,300	140	1,764,000
15/02/2024	12,700	0.40 ▲	3.15	12,300	12,950	12,300	1,130	14,351,000
07/02/2024	12,300	0.05 ▲	0.41	12,250	12,300	12,000	2,060	25,338,000
06/02/2024	12,250	-0.45 ▼	-3.67	12,700	12,700	12,250	800	9,800,000
05/02/2024	12,700	0.20 ▲	1.57	12,500	13,300	12,200	1,000	12,700,000
02/02/2024	12,500	-0.10 ▼	-0.80	12,600	12,800	12,000	2,150	26,875,000
01/02/2024	12,600	0.80 ▲	6.35	11,800	12,600	11,800	5,690	71,694,000
31/01/2024	11,800	0.40 ▲	3.39	11,400	11,950	11,400	6,220	73,396,000
30/01/2024	11,400	-0.20 ▼	-1.75	11,600	11,400	11,300	1,680	19,152,000
29/01/2024	11,600	0.20 ▲	1.72	11,400	11,600	11,300	830	9,628,000
19/01/2024	11,400	-0.40 ▼	-3.51	11,800	11,900	11,400	2,570	29,298,000
18/01/2024	11,800	0.15 ▲	1.27	11,650	11,800	11,600	260	3,068,000
17/01/2024	11,650	0.00 ■■	0.00	11,650	0	0	0	0
16/01/2024	11,650	0.00 ■■	0.00	11,650	11,700	11,400	1,390	16,193,500
15/01/2024	11,650	-0.20 ▼	-1.72	11,850	11,850	11,600	740	8,621,000
12/01/2024	11,850	0.05 ▲	0.42	11,800	11,850	11,300	2,140	25,359,000
11/01/2024	11,800	0.05 ▲	0.42	11,750	11,800	11,500	2,470	29,146,000
10/01/2024	11,750	0.05 ▲	0.43	11,700	11,900	11,600	590	6,932,500
09/01/2024	11,700	0.05 ▲	0.43	11,650	11,700	11,650	1,860	21,762,000
08/01/2024	11,650	0.00 ■■	0.00	11,650	11,700	11,600	2,290	26,678,500
05/01/2024	11,650	-0.05 ▼	-0.43	11,700	11,650	11,550	2,360	27,494,000
04/01/2024	11,700	0.00 ■■	0.00	11,700	11,700	11,650	1,950	22,815,000
03/01/2024	11,700	-0.10 ▼	-0.85	11,800	11,850	11,700	3,270	38,259,000
02/01/2024	11,800	0.50 ▲	4.24	11,300	11,850	11,400	5,570	65,726,000
29/12/2023	11,300	-0.45 ▼	-3.98	11,750	11,950	11,300	4,180	47,234,000
28/12/2023	11,750	-0.15 ▼	-1.28	11,900	11,850	11,750	1,800	21,150,000
27/12/2023	11,900	0.05 ▲	0.42	11,850	11,900	11,800	1,620	19,278,000
26/12/2023	11,850	-0.10 ▼	-0.84	11,950	11,950	11,850	1,240	14,694,000
25/12/2023	11,950	0.15 ▲	1.26	11,800	11,950	11,800	640	7,648,000
22/12/2023	11,800	-0.10 ▼	-0.85	11,900	11,900	11,750	1,000	11,800,000
21/12/2023	11,900	0.00 ■■	0.00	11,900	11,900	11,750	750	8,925,000
20/12/2023	11,900	0.00 ■■	0.00	11,900	11,950	11,800	1,850	22,015,000
19/12/2023	11,900	-0.05 ▼	-0.42	11,950	11,950	11,800	2,580	30,702,000
18/12/2023	11,950	0.25 ▲	2.09	11,700	11,950	11,750	20	239,000
15/12/2023	11,700	-0.20 ▼	-1.71	11,900	11,950	11,700	560	6,552,000
14/12/2023	11,900	-0.30 ▼	-2.52	12,200	12,150	11,750	1,260	14,994,000
13/12/2023	11,800	-0.40 ▼	-3.39	12,200	0	0	1,250	14,750,000
12/12/2023	12,200	0.10 ▲	0.82	12,100	12,200	11,900	670	8,174,000
11/12/2023	12,100	-0.10 ▼	-0.83	12,200	12,100	11,850	1,290	15,609,000
08/12/2023	12,200	-0.05 ▼	-0.41	12,250	12,250	11,900	1,880	22,936,000
07/12/2023	12,250	-0.05 ▼	-0.41	12,300	12,300	11,900	570	6,982,500
06/12/2023	12,300	0.30 ▲	2.44	12,000	12,300	11,950	3,070	37,761,000
05/12/2023	12,000	-0.35 ▼	-2.92	12,350	12,300	12,000	2,590	31,080,000
04/12/2023	12,350	0.50 ▲	4.05	11,850	12,400	12,000	490	6,051,500
01/12/2023	11,850	-0.15 ▼	-1.27	12,000	12,400	11,800	1,930	22,870,500
30/11/2023	12,050	0.05 ▲	0.41	12,000	12,400	11,800	530	6,386,500
29/11/2023	12,000	0.10 ▲	0.83	11,900	12,350	11,900	600	7,200,000
28/11/2023	11,900	0.05 ▲	0.42	11,850	12,000	11,800	1,200	14,280,000
27/11/2023	11,850	-0.35 ▼	-2.95	12,200	12,200	11,800	760	9,006,000
24/11/2023	12,200	0.35 ▲	2.87	11,850	12,350	11,700	1,030	12,566,000
23/11/2023	11,850	0.00 ■■	0.00	11,850	12,400	11,750	920	10,902,000
22/11/2023	11,850	-0.10 ▼	-0.84	11,950	12,000	11,750	1,560	18,486,000
21/11/2023	11,950	-0.05 ▼	-0.42	12,000	12,000	11,500	500	5,975,000
20/11/2023	12,000	0.00 ■■	0.00	12,000	12,000	11,250	3,730	44,760,000
17/11/2023	12,000	0.15 ▲	1.25	11,850	12,200	11,850	4,510	54,120,000
16/11/2023	11,850	-0.25 ▼	-2.11	12,100	12,000	11,700	3,650	43,252,500
15/11/2023	12,100	0.20 ▲	1.65	11,900	12,150	11,800	3,400	41,140,000
14/11/2023	11,900	-0.25 ▼	-2.10	12,150	12,250	11,300	6,790	80,801,000
13/11/2023	12,150	-0.15 ▼	-1.23	12,300	12,250	11,850	1,390	16,888,500
10/11/2023	12,300	0.00 ■■	0.00	12,300	12,300	11,900	1,980	24,354,000
09/11/2023	12,300	0.10 ▲	0.81	12,200	12,350	12,100	5,210	64,083,000
08/11/2023	12,200	0.65 ▲	5.33	11,550	12,200	11,350	2,590	31,598,000
07/11/2023	11,550	-0.30 ▼	-2.60	11,850	11,850	11,450	4,760	54,978,000
06/11/2023	11,850	0.00 ■■	0.00	11,850	0	0	0	0
03/11/2023	11,950	-0.35 ▼	-2.93	12,300	12,300	11,800	4,260	50,907,000
02/11/2023	12,300	0.30 ▲	2.44	12,000	12,400	11,500	2,890	35,547,000
01/11/2023	12,000	0.05 ▲	0.42	11,950	12,750	11,550	1,410	16,920,000
31/10/2023	11,950	-0.85 ▼	-7.11	12,800	12,800	11,950	6,100	72,895,000
30/10/2023	12,800	0.20 ▲	1.56	12,600	13,150	12,250	750	9,600,000
27/10/2023	12,600	0.35 ▲	2.78	12,250	12,800	11,700	2,860	36,036,000
26/10/2023	12,250	-0.90 ▼	-7.35	13,150	13,000	12,250	4,690	57,452,500
25/10/2023	13,150	-0.05 ▼	-0.38	13,200	13,850	13,050	2,200	28,930,000
24/10/2023	13,200	-0.20 ▼	-1.52	13,400	13,500	12,500	2,370	31,284,000
23/10/2023	13,400	-0.35 ▼	-2.61	13,750	13,500	13,050	1,410	18,894,000
20/10/2023	13,750	0.55 ▲	4.00	13,200	13,750	13,000	2,170	29,837,500
19/10/2023	13,200	-0.25 ▼	-1.89	13,450	14,000	13,200	1,380	18,216,000
18/10/2023	13,450	-0.30 ▼	-2.23	13,750	14,000	13,400	2,080	27,976,000
17/10/2023	13,750	-0.45 ▼	-3.27	14,200	14,400	13,750	5,550	76,312,500
16/10/2023	14,200	0.15 ▲	1.06	14,050	14,500	13,850	5,010	71,142,000
13/10/2023	14,050	-0.05 ▼	-0.36	14,100	14,100	13,650	4,410	61,960,500
12/10/2023	14,100	-0.40 ▼	-2.84	14,500	14,450	14,000	2,820	39,762,000
11/10/2023	14,500	0.50 ▲	3.45	14,000	14,500	13,750	3,070	44,515,000
10/10/2023	14,000	0.20 ▲	1.43	13,800	14,100	13,550	2,920	40,880,000
09/10/2023	13,800	-0.20 ▼	-1.45	14,000	14,000	13,750	1,810	24,978,000
06/10/2023	14,000	0.00 ■■	0.00	14,000	14,100	13,500	1,580	22,120,000
05/10/2023	14,000	-0.35 ▼	-2.50	14,350	14,200	13,450	1,600	22,400,000
04/10/2023	14,350	0.20 ▲	1.39	14,150	14,350	14,100	650	9,327,500
03/10/2023	14,150	-0.20 ▼	-1.41	14,350	14,350	13,500	4,380	61,977,000
02/10/2023	14,350	0.15 ▲	1.05	14,200	14,500	14,000	2,620	37,597,000
29/09/2023	14,200	-0.15 ▼	-1.06	14,350	14,750	14,000	4,180	59,356,000
28/09/2023	14,350	-0.05 ▼	-0.35	14,400	14,400	13,650	1,150	16,502,500
27/09/2023	14,400	0.40 ▲	2.78	14,000	14,400	13,500	1,140	16,416,000
26/09/2023	14,000	0.50 ▲	3.57	13,500	14,200	13,500	1,540	21,560,000
22/09/2023	14,500	-0.30 ▼	-2.07	14,800	15,050	14,350	12,710	184,295,000
21/09/2023	14,800	-0.60 ▼	-4.05	15,400	15,400	14,800	3,800	56,240,000
20/09/2023	15,400	1.00 ▲	6.49	14,400	15,400	14,400	4,200	64,680,000
19/09/2023	14,400	-0.35 ▼	-2.43	14,750	14,750	13,800	3,470	49,968,000
18/09/2023	14,750	-0.25 ▼	-1.69	15,000	15,000	14,600	420	6,195,000
15/09/2023	15,000	-0.30 ▼	-2.00	15,300	15,400	14,700	5,600	84,000,000
14/09/2023	15,300	-0.20 ▼	-1.31	15,500	15,500	14,700	4,030	61,659,000
13/09/2023	15,500	-0.10 ▼	-0.65	15,600	15,700	15,000	7,620	118,110,000
12/09/2023	15,600	0.20 ▲	1.28	15,400	15,700	15,050	7,530	117,468,000
11/09/2023	15,400	0.05 ▲	0.32	15,350	15,800	15,400	20,400	314,160,000
08/09/2023	15,350	0.35 ▲	2.28	15,000	15,550	15,000	20,730	318,205,500
07/09/2023	15,000	-0.40 ▼	-2.67	15,400	15,400	14,900	7,670	115,050,000
06/09/2023	15,400	0.15 ▲	0.97	15,250	15,600	14,600	1,830	28,182,000
05/09/2023	15,250	0.10 ▲	0.66	15,150	15,700	15,000	7,110	108,427,500
31/08/2023	15,150	-0.05 ▼	-0.33	15,200	16,000	14,900	14,030	212,554,500
30/08/2023	15,200	0.20 ▲	1.32	15,000	15,200	14,850	4,250	64,600,000
29/08/2023	15,000	0.00 ■■	0.00	15,000	15,150	14,850	6,080	91,200,000
28/08/2023	15,000	0.10 ▲	0.67	14,900	15,000	14,800	7,510	112,650,000
25/08/2023	14,900	0.00 ■■	0.00	14,900	15,450	14,700	2,320	34,568,000
24/08/2023	14,900	-0.10 ▼	-0.67	15,000	15,150	14,500	5,550	82,695,000
23/08/2023	15,000	0.20 ▲	1.33	14,800	15,600	14,500	10,100	151,500,000
22/08/2023	14,800	0.90 ▲	6.08	13,900	14,850	14,300	13,030	192,844,000
21/08/2023	13,900	-0.05 ▼	-0.36	13,950	13,900	13,300	5,320	73,948,000
18/08/2023	13,950	-1.00 ▼	-7.17	14,950	15,000	13,950	15,840	220,968,000
17/08/2023	14,950	-0.45 ▼	-3.01	15,400	15,400	14,900	4,040	60,398,000
16/08/2023	15,400	-0.05 ▼	-0.32	15,450	15,450	15,050	4,180	64,372,000
15/08/2023	15,450	-0.50 ▼	-3.24	15,950	16,000	15,050	4,960	76,632,000
14/08/2023	15,950	0.85 ▲	5.33	15,100	15,950	14,600	14,640	233,508,000
11/08/2023	15,100	-0.30 ▼	-1.99	15,400	15,350	14,800	4,580	69,158,000
10/08/2023	15,400	-0.05 ▼	-0.32	15,450	15,550	14,900	6,330	97,482,000
09/08/2023	15,450	-0.15 ▼	-0.97	15,600	15,600	15,000	9,580	148,011,000
08/08/2023	15,600	-0.05 ▼	-0.32	15,650	16,600	15,000	21,190	330,564,000
07/08/2023	15,650	1.00 ▲	6.39	14,650	15,650	14,500	17,560	274,814,000
04/08/2023	14,650	0.10 ▲	0.68	14,550	15,000	14,300	7,270	106,505,500
03/08/2023	14,550	0.15 ▲	1.03	14,400	14,600	14,250	7,420	107,961,000
02/08/2023	14,400	-0.10 ▼	-0.69	14,500	14,750	14,200	6,460	93,024,000
01/08/2023	14,500	-0.30 ▼	-2.07	14,800	14,950	14,400	13,080	189,660,000
31/07/2023	14,800	0.30 ▲	2.03	14,500	14,800	14,400	7,780	115,144,000
28/07/2023	14,500	0.10 ▲	0.69	14,400	15,000	14,300	3,280	47,560,000
27/07/2023	14,400	-0.10 ▼	-0.69	14,500	14,900	14,350	10,480	150,912,000
26/07/2023	14,500	-0.50 ▼	-3.45	15,000	15,000	14,500	14,240	206,480,000
25/07/2023	15,000	-0.40 ▼	-2.67	15,400	15,400	15,000	4,420	66,300,000
24/07/2023	15,400	-0.10 ▼	-0.65	15,500	15,450	14,900	4,400	67,760,000
21/07/2023	15,500	0.40 ▲	2.58	15,100	15,500	15,000	7,700	119,350,000
20/07/2023	15,100	-0.10 ▼	-0.66	15,200	15,350	15,000	8,000	120,800,000
19/07/2023	15,200	0.00 ■■	0.00	15,200	15,800	14,800	4,100	62,320,000
18/07/2023	15,200	0.40 ▲	2.63	14,800	15,800	14,650	9,400	142,880,000
17/07/2023	14,800	-0.20 ▼	-1.35	15,000	15,200	14,500	11,320	167,536,000
14/07/2023	15,000	0.00 ■■	0.00	15,000	15,200	14,500	8,810	132,150,000
13/07/2023	15,000	0.00 ■■	0.00	15,000	15,350	15,000	15,260	228,900,000
12/07/2023	15,000	0.60 ▲	4.00	14,400	15,200	14,100	24,840	372,600,000
11/07/2023	14,400	0.90 ▲	6.25	13,500	14,400	13,600	37,840	544,896,000
10/07/2023	13,500	0.10 ▲	0.74	13,400	13,500	13,350	8,730	117,855,000
07/07/2023	13,400	0.20 ▲	1.49	13,200	13,400	12,900	16,920	226,728,000
06/07/2023	13,200	-0.05 ▼	-0.38	13,250	13,350	12,950	8,140	107,448,000
05/07/2023	13,250	0.05 ▲	0.38	13,200	13,500	13,000	6,050	80,162,500
04/07/2023	13,200	0.05 ▲	0.38	13,150	13,300	12,900	4,420	58,344,000
03/07/2023	13,150	0.15 ▲	1.14	13,000	13,650	12,900	2,460	32,349,000
30/06/2023	13,000	0.05 ▲	0.38	12,950	13,500	12,800	6,910	89,830,000
29/06/2023	12,950	-0.15 ▼	-1.16	13,100	13,200	12,900	5,160	66,822,000
28/06/2023	13,100	-0.45 ▼	-3.44	13,550	14,000	13,000	10,200	133,620,000
27/06/2023	13,550	0.85 ▲	6.27	12,700	13,550	12,700	30,440	412,462,000
26/06/2023	12,700	0.55 ▲	4.33	12,150	12,800	12,000	9,920	125,984,000
23/06/2023	12,150	-0.15 ▼	-1.23	12,300	12,400	12,150	1,910	23,206,500
22/06/2023	12,300	-0.10 ▼	-0.81	12,400	12,450	12,200	2,670	32,841,000
21/06/2023	12,400	0.00 ■■	0.00	12,400	12,650	12,250	730	9,052,000
20/06/2023	12,400	0.35 ▲	2.82	12,050	12,600	11,900	4,190	51,956,000
19/06/2023	12,050	-0.40 ▼	-3.32	12,450	12,400	12,050	2,360	28,438,000
16/06/2023	12,450	0.15 ▲	1.20	12,300	12,450	12,100	3,560	44,322,000
15/06/2023	12,300	0.00 ■■	0.00	12,300	12,400	12,100	1,560	19,188,000
14/06/2023	12,300	-0.20 ▼	-1.63	12,500	12,950	12,200	5,750	70,725,000
13/06/2023	12,500	0.10 ▲	0.80	12,400	12,500	12,100	2,120	26,500,000
12/06/2023	12,400	0.00 ■■	0.00	12,400	12,500	11,850	5,280	65,472,000
09/06/2023	12,400	-0.05 ▼	-0.40	12,450	12,750	12,400	2,680	33,232,000
08/06/2023	12,450	-0.15 ▼	-1.20	12,600	12,700	12,400	5,200	64,740,000
07/06/2023	12,600	0.00 ■■	0.00	12,600	12,850	12,400	5,190	65,394,000
06/06/2023	12,600	-0.15 ▼	-1.19	12,750	12,650	12,350	6,910	87,066,000
05/06/2023	12,750	-0.10 ▼	-0.78	12,850	13,250	12,550	2,830	36,082,500
02/06/2023	12,850	-0.10 ▼	-0.78	12,950	13,300	12,700	7,350	94,447,500
01/06/2023	12,950	0.10 ▲	0.77	12,850	13,100	12,450	10,530	136,363,500
31/05/2023	12,850	0.10 ▲	0.78	12,750	13,250	12,600	7,120	91,492,000
30/05/2023	12,750	0.75 ▲	5.88	12,000	12,800	12,650	18,950	241,612,500
29/05/2023	12,000	0.30 ▲	2.50	11,700	12,000	11,800	5,690	68,280,000
26/05/2023	11,700	-0.10 ▼	-0.85	11,800	12,000	11,650	1,600	18,720,000
25/05/2023	11,800	0.40 ▲	3.39	11,400	12,000	11,300	8,990	106,082,000
24/05/2023	11,400	0.05 ▲	0.44	11,350	11,500	11,250	2,180	24,852,000
23/05/2023	11,350	0.05 ▲	0.44	11,300	11,400	11,200	1,790	20,316,500
22/05/2023	11,300	0.10 ▲	0.88	11,200	11,550	11,200	880	9,944,000
19/05/2023	11,200	-0.20 ▼	-1.79	11,400	11,400	10,900	630	7,056,000
18/05/2023	11,400	0.15 ▲	1.32	11,250	11,400	11,000	3,070	34,998,000
17/05/2023	11,250	-0.20 ▼	-1.78	11,450	11,500	11,250	2,050	23,062,500
16/05/2023	11,450	-0.20 ▼	-1.75	11,650	11,700	11,000	2,870	32,861,500
15/05/2023	11,650	0.00 ■■	0.00	11,650	12,000	11,500	2,350	27,377,500
12/05/2023	11,650	0.10 ▲	0.86	11,550	11,800	11,500	8,650	100,772,500
11/05/2023	11,550	0.35 ▲	3.03	11,200	11,900	11,200	3,290	37,999,500
10/05/2023	11,200	0.30 ▲	2.68	10,900	11,300	10,750	2,700	30,240,000
09/05/2023	10,900	-0.45 ▼	-4.13	11,350	11,350	10,600	9,690	105,621,000
08/05/2023	11,350	-0.10 ▼	-0.88	11,450	11,500	10,900	1,040	11,804,000
05/05/2023	11,450	-0.15 ▼	-1.31	11,600	11,600	10,800	18,010	206,214,500
04/05/2023	11,600	-0.15 ▼	-1.29	11,750	11,750	11,600	2,820	32,712,000
28/04/2023	11,750	-0.05 ▼	-0.43	11,800	11,800	11,700	2,890	33,957,500
27/04/2023	11,800	0.00 ■■	0.00	11,800	11,850	11,700	450	5,310,000
26/04/2023	11,800	0.00 ■■	0.00	11,800	11,850	11,600	380	4,484,000
25/04/2023	11,800	0.05 ▲	0.42	11,750	11,900	11,700	1,370	16,166,000
24/04/2023	11,750	0.00 ■■	0.00	11,750	11,950	11,500	2,710	31,842,500
21/04/2023	11,750	0.00 ■■	0.00	11,750	11,900	11,750	1,580	18,565,000
20/04/2023	11,750	-0.05 ▼	-0.43	11,800	11,850	11,500	2,530	29,727,500
19/04/2023	11,800	-0.05 ▼	-0.42	11,850	11,850	11,650	550	6,490,000
18/04/2023	11,850	0.05 ▲	0.42	11,800	11,850	11,700	600	7,110,000
17/04/2023	11,800	0.10 ▲	0.85	11,700	11,900	11,700	940	11,092,000
14/04/2023	11,700	-0.15 ▼	-1.28	11,850	12,000	11,700	2,130	24,921,000
13/04/2023	11,850	0.05 ▲	0.42	11,800	11,900	11,650	1,230	14,575,500
12/04/2023	11,800	0.05 ▲	0.42	11,750	11,900	11,600	4,100	48,380,000
11/04/2023	11,750	0.00 ■■	0.00	11,750	11,800	11,650	4,020	47,235,000
10/04/2023	11,750	-0.20 ▼	-1.70	11,950	12,200	11,750	4,260	50,055,000
07/04/2023	11,950	0.00 ■■	0.00	11,950	12,250	11,800	2,370	28,321,500
06/04/2023	11,950	0.15 ▲	1.26	11,800	12,050	11,700	9,300	111,135,000
05/04/2023	11,800	-0.45 ▼	-3.81	12,250	12,400	11,800	2,620	30,916,000
04/04/2023	12,250	-0.10 ▼	-0.82	12,350	12,500	12,150	110	1,347,500
03/04/2023	12,350	-0.05 ▼	-0.40	12,400	13,150	12,000	1,320	16,302,000
31/03/2023	12,400	0.75 ▲	6.05	11,650	12,400	11,650	4,380	54,312,000
30/03/2023	11,650	-0.05 ▼	-0.43	11,700	11,800	11,650	780	9,087,000
29/03/2023	11,700	-0.20 ▼	-1.71	11,900	12,000	11,700	1,010	11,817,000
28/03/2023	11,900	0.05 ▲	0.42	11,850	12,000	11,700	910	10,829,000
24/03/2023	11,800	0.90 ▲	7.63	10,900	12,000	11,500	1,200	14,160,000
22/03/2023	11,800	0.00 ■■	0.00	11,800	11,850	11,600	740	8,732,000
21/03/2023	11,800	-0.05 ▼	-0.42	11,850	11,950	11,600	470	5,546,000
20/03/2023	11,850	0.05 ▲	0.42	11,800	12,000	11,700	1,740	20,619,000
17/03/2023	11,800	0.00 ■■	0.00	11,800	12,350	11,600	210	2,478,000
16/03/2023	11,800	-0.05 ▼	-0.42	11,850	11,850	11,400	1,800	21,240,000
15/03/2023	11,850	0.05 ▲	0.42	11,800	12,200	11,750	2,720	32,232,000
14/03/2023	11,800	-0.10 ▼	-0.85	11,900	12,000	11,800	970	11,446,000
13/03/2023	11,900	-0.10 ▼	-0.84	12,000	12,000	11,450	520	6,188,000
10/03/2023	12,000	-0.20 ▼	-1.67	12,200	12,100	11,900	590	7,080,000
09/03/2023	12,200	-0.05 ▼	-0.41	12,250	12,400	11,900	800	9,760,000
08/03/2023	12,250	-0.05 ▼	-0.41	12,300	12,450	12,050	700	8,575,000
07/03/2023	12,300	0.20 ▲	1.63	12,100	12,500	12,100	260	3,198,000
06/03/2023	12,100	-0.30 ▼	-2.48	12,400	12,500	11,950	580	7,018,000
03/03/2023	12,400	0.35 ▲	2.82	12,050	12,800	11,700	1,950	24,180,000
02/03/2023	12,050	-0.05 ▼	-0.41	12,100	12,200	11,750	1,700	20,485,000
01/03/2023	12,100	0.15 ▲	1.24	11,950	12,150	11,950	1,000	12,100,000
28/02/2023	11,950	-0.05 ▼	-0.42	12,000	12,800	11,700	1,040	12,428,000
27/02/2023	12,000	-0.10 ▼	-0.83	12,100	12,400	11,750	1,210	14,520,000
24/02/2023	12,100	0.10 ▲	0.83	12,000	12,600	11,900	870	10,527,000
23/02/2023	12,000	-0.50 ▼	-4.17	12,500	12,400	11,700	570	6,840,000
22/02/2023	12,500	-0.10 ▼	-0.80	12,600	12,700	12,100	920	11,500,000
21/02/2023	12,600	-0.15 ▼	-1.19	12,750	12,800	12,400	1,380	17,388,000
20/02/2023	12,750	0.05 ▲	0.39	12,700	12,900	12,050	900	11,475,000
17/02/2023	12,700	0.40 ▲	3.15	12,300	13,100	11,850	430	5,461,000
16/02/2023	12,300	0.65 ▲	5.28	11,650	12,450	11,150	1,110	13,653,000
15/02/2023	11,650	-0.55 ▼	-4.72	12,200	12,700	11,650	260	3,029,000
13/02/2023	12,200	-0.10 ▼	-0.82	12,300	12,450	11,550	910	11,102,000
10/02/2023	12,300	0.00 ■■	0.00	12,300	12,550	12,300	210	2,583,000
09/02/2023	12,300	-0.45 ▼	-3.66	12,750	12,750	12,250	180	2,214,000
08/02/2023	12,750	-0.05 ▼	-0.39	12,800	13,000	12,150	800	10,200,000
07/02/2023	12,800	-0.10 ▼	-0.78	12,900	13,000	12,400	310	3,968,000
06/02/2023	12,900	-0.10 ▼	-0.78	13,000	13,000	12,350	2,080	26,832,000
03/02/2023	13,000	-0.25 ▼	-1.92	13,250	13,250	12,700	1,310	17,030,000
02/02/2023	13,250	-0.15 ▼	-1.13	13,400	13,550	12,500	1,510	20,007,500
01/02/2023	13,400	-0.40 ▼	-2.99	13,800	13,800	13,000	2,130	28,542,000
31/01/2023	13,800	-0.10 ▼	-0.72	13,900	13,900	13,250	730	10,074,000
30/01/2023	13,900	0.10 ▲	0.72	13,800	14,100	13,500	1,090	15,151,000
27/01/2023	13,800	0.40 ▲	2.90	13,400	13,900	13,450	740	10,212,000
19/01/2023	13,400	0.30 ▲	2.24	13,100	13,500	13,000	3,220	43,148,000
18/01/2023	13,100	-0.10 ▼	-0.76	13,200	13,550	13,100	500	6,550,000
17/01/2023	13,200	-0.30 ▼	-2.27	13,500	13,500	13,000	4,750	62,700,000
16/01/2023	13,500	0.05 ▲	0.37	13,450	14,000	12,800	45,610	615,735,000
13/01/2023	13,450	-0.05 ▼	-0.37	13,500	14,100	13,100	1,910	25,689,500
12/01/2023	13,500	0.35 ▲	2.59	13,150	13,950	13,350	24,500	330,750,000
11/01/2023	13,150	0.15 ▲	1.14	13,000	13,300	12,500	1,840	24,196,000
10/01/2023	13,000	0.20 ▲	1.54	12,800	13,000	13,000	100	1,300,000
09/01/2023	12,800	-0.55 ▼	-4.30	13,350	14,000	12,800	1,460	18,688,000
06/01/2023	13,350	-0.65 ▼	-4.87	14,000	14,950	13,350	770	10,279,500
05/01/2023	14,000	-0.95 ▼	-6.79	14,950	14,950	14,000	2,690	37,660,000
04/01/2023	14,950	-0.20 ▼	-1.34	15,150	15,300	14,100	4,700	70,265,000
03/01/2023	15,150	-0.05 ▼	-0.33	15,200	15,300	15,000	1,910	28,936,500
30/12/2022	15,200	0.75 ▲	4.93	14,450	15,300	14,000	23,310	354,312,000
29/12/2022	14,450	0.90 ▲	6.23	13,550	14,450	13,950	22,430	324,113,500
28/12/2022	13,550	0.85 ▲	6.27	12,700	13,550	12,700	22,600	306,230,000
27/12/2022	12,700	0.70 ▲	5.51	12,000	12,700	11,200	25,240	320,548,000
26/12/2022	12,000	-0.15 ▼	-1.25	12,150	12,150	11,350	15,870	190,440,000
23/12/2022	12,150	-0.25 ▼	-2.06	12,400	12,600	11,850	2,590	31,468,500
22/12/2022	12,400	0.60 ▲	4.84	11,800	12,500	11,100	13,850	171,740,000
21/12/2022	11,800	0.05 ▲	0.42	11,750	12,000	10,950	13,280	156,704,000
20/12/2022	11,750	0.55 ▲	4.68	11,200	11,750	10,500	16,700	196,225,000
19/12/2022	11,200	0.10 ▲	0.89	11,100	11,500	10,800	11,070	123,984,000
15/12/2022	10,400	0.00 ■■	0.00	10,400	10,900	10,000	5,320	55,328,000
14/12/2022	10,400	0.40 ▲	3.85	10,000	10,700	10,000	10,130	105,352,000
13/12/2022	10,000	-0.50 ▼	-5.00	10,500	10,500	9,850	1,500	15,000,000
12/12/2022	10,500	-0.65 ▼	-6.19	11,150	11,400	10,500	2,740	28,770,000
09/12/2022	11,150	-0.10 ▼	-0.90	11,250	11,800	10,600	1,280	14,272,000
08/12/2022	11,250	0.60 ▲	5.33	10,650	11,350	10,200	17,560	197,550,000
07/12/2022	10,650	-0.80 ▼	-7.51	11,450	11,450	10,650	11,270	120,025,500
06/12/2022	11,450	-0.85 ▼	-7.42	12,300	12,500	11,450	10,250	117,362,500
05/12/2022	12,300	0.40 ▲	3.25	11,900	12,700	12,150	5,780	71,094,000
02/12/2022	11,900	0.75 ▲	6.30	11,150	11,900	11,500	16,920	201,348,000
01/12/2022	11,150	0.70 ▲	6.28	10,450	11,150	11,150	1,120	12,488,000
30/11/2022	10,450	0.65 ▲	6.22	9,800	10,450	9,620	69,480	726,066,000
29/11/2022	9,800	0.10 ▲	1.02	9,700	10,200	9,400	6,830	66,934,000
28/11/2022	9,700	0.10 ▲	1.03	9,600	10,000	9,200	5,110	49,567,000
25/11/2022	9,600	0.00 ■■	0.00	9,600	9,750	9,400	430	4,128,000
24/11/2022	9,600	0.00 ■■	0.00	9,600	9,660	9,000	2,430	23,328,000
23/11/2022	9,600	-0.40 ▼	-4.17	10,000	10,050	9,600	730	7,008,000
22/11/2022	10,000	0.00 ■■	0.00	10,000	10,200	9,500	4,230	42,300,000
21/11/2022	10,000	0.50 ▲	5.00	9,500	10,000	8,930	5,740	57,400,000
19/11/2022	9,500	0.14 ▲	1.47	9,360	9,750	8,910	2,120	20,140,000
18/11/2022	9,500	0.14 ▲	1.47	9,360	9,750	8,910	2,120	20,140,000
17/11/2022	9,360	-0.54 ▼	-5.77	9,900	10,100	9,350	2,090	19,562,400
16/11/2022	9,900	0.32 ▲	3.23	9,580	9,900	8,910	4,420	43,758,000
15/11/2022	9,580	0.00 ■■	0.00	9,580	9,920	8,910	3,230	30,943,400
14/11/2022	9,580	0.08 ▲	0.84	9,500	9,850	8,840	3,460	33,146,800
11/11/2022	9,500	0.20 ▲	2.11	9,300	9,500	8,650	2,870	27,265,000
10/11/2022	9,300	-0.70 ▼	-7.53	10,000	10,000	9,300	8,100	75,330,000
09/11/2022	10,000	-0.05 ▼	-0.50	10,050	10,550	9,850	790	7,900,000
08/11/2022	10,050	-0.10 ▼	-1.00	10,150	10,150	9,440	6,390	64,219,500
07/11/2022	10,150	-0.75 ▼	-7.39	10,900	10,750	10,150	670	6,800,500
04/11/2022	10,900	-0.30 ▼	-2.75	11,200	11,150	10,450	6,360	69,324,000
03/11/2022	11,200	-0.10 ▼	-0.89	11,300	11,550	11,000	2,080	23,296,000
02/11/2022	11,300	0.05 ▲	0.44	11,250	11,350	10,700	7,340	82,942,000
01/11/2022	11,250	0.05 ▲	0.44	11,200	11,350	10,550	4,160	46,800,000
31/10/2022	11,200	0.20 ▲	1.79	11,000	11,500	10,500	1,020	11,424,000
28/10/2022	11,000	0.45 ▲	4.09	10,550	11,100	10,200	5,510	60,610,000
27/10/2022	10,550	0.66 ▲	6.26	9,890	10,550	9,890	3,010	31,755,500
26/10/2022	9,890	-1.01 ▼	-10.21	10,900	10,200	9,440	3,610	35,702,900
25/10/2022	10,150	-0.75 ▼	-7.39	10,900	10,900	10,150	8,380	85,057,000
24/10/2022	10,900	-0.80 ▼	-7.34	11,700	12,300	10,900	5,360	58,424,000
21/10/2022	11,700	-0.85 ▼	-7.26	12,550	12,500	11,700	4,790	56,043,000
20/10/2022	12,550	-0.35 ▼	-2.79	12,900	13,150	12,550	111,880	1,404,094,000
19/10/2022	12,900	-0.50 ▼	-3.88	13,400	0	0	107,440	1,385,976,000
18/10/2022	13,400	-0.35 ▼	-2.61	13,750	13,950	13,150	6,220	83,348,000
17/10/2022	13,750	-0.45 ▼	-3.27	14,200	14,250	13,750	41,720	573,650,000
16/10/2022	14,200	0.00 ■■	0.00	14,200	14,600	14,000	6,870	97,554,000
14/10/2022	14,200	0.00 ■■	0.00	14,200	14,600	14,000	6,870	97,554,000
13/10/2022	14,200	-0.70 ▼	-4.93	14,900	14,900	14,100	960	13,632,000
12/10/2022	14,900	0.00 ■■	0.00	14,900	15,600	13,900	2,700	40,230,000
11/10/2022	14,900	-0.75 ▼	-5.03	15,650	15,150	14,600	48,920	728,908,000
07/10/2022	15,800	-0.50 ▼	-3.16	16,300	16,000	15,200	1,700	26,860,000
06/10/2022	16,300	-0.20 ▼	-1.23	16,500	16,450	16,000	1,490	24,287,000
05/10/2022	16,500	0.00 ■■	0.00	16,500	16,700	15,350	2,890	47,685,000
04/10/2022	16,500	0.00 ■■	0.00	16,500	16,500	16,000	7,780	128,370,000
03/10/2022	16,500	-1.20 ▼	-7.27	17,700	18,000	16,500	960	15,840,000
30/09/2022	17,700	-0.30 ▼	-1.69	18,000	17,700	16,800	2,680	47,436,000
29/09/2022	18,000	-0.15 ▼	-0.83	18,150	18,000	17,550	790	14,220,000
28/09/2022	18,150	0.00 ■■	0.00	18,150	18,150	17,300	1,160	21,054,000
27/09/2022	18,150	0.25 ▲	1.38	17,900	18,300	17,200	2,210	40,111,500
26/09/2022	17,900	-0.35 ▼	-1.96	18,250	18,000	17,000	4,210	75,359,000
23/09/2022	18,250	-0.05 ▼	-0.27	18,300	19,200	18,250	6,590	120,267,500
22/09/2022	26,500	-0.45 ▼	-1.70	26,950	27,000	26,000	18,400	487,600,000
21/09/2022	26,950	0.15 ▲	0.56	26,800	27,000	25,800	10,100	272,195,000
20/09/2022	26,800	0.10 ▲	0.37	26,700	26,900	25,800	2,910	77,988,000
19/09/2022	26,700	0.15 ▲	0.56	26,550	26,900	25,800	3,100	82,770,000
16/09/2022	26,550	-0.95 ▼	-3.58	27,500	27,900	26,250	1,320	35,046,000
15/09/2022	27,500	-0.30 ▼	-1.09	27,800	27,500	26,500	2,250	61,875,000
14/09/2022	27,800	-0.10 ▼	-0.36	27,900	27,800	26,200	950	26,410,000
13/09/2022	27,900	0.00 ■■	0.00	27,900	28,000	27,500	1,610	44,919,000
12/09/2022	27,900	2.10 ▲	7.53	25,800	27,900	26,050	12,850	358,515,000
09/09/2022	26,900	1.10 ▲	4.09	25,800	27,000	25,500	13,180	354,542,000
08/09/2022	25,800	-1.05 ▼	-4.07	26,850	26,800	25,800	3,140	81,012,000
07/09/2022	26,850	-0.10 ▼	-0.37	26,950	27,000	25,200	10,950	294,007,500
06/09/2022	26,950	0.25 ▲	0.93	26,700	27,200	26,500	5,760	155,232,000
05/09/2022	26,700	0.10 ▲	0.37	26,600	27,450	26,500	1,500	40,050,000
31/08/2022	26,600	-0.65 ▼	-2.44	27,250	26,950	26,250	1,690	44,954,000
30/08/2022	27,250	-0.25 ▼	-0.92	27,500	27,500	26,050	2,420	65,945,000
29/08/2022	27,500	0.55 ▲	2.00	26,950	27,500	26,200	4,800	132,000,000
26/08/2022	26,950	-0.45 ▼	-1.67	27,400	27,650	26,950	590	15,900,500
25/08/2022	27,400	0.35 ▲	1.28	27,050	27,450	26,800	1,780	48,772,000
24/08/2022	27,050	0.05 ▲	0.18	27,000	27,950	27,000	4,820	130,381,000
23/08/2022	27,000	0.15 ▲	0.56	26,850	27,400	26,850	2,460	66,420,000
22/08/2022	26,850	-0.75 ▼	-2.79	27,600	27,700	26,850	2,070	55,579,500
19/08/2022	27,600	0.20 ▲	0.72	27,400	28,800	27,200	2,320	64,032,000
18/08/2022	27,400	-0.50 ▼	-1.82	27,900	27,900	27,000	890	24,386,000
17/08/2022	27,900	-0.35 ▼	-1.25	28,250	28,000	27,500	1,420	39,618,000
16/08/2022	28,250	-0.05 ▼	-0.18	28,300	28,300	27,200	2,280	64,410,000
15/08/2022	28,300	-0.10 ▼	-0.35	28,400	29,000	28,100	7,730	218,759,000
13/08/2022	28,400	0.10 ▲	0.35	28,300	28,550	28,150	1,630	46,292,000
12/08/2022	28,400	0.10 ▲	0.35	28,300	28,550	28,150	1,630	46,292,000
11/08/2022	28,300	0.30 ▲	1.06	28,000	29,300	28,000	13,700	387,710,000
10/08/2022	28,000	-0.15 ▼	-0.54	28,150	28,150	27,500	2,010	56,280,000
09/08/2022	28,150	0.55 ▲	1.95	27,600	28,600	27,300	12,390	348,778,500
08/08/2022	27,600	0.70 ▲	2.54	26,900	27,700	26,500	11,110	306,636,000
05/08/2022	26,900	-1.00 ▼	-3.72	27,900	27,900	26,400	1,400	37,660,000
04/08/2022	27,900	-0.05 ▼	-0.18	27,950	28,300	27,400	4,600	128,340,000
03/08/2022	27,950	0.10 ▲	0.36	27,850	28,100	26,700	13,520	377,884,000
02/08/2022	27,850	-0.25 ▼	-0.90	28,100	28,000	27,000	10,230	284,905,500
01/08/2022	28,100	0.00 ■■	0.00	28,100	29,000	26,500	10,090	283,529,000
29/07/2022	28,100	1.75 ▲	6.23	26,350	28,150	27,000	21,090	592,629,000
28/07/2022	26,350	0.35 ▲	1.33	26,000	27,000	26,000	4,090	107,771,500
27/07/2022	26,000	0.00 ■■	0.00	26,000	26,000	25,500	9,120	237,120,000
26/07/2022	26,000	0.00 ■■	0.00	26,000	26,500	25,250	2,470	64,220,000
25/07/2022	26,000	0.20 ▲	0.77	25,800	26,000	25,050	2,840	73,840,000
22/07/2022	25,800	0.05 ▲	0.19	25,750	26,500	25,000	10,100	260,580,000
21/07/2022	25,750	-0.05 ▼	-0.19	25,800	27,000	25,700	2,470	63,602,500
20/07/2022	25,800	0.00 ■■	0.00	25,800	26,000	25,600	3,630	93,654,000
19/07/2022	25,800	0.25 ▲	0.97	25,550	25,800	25,000	470	12,126,000
18/07/2022	25,550	-0.20 ▼	-0.78	25,750	26,100	25,500	4,640	118,552,000
15/07/2022	25,700	-0.05 ▼	-0.19	25,750	25,750	25,300	1,240	31,868,000
14/07/2022	25,750	-0.05 ▼	-0.19	25,800	25,850	25,500	1,150	29,612,500
13/07/2022	25,800	0.15 ▲	0.58	25,650	26,400	25,400	1,730	44,634,000
12/07/2022	25,650	1.15 ▲	4.48	24,500	25,700	24,550	3,400	87,210,000
11/07/2022	24,500	0.30 ▲	1.22	24,200	24,600	23,850	3,900	95,550,000
09/07/2022	24,200	-0.40 ▼	-1.65	24,600	25,800	23,800	1,450	35,090,000
08/07/2022	24,200	-0.40 ▼	-1.65	24,600	25,800	23,800	1,450	35,090,000
07/07/2022	24,600	0.00 ■■	0.00	24,600	24,600	23,000	2,860	70,356,000
06/07/2022	24,600	-0.05 ▼	-0.20	24,650	24,600	23,600	2,580	63,468,000
05/07/2022	24,650	-1.15 ▼	-4.67	25,800	25,100	24,650	2,330	57,434,500
04/07/2022	25,800	0.20 ▲	0.78	25,600	25,900	25,000	3,020	77,916,000
02/07/2022	25,600	-0.40 ▼	-1.56	26,000	25,600	24,400	3,300	84,480,000
01/07/2022	25,600	-0.40 ▼	-1.56	26,000	25,600	24,400	3,300	84,480,000
30/06/2022	26,000	0.00 ■■	0.00	26,000	26,000	24,500	4,080	106,080,000
29/06/2022	26,000	0.00 ■■	0.00	26,000	26,850	25,650	3,120	81,120,000
28/06/2022	26,000	-0.10 ▼	-0.38	26,100	26,800	26,000	3,680	95,680,000
27/06/2022	26,100	1.60 ▲	6.13	24,500	26,100	23,050	13,380	349,218,000
24/06/2022	24,500	-0.20 ▼	-0.82	24,700	24,750	23,800	6,750	165,375,000
23/06/2022	24,700	0.20 ▲	0.81	24,500	24,700	23,750	4,540	112,138,000
22/06/2022	24,500	-0.20 ▼	-0.82	24,700	24,800	24,000	5,990	146,755,000
21/06/2022	24,700	0.05 ▲	0.20	24,650	24,700	22,950	18,490	456,703,000
20/06/2022	24,650	-1.85 ▼	-7.51	26,500	26,000	24,650	33,770	832,430,500
17/06/2022	26,500	-0.30 ▼	-1.13	26,800	26,700	24,950	22,720	602,080,000
16/06/2022	26,800	0.00 ■■	0.00	26,800	26,900	26,350	8,200	219,760,000
15/06/2022	26,800	-0.20 ▼	-0.75	27,000	27,700	25,150	21,970	588,796,000
14/06/2022	27,000	-0.90 ▼	-3.33	27,900	27,450	26,100	11,650	314,550,000
13/06/2022	27,900	-0.35 ▼	-1.25	28,250	27,900	26,300	24,640	687,456,000
10/06/2022	28,250	-0.25 ▼	-0.88	28,500	29,000	28,000	6,940	196,055,000
09/06/2022	28,500	0.00 ■■	0.00	28,500	28,500	28,000	8,180	233,130,000
08/06/2022	28,500	0.50 ▲	1.75	28,000	29,300	27,700	20,150	574,275,000
07/06/2022	28,000	0.00 ■■	0.00	28,000	28,700	27,300	6,900	193,200,000
06/06/2022	28,000	0.15 ▲	0.54	27,850	28,600	27,850	7,380	206,640,000
03/06/2022	27,850	-0.65 ▼	-2.33	28,500	28,650	27,850	4,290	119,476,500
02/06/2022	28,500	-0.50 ▼	-1.75	29,000	30,000	28,350	2,820	80,370,000
01/06/2022	29,000	0.20 ▲	0.69	28,800	29,000	28,000	8,930	258,970,000
31/05/2022	28,800	-0.20 ▼	-0.69	29,000	29,500	28,500	9,980	287,424,000
30/05/2022	29,000	-0.35 ▼	-1.21	29,350	30,000	28,850	10,220	296,380,000
27/05/2022	29,350	-0.65 ▼	-2.21	30,000	30,500	29,200	8,350	245,072,500
26/05/2022	30,000	0.00 ■■	0.00	30,000	30,100	29,800	11,570	347,100,000
25/05/2022	30,000	0.60 ▲	2.00	29,400	30,100	28,950	7,700	231,000,000
24/05/2022	29,400	0.40 ▲	1.36	29,000	29,500	28,500	6,920	203,448,000
23/05/2022	29,000	-1.00 ▼	-3.45	30,000	30,450	29,000	6,220	180,380,000
22/05/2022	30,000	-0.10 ▼	-0.33	30,100	31,500	29,000	4,260	127,800,000
20/05/2022	30,000	-0.10 ▼	-0.33	30,100	31,500	29,000	4,260	127,800,000
19/05/2022	30,100	1.95 ▲	6.48	28,150	30,100	28,100	19,930	599,893,000
18/05/2022	28,150	-0.15 ▼	-0.53	28,300	29,400	28,000	16,890	475,453,500
17/05/2022	28,300	1.80 ▲	6.36	26,500	28,300	25,500	15,700	444,310,000
16/05/2022	26,500	0.85 ▲	3.21	25,650	27,400	25,500	65,030	1,723,295,000
13/05/2022	25,650	-1.90 ▼	-7.41	27,550	28,000	25,650	27,920	716,148,000
12/05/2022	27,550	-2.05 ▼	-7.44	29,600	29,950	27,550	18,750	516,562,500
11/05/2022	29,600	-1.90 ▼	-6.42	31,500	31,500	29,600	17,650	522,440,000
10/05/2022	31,500	0.60 ▲	1.90	30,900	31,500	29,200	12,870	405,405,000
09/05/2022	30,900	-2.30 ▼	-7.44	33,200	33,200	30,900	22,700	701,430,000
29/04/2022	28,000	-0.35 ▼	-1.25	28,350	28,400	27,700	15,250	427,000,000
28/04/2022	28,350	-0.15 ▼	-0.53	28,500	30,000	28,350	7,120	201,852,000
27/04/2022	28,500	0.00 ■■	0.00	28,500	28,500	27,100	3,990	113,715,000
26/04/2022	28,500	1.50 ▲	5.26	27,000	28,500	26,000	7,350	209,475,000
25/04/2022	27,000	-1.00 ▼	-3.70	28,000	29,000	26,050	12,200	329,400,000
23/04/2022	28,000	-0.60 ▼	-2.14	28,600	29,500	26,600	17,780	497,840,000
22/04/2022	28,000	-0.60 ▼	-2.14	28,600	29,500	26,600	17,780	497,840,000
21/04/2022	28,600	-1.60 ▼	-5.59	30,200	29,550	28,100	21,060	602,316,000
20/04/2022	30,200	-0.80 ▼	-2.65	31,000	31,600	30,200	10,530	318,006,000
19/04/2022	31,000	0.00 ■■	0.00	31,000	32,400	30,900	9,490	294,190,000
18/04/2022	31,000	-0.95 ▼	-3.06	31,950	31,350	30,500	29,990	929,690,000
16/04/2022	31,950	0.35 ▲	1.10	31,600	32,500	31,100	13,050	416,947,500
15/04/2022	31,950	0.35 ▲	1.10	31,600	32,500	31,100	13,050	416,947,500
14/04/2022	31,600	-0.90 ▼	-2.85	32,500	32,900	31,000	9,160	289,456,000
13/04/2022	32,500	0.60 ▲	1.85	31,900	32,500	30,700	14,410	468,325,000
12/04/2022	31,900	-0.20 ▼	-0.63	32,100	32,650	30,500	20,120	641,828,000
08/04/2022	32,100	-2.40 ▼	-7.48	34,500	34,400	32,100	54,020	1,734,042,000
07/04/2022	34,500	-0.50 ▼	-1.45	35,000	35,450	34,500	15,580	537,510,000
06/04/2022	35,000	-0.95 ▼	-2.71	35,950	36,400	34,500	21,380	748,300,000
05/04/2022	35,950	2.15 ▲	5.98	33,800	36,000	33,350	64,230	2,309,068,500
04/04/2022	33,800	0.20 ▲	0.59	33,600	33,950	33,300	17,270	583,726,000
01/04/2022	33,600	-0.10 ▼	-0.30	33,700	33,950	33,200	37,530	1,261,008,000
31/03/2022	33,700	-0.10 ▼	-0.30	33,800	34,000	33,400	23,310	785,547,000
30/03/2022	33,800	0.30 ▲	0.89	33,500	34,500	33,300	38,850	1,313,130,000
29/03/2022	33,500	0.25 ▲	0.75	33,250	34,500	33,300	42,500	1,423,750,000
28/03/2022	33,250	1.10 ▲	3.31	32,150	33,700	32,150	65,620	2,181,865,000
25/03/2022	32,150	2.10 ▲	6.53	30,050	32,150	30,100	44,700	1,437,105,000
24/03/2022	30,050	-0.15 ▼	-0.50	30,200	30,300	30,050	10,320	310,116,000
23/03/2022	30,200	-0.45 ▼	-1.49	30,650	30,650	30,000	25,950	783,690,000
22/03/2022	30,650	0.15 ▲	0.49	30,500	31,000	30,600	16,570	507,870,500
21/03/2022	30,500	-0.10 ▼	-0.33	30,600	30,900	30,300	19,690	600,545,000
18/03/2022	30,600	0.25 ▲	0.82	30,350	31,500	30,350	19,120	585,072,000
17/03/2022	30,350	0.20 ▲	0.66	30,150	30,700	30,000	13,920	422,472,000
16/03/2022	30,150	0.95 ▲	3.15	29,200	30,200	29,000	17,540	528,831,000
15/03/2022	29,200	0.10 ▲	0.34	29,100	29,800	29,000	15,560	454,352,000
14/03/2022	29,100	-0.10 ▼	-0.34	29,200	29,700	28,650	21,600	628,560,000
11/03/2022	29,200	-0.50 ▼	-1.71	29,700	30,000	29,150	10,410	303,972,000
10/03/2022	29,700	0.10 ▲	0.34	29,600	30,200	29,300	5,550	164,835,000
09/03/2022	29,600	-0.05 ▼	-0.17	29,650	30,400	29,300	10,630	314,648,000
08/03/2022	29,650	-0.45 ▼	-1.52	30,100	30,200	29,400	11,800	349,870,000
07/03/2022	30,100	-0.60 ▼	-1.99	30,700	30,700	30,000	26,510	797,951,000
04/03/2022	30,700	0.15 ▲	0.49	30,550	31,200	30,550	17,000	521,900,000
03/03/2022	30,550	-0.35 ▼	-1.15	30,900	31,000	30,350	21,170	646,743,500
02/03/2022	30,900	-0.10 ▼	-0.32	31,000	31,700	30,900	25,550	789,495,000
01/03/2022	31,000	-0.20 ▼	-0.65	31,200	31,800	30,800	10,350	320,850,000
28/02/2022	31,200	1.10 ▲	3.53	30,100	32,000	30,750	21,580	673,296,000
25/02/2022	30,100	0.10 ▲	0.33	30,000	31,500	29,550	22,910	689,591,000
24/02/2022	30,000	-1.00 ▼	-3.33	31,000	31,200	29,200	19,940	598,200,000
23/02/2022	31,000	0.00 ■■	0.00	31,000	31,900	31,000	12,310	381,610,000
22/02/2022	31,000	-0.85 ▼	-2.74	31,850	32,500	30,300	21,220	657,820,000
21/02/2022	31,850	1.60 ▲	5.02	30,250	32,000	30,350	23,960	763,126,000
18/02/2022	30,250	0.10 ▲	0.33	30,150	30,300	29,600	12,160	367,840,000
17/02/2022	30,150	-0.35 ▼	-1.16	30,500	30,550	29,550	13,090	394,663,500
16/02/2022	30,500	1.05 ▲	3.44	29,450	30,800	29,300	19,800	603,900,000
15/02/2022	29,450	0.15 ▲	0.51	29,300	29,700	28,700	13,390	394,335,500
14/02/2022	29,300	-0.85 ▼	-2.90	30,150	30,000	29,050	15,510	454,443,000
13/02/2022	30,150	-0.30 ▼	-1.00	30,450	31,000	29,800	8,090	243,913,500
11/02/2022	30,150	-0.30 ▼	-1.00	30,450	31,000	29,800	8,090	243,913,500
10/02/2022	30,450	0.75 ▲	2.46	29,700	31,000	29,000	14,610	444,874,500
09/02/2022	29,700	-0.10 ▼	-0.34	29,800	30,000	27,750	6,090	180,873,000
08/02/2022	29,800	0.60 ▲	2.01	29,200	29,900	28,600	5,750	171,350,000
07/02/2022	29,200	1.20 ▲	4.11	28,000	29,500	27,000	5,420	158,264,000
01/02/2022	28,000	0.00 ■■	0.00	27,100	28,000	27,100	8,070	225,960,000
30/01/2022	28,000	0.90 ▲	3.21	27,100	28,000	27,100	8,070	225,960,000
28/01/2022	28,000	0.90 ▲	3.21	27,100	28,000	27,100	8,070	225,960,000
27/01/2022	27,100	-0.80 ▼	-2.95	27,900	28,000	27,000	9,400	254,740,000
26/01/2022	27,900	-2.00 ▼	-7.17	29,900	30,100	27,900	14,790	412,641,000
25/01/2022	29,900	0.30 ▲	1.00	29,600	30,000	28,700	11,260	336,674,000
24/01/2022	29,600	-2.20 ▼	-7.43	31,800	31,900	29,600	9,710	287,416,000
21/01/2022	31,800	0.30 ▲	0.94	31,500	32,800	31,000	7,030	223,554,000
20/01/2022	31,600	1.45 ▲	4.59	30,150	32,250	30,900	13,370	422,492,000
19/01/2022	30,150	0.50 ▲	1.66	29,650	31,000	29,650	16,010	482,701,500
18/01/2022	29,650	-2.20 ▼	-7.42	31,850	33,800	29,650	17,760	526,584,000
17/01/2022	33,750	-0.45 ▼	-1.33	34,200	35,700	32,500	9,240	311,850,000
14/01/2022	34,200	1.45 ▲	4.24	32,750	35,000	31,500	40,150	1,373,130,000
13/01/2022	32,750	-2.15 ▼	-6.56	34,900	35,100	32,600	44,800	1,467,200,000
12/01/2022	34,900	-0.60 ▼	-1.72	35,500	35,500	33,700	34,250	1,195,325,000
11/01/2022	35,500	-1.20 ▼	-3.38	36,700	37,000	35,100	23,490	833,895,000
10/01/2022	36,700	1.40 ▲	3.81	35,300	37,750	34,900	92,650	3,400,255,000
08/01/2022	35,300	-0.70 ▼	-1.98	36,000	36,100	35,100	28,240	996,872,000
07/01/2022	35,300	-0.70 ▼	-1.98	36,000	36,100	35,100	28,240	996,872,000
06/01/2022	36,000	0.80 ▲	2.22	35,200	36,000	34,000	54,300	1,954,800,000
05/01/2022	35,200	0.00 ■■	0.00	35,800	35,700	34,700	33,390	1,175,328,000
04/01/2022	35,800	0.80 ▲	2.23	35,000	36,500	34,700	22,960	821,968,000
03/01/2022	28,000	-1.15 ▼	-4.11	29,150	29,400	28,000	9,610	269,080,000
31/12/2021	35,000	2.15 ▲	6.14	32,850	35,100	32,600	36,780	1,287,300,000
30/12/2021	32,850	-0.05 ▼	-0.15	32,900	33,800	32,300	25,690	843,916,500
29/12/2021	32,900	-1.00 ▼	-3.04	33,900	34,200	32,500	32,890	1,082,081,000
23/12/2021	36,700	2.40 ▲	6.54	34,300	36,700	36,400	98,090	3,599,903,000
22/12/2021	36,700	2.40 ▲	6.54	34,300	36,700	36,400	98,090	3,599,903,000
21/12/2021	34,300	2.20 ▲	6.41	32,100	34,300	33,500	60,360	2,070,348,000
20/12/2021	32,100	2.10 ▲	6.54	30,000	32,100	31,600	44,440	1,426,524,000
17/12/2021	30,000	-0.40 ▼	-1.33	30,000	30,000	28,300	19,250	577,500,000
16/12/2021	30,000	0.20 ▲	0.67	29,800	30,000	29,200	8,070	242,100,000
15/12/2021	29,800	-1.00 ▼	-3.36	30,800	30,800	29,700	6,250	186,250,000
14/12/2021	30,800	-0.05 ▼	-0.16	30,850	32,200	29,700	10,810	332,948,000
13/12/2021	30,850	2.00 ▲	6.48	28,850	30,850	28,850	17,610	543,268,500
12/12/2021	28,850	0.05 ▲	0.17	28,800	29,200	28,400	3,430	98,955,500
10/12/2021	28,850	0.05 ▲	0.17	28,800	29,200	28,400	3,430	98,955,500
09/12/2021	28,800	0.40 ▲	1.39	28,400	28,800	28,400	4,420	127,296,000
08/12/2021	28,400	0.70 ▲	2.46	27,700	29,550	27,600	7,760	220,384,000
07/12/2021	27,700	0.30 ▲	1.08	27,400	27,850	27,300	4,430	122,711,000
06/12/2021	27,400	-0.60 ▼	-2.19	28,000	28,550	27,300	7,890	216,186,000
04/12/2021	28,000	-1.15 ▼	-4.11	29,150	29,400	28,000	9,610	269,080,000
03/12/2021	28,000	-1.15 ▼	-4.11	29,150	29,400	28,000	9,610	269,080,000
02/12/2021	29,150	-0.05 ▼	-0.17	29,200	29,500	29,000	5,490	160,033,500
01/12/2021	29,200	-0.80 ▼	-2.74	30,000	29,950	29,000	9,040	263,968,000
30/11/2021	30,000	0.35 ▲	1.17	29,650	31,500	29,600	9,380	281,400,000
29/11/2021	29,650	-0.75 ▼	-2.53	30,400	30,000	28,300	10,910	323,481,500
28/11/2021	30,400	-1.20 ▼	-3.95	31,600	31,600	30,000	9,010	273,904,000
26/11/2021	30,400	-1.20 ▼	-3.95	31,600	31,600	30,000	9,010	273,904,000
25/11/2021	31,600	0.20 ▲	0.63	31,400	32,500	31,500	12,810	404,796,000
24/11/2021	31,400	2.05 ▲	6.53	29,350	31,400	29,350	27,710	870,094,000
23/11/2021	29,350	1.90 ▲	6.47	27,450	29,350	25,600	8,610	252,703,500
22/11/2021	27,450	-2.05 ▼	-7.47	29,500	29,550	27,450	34,520	947,574,000
19/11/2021	29,500	-1.10 ▼	-3.73	30,600	30,550	29,500	18,210	537,195,000
18/11/2021	30,600	-0.80 ▼	-2.61	31,400	31,900	30,550	24,050	735,930,000
17/11/2021	31,400	-0.35 ▼	-1.11	31,750	32,050	31,000	9,920	311,488,000
16/11/2021	31,750	-0.70 ▼	-2.20	32,450	32,450	31,300	14,800	469,900,000
15/11/2021	32,450	-0.55 ▼	-1.69	33,000	33,500	32,200	16,810	545,484,500
14/11/2021	33,000	-0.50 ▼	-1.52	33,500	33,750	32,200	13,310	439,230,000
12/11/2021	33,000	-0.50 ▼	-1.52	33,500	33,750	32,200	13,310	439,230,000
11/11/2021	33,500	1.30 ▲	3.88	32,200	34,450	32,000	26,570	890,095,000
10/11/2021	32,200	-0.20 ▼	-0.62	32,400	32,400	31,800	10,840	349,048,000
09/11/2021	32,400	-0.20 ▼	-0.62	32,400	33,100	31,600	8,250	267,300,000
08/11/2021	32,400	-0.60 ▼	-1.85	32,400	32,800	31,800	19,310	625,644,000
07/11/2021	32,400	0.80 ▲	2.47	31,600	32,900	31,000	21,970	711,828,000
05/11/2021	32,400	0.80 ▲	2.47	31,600	32,900	31,000	21,970	711,828,000
04/11/2021	32,400	-2.40 ▼	-7.41	34,800	35,800	32,400	59,240	1,919,376,000
03/11/2021	32,400	-2.40 ▼	-7.41	34,800	35,800	32,400	59,240	1,919,376,000
02/11/2021	34,800	0.60 ▲	1.72	34,200	35,800	34,200	27,700	963,960,000
01/11/2021	34,200	0.20 ▲	0.58	34,000	36,000	34,200	51,420	1,758,564,000
31/10/2021	34,000	2.20 ▲	6.47	31,800	34,000	31,600	89,470	3,041,980,000
29/10/2021	34,000	2.20 ▲	6.47	31,800	34,000	31,600	89,470	3,041,980,000
28/10/2021	31,800	0.90 ▲	2.83	30,900	32,000	30,950	38,360	1,219,848,000
27/10/2021	30,900	1.00 ▲	3.24	29,900	31,000	29,200	22,330	689,997,000
26/10/2021	29,900	-0.10 ▼	-0.33	30,000	30,000	29,050	3,800	113,620,000
25/10/2021	30,000	-0.30 ▼	-1.00	30,300	30,300	29,500	16,340	490,200,000
22/10/2021	30,300	0.10 ▲	0.33	30,300	31,000	30,100	13,000	393,900,000
21/10/2021	30,300	-0.60 ▼	-1.98	30,900	30,900	30,000	8,620	261,186,000
20/10/2021	30,900	0.20 ▲	0.65	30,700	31,500	30,300	9,810	303,129,000
19/10/2021	30,700	0.15 ▲	0.49	30,550	30,800	30,000	5,500	168,850,000
18/10/2021	30,550	-0.10 ▼	-0.33	30,650	31,550	30,300	11,510	351,630,500
16/10/2021	30,650	-0.35 ▼	-1.14	31,000	31,200	30,600	13,100	401,515,000
15/10/2021	30,650	-0.35 ▼	-1.14	31,000	31,200	30,600	13,100	401,515,000
14/10/2021	31,000	-0.10 ▼	-0.32	31,100	31,500	30,600	8,840	274,040,000
13/10/2021	31,100	-0.65 ▼	-2.09	31,750	31,700	30,200	34,420	1,070,462,000
12/10/2021	31,750	-0.25 ▼	-0.79	32,000	32,400	31,200	31,830	1,010,602,500
11/10/2021	32,000	0.70 ▲	2.19	31,300	32,500	31,300	22,630	724,160,000
08/10/2021	31,300	-0.10 ▼	-0.32	31,400	31,900	31,300	24,350	762,155,000
07/10/2021	31,400	0.30 ▲	0.96	31,100	31,800	30,600	28,200	885,480,000
06/10/2021	31,100	0.10 ▲	0.32	31,000	31,500	31,000	15,970	496,667,000
05/10/2021	31,000	0.80 ▲	2.58	30,200	31,500	30,200	32,930	1,020,830,000
04/10/2021	30,200	0.10 ▲	0.33	30,100	30,550	28,500	29,980	905,396,000
01/10/2021	30,100	0.10 ▲	0.33	30,000	30,800	29,100	11,770	354,277,000
30/09/2021	30,000	-1.35 ▼	-4.50	31,350	31,700	30,000	23,410	702,300,000
29/09/2021	31,350	-0.15 ▼	-0.48	31,500	31,600	30,100	30,340	951,159,000
28/09/2021	31,500	1.30 ▲	4.13	30,200	31,800	29,100	24,170	761,355,000
27/09/2021	30,200	-1.70 ▼	-5.63	31,900	32,500	29,700	22,650	684,030,000
26/09/2021	31,900	1.75 ▲	5.49	30,150	32,250	30,150	84,430	2,693,317,000
24/09/2021	31,900	1.75 ▲	5.49	30,150	32,250	30,150	84,430	2,693,317,000
23/09/2021	30,150	1.95 ▲	6.47	28,200	30,150	30,150	12,340	372,051,000
22/09/2021	28,200	0.95 ▲	3.37	27,250	28,300	26,500	58,460	1,648,572,000
21/09/2021	27,250	0.50 ▲	1.83	26,750	27,600	25,550	36,700	1,000,075,000
20/09/2021	26,750	-0.25 ▼	-0.93	27,000	27,500	26,000	27,180	727,065,000
17/09/2021	27,000	-0.50 ▼	-1.85	27,500	29,000	27,000	38,680	1,044,360,000
16/09/2021	27,500	0.30 ▲	1.09	27,200	29,000	27,300	86,130	2,368,575,000
15/09/2021	27,200	1.75 ▲	6.43	25,450	27,200	25,400	128,660	3,499,552,000
14/09/2021	25,450	1.65 ▲	6.48	23,800	25,450	23,200	33,610	855,374,500
13/09/2021	23,800	-0.70 ▼	-2.94	24,500	24,050	23,000	23,870	568,106,000
11/09/2021	24,500	0.35 ▲	1.43	24,150	25,800	23,500	42,890	1,050,805,000
10/09/2021	24,500	0.35 ▲	1.43	24,150	25,800	23,500	42,890	1,050,805,000
09/09/2021	24,150	1.55 ▲	6.42	22,600	24,150	24,000	22,310	538,786,500
08/09/2021	22,600	1.45 ▲	6.42	21,150	22,600	19,800	207,120	4,680,912,000
07/09/2021	21,150	-0.50 ▼	-2.36	21,650	21,650	20,200	19,400	410,310,000
06/09/2021	21,650	0.65 ▲	3.00	21,000	21,900	21,000	24,560	531,724,000
05/09/2021	17,000	-1.05 ▼	-6.18	18,050	18,300	17,150	20,160	342,720,000
03/09/2021	17,700	-0.35 ▼	-1.98	18,050	18,300	17,150	32,420	573,834,000
01/09/2021	21,000	-0.20 ▼	-0.95	21,200	21,300	20,700	20,770	436,170,000
31/08/2021	21,200	0.80 ▲	3.77	20,400	21,600	20,500	27,910	591,692,000
30/08/2021	20,400	1.30 ▲	6.37	19,100	20,400	19,200	17,340	353,736,000
27/08/2021	19,100	0.10 ▲	0.52	19,000	19,300	18,400	15,210	290,511,000
26/08/2021	19,000	-0.20 ▼	-1.05	19,200	19,800	18,850	13,150	249,850,000
25/08/2021	19,200	-0.05 ▼	-0.26	19,200	19,200	18,450	19,820	380,544,000
24/08/2021	19,200	-0.50 ▼	-2.60	19,700	19,600	18,600	18,350	352,320,000
23/08/2021	19,700	-1.30 ▼	-6.60	21,000	20,600	19,650	69,050	1,360,285,000
20/08/2021	21,000	-1.05 ▼	-5.00	22,050	22,200	20,550	113,970	2,393,370,000
19/08/2021	22,050	0.10 ▲	0.45	21,950	22,300	21,700	105,240	2,320,542,000
18/08/2021	21,950	1.15 ▲	5.24	20,800	21,950	21,000	89,690	1,968,695,500
17/08/2021	20,800	1.35 ▲	6.49	19,450	20,800	19,100	129,420	2,691,936,000
16/08/2021	19,450	0.60 ▲	3.08	18,850	19,450	18,250	14,810	288,054,500
13/08/2021	18,850	-0.40 ▼	-2.12	19,250	19,250	18,500	7,580	142,883,000
12/08/2021	19,250	0.45 ▲	2.34	18,800	20,000	18,300	16,260	313,005,000
11/08/2021	18,800	-0.70 ▼	-3.72	19,500	19,500	18,500	12,590	236,692,000
10/08/2021	19,500	0.75 ▲	3.85	18,750	20,000	19,200	36,840	718,380,000
09/08/2021	18,750	1.20 ▲	6.40	17,550	18,750	17,550	14,560	273,000,000
06/08/2021	17,550	0.55 ▲	3.13	17,000	17,700	17,050	19,080	334,854,000
05/08/2021	17,000	-0.75 ▼	-4.41	17,750	17,900	17,000	20,160	342,720,000
04/08/2021	17,750	0.05 ▲	0.28	17,700	18,000	17,500	14,320	254,180,000
03/08/2021	17,700	-0.35 ▼	-1.98	18,050	18,300	17,150	32,420	573,834,000
02/08/2021	18,050	-0.05 ▼	-0.28	18,100	18,500	17,150	75,180	1,356,999,000
30/07/2021	18,100	0.10 ▲	0.55	18,000	18,250	16,750	45,750	828,075,000
29/07/2021	18,000	-0.40 ▼	-2.22	18,400	18,550	17,950	17,610	316,980,000
28/07/2021	18,400	-0.25 ▼	-1.36	18,650	18,550	18,000	16,420	302,128,000
27/07/2021	18,650	0.35 ▲	1.88	18,300	18,900	18,100	5,980	111,527,000
26/07/2021	18,300	0.10 ▲	0.55	18,200	18,850	17,600	12,770	233,691,000
23/07/2021	18,200	0.30 ▲	1.65	18,200	19,000	17,000	102,890	1,872,598,000
21/07/2021	19,350	-1.95 ▼	-10.08	21,300	21,000	19,350	7,790	150,736,500
20/07/2021	20,800	-0.50 ▼	-2.40	21,300	21,200	19,850	12,730	264,784,000
19/07/2021	21,300	-1.60 ▼	-7.51	22,900	22,000	21,300	5,770	122,901,000
17/07/2021	22,900	-0.20 ▼	-0.87	23,100	23,550	22,700	24,370	558,073,000
16/07/2021	22,900	-0.20 ▼	-0.87	23,100	23,550	22,700	24,370	558,073,000
15/07/2021	23,100	0.50 ▲	2.16	22,600	23,500	21,500	46,240	1,068,144,000
14/07/2021	22,600	0.20 ▲	0.88	22,400	23,000	22,000	20,810	470,306,000
13/07/2021	22,400	0.90 ▲	4.02	21,500	22,400	20,500	94,320	2,112,768,000
12/07/2021	21,500	-1.60 ▼	-7.44	23,100	23,000	21,500	14,240	306,160,000
09/07/2021	23,100	-1.00 ▼	-4.33	24,100	24,000	23,000	49,300	1,138,830,000
08/07/2021	24,100	-0.30 ▼	-1.24	24,400	24,450	23,600	44,340	1,068,594,000
07/07/2021	24,400	1.10 ▲	4.51	23,300	24,500	22,600	81,760	1,994,944,000
06/07/2021	23,300	1.50 ▲	6.44	21,800	23,300	21,500	65,360	1,522,888,000
05/07/2021	21,800	0.95 ▲	4.36	20,850	21,800	20,800	52,970	1,154,746,000
02/07/2021	20,850	0.30 ▲	1.44	20,550	20,900	20,000	44,740	932,829,000
01/07/2021	20,550	0.20 ▲	0.97	20,350	20,600	20,000	37,250	765,487,500
30/06/2021	20,350	0.25 ▲	1.23	20,100	20,600	18,800	38,120	775,742,000
29/06/2021	20,100	1.30 ▲	6.47	18,800	20,100	17,500	150,960	3,034,296,000
28/06/2021	18,800	-0.20 ▼	-1.06	19,000	19,000	17,900	18,590	349,492,000
25/06/2021	19,000	-0.20 ▼	-1.05	19,200	19,500	18,800	10,190	193,610,000
24/06/2021	19,200	1.00 ▲	5.21	18,200	19,200	18,150	124,060	2,381,952,000
23/06/2021	18,200	-1.10 ▼	-6.04	19,300	19,000	18,200	15,110	275,002,000
22/06/2021	19,300	-0.20 ▼	-1.04	19,500	19,400	18,800	33,130	639,409,000
21/06/2021	19,500	-0.60 ▼	-3.08	19,850	19,850	19,000	26,520	517,140,000
20/06/2021	19,850	-0.25 ▼	-1.26	20,100	20,000	19,100	18,920	375,562,000
18/06/2021	19,850	-0.25 ▼	-1.26	20,100	20,000	19,100	18,920	375,562,000
17/06/2021	20,100	0.05 ▲	0.25	20,100	20,150	18,700	80,150	1,611,015,000
16/06/2021	20,100	0.10 ▲	0.50	20,000	20,100	19,500	25,570	513,957,000
15/06/2021	18,300	-1.20 ▼	-6.56	19,500	18,700	18,150	72,300	1,323,090,000
14/06/2021	19,500	-0.80 ▼	-4.10	20,300	21,700	19,500	70,230	1,369,485,000
13/06/2021	20,300	1.30 ▲	6.40	19,000	20,300	19,600	91,250	1,852,375,000
11/06/2021	20,300	1.30 ▲	6.40	19,000	20,300	19,600	91,250	1,852,375,000
10/06/2021	19,000	1.20 ▲	6.32	17,800	19,000	17,200	121,250	2,303,750,000
09/06/2021	17,800	-0.10 ▼	-0.56	17,900	17,800	17,050	9,600	170,880,000
08/06/2021	17,900	-0.10 ▼	-0.56	18,000	18,200	17,500	6,830	122,257,000
07/06/2021	18,000	-0.10 ▼	-0.56	18,000	18,400	17,700	19,900	358,200,000
04/06/2021	18,000	0.90 ▲	5.00	17,100	18,100	16,600	38,530	693,540,000
03/06/2021	17,100	0.10 ▲	0.58	17,000	17,200	15,900	10,020	171,342,000
02/06/2021	17,000	0.20 ▲	1.18	16,800	17,200	16,750	10,890	185,130,000
01/06/2021	16,800	-0.10 ▼	-0.60	16,900	16,800	15,850	8,760	147,168,000
31/05/2021	16,900	0.10 ▲	0.59	16,600	16,900	16,600	9,710	164,099,000
29/05/2021	16,600	-0.50 ▼	-3.01	17,100	17,300	16,600	9,190	152,554,000
28/05/2021	16,600	-0.50 ▼	-3.01	17,100	17,300	16,600	9,190	152,554,000
27/05/2021	17,100	-0.30 ▼	-1.75	17,400	17,400	16,400	11,730	200,583,000
26/05/2021	17,400	0.50 ▲	2.87	16,900	17,500	16,900	15,070	262,218,000
25/05/2021	16,900	-0.20 ▼	-1.18	17,100	17,400	16,800	9,360	158,184,000
24/05/2021	17,100	1.10 ▲	6.43	16,000	17,100	16,000	16,360	279,756,000
21/05/2021	16,000	-1.00 ▼	-6.25	17,000	16,000	16,000	4,170	66,720,000
20/05/2021	17,000	-1.00 ▼	-5.88	18,000	18,000	17,000	10,410	176,970,000
19/05/2021	18,000	0.20 ▲	1.11	17,800	18,000	17,400	14,360	258,480,000
18/05/2021	17,800	0.90 ▲	5.06	16,900	17,800	16,450	18,720	333,216,000
17/05/2021	16,900	0.45 ▲	2.66	16,450	16,900	16,000	14,090	238,121,000
15/05/2021	16,450	0.45 ▲	2.74	16,000	16,500	16,000	26,690	439,050,500
14/05/2021	16,450	0.45 ▲	2.74	16,000	16,500	16,000	26,690	439,050,500
13/05/2021	16,000	0.20 ▲	1.25	16,000	16,200	15,600	17,060	272,960,000
12/05/2021	16,000	0.50 ▲	3.13	15,500	16,000	14,600	33,290	532,640,000
11/05/2021	15,500	-0.10 ▼	-0.65	15,500	15,500	15,000	22,950	355,725,000
10/05/2021	15,500	-0.20 ▼	-1.29	15,500	15,500	15,000	22,750	352,625,000
08/05/2021	15,500	0.70 ▲	4.52	14,800	15,700	13,900	10,110	156,705,000
07/05/2021	15,500	0.70 ▲	4.52	14,800	15,700	13,900	10,110	156,705,000
06/05/2021	14,800	-1.10 ▼	-7.43	15,900	15,850	14,800	16,520	244,496,000
05/05/2021	15,900	0.20 ▲	1.26	15,700	15,900	15,600	14,260	226,734,000
04/05/2021	15,700	-0.20 ▼	-1.27	15,900	15,700	15,050	16,110	252,927,000
03/05/2021	17,100	1.10 ▲	6.43	16,000	17,100	14,900	200	3,420,000
29/04/2021	15,900	0.35 ▲	2.20	15,550	15,900	15,550	670	10,653,000
28/04/2021	15,550	-0.15 ▼	-0.96	15,700	15,700	15,500	17,180	267,149,000
27/04/2021	15,700	-0.15 ▼	-0.96	15,700	15,850	15,500	16,150	253,555,000
26/04/2021	15,700	-0.75 ▼	-4.78	16,450	16,050	15,650	2,550	40,035,000
25/04/2021	16,450	0.60 ▲	3.65	15,850	16,450	15,500	3,190	52,475,500
23/04/2021	16,450	0.60 ▲	3.65	15,850	16,450	15,500	3,190	52,475,500
22/04/2021	15,850	-1.15 ▼	-7.26	17,000	16,400	15,850	6,610	104,768,500
20/04/2021	17,000	0.05 ▲	0.29	16,950	17,000	16,300	950	16,150,000
19/04/2021	16,950	-0.10 ▼	-0.59	16,950	16,950	16,000	3,160	53,562,000
16/04/2021	16,950	-1.25 ▼	-7.37	18,200	17,400	16,950	8,600	145,770,000
15/04/2021	18,200	-0.20 ▼	-1.10	18,400	19,000	17,600	5,130	93,366,000
14/04/2021	18,400	0.40 ▲	2.17	18,000	18,500	18,000	5,210	95,864,000
13/04/2021	18,000	1.10 ▲	6.11	16,900	18,050	16,900	18,140	326,520,000
12/04/2021	16,900	1.10 ▲	6.51	15,800	16,900	16,250	16,850	284,765,000
11/04/2021	15,800	-0.20 ▼	-1.27	15,800	16,150	15,500	1,290	20,382,000
09/04/2021	15,800	-0.20 ▼	-1.27	15,800	16,150	15,500	1,290	20,382,000
08/04/2021	15,800	-0.10 ▼	-0.63	15,900	16,300	15,800	3,410	53,878,000
07/04/2021	15,900	0.40 ▲	2.52	15,500	15,900	15,400	3,150	50,085,000
06/04/2021	15,500	-0.05 ▼	-0.32	15,550	15,650	15,450	1,530	23,715,000
05/04/2021	15,550	0.05 ▲	0.32	15,500	15,600	15,500	2,790	43,384,500
03/04/2021	17,100	1.10 ▲	6.43	16,000	15,900	15,500	200	3,420,000
02/04/2021	15,500	-0.50 ▼	-3.23	16,000	15,900	15,500	2,810	43,555,000
01/04/2021	16,000	0.10 ▲	0.63	15,900	16,000	15,500	10,870	173,920,000
31/03/2021	15,900	-1.00 ▼	-6.29	16,900	17,000	15,900	5,310	84,429,000
30/03/2021	16,900	-0.20 ▼	-1.18	17,100	17,450	16,200	7,490	126,581,000
29/03/2021	17,100	0.60 ▲	3.51	16,500	17,500	16,500	14,880	254,448,000
26/03/2021	16,500	-0.10 ▼	-0.61	16,500	17,500	16,050	12,450	205,425,000
25/03/2021	16,500	0.75 ▲	4.55	15,750	16,500	15,700	13,690	225,885,000
24/03/2021	15,750	-0.05 ▼	-0.32	15,750	15,750	15,400	3,000	47,250,000
23/03/2021	15,750	0.25 ▲	1.59	15,500	16,300	15,650	2,360	37,170,000
22/03/2021	15,500	-0.50 ▼	-3.23	16,000	16,000	15,500	1,800	27,900,000
19/03/2021	16,000	-0.10 ▼	-0.63	16,100	16,100	15,550	2,580	41,280,000
18/03/2021	16,100	0.20 ▲	1.24	16,100	16,300	16,100	1,170	18,837,000
17/03/2021	16,100	0.50 ▲	3.11	15,600	16,100	15,600	1,790	28,819,000
16/03/2021	15,600	-0.10 ▼	-0.64	15,700	16,350	15,500	15,770	246,012,000
15/03/2021	15,700	0.20 ▲	1.27	15,500	16,200	15,700	4,400	69,080,000
12/03/2021	15,500	-1.00 ▼	-6.45	16,500	16,500	15,500	5,060	78,430,000
11/03/2021	16,500	0.50 ▲	3.03	16,000	17,000	16,500	4,600	75,900,000
10/03/2021	16,000	0.40 ▲	2.50	15,600	16,200	15,600	3,000	48,000,000
09/03/2021	15,600	0.20 ▲	1.28	15,600	16,000	15,400	12,900	201,240,000
08/03/2021	15,600	0.20 ▲	1.28	15,400	16,200	15,400	6,210	96,876,000
05/03/2021	15,400	-0.10 ▼	-0.65	15,500	15,800	15,400	2,090	32,186,000
04/03/2021	15,500	0.20 ▲	1.29	15,300	16,300	15,400	14,090	218,395,000
03/03/2021	15,300	-0.60 ▼	-3.92	15,900	16,500	15,000	14,400	220,320,000
02/03/2021	15,900	0.30 ▲	1.89	15,600	16,500	15,700	14,470	230,073,000
01/03/2021	15,600	-0.60 ▼	-3.85	16,200	16,400	15,500	15,880	247,728,000
26/02/2021	16,200	-0.10 ▼	-0.62	16,300	16,600	15,500	15,410	249,642,000
25/02/2021	16,300	-0.10 ▼	-0.61	16,300	17,100	16,100	4,410	71,883,000
24/02/2021	16,300	-0.60 ▼	-3.68	16,900	17,300	16,200	9,000	146,700,000
23/02/2021	16,900	0.50 ▲	2.96	16,400	17,450	16,500	22,790	385,151,000
22/02/2021	16,400	1.05 ▲	6.40	15,350	16,400	16,000	17,110	280,604,000
19/02/2021	15,350	0.35 ▲	2.28	15,000	16,050	14,900	16,760	257,266,000
18/02/2021	15,000	0.80 ▲	5.33	14,200	15,000	14,500	10,740	161,100,000
17/02/2021	14,200	0.90 ▲	6.34	13,300	14,200	12,500	7,400	105,080,000
10/02/2021	13,300	-0.05 ▼	-0.38	13,300	13,300	12,400	8,650	115,045,000
09/02/2021	13,300	-0.05 ▼	-0.38	13,300	13,300	12,400	8,650	115,045,000
08/02/2021	13,300	-1.00 ▼	-7.52	14,300	14,050	13,300	7,760	103,208,000
05/02/2021	14,300	-0.45 ▼	-3.15	14,750	14,750	13,750	3,400	48,620,000
05/01/2021	7,510	0.49 ▲	6.52	7,020	7,510	7,500	6,270	47,087,700
04/01/2021	7,020	0.45 ▲	6.41	6,570	7,020	6,980	720	5,054,400
01/01/2021	6,570	-0.49 ▼	-7.46	7,060	7,010	6,570	26,060	171,214,200
31/12/2020	6,570	-0.49 ▼	-7.46	7,060	7,010	6,570	26,060	171,214,200
30/12/2020	7,060	0.44 ▲	6.23	7,060	7,550	7,060	12,350	87,191,000
29/12/2020	7,060	0.00 ■■	0.00	7,060	7,490	7,060	779	5,499,740
28/12/2020	7,060	0.50 ▲	7.08	6,600	7,060	6,600	1,283	9,057,980
27/12/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,200	176	1,161,600
25/12/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,200	176	1,161,600
24/12/2020	6,600	-0.20 ▼	-3.03	6,780	6,600	6,310	270	1,782,000
23/12/2020	6,780	0.40 ▲	5.90	6,350	6,790	6,780	1,828	12,393,840
22/12/2020	6,350	0.40 ▲	6.30	5,990	6,390	5,850	467	2,965,450
21/12/2020	5,990	0.40 ▲	6.68	5,600	5,990	5,600	2,772	16,604,280
20/12/2020	5,600	0.00 ■■	0.00	5,600	5,690	5,600	201	1,125,600
18/12/2020	5,600	0.00 ■■	0.00	5,600	5,690	5,600	201	1,125,600
17/12/2020	5,600	0.00 ■■	0.00	5,550	5,710	5,560	1,971	11,037,600
16/12/2020	5,550	0.00 ■■	0.00	5,550	5,700	5,550	63	349,650
15/12/2020	5,550	0.10 ▲	1.80	5,450	5,650	5,500	723	4,012,650
14/12/2020	5,450	0.10 ▲	1.83	5,390	5,650	5,350	902	4,915,900
13/12/2020	5,390	-0.30 ▼	-5.57	5,640	5,640	5,370	243	1,309,770
11/12/2020	5,390	-0.30 ▼	-5.57	5,640	5,640	5,370	243	1,309,770
10/12/2020	5,640	0.00 ■■	0.00	5,600	5,680	5,400	354	1,996,560
09/12/2020	5,600	0.00 ■■	0.00	5,570	5,630	5,350	1,585	8,876,000
08/12/2020	5,600	0.00 ■■	0.00	5,570	5,630	5,350	1,585	8,876,000
07/12/2020	5,570	0.20 ▲	3.59	5,410	5,570	5,100	523	2,913,110
04/12/2020	5,690	0.10 ▲	1.76	5,600	5,690	5,590	269	1,530,610
03/12/2020	5,600	-0.10 ▼	-1.79	5,650	5,600	5,600	114	638,400
02/12/2020	5,650	0.30 ▲	5.31	5,400	5,700	5,650	4	22,600
01/12/2020	5,400	-0.40 ▼	-7.41	5,750	5,410	5,400	412	2,224,800
28/11/2020	5,750	0.07 ▲	1.22	5,680	5,750	5,650	10,010	57,557,500
27/11/2020	5,750	0.07 ▲	1.22	5,680	5,750	5,650	10,010	57,557,500
26/11/2020	5,680	-0.11 ▼	-1.94	5,790	5,680	5,390	7,090	40,271,200
25/11/2020	5,790	-0.09 ▼	-1.55	5,880	5,790	5,780	2,000	11,580,000
23/11/2020	5,880	-0.01 ▼	-0.17	5,890	5,880	5,880	110	646,800
20/11/2020	5,890	0.30 ▲	5.09	5,600	5,890	5,220	135	795,150
19/11/2020	5,600	0.00 ■■	0.00	5,580	5,600	5,200	1,625	9,100,000
18/11/2020	5,580	-0.41 ▼	-7.35	5,990	5,580	5,580	230	1,283,400
17/11/2020	5,990	0.10 ▲	1.67	5,880	5,990	5,850	13	77,870
13/11/2020	5,880	0.00 ■■	0.00	5,890	5,880	5,490	18	105,840
12/11/2020	5,890	0.10 ▲	1.70	5,830	5,890	5,890	1	5,890
11/11/2020	5,830	0.00 ■■	0.00	5,840	5,840	5,830	12	69,960
10/11/2020	5,430	-0.40 ▼	-7.37	5,820	5,840	5,430	167	906,810
09/11/2020	5,820	0.00 ■■	0.00	5,800	5,820	5,400	21	122,220
08/11/2020	5,800	0.00 ■■	0.00	5,800	5,840	5,800	919	5,330,200
06/11/2020	5,800	0.00 ■■	0.00	5,800	5,840	5,800	919	5,330,200
05/11/2020	5,800	0.10 ▲	1.72	5,650	5,800	5,800	1	5,800
04/11/2020	5,650	0.20 ▲	3.54	5,500	5,650	5,300	1,781	10,062,650
03/11/2020	5,500	0.10 ▲	1.82	5,400	5,500	5,320	307	1,688,500
02/11/2020	5,460	0.00 ■■	0.00	5,420	5,460	5,400	3	16,380
30/10/2020	5,420	0.00 ■■	0.00	5,440	5,430	5,100	60	325,200
29/10/2020	5,440	0.00 ■■	0.00	5,440	5,440	5,100	100	544,000
28/10/2020	5,440	0.00 ■■	0.00	5,450	5,440	5,080	859	4,672,960
27/10/2020	5,450	0.00 ■■	0.00	5,460	5,460	5,200	942	5,133,900
26/10/2020	5,460	-0.40 ▼	-7.33	5,870	5,870	5,460	228	1,244,880
23/10/2020	5,870	-0.40 ▼	-6.81	6,310	6,500	5,870	1,142	6,703,540
22/10/2020	6,310	0.10 ▲	1.58	6,250	6,680	6,300	490	3,091,900
21/10/2020	6,250	0.40 ▲	6.40	5,850	6,250	6,000	3,737	23,356,250
20/10/2020	5,850	0.40 ▲	6.84	5,470	5,850	5,500	688	4,024,800
19/10/2020	5,470	0.10 ▲	1.83	5,400	5,590	5,470	36,836	201,492,920
16/10/2020	5,400	-0.20 ▼	-3.70	5,620	5,570	5,400	5	27,000
14/10/2020	5,620	0.00 ■■	0.00	5,670	5,620	5,350	434	2,439,080
13/10/2020	5,620	0.00 ■■	0.00	5,670	5,620	5,350	434	2,439,080
12/10/2020	5,670	0.10 ▲	1.76	5,580	5,670	5,300	302	1,712,340
11/10/2020	5,580	0.30 ▲	5.38	5,300	5,660	5,310	71	396,180
09/10/2020	5,580	0.30 ▲	5.38	5,300	5,660	5,310	71	396,180
08/10/2020	5,300	-0.30 ▼	-5.66	5,600	5,590	5,300	489	2,591,700
07/10/2020	5,600	0.10 ▲	1.79	5,500	5,600	5,400	162	907,200
06/10/2020	5,500	0.10 ▲	1.82	5,360	5,500	5,200	1,202	6,611,000
05/10/2020	5,360	0.00 ■■	0.00	5,360	5,360	5,040	616	3,301,760
02/10/2020	5,360	0.20 ▲	3.73	5,210	5,400	5,200	136	728,960
01/10/2020	5,210	-0.30 ▼	-5.76	5,540	5,210	5,190	532	2,771,720
30/09/2020	5,540	0.00 ■■	0.00	5,550	5,540	5,540	8	44,320
29/09/2020	5,550	0.00 ■■	0.00	5,570	5,550	5,200	1,016	5,638,800
28/09/2020	5,570	0.00 ■■	0.00	5,600	5,570	5,230	206	1,147,420
26/09/2020	5,600	0.20 ▲	3.57	5,400	5,600	5,300	6	33,600
25/09/2020	5,600	0.20 ▲	3.57	5,400	5,600	5,300	6	33,600
24/09/2020	5,400	-0.20 ▼	-3.70	5,570	5,400	5,400	50	270,000
23/09/2020	5,570	0.40 ▲	7.18	5,210	5,570	5,230	11	61,270
22/09/2020	5,210	-0.10 ▼	-1.92	5,310	5,680	5,210	55	286,550
21/09/2020	5,310	-0.40 ▼	-7.53	5,700	5,320	5,310	2	10,620
18/09/2020	5,700	-0.20 ▼	-3.51	5,890	5,850	5,480	756	4,309,200
17/09/2020	5,890	0.00 ■■	0.00	5,890	0	0	102	600,780
16/09/2020	5,890	0.30 ▲	5.09	5,560	5,890	5,300	54	318,060
15/09/2020	5,560	0.40 ▲	7.19	5,200	5,560	5,200	951	5,287,560
14/09/2020	5,200	-0.30 ▼	-5.77	5,500	5,880	5,150	4,112	21,382,400
11/09/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,200	2,990	16,445,000
10/09/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	1,108	6,094,000
09/09/2020	5,500	0.34 ▲	6.18	5,160	5,500	5,500	10	55,000
08/09/2020	5,160	-0.20 ▼	-3.88	5,400	5,200	5,150	400	2,064,000
07/09/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,400	200	1,080,000
04/09/2020	5,400	-0.40 ▼	-7.41	5,800	5,400	5,400	125	675,000
03/09/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,790	346	2,006,800
01/09/2020	5,800	0.30 ▲	5.17	5,480	5,800	5,130	198	1,148,400
31/08/2020	5,480	0.40 ▲	7.30	5,130	5,480	4,900	25	137,000
29/08/2020	5,130	-0.40 ▼	-7.80	5,500	5,130	5,130	1	5,130
28/08/2020	5,130	-0.40 ▼	-7.80	5,500	5,130	5,130	1	5,130
27/08/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	16	88,000
26/08/2020	5,500	0.20 ▲	3.64	5,300	5,500	5,300	1,023	5,626,500
25/08/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,290	2,030	10,759,000
24/08/2020	5,300	0.20 ▲	3.77	5,100	5,300	5,000	144	763,200
21/08/2020	5,100	0.30 ▲	5.88	4,800	5,100	4,800	21	107,100
20/08/2020	4,800	0.10 ▲	2.08	4,700	4,800	4,800	1	4,800
19/08/2020	4,700	-0.30 ▼	-6.38	4,980	4,710	4,700	21	98,700
18/08/2020	4,980	-0.40 ▼	-8.03	5,330	5,300	4,980	42	209,160
17/08/2020	5,330	-0.40 ▼	-7.50	5,730	5,330	5,330	30	159,900
16/08/2020	5,730	-0.10 ▼	-1.75	5,870	5,870	5,460	701	4,016,730
14/08/2020	5,730	-0.10 ▼	-1.75	5,870	5,870	5,460	701	4,016,730
13/08/2020	5,870	0.40 ▲	6.81	5,500	5,870	5,490	200	1,174,000
12/08/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,120	159	874,500
11/08/2020	5,500	-0.10 ▼	-1.82	5,640	5,500	5,500	626	3,443,000
10/08/2020	5,640	0.00 ■■	0.00	5,640	5,640	5,260	162	913,680
07/08/2020	5,640	0.40 ▲	7.09	5,290	5,640	4,920	101	569,640
06/08/2020	5,290	0.30 ▲	5.67	4,970	5,290	5,290	1	5,290
05/08/2020	4,970	-0.40 ▼	-8.05	5,340	5,000	4,970	7	34,790
04/08/2020	5,340	0.00 ■■	0.00	5,340	5,340	5,340	3	16,020
31/07/2020	5,340	0.00 ■■	0.00	5,350	5,340	4,980	66	352,440
29/07/2020	5,350	-0.40 ▼	-7.48	5,740	5,350	5,350	245	1,310,750
28/07/2020	5,740	-0.10 ▼	-1.74	5,800	5,750	5,400	3,372	19,355,280
27/07/2020	5,740	-0.10 ▼	-1.74	5,800	5,750	5,400	3,372	19,355,280
24/07/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,400	3,065	17,777,000
21/07/2020	5,800	0.00 ■■	0.00	5,850	5,800	5,800	500	2,900,000
20/07/2020	5,850	0.30 ▲	5.13	5,510	5,850	5,500	23	134,550
17/07/2020	5,510	-0.40 ▼	-7.26	5,900	5,900	5,510	140	771,400
16/07/2020	5,900	0.40 ▲	6.78	5,550	5,900	5,400	292	1,722,800
15/07/2020	5,550	0.20 ▲	3.60	5,370	5,740	5,550	4,479	24,858,450
14/07/2020	5,370	0.40 ▲	7.45	5,020	5,370	5,370	5	26,850
13/07/2020	5,020	-0.30 ▼	-5.98	5,350	5,020	5,020	1	5,020
12/07/2020	5,350	0.00 ■■	0.00	5,350	5,710	5,350	653	3,493,550
10/07/2020	5,350	0.00 ■■	0.00	5,350	5,710	5,350	653	3,493,550
09/07/2020	5,350	0.00 ■■	0.00	5,350	5,350	5,350	5	26,750
08/07/2020	5,350	-0.40 ▼	-7.48	5,710	6,000	5,320	132	706,200
07/07/2020	5,350	-0.40 ▼	-7.48	5,710	6,000	5,320	132	706,200
06/07/2020	5,710	0.40 ▲	7.01	5,360	5,720	5,200	25	142,750
05/07/2020	5,360	-0.30 ▼	-5.60	5,680	5,990	5,360	3	16,080
03/07/2020	5,360	-0.30 ▼	-5.60	5,680	5,990	5,360	3	16,080
02/07/2020	5,680	-0.40 ▼	-7.04	6,100	6,000	5,680	112	636,160
01/07/2020	6,100	0.40 ▲	6.56	5,720	6,100	5,700	119	725,900
30/06/2020	5,720	0.30 ▲	5.24	5,380	5,750	5,010	285	1,630,200
29/06/2020	5,380	-0.40 ▼	-7.43	5,780	6,170	5,380	326	1,753,880
27/06/2020	5,780	-0.01 ▼	-0.17	5,780	5,780	5,410	19,260	111,322,800
26/06/2020	5,780	-0.01 ▼	-0.17	5,780	5,780	5,410	19,260	111,322,800
25/06/2020	5,780	0.00 ■■	0.00	5,780	5,780	5,400	101	583,780
24/06/2020	5,780	-0.40 ▼	-6.92	6,200	6,000	5,780	4,868	28,137,040
23/06/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,100	310	1,922,000
22/06/2020	6,000	0.10 ▲	1.67	5,900	6,000	5,900	216	1,296,000
20/06/2020	5,900	-0.30 ▼	-5.08	6,210	5,900	5,780	734	4,330,600
19/06/2020	5,900	-0.30 ▼	-5.08	6,210	5,900	5,780	734	4,330,600
18/06/2020	6,210	-0.50 ▼	-8.05	6,670	6,600	6,210	5,453	33,863,130
17/06/2020	6,670	-0.13 ▼	-1.95	6,800	6,800	6,500	110	733,700
16/06/2020	6,800	0.00 ■■	0.00	6,770	7,000	6,770	478	3,250,400
15/06/2020	6,770	0.40 ▲	5.91	6,330	6,770	6,330	4,504	30,492,080
13/06/2020	6,330	0.00 ■■	0.00	6,330	6,700	5,890	6,534	41,360,220
12/06/2020	6,330	0.00 ■■	0.00	6,330	6,700	5,890	6,534	41,360,220
11/06/2020	6,330	0.40 ▲	6.32	5,920	6,330	6,330	1,650	10,444,500
10/06/2020	5,920	0.40 ▲	6.76	5,540	5,920	5,920	316	1,870,720
09/06/2020	5,540	0.40 ▲	7.22	5,180	5,540	5,250	924	5,118,960
08/06/2020	5,180	0.30 ▲	5.79	4,850	5,180	5,180	1,498	7,759,640
06/06/2020	4,850	0.30 ▲	6.19	4,540	4,850	4,830	1,980	9,603,000
05/06/2020	4,850	0.30 ▲	6.19	4,540	4,850	4,830	1,980	9,603,000
04/06/2020	4,540	0.30 ▲	6.61	4,250	4,540	4,350	550	2,497,000
03/06/2020	4,250	-0.30 ▼	-7.06	4,500	4,500	4,250	280	1,190,000
02/06/2020	4,500	0.10 ▲	2.22	4,440	4,550	4,210	428	1,926,000
01/06/2020	4,440	0.30 ▲	6.76	4,150	4,440	4,290	3,416	15,167,040
31/05/2020	4,150	-0.10 ▼	-2.41	4,300	4,300	4,100	228	946,200
29/05/2020	4,150	-0.10 ▼	-2.41	4,300	4,300	4,100	228	946,200
28/05/2020	4,300	0.20 ▲	4.65	4,110	4,300	4,300	28	120,400
27/05/2020	4,110	-0.10 ▼	-2.43	4,210	4,400	4,110	34	139,740
26/05/2020	4,210	-0.30 ▼	-7.13	4,470	4,400	4,210	323	1,359,830
25/05/2020	4,470	0.00 ■■	0.00	4,470	4,470	4,460	119	531,930
24/05/2020	4,470	0.30 ▲	6.71	4,200	4,490	4,200	32	143,040
22/05/2020	4,470	0.30 ▲	6.71	4,200	4,490	4,200	32	143,040
21/05/2020	4,200	-0.10 ▼	-2.38	4,270	4,450	4,200	39	163,800
20/05/2020	4,270	-0.30 ▼	-7.03	4,570	4,570	4,270	25	106,750
19/05/2020	4,570	0.00 ■■	0.00	4,550	4,580	4,240	165	754,050
18/05/2020	4,550	0.00 ■■	0.00	4,550	4,550	4,240	80	364,000
17/05/2020	4,600	0.20 ▲	4.35	4,380	4,680	4,160	684	3,146,400
15/05/2020	4,600	0.20 ▲	4.35	4,380	4,680	4,160	684	3,146,400
14/05/2020	4,380	0.20 ▲	4.57	4,200	4,380	4,190	1,012	4,432,560
13/05/2020	4,200	0.20 ▲	4.76	4,010	4,290	4,010	976	4,099,200
12/05/2020	4,010	-0.30 ▼	-7.48	4,280	4,400	4,010	669	2,682,690
11/05/2020	4,280	0.30 ▲	7.01	4,000	4,280	4,030	343	1,468,040
10/05/2020	4,000	-0.20 ▼	-5.00	4,200	4,400	4,000	423	1,692,000
08/05/2020	4,000	-0.20 ▼	-5.00	4,200	4,400	4,000	423	1,692,000
07/05/2020	4,200	-0.30 ▼	-7.14	4,500	4,490	4,190	680	2,856,000
06/05/2020	4,500	0.10 ▲	2.22	4,400	4,500	4,300	72	324,000
05/05/2020	4,400	0.10 ▲	2.27	4,300	4,400	4,000	351	1,544,400
04/05/2020	4,300	0.20 ▲	4.65	4,100	4,300	4,000	570	2,451,000
01/05/2020	4,100	-0.20 ▼	-4.88	4,300	4,300	4,100	220	902,000
30/04/2020	4,100	-0.20 ▼	-4.88	4,300	4,300	4,100	220	902,000
29/04/2020	4,100	-0.20 ▼	-4.88	4,300	4,300	4,100	220	902,000
28/04/2020	4,300	0.10 ▲	2.33	4,200	4,300	4,200	522	2,244,600
27/04/2020	4,200	0.00 ■■	0.00	4,200	4,400	4,200	88	369,600
26/04/2020	4,200	0.00 ■■	0.00	4,200	4,200	3,920	421	1,768,200
24/04/2020	4,200	0.00 ■■	0.00	4,200	4,200	3,920	421	1,768,200
23/04/2020	4,200	0.00 ■■	0.00	4,250	4,400	4,200	299	1,255,800
22/04/2020	4,250	-0.20 ▼	-4.71	4,400	4,600	4,250	72	306,000
21/04/2020	4,400	-0.10 ▼	-2.27	4,490	4,500	4,200	1,502	6,608,800
20/04/2020	4,490	0.30 ▲	6.68	4,200	4,490	4,100	46,088	206,935,120
19/04/2020	4,200	0.20 ▲	4.76	4,050	4,200	4,000	591	2,482,200
17/04/2020	4,200	0.20 ▲	4.76	4,050	4,200	4,000	591	2,482,200
16/04/2020	4,050	0.20 ▲	4.94	3,900	4,100	3,660	5,239	21,217,950
15/04/2020	3,900	-0.20 ▼	-5.13	4,100	4,100	3,870	1,039	4,052,100
14/04/2020	4,100	0.10 ▲	2.44	4,000	4,100	3,730	203	832,300
13/04/2020	4,000	0.10 ▲	2.50	3,940	4,200	3,670	704	2,816,000
12/04/2020	3,940	0.00 ■■	0.00	3,940	3,940	3,840	344	1,355,360
10/04/2020	3,940	0.00 ■■	0.00	3,940	3,940	3,840	344	1,355,360
09/04/2020	3,940	0.20 ▲	5.08	3,700	3,940	3,500	239	941,660
08/04/2020	3,700	0.10 ▲	2.70	3,650	3,700	3,400	678	2,508,600
07/04/2020	3,650	0.00 ■■	0.00	3,650	3,690	3,650	52	189,800
06/04/2020	3,650	0.00 ■■	0.00	3,640	3,700	3,650	473	1,726,450
03/04/2020	3,640	0.20 ▲	5.49	3,410	3,640	3,630	117	425,880
02/04/2020	3,410	0.00 ■■	0.00	3,400	3,630	3,410	387	1,319,670
01/04/2020	3,410	0.00 ■■	0.00	3,400	3,630	3,410	387	1,319,670
31/03/2020	3,400	-0.20 ▼	-5.88	3,630	3,870	3,400	379	1,288,600
30/03/2020	3,630	-0.30 ▼	-8.26	3,900	3,830	3,630	1,077	3,909,510
29/03/2020	3,900	-0.10 ▼	-2.56	3,970	3,900	3,700	85	331,500
27/03/2020	3,900	-0.10 ▼	-2.56	3,970	3,900	3,700	85	331,500
26/03/2020	3,970	0.00 ■■	0.00	4,000	3,990	3,730	34	134,980
25/03/2020	4,000	0.10 ▲	2.50	3,910	4,180	3,640	43,677	174,708,000
24/03/2020	3,910	-0.30 ▼	-7.67	4,200	3,910	3,910	29	113,390
23/03/2020	4,200	0.00 ■■	0.00	4,200	4,200	3,910	555	2,331,000
22/03/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,200	1	4,200
20/03/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,200	1	4,200
19/03/2020	4,200	-0.20 ▼	-4.76	4,360	4,200	4,060	8	33,600
18/03/2020	4,360	0.30 ▲	6.88	4,080	4,360	4,000	7	30,520
17/03/2020	4,080	-0.20 ▼	-4.90	4,290	4,290	4,070	691	2,819,280
16/03/2020	4,290	0.23 ▲	5.36	4,060	4,340	4,200	60	257,400
14/03/2020	4,060	-0.28 ▼	-6.90	4,060	4,060	3,780	3,620	14,697,200
13/03/2020	4,060	-0.28 ▼	-6.90	4,060	4,060	3,780	3,620	14,697,200
12/03/2020	4,060	-0.30 ▼	-7.39	4,360	4,320	4,060	11,120	45,147,200
11/03/2020	4,360	-0.03 ▼	-0.69	4,390	4,390	4,090	340	1,482,400
10/03/2020	4,390	-0.10 ▼	-2.28	4,440	4,390	4,130	26	114,140
09/03/2020	4,440	-0.30 ▼	-6.76	4,770	4,900	4,440	75	333,000
06/03/2020	4,770	0.00 ■■	0.00	4,780	4,770	4,460	21	100,170
05/03/2020	4,780	-0.20 ▼	-4.18	4,990	4,890	4,650	300	1,434,000
04/03/2020	4,990	0.00 ■■	0.00	4,950	4,990	4,990	1	4,990
03/03/2020	4,950	0.30 ▲	6.06	4,640	4,950	4,550	632	3,128,400
02/03/2020	4,640	-0.30 ▼	-6.47	4,980	5,320	4,640	683	3,169,120
28/02/2020	4,980	0.00 ■■	0.00	4,970	4,980	4,630	583	2,903,340
27/02/2020	4,970	0.10 ▲	2.01	4,900	4,970	4,970	1	4,970
26/02/2020	4,900	0.00 ■■	0.00	4,900	4,970	4,610	1,081	5,296,900
25/02/2020	4,900	0.10 ▲	2.04	4,790	4,990	4,700	693	3,395,700
24/02/2020	4,790	0.00 ■■	0.00	4,800	4,800	4,790	81	387,990
21/02/2020	4,800	0.00 ■■	0.00	4,840	4,860	4,800	771	3,700,800
20/02/2020	4,840	-0.40 ▼	-8.26	5,190	5,050	4,840	60	290,400
19/02/2020	5,190	0.30 ▲	5.78	4,940	5,190	5,190	1	5,190
18/02/2020	4,940	0.00 ■■	0.00	4,940	4,940	4,600	787	3,887,780
17/02/2020	4,940	-0.10 ▼	-2.02	5,000	5,000	4,800	1,349	6,664,060
15/02/2020	5,000	0.00 ■■	0.00	5,000	5,000	4,650	434	2,170,000
14/02/2020	5,000	0.00 ■■	0.00	5,000	5,000	4,650	434	2,170,000
13/02/2020	5,000	0.00 ■■	0.00	5,020	5,000	5,000	5	25,000
12/02/2020	5,020	0.00 ■■	0.00	5,020	5,020	4,710	331	1,661,620
11/02/2020	5,020	-0.40 ▼	-7.97	5,390	5,040	5,020	260	1,305,200
07/02/2020	5,390	0.30 ▲	5.57	5,100	5,390	5,390	1	5,390
06/02/2020	5,390	0.30 ▲	5.57	5,100	5,390	5,390	1	5,390
05/02/2020	5,100	0.30 ▲	5.88	4,790	5,100	5,100	1	5,100
04/02/2020	4,790	-0.20 ▼	-4.18	4,990	4,800	4,650	270	1,293,300
03/02/2020	4,990	-0.10 ▼	-2.00	5,060	5,410	4,710	441	2,200,590
02/02/2020	5,060	0.00 ■■	0.00	5,080	5,270	5,060	23	116,380
31/01/2020	5,060	0.00 ■■	0.00	5,080	5,270	5,060	23	116,380
30/01/2020	5,080	0.10 ▲	1.97	5,000	5,080	4,790	3,051	15,499,080
29/01/2020	5,000	0.10 ▲	2.00	4,900	5,000	5,000	1	5,000
28/01/2020	5,000	0.10 ▲	2.00	4,900	5,000	5,000	1	5,000
27/01/2020	5,000	0.10 ▲	2.00	4,900	5,000	5,000	1	5,000
26/01/2020	5,000	0.10 ▲	2.00	4,900	5,000	5,000	1	5,000
24/01/2020	5,000	0.10 ▲	2.00	4,900	5,000	5,000	1	5,000
23/01/2020	5,000	0.10 ▲	2.00	4,900	5,000	5,000	1	5,000
22/01/2020	5,000	0.10 ▲	2.00	4,900	5,000	5,000	1	5,000
21/01/2020	4,900	0.10 ▲	2.04	4,800	5,100	4,800	420	2,058,000
20/01/2020	4,800	-0.17 ▼	-3.54	4,970	4,800	4,700	6,100	29,280,000
17/01/2020	4,970	-0.30 ▼	-6.04	4,970	4,970	4,670	30	149,100
16/01/2020	4,970	-0.01 ▼	-0.20	4,980	4,980	4,970	3,670	18,239,900
15/01/2020	4,980	-0.01 ▼	-0.20	4,990	4,980	4,760	5,140	25,597,200
14/01/2020	4,750	0.00 ■■	0.00	4,750	4,750	4,750	1,000	4,750,000
13/01/2020	4,750	-0.20 ▼	-4.21	4,970	5,300	4,670	10,007	47,533,250
10/01/2020	4,970	0.00 ■■	0.00	4,980	4,970	4,730	24	119,280
09/01/2020	4,980	0.00 ■■	0.00	4,980	4,980	4,800	51	253,980
08/01/2020	4,980	0.00 ■■	0.00	4,990	4,990	4,860	69	343,620
07/01/2020	4,990	0.20 ▲	4.01	4,810	4,990	4,800	1,437	7,170,630
06/01/2020	4,810	-0.10 ▼	-2.08	4,950	5,050	4,770	324	1,558,440
03/01/2020	4,950	0.00 ■■	0.00	4,950	4,960	4,800	33,506	165,854,700
02/01/2020	4,950	0.10 ▲	2.02	4,890	4,950	4,900	91	450,450
31/12/2019	4,890	-0.30 ▼	-6.13	5,180	5,160	4,850	61,722	301,820,580
30/12/2019	5,180	0.00 ■■	0.00	5,190	5,250	5,180	151	782,180
27/12/2019	5,190	0.00 ■■	0.00	5,240	5,190	5,000	51	264,690
26/12/2019	5,240	0.30 ▲	5.73	4,950	5,240	4,810	199,142	1,043,504,080
25/12/2019	4,950	0.00 ■■	0.00	4,990	4,970	4,800	2,745	13,587,750
24/12/2019	4,990	0.00 ■■	0.00	4,970	5,000	4,970	158	788,420
23/12/2019	4,970	0.10 ▲	2.01	4,900	4,970	4,710	33	164,010
21/12/2019	4,900	0.01 ▲	0.20	4,890	4,900	4,620	10,020	49,098,000
20/12/2019	4,900	0.01 ▲	0.20	4,890	4,900	4,620	10,020	49,098,000
19/12/2019	4,890	0.00 ■■	0.00	4,870	4,900	4,550	670	3,276,300
18/12/2019	4,870	-0.20 ▼	-4.11	5,110	5,460	4,820	98	477,260
17/12/2019	5,110	-0.40 ▼	-7.83	5,490	5,110	5,110	89	454,790
12/12/2019	5,490	0.10 ▲	1.82	5,400	5,490	5,200	36	197,640
11/12/2019	5,400	0.00 ■■	0.00	5,400	5,490	5,200	118	637,200
10/12/2019	5,400	-0.10 ▼	-1.85	5,500	5,500	5,120	1,238	6,685,200
09/12/2019	5,500	-0.10 ▼	-1.82	5,590	5,800	5,500	28	154,000
07/12/2019	5,590	0.00 ■■	0.00	5,600	5,660	5,500	433	2,420,470
06/12/2019	5,590	0.00 ■■	0.00	5,600	5,660	5,500	433	2,420,470
05/12/2019	5,600	0.30 ▲	5.36	5,300	5,660	5,600	4	22,400
04/12/2019	5,300	0.20 ▲	3.77	5,090	5,420	4,960	38	201,400
03/12/2019	5,090	-0.40 ▼	-7.86	5,470	5,600	5,090	127	646,430
02/12/2019	5,470	0.30 ▲	5.48	5,150	5,510	5,250	341	1,865,270
29/11/2019	5,150	0.30 ▲	5.83	4,820	5,150	5,140	375	1,931,250
28/11/2019	4,820	-0.20 ▼	-4.15	5,000	4,820	4,820	65	313,300
27/11/2019	5,000	0.10 ▲	2.00	4,910	5,000	4,620	178	890,000
26/11/2019	4,910	-0.30 ▼	-6.11	5,190	5,150	4,910	34	166,940
25/11/2019	5,190	0.00 ■■	0.00	5,200	5,190	5,190	19	98,610
22/11/2019	5,200	0.00 ■■	0.00	5,190	5,200	5,000	23	119,600
21/11/2019	5,190	0.20 ▲	3.85	5,000	5,300	4,820	710	3,684,900
20/11/2019	5,000	-0.10 ▼	-2.00	5,080	5,080	4,770	641	3,205,000
19/11/2019	5,080	0.10 ▲	1.97	5,000	5,100	4,740	1,025	5,207,000
18/11/2019	5,000	0.00 ■■	0.00	5,000	5,200	5,000	126	630,000
15/11/2019	5,000	-0.20 ▼	-4.00	5,170	5,200	4,920	644	3,220,000
14/11/2019	5,170	0.20 ▲	3.87	4,950	5,170	4,710	1,020	5,273,400
13/11/2019	4,950	-0.30 ▼	-6.06	5,290	5,300	4,950	703	3,479,850
12/11/2019	5,290	0.30 ▲	5.67	5,010	5,290	5,010	159	841,110
11/11/2019	5,010	0.00 ■■	0.00	5,010	5,360	5,010	681	3,411,810
08/11/2019	5,010	-0.20 ▼	-3.99	5,200	5,560	5,010	2,963	14,844,630
07/11/2019	5,200	-0.30 ▼	-5.77	5,500	5,880	5,200	1,431	7,441,200
06/11/2019	5,500	-0.10 ▼	-1.82	5,600	5,990	5,500	575	3,162,500
05/11/2019	5,600	-0.30 ▼	-5.36	5,850	6,230	5,500	237	1,327,200
04/11/2019	6,140	-0.50 ▼	-8.14	6,600	6,850	6,140	141	865,740
01/11/2019	6,140	-0.50 ▼	-8.14	6,600	6,850	6,140	141	865,740
31/10/2019	6,600	0.00 ■■	0.00	6,620	6,680	6,600	23	151,800
30/10/2019	6,620	0.40 ▲	6.04	6,200	6,630	6,550	55	364,100
29/10/2019	6,200	-0.50 ▼	-8.06	6,650	6,680	6,200	60	372,000
28/10/2019	6,650	0.10 ▲	1.50	6,600	6,650	6,300	101	671,650
26/10/2019	6,600	0.00 ■■	0.00	6,590	6,840	6,600	25	165,000
25/10/2019	6,600	0.00 ■■	0.00	6,590	6,840	6,600	25	165,000
24/10/2019	6,590	0.40 ▲	6.07	6,240	6,590	6,580	2	13,180
23/10/2019	6,240	-0.50 ▼	-8.01	6,700	6,250	6,240	31	193,440
22/10/2019	6,700	-0.10 ▼	-1.49	6,800	6,700	6,700	5	33,500
21/10/2019	6,800	0.10 ▲	1.47	6,700	6,900	6,800	33	224,400
18/10/2019	6,700	-0.20 ▼	-2.99	6,880	6,880	6,500	52,012	348,480,400
17/10/2019	6,880	0.00 ■■	0.00	6,880	7,230	6,880	123	846,240
16/10/2019	6,880	0.40 ▲	5.81	6,520	6,900	6,880	150	1,032,000
15/10/2019	6,520	-0.50 ▼	-7.67	6,990	6,520	6,520	1	6,520
14/10/2019	6,990	0.10 ▲	1.43	6,900	6,990	6,500	511	3,571,890
11/10/2019	6,900	0.30 ▲	4.35	6,600	6,900	6,900	100	690,000
10/10/2019	6,600	0.00 ■■	0.00	6,560	6,600	6,600	1	6,600
09/10/2019	6,560	-0.40 ▼	-6.10	7,000	6,560	6,560	10	65,600
08/10/2019	7,000	0.00 ■■	0.00	7,000	7,000	7,000	223	1,561,000
07/10/2019	7,000	0.50 ▲	7.14	6,550	7,000	7,000	836	5,852,000
04/10/2019	6,550	-0.50 ▼	-7.63	7,000	7,100	6,510	2,140	14,017,000
03/10/2019	7,000	0.00 ■■	0.00	7,000	7,200	7,000	1,920	13,440,000
02/10/2019	7,000	-0.20 ▼	-2.86	7,200	7,220	7,000	2,122	14,854,000
01/10/2019	7,200	0.00 ■■	0.00	7,210	7,250	7,200	1,218	8,769,600
30/09/2019	7,210	0.50 ▲	6.93	6,740	7,210	7,010	7,508	54,132,680
27/09/2019	6,740	0.40 ▲	5.93	6,300	6,740	6,470	3,899	26,279,260
26/09/2019	6,300	0.40 ▲	6.35	5,900	6,310	5,890	1,821	11,472,300
25/09/2019	5,900	0.20 ▲	3.39	5,700	5,900	5,700	101	595,900
24/09/2019	5,700	0.10 ▲	1.75	5,640	5,700	5,600	158	900,600
23/09/2019	5,640	0.00 ■■	0.00	5,620	5,890	5,640	57	321,480
20/09/2019	5,620	0.00 ■■	0.00	5,620	5,970	5,620	1,350	7,587,000
19/09/2019	5,620	-0.40 ▼	-7.12	5,990	5,970	5,620	482	2,708,840
18/09/2019	5,990	0.20 ▲	3.34	5,760	5,990	5,650	71	425,290
17/09/2019	5,760	-0.30 ▼	-5.21	6,100	6,100	5,750	347	1,998,720
16/09/2019	6,100	0.10 ▲	1.64	6,000	6,100	6,100	2	12,200
13/09/2019	6,000	0.00 ■■	0.00	5,990	6,390	5,990	76	456,000
12/09/2019	5,990	0.20 ▲	3.34	5,760	6,050	5,990	216	1,293,840
11/09/2019	5,760	-0.40 ▼	-6.94	6,180	5,900	5,760	871	5,016,960
10/09/2019	6,000	0.20 ▲	3.33	6,000	6,250	5,800	10,230	61,380,000
09/09/2019	6,000	-0.50 ▼	-8.33	6,450	6,420	6,000	15	90,000
06/09/2019	6,450	0.20 ▲	3.10	6,260	6,450	6,450	10	64,500
05/09/2019	6,260	0.10 ▲	1.60	6,150	6,390	5,800	1,033	6,466,580
04/09/2019	6,150	-0.20 ▼	-3.25	6,350	6,350	6,150	268	1,648,200
03/09/2019	6,350	0.30 ▲	4.72	6,020	6,440	6,200	553	3,511,550
30/08/2019	6,020	-0.30 ▼	-4.98	6,300	6,300	6,010	493	2,967,860
29/08/2019	6,300	0.20 ▲	3.17	6,090	6,500	6,000	874	5,506,200
28/08/2019	6,090	0.00 ■■	0.00	6,100	6,090	6,090	25	152,250
27/08/2019	6,100	0.00 ■■	0.00	6,100	6,100	6,000	210	1,281,000
26/08/2019	6,100	-0.10 ▼	-1.64	6,220	6,100	5,900	211	1,287,100
23/08/2019	6,220	-0.10 ▼	-1.61	6,300	6,400	5,860	2,560	15,923,200
22/08/2019	6,300	-0.10 ▼	-1.59	6,390	6,300	6,300	60	378,000
20/08/2019	6,390	-0.10 ▼	-1.56	6,450	6,440	6,100	300	1,917,000
19/08/2019	6,450	0.00 ■■	0.00	6,450	6,490	6,450	404	2,605,800
16/08/2019	6,450	0.00 ■■	0.00	6,480	6,470	6,250	67	432,150
15/08/2019	6,480	0.00 ■■	0.00	6,530	6,590	6,300	6	38,880
14/08/2019	6,530	-0.10 ▼	-1.53	6,600	6,600	6,150	201	1,312,530
13/08/2019	6,600	0.00 ■■	0.00	6,600	6,670	6,250	147	970,200
12/08/2019	6,600	0.40 ▲	6.06	6,250	6,680	6,500	61	402,600
09/08/2019	6,250	-0.40 ▼	-6.40	6,600	6,590	6,150	1,341	8,381,250
08/08/2019	6,600	-0.10 ▼	-1.52	6,740	6,650	6,600	58	382,800
07/08/2019	6,740	-0.10 ▼	-1.48	6,800	6,900	6,610	485	3,268,900
06/08/2019	6,800	0.20 ▲	2.94	6,580	6,800	6,200	727	4,943,600
05/08/2019	6,580	0.00 ■■	0.00	6,600	6,600	6,200	201	1,322,580
02/08/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,600	128	844,800
01/08/2019	6,600	0.10 ▲	1.52	6,500	6,800	6,500	171	1,128,600
31/07/2019	6,500	-0.20 ▼	-3.08	6,700	6,500	6,500	1,000	6,500,000
30/07/2019	6,700	0.10 ▲	1.49	6,600	6,700	6,700	1	6,700
29/07/2019	6,600	0.00 ■■	0.00	6,600	6,610	6,600	120	792,000
26/07/2019	6,600	0.10 ▲	1.52	6,500	6,650	6,600	227	1,498,200
25/07/2019	6,500	0.10 ▲	1.54	6,400	6,560	6,400	1,795	11,667,500
24/07/2019	6,400	0.10 ▲	1.56	6,310	6,500	6,300	16	102,400
23/07/2019	6,310	-0.20 ▼	-3.17	6,500	6,310	6,310	24	151,440
22/07/2019	6,500	0.00 ■■	0.00	6,500	6,600	6,300	3,300	21,450,000
17/07/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,250	552	3,588,000
16/07/2019	6,500	-0.20 ▼	-3.08	6,690	6,500	6,250	203	1,319,500
15/07/2019	6,690	0.40 ▲	5.98	6,310	6,750	6,230	146	976,740
12/07/2019	6,310	-0.30 ▼	-4.75	6,600	6,400	6,310	552	3,483,120
11/07/2019	6,600	0.00 ■■	0.00	6,600	7,000	6,300	548	3,616,800
10/07/2019	6,600	0.10 ▲	1.52	6,460	6,670	6,300	2,033	13,417,800
09/07/2019	6,460	0.20 ▲	3.10	6,220	6,480	6,200	324	2,093,040
08/07/2019	6,220	-0.20 ▼	-3.22	6,400	6,700	6,220	45	279,900
05/07/2019	6,400	-0.40 ▼	-6.25	6,800	6,800	6,370	434	2,777,600
04/07/2019	6,800	0.40 ▲	5.88	6,410	6,850	5,980	633	4,304,400
03/07/2019	6,410	-0.50 ▼	-7.80	6,880	6,870	6,410	739	4,736,990
02/07/2019	6,880	-0.10 ▼	-1.45	7,000	6,880	6,510	4,263	29,329,440
01/07/2019	7,000	0.00 ■■	0.00	7,050	7,050	6,800	585	4,095,000
27/06/2019	7,050	0.00 ■■	0.00	7,050	7,050	6,560	1,020	7,191,000
26/06/2019	7,050	0.10 ▲	1.42	6,900	7,100	7,000	45	317,250
25/06/2019	6,900	-0.10 ▼	-1.45	7,010	7,010	6,900	710	4,899,000
24/06/2019	7,010	-0.30 ▼	-4.28	7,290	7,290	7,000	697	4,885,970
21/06/2019	7,290	0.00 ■■	0.00	7,300	7,600	7,290	186	1,355,940
20/06/2019	7,300	0.00 ■■	0.00	7,300	7,700	6,910	571	4,168,300
19/06/2019	7,300	0.00 ■■	0.00	7,300	7,680	7,300	1,360	9,928,000
18/06/2019	7,300	-0.30 ▼	-4.11	7,630	7,690	7,200	1,813	13,234,900
17/06/2019	7,630	0.40 ▲	5.24	7,280	7,750	7,000	268	2,044,840
16/06/2019	7,280	-0.50 ▼	-6.87	7,770	8,200	7,280	2,417	17,595,760
14/06/2019	7,280	-0.50 ▼	-6.87	7,770	8,200	7,280	2,417	17,595,760
13/06/2019	7,770	0.00 ■■	0.00	7,750	8,000	7,600	834	6,480,180
11/06/2019	7,800	0.30 ▲	3.85	7,460	7,950	7,500	924	7,207,200
10/06/2019	7,460	-0.50 ▼	-6.70	8,000	8,100	7,460	2,173	16,210,580
09/06/2019	8,000	-0.10 ▼	-1.25	8,130	8,350	7,570	3,383	27,064,000
07/06/2019	8,000	-0.10 ▼	-1.25	8,130	8,350	7,570	3,383	27,064,000
06/06/2019	8,130	0.20 ▲	2.46	7,910	8,450	7,900	1,501	12,203,130
05/06/2019	7,910	0.50 ▲	6.32	7,400	7,910	7,500	3,589	28,388,990
04/06/2019	7,400	0.50 ▲	6.76	6,920	7,400	6,920	4,754	35,179,600
03/06/2019	6,920	-0.50 ▼	-7.23	7,440	7,850	6,920	3,757	25,998,440
02/06/2019	7,440	-0.60 ▼	-8.06	8,000	8,200	7,440	1,523	11,331,120
31/05/2019	7,440	-0.60 ▼	-8.06	8,000	8,200	7,440	1,523	11,331,120
30/05/2019	8,000	-0.40 ▼	-5.00	8,350	8,700	7,770	2,646	21,168,000
29/05/2019	8,350	0.50 ▲	5.99	7,820	8,360	7,900	18,169	151,711,150
28/05/2019	7,820	0.50 ▲	6.39	7,310	7,820	7,820	3,156	24,679,920
27/05/2019	7,310	0.50 ▲	6.84	6,840	7,310	7,310	8,880	64,912,800
26/05/2019	6,840	0.40 ▲	5.85	6,400	6,840	6,840	211	1,443,240
24/05/2019	6,840	0.40 ▲	5.85	6,400	6,840	6,840	211	1,443,240
23/05/2019	6,400	0.40 ▲	6.25	5,990	6,400	6,390	35,897	229,740,800
22/05/2019	5,990	-0.30 ▼	-5.01	6,300	6,300	5,990	195	1,168,050
21/05/2019	6,300	0.10 ▲	1.59	6,200	6,300	6,190	53	333,900
20/05/2019	6,200	-0.30 ▼	-4.84	6,490	6,600	6,200	453	2,808,600
19/05/2019	6,490	0.00 ■■	0.00	6,500	6,490	6,300	240	1,557,600
17/05/2019	6,490	0.00 ■■	0.00	6,500	6,490	6,300	240	1,557,600
16/05/2019	6,500	0.20 ▲	3.08	6,300	6,500	6,390	26	169,000
15/05/2019	6,300	0.00 ■■	0.00	6,300	6,550	6,300	60	378,000
14/05/2019	6,300	-0.20 ▼	-3.17	6,500	6,600	6,300	1,025	6,457,500
13/05/2019	6,500	0.20 ▲	3.08	6,300	6,600	6,500	1,001	6,506,500
12/05/2019	6,300	-0.10 ▼	-1.59	6,400	6,500	6,300	554	3,490,200
10/05/2019	6,300	-0.10 ▼	-1.59	6,400	6,500	6,300	554	3,490,200
09/05/2019	6,400	0.40 ▲	6.25	6,000	6,400	6,000	22	140,800
08/05/2019	6,000	-0.40 ▼	-6.67	6,400	6,400	6,000	1,110	6,660,000
07/05/2019	6,400	0.00 ■■	0.00	6,400	6,500	6,300	503	3,219,200
06/05/2019	6,400	0.10 ▲	1.56	6,330	6,400	5,900	220	1,408,000
05/05/2019	6,330	-0.50 ▼	-7.90	6,800	6,700	6,330	1,096	6,937,680
03/05/2019	6,330	-0.50 ▼	-7.90	6,800	6,700	6,330	1,096	6,937,680
02/05/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	1	6,800
01/05/2019	6,800	0.10 ▲	1.47	6,700	6,800	6,650	173	1,176,400
30/04/2019	6,800	0.10 ▲	1.47	6,700	6,800	6,650	173	1,176,400
29/04/2019	6,800	0.10 ▲	1.47	6,700	6,800	6,650	173	1,176,400
28/04/2019	6,800	0.10 ▲	1.47	6,700	6,800	6,650	173	1,176,400
26/04/2019	6,800	0.10 ▲	1.47	6,700	6,800	6,650	173	1,176,400
25/04/2019	6,700	0.00 ■■	0.00	6,750	6,780	6,700	452	3,028,400
24/04/2019	6,750	0.00 ■■	0.00	6,800	6,800	6,750	277	1,869,750
23/04/2019	6,800	0.00 ■■	0.00	6,850	6,900	6,750	992	6,745,600
22/04/2019	6,850	0.00 ■■	0.00	6,800	6,850	6,810	1,683	11,528,550
21/04/2019	6,800	0.00 ■■	0.00	6,800	6,870	6,400	449	3,053,200
19/04/2019	6,800	0.00 ■■	0.00	6,800	6,870	6,400	449	3,053,200
18/04/2019	6,800	0.00 ■■	0.00	6,800	6,900	6,800	342	2,325,600
17/04/2019	6,800	0.00 ■■	0.00	6,800	6,900	6,600	1,976	13,436,800
16/04/2019	6,800	0.00 ■■	0.00	6,810	6,810	6,800	2,023	13,756,400
15/04/2019	6,810	-0.20 ▼	-2.94	7,000	7,410	6,750	2,383	16,228,230
12/04/2019	6,810	-0.20 ▼	-2.94	7,000	7,410	6,750	2,383	16,228,230
11/04/2019	7,000	0.10 ▲	1.43	6,900	7,300	6,900	12,564	87,948,000
10/04/2019	6,900	0.30 ▲	4.35	6,630	6,900	6,900	210	1,449,000
09/04/2019	6,630	0.40 ▲	6.03	6,200	6,630	6,500	3,613	23,954,190
08/04/2019	6,200	0.40 ▲	6.45	5,800	6,200	5,900	1,746	10,825,200
07/04/2019	5,800	-0.40 ▼	-6.90	6,170	6,170	5,740	178	1,032,400
05/04/2019	5,800	-0.40 ▼	-6.90	6,170	6,170	5,740	178	1,032,400
04/04/2019	6,170	0.40 ▲	6.48	5,770	6,170	5,780	857	5,287,690
03/04/2019	5,770	0.40 ▲	6.93	5,400	5,770	5,500	299	1,725,230
02/04/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,400	1,060	5,724,000
01/04/2019	5,400	0.10 ▲	1.85	5,300	5,400	5,220	170	918,000
29/03/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,250	17	90,100
26/03/2019	5,300	-0.30 ▼	-5.66	5,600	5,310	5,300	1,056	5,596,800
25/03/2019	5,600	-0.10 ▼	-1.79	5,700	5,600	5,600	20	112,000
21/03/2019	5,700	0.30 ▲	5.26	5,400	5,700	5,700	14	79,800
20/03/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,400	10	54,000
19/03/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,100	264	1,425,600
18/03/2019	5,400	0.00 ■■	0.00	5,370	5,500	5,370	530	2,862,000
16/03/2019	5,000	0.40 ▲	8.00	5,020	5,370	5,020	200	1,000,000
15/03/2019	5,370	0.40 ▲	7.45	5,020	5,370	5,020	886	4,757,820
14/03/2019	5,020	0.00 ■■	0.00	5,020	5,300	5,020	112	562,240
13/03/2019	5,020	0.00 ■■	0.00	5,000	5,100	5,000	83	416,660
12/03/2019	5,000	0.00 ■■	0.00	5,000	5,350	5,000	127	635,000
11/03/2019	5,000	-0.30 ▼	-6.00	5,250	5,000	5,000	17	85,000
08/03/2019	5,250	-0.40 ▼	-7.62	5,600	5,250	5,210	123	645,750
07/03/2019	5,600	-0.10 ▼	-1.79	5,700	5,600	5,500	11	61,600
06/03/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,700	15	85,500
05/03/2019	5,700	0.30 ▲	5.26	5,400	5,700	5,700	1	5,700
04/03/2019	5,400	-0.40 ▼	-7.41	5,750	5,750	5,350	40	216,000
03/03/2019	4,940	-0.76 ▼	-15.38	5,700	5,310	5,310	570	2,815,800
01/03/2019	5,750	0.30 ▲	5.22	5,450	5,780	5,750	2	11,500
28/02/2019	5,450	0.40 ▲	7.34	5,100	5,450	5,100	15	81,750
27/02/2019	5,100	0.00 ■■	0.00	5,100	5,100	5,020	359	1,830,900
26/02/2019	5,100	-0.20 ▼	-3.92	5,300	5,670	5,100	13	66,300
25/02/2019	5,300	0.00 ■■	0.00	5,350	5,300	5,300	13	68,900
22/02/2019	5,350	-0.40 ▼	-7.48	5,750	5,800	5,350	1,552	8,303,200
21/02/2019	5,750	0.00 ■■	0.00	5,700	5,750	5,650	3	17,250
20/02/2019	5,700	0.30 ▲	5.26	5,400	5,700	5,600	25	142,500
19/02/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,400	29	156,600
18/02/2019	5,400	0.30 ▲	5.56	5,100	5,400	5,400	12	64,800
16/02/2019	5,000	-0.30 ▼	-6.00	5,400	5,100	5,100	200	1,000,000
15/02/2019	5,100	-0.30 ▼	-5.88	5,400	5,100	5,100	28	142,800
13/02/2019	5,400	0.10 ▲	1.85	5,310	5,400	5,400	270	1,458,000
12/02/2019	5,310	-0.40 ▼	-7.53	5,700	5,320	5,310	637	3,382,470
11/02/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,700	51	290,700
01/02/2019	5,700	0.40 ▲	7.02	5,350	5,700	5,000	900	5,130,000
31/01/2019	5,350	0.00 ■■	0.00	5,350	5,350	5,010	404	2,161,400
30/01/2019	5,350	-0.10 ▼	-1.87	5,400	5,350	5,030	20	107,000
25/01/2019	5,700	0.20 ▲	3.51	5,500	5,700	5,700	200	1,140,000
24/01/2019	5,400	0.10 ▲	1.85	5,330	5,400	5,400	1,000	5,400,000
23/01/2019	4,700	-0.25 ▼	-5.32	4,950	4,950	4,700	710	3,337,000
22/01/2019	5,330	0.30 ▲	5.63	5,000	5,330	5,330	2,000	10,660,000
17/01/2019	5,000	0.00 ■■	0.00	5,000	5,000	5,000	200	1,000,000
16/01/2019	5,000	0.00 ■■	0.00	5,000	5,000	5,000	200	1,000,000
15/01/2019	5,000	0.30 ▲	6.00	4,700	5,000	5,000	10	50,000
14/01/2019	4,700	-0.30 ▼	-6.38	5,000	4,700	4,700	2,540	11,938,000
11/01/2019	4,700	-0.30 ▼	-6.38	5,000	4,700	4,700	2,540	11,938,000
10/01/2019	5,000	-0.10 ▼	-2.00	5,100	5,090	4,750	5,760	28,800,000
07/01/2019	5,100	0.16 ▲	3.14	4,940	5,100	4,900	20	102,000
03/01/2019	4,940	-0.37 ▼	-7.49	5,310	4,940	4,940	570	2,815,800
02/01/2019	5,310	-0.39 ▼	-7.34	5,700	5,310	5,310	1,500	7,965,000
25/12/2018	5,700	0.20 ▲	3.51	5,500	5,700	5,700	200	1,140,000
24/12/2018	5,500	-0.08 ▼	-1.45	5,580	5,500	5,500	100	550,000
20/12/2018	5,580	-0.42 ▼	-7.53	6,000	5,580	5,580	110	613,800
19/12/2018	6,000	0.00 ■■	0.00	6,000	6,000	6,000	10	60,000
18/12/2018	6,000	0.20 ▲	3.33	5,800	6,000	6,000	10	60,000
17/12/2018	5,800	0.35 ▲	6.03	5,450	5,820	5,400	4,440	25,752,000
15/12/2018	5,450	-0.03 ▼	-0.55	5,480	5,450	5,100	10,650	58,042,500
14/12/2018	5,450	-0.03 ▼	-0.55	5,480	5,450	5,100	10,650	58,042,500
13/12/2018	5,480	-0.38 ▼	-6.93	5,480	5,480	5,100	180	986,400
12/12/2018	5,480	-0.34 ▼	-6.20	5,480	5,480	5,140	200	1,096,000
11/12/2018	5,480	0.34 ▲	6.20	5,140	5,480	5,480	30	164,400
10/12/2018	5,480	0.34 ▲	6.20	5,140	5,480	5,480	30	164,400
09/12/2018	5,140	0.33 ▲	6.42	4,810	5,140	5,140	6,690	34,386,600
07/12/2018	5,140	0.33 ▲	6.42	4,810	5,140	5,140	6,690	34,386,600
06/12/2018	4,810	0.00 ■■	0.00	4,810	4,810	4,810	10	48,100
05/12/2018	4,810	0.00 ■■	0.00	4,810	4,810	4,810	10	48,100
04/12/2018	4,810	-0.24 ▼	-4.99	5,050	4,810	4,800	550	2,645,500
29/11/2018	5,050	0.05 ▲	0.99	5,000	5,350	5,050	3,330	16,816,500
28/11/2018	5,050	0.05 ▲	0.99	5,000	5,350	5,050	3,330	16,816,500
27/11/2018	5,000	-0.01 ▼	-0.20	5,010	5,000	5,000	1,500	7,500,000
26/11/2018	5,010	0.31 ▲	6.19	4,700	5,010	5,010	40	200,400
23/11/2018	4,700	-0.25 ▼	-5.32	4,950	4,950	4,700	710	3,337,000
22/11/2018	4,950	-0.35 ▼	-7.07	5,300	4,950	4,950	1,090	5,395,500
20/11/2018	5,300	0.05 ▲	0.94	5,300	5,350	5,300	1,010	5,353,000
19/11/2018	5,300	0.00 ■■	0.00	5,300	5,300	5,300	10	53,000
16/11/2018	5,300	0.10 ▲	1.89	5,200	5,300	5,300	10	53,000
15/11/2018	5,200	0.20 ▲	3.85	5,000	5,350	5,190	760	3,952,000
14/11/2018	5,000	0.03 ▲	0.60	4,970	5,300	5,000	830	4,150,000
13/11/2018	4,970	0.32 ▲	6.44	4,650	4,970	4,970	10	49,700
12/11/2018	4,650	-0.29 ▼	-6.24	4,940	5,270	4,650	2,060	9,579,000
09/11/2018	4,650	-0.29 ▼	-6.24	4,940	5,270	4,650	2,060	9,579,000
08/11/2018	4,940	-0.36 ▼	-7.29	5,300	4,940	4,940	1,670	8,249,800
07/11/2018	5,300	-0.10 ▼	-1.89	5,400	5,400	5,300	310	1,643,000
06/11/2018	5,400	-0.20 ▼	-3.70	5,600	5,600	5,400	1,490	8,046,000
05/11/2018	5,600	0.00 ■■	0.00	5,600	5,600	5,600	50	280,000
04/11/2018	5,600	-0.04 ▼	-0.71	5,640	5,640	5,600	9,410	52,696,000
02/11/2018	5,600	-0.04 ▼	-0.71	5,640	5,640	5,600	9,410	52,696,000
31/10/2018	5,640	0.35 ▲	6.21	5,290	5,640	5,640	10	56,400
30/10/2018	5,290	0.01 ▲	0.19	5,280	5,290	5,180	360	1,904,400
29/10/2018	5,280	-0.39 ▼	-7.39	5,670	5,700	5,280	13,060	68,956,800
28/10/2018	5,670	-0.01 ▼	-0.18	5,680	5,750	5,290	660	3,742,200
26/10/2018	5,670	-0.01 ▼	-0.18	5,680	5,750	5,290	660	3,742,200
24/10/2018	5,680	0.34 ▲	5.99	5,340	5,680	5,000	360	2,044,800
23/10/2018	5,680	0.34 ▲	5.99	5,340	5,680	5,000	360	2,044,800
22/10/2018	5,340	-0.34 ▼	-6.37	5,340	5,350	5,000	480	2,563,200
20/10/2018	5,340	0.34 ▲	6.37	5,000	5,340	4,670	1,730	9,238,200
19/10/2018	5,340	0.34 ▲	6.37	5,000	5,340	4,670	1,730	9,238,200
18/10/2018	5,000	-0.31 ▼	-6.20	5,310	5,600	4,980	3,170	15,850,000
17/10/2018	5,310	-0.39 ▼	-7.34	5,700	5,400	5,310	100	531,000
16/10/2018	5,700	0.10 ▲	1.75	5,600	5,700	5,210	80	456,000
15/10/2018	5,600	0.30 ▲	5.36	5,300	5,600	4,940	2,930	16,408,000
14/10/2018	5,300	-0.30 ▼	-5.66	5,600	5,800	5,300	8,130	43,089,000
12/10/2018	5,300	-0.30 ▼	-5.66	5,600	5,800	5,300	8,130	43,089,000
11/10/2018	5,600	0.20 ▲	3.57	5,400	5,770	5,030	1,810	10,136,000
10/10/2018	5,400	0.04 ▲	0.74	5,360	5,500	5,100	11,830	63,882,000
09/10/2018	5,360	0.35 ▲	6.53	5,010	5,360	5,000	6,530	35,000,800
08/10/2018	5,010	-0.01 ▼	-0.20	5,020	5,370	5,010	12,000	60,120,000
07/10/2018	5,020	0.32 ▲	6.37	4,700	5,020	4,700	31,000	155,620,000
05/10/2018	5,020	0.32 ▲	6.37	4,700	5,020	4,700	31,000	155,620,000
04/10/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,700	80	376,000
03/10/2018	4,700	-0.05 ▼	-1.06	4,750	5,080	4,610	2,420	11,374,000
02/10/2018	4,750	-0.28 ▼	-5.89	5,030	5,210	4,710	10,130	48,117,500
01/10/2018	5,030	-0.37 ▼	-7.36	5,400	5,030	5,030	3,640	18,309,200
29/09/2018	5,400	-0.09 ▼	-1.67	5,490	5,450	5,400	240	1,296,000
28/09/2018	5,400	-0.09 ▼	-1.67	5,490	5,450	5,400	240	1,296,000
27/09/2018	5,490	0.26 ▲	4.74	5,230	5,490	5,000	3,790	20,807,100
26/09/2018	5,230	0.33 ▲	6.31	4,900	5,230	5,000	1,380	7,217,400
25/09/2018	4,900	-0.28 ▼	-5.71	5,180	5,180	4,900	4,520	22,148,000
24/09/2018	5,180	0.33 ▲	6.37	4,850	5,180	4,860	17,620	91,271,600
23/09/2018	4,850	0.15 ▲	3.09	4,700	4,850	4,600	1,010	4,898,500
21/09/2018	4,850	0.15 ▲	3.09	4,700	4,850	4,600	1,010	4,898,500
20/09/2018	4,700	0.10 ▲	2.13	4,600	4,880	4,500	8,590	40,373,000
19/09/2018	4,600	0.08 ▲	1.74	4,520	4,600	4,510	6,840	31,464,000
18/09/2018	4,520	0.05 ▲	1.11	4,470	4,520	4,500	460	2,079,200
17/09/2018	4,470	-0.13 ▼	-2.91	4,600	4,880	4,470	3,550	15,868,500
14/09/2018	4,600	0.00 ■■	0.00	4,600	4,620	4,600	15,590	71,714,000
13/09/2018	4,600	0.10 ▲	2.17	4,500	4,610	4,600	2,200	10,120,000
12/09/2018	4,500	-0.25 ▼	-5.56	4,750	4,600	4,500	3,390	15,255,000
11/09/2018	4,750	0.19 ▲	4.00	4,560	4,750	4,750	40	190,000
10/09/2018	4,560	-0.01 ▼	-0.22	4,570	4,570	4,500	8,740	39,854,400
07/09/2018	4,570	-0.31 ▼	-6.78	4,880	4,880	4,570	130	594,100
06/09/2018	4,880	-0.01 ▼	-0.20	4,890	4,900	4,870	1,600	7,808,000
05/09/2018	4,890	0.05 ▲	1.02	4,840	4,900	4,890	2,570	12,567,300
04/09/2018	4,840	-0.02 ▼	-0.41	4,860	4,840	4,840	20	96,800
03/09/2018	4,860	-0.04 ▼	-0.82	4,900	4,890	4,710	1,180	5,734,800
31/08/2018	4,860	-0.04 ▼	-0.82	4,900	4,890	4,710	1,180	5,734,800
30/08/2018	4,900	-0.05 ▼	-1.02	4,950	4,900	4,900	140	686,000
29/08/2018	4,950	0.05 ▲	1.01	4,900	5,090	4,950	100	495,000
28/08/2018	4,900	-0.10 ▼	-2.04	5,000	4,900	4,900	500	2,450,000
27/08/2018	5,000	0.08 ▲	1.60	4,920	5,000	4,650	20	100,000
26/08/2018	4,920	-0.03 ▼	-0.61	4,950	4,920	4,920	170	836,400
24/08/2018	4,920	-0.03 ▼	-0.61	4,950	4,920	4,920	170	836,400
23/08/2018	4,950	0.03 ▲	0.61	4,920	4,950	4,920	200	990,000
22/08/2018	4,920	0.01 ▲	0.20	4,910	4,920	4,920	30	147,600
21/08/2018	4,910	0.01 ▲	0.20	4,900	4,910	4,910	3,510	17,234,100
20/08/2018	4,900	0.00 ■■	0.00	4,900	4,900	4,900	3,100	15,190,000
19/08/2018	4,900	0.03 ▲	0.61	4,900	5,200	4,900	270	1,323,000
17/08/2018	4,900	0.03 ▲	0.61	4,900	5,200	4,900	270	1,323,000
16/08/2018	4,900	-0.11 ▼	-2.24	5,010	4,900	4,900	330	1,617,000
15/08/2018	5,010	0.00 ■■	0.00	5,010	5,010	5,010	20	100,200
14/08/2018	5,010	-0.37 ▼	-7.39	5,380	5,300	5,010	1,460	7,314,600
13/08/2018	5,380	0.13 ▲	2.42	5,250	5,500	5,000	1,420	7,639,600
08/08/2018	5,250	-0.05 ▼	-0.95	5,300	5,500	5,100	120	630,000
07/08/2018	5,300	0.10 ▲	1.89	5,200	5,500	5,000	590	3,127,000
06/08/2018	5,200	-0.08 ▼	-1.54	5,200	5,200	5,100	410	2,132,000
05/08/2018	5,200	-0.36 ▼	-6.92	5,200	5,290	4,840	4,920	25,584,000
03/08/2018	5,200	-0.36 ▼	-6.92	5,200	5,290	4,840	4,920	25,584,000
02/08/2018	5,200	0.11 ▲	2.12	5,090	5,390	5,200	330	1,716,000
01/08/2018	5,090	0.13 ▲	2.55	4,960	5,300	4,920	4,100	20,869,000
31/07/2018	4,960	-0.32 ▼	-6.45	5,280	5,100	4,920	2,030	10,068,800
27/07/2018	5,280	0.33 ▲	6.25	4,950	5,280	5,280	10	52,800
26/07/2018	4,950	0.01 ▲	0.20	4,940	4,950	4,900	1,230	6,088,500
23/07/2018	4,940	-0.25 ▼	-5.06	5,190	4,940	4,940	10	49,400
22/07/2018	5,190	0.12 ▲	2.31	5,070	5,190	4,720	340	1,764,600
20/07/2018	5,190	0.12 ▲	2.31	5,070	5,190	4,720	340	1,764,600
19/07/2018	5,070	-0.38 ▼	-7.50	5,450	5,070	5,070	1,910	9,683,700
18/07/2018	5,450	0.24 ▲	4.40	5,210	5,450	4,850	20	109,000
17/07/2018	5,210	-0.39 ▼	-7.49	5,600	5,210	5,210	20	104,200
16/07/2018	5,600	-0.03 ▼	-0.54	5,630	5,600	5,600	10	56,000
13/07/2018	5,630	0.36 ▲	6.39	5,270	5,630	4,950	2,850	16,045,500
12/07/2018	5,270	-0.03 ▼	-0.57	5,300	5,270	4,950	130	685,100
11/07/2018	5,300	-0.09 ▼	-1.70	5,390	5,380	5,290	520	2,756,000
10/07/2018	5,390	-0.06 ▼	-1.11	5,450	5,410	5,390	160	862,400
09/07/2018	5,390	-0.06 ▼	-1.11	5,450	5,410	5,390	160	862,400
08/07/2018	5,450	0.11 ▲	2.02	5,340	5,450	5,000	1,510	8,229,500
06/07/2018	5,450	0.11 ▲	2.02	5,340	5,450	5,000	1,510	8,229,500
05/07/2018	5,340	-0.22 ▼	-4.12	5,560	5,340	5,180	1,680	8,971,200
04/07/2018	5,560	-0.02 ▼	-0.36	5,580	5,560	5,190	20	111,200
03/07/2018	5,580	-0.42 ▼	-7.53	6,000	6,000	5,580	510	2,845,800
02/07/2018	6,000	0.30 ▲	5.00	5,700	6,000	5,690	30	180,000
01/07/2018	5,700	0.20 ▲	3.51	5,500	0	0	40	228,000
29/06/2018	5,700	0.20 ▲	3.51	5,500	5,880	5,590	40	228,000
27/06/2018	5,500	0.10 ▲	1.82	5,400	5,500	5,100	1,010	5,555,000
26/06/2018	5,400	0.30 ▲	5.56	5,100	5,400	5,400	10	54,000
25/06/2018	5,100	0.05 ▲	0.98	5,050	5,400	5,100	20	102,000
23/06/2018	5,050	-0.35 ▼	-6.93	5,400	5,100	5,050	100	505,000
22/06/2018	5,050	-0.35 ▼	-6.93	5,400	5,100	5,050	100	505,000
21/06/2018	5,400	0.24 ▲	4.44	5,160	5,400	4,950	1,010	5,454,000
20/06/2018	5,160	-0.14 ▼	-2.71	5,300	5,160	5,160	510	2,631,600
19/06/2018	5,160	-0.14 ▼	-2.71	5,300	5,160	5,160	510	2,631,600
18/06/2018	5,300	-0.16 ▼	-3.02	5,460	5,310	5,300	13,960	73,988,000
14/06/2018	5,460	-0.41 ▼	-7.51	5,870	6,190	5,460	220	1,201,200
13/06/2018	5,870	0.38 ▲	6.47	5,490	5,870	5,870	10	58,700
12/06/2018	5,490	0.15 ▲	2.73	5,340	5,500	5,460	4,200	23,058,000
11/06/2018	5,340	-0.04 ▼	-0.75	5,380	5,350	5,020	1,090	5,820,600
10/06/2018	5,380	0.25 ▲	4.65	5,130	5,380	5,380	300	1,614,000
08/06/2018	5,380	0.25 ▲	4.65	5,130	5,380	5,380	300	1,614,000
07/06/2018	5,130	-0.37 ▼	-7.21	5,500	5,300	5,130	560	2,872,800
06/06/2018	5,500	-0.15 ▼	-2.73	5,650	5,600	5,260	8,570	47,135,000
05/06/2018	5,500	-0.15 ▼	-2.73	5,650	5,600	5,260	8,570	47,135,000
04/06/2018	5,650	0.20 ▲	3.54	5,450	5,650	5,200	620	3,503,000
03/06/2018	5,450	0.35 ▲	6.42	5,100	5,450	4,970	10,150	55,317,500
01/06/2018	5,450	0.35 ▲	6.42	5,100	5,450	4,970	10,150	55,317,500
31/05/2018	5,100	-0.11 ▼	-2.16	5,210	5,100	5,100	1,000	5,100,000
30/05/2018	5,210	-0.19 ▼	-3.65	5,400	5,250	5,200	5,590	29,123,900
29/05/2018	5,400	0.23 ▲	4.26	5,170	5,500	5,000	16,710	90,234,000
28/05/2018	5,170	-0.38 ▼	-7.35	5,550	5,170	5,170	2,210	11,425,700
24/05/2018	5,550	0.24 ▲	4.32	5,310	5,660	4,960	3,370	18,703,500
23/05/2018	5,310	-0.01 ▼	-0.19	5,320	5,390	5,000	11,400	60,534,000
22/05/2018	5,320	-0.39 ▼	-7.33	5,710	5,400	5,320	14,670	78,044,400
21/05/2018	5,710	-0.18 ▼	-3.15	5,890	5,710	5,600	12,250	69,947,500
20/05/2018	5,890	-0.10 ▼	-1.70	5,990	5,890	5,590	14,810	87,230,900
18/05/2018	5,890	-0.10 ▼	-1.70	5,990	5,890	5,590	14,810	87,230,900
17/05/2018	5,990	0.32 ▲	5.34	5,670	5,990	5,670	3,310	19,826,900
16/05/2018	5,670	-0.32 ▼	-5.64	5,990	6,000	5,600	10,880	61,689,600
15/05/2018	5,990	0.09 ▲	1.50	5,900	6,000	5,700	5,900	35,341,000
14/05/2018	5,900	-0.10 ▼	-1.69	6,000	6,020	5,650	5,110	30,149,000
13/05/2018	6,000	0.00 ■■	0.00	6,000	6,000	5,940	6,000	36,000,000
11/05/2018	6,000	0.00 ■■	0.00	6,000	6,000	5,940	6,000	36,000,000
10/05/2018	6,000	-0.42 ▼	-7.00	6,000	6,000	5,580	16,190	97,140,000
08/05/2018	6,000	-0.15 ▼	-2.50	6,150	6,120	6,000	130	780,000
07/05/2018	6,150	0.40 ▲	6.50	5,750	6,150	5,780	9,040	55,596,000
05/05/2018	5,750	-0.34 ▼	-5.91	6,090	6,000	5,700	8,040	46,230,000
04/05/2018	5,750	-0.34 ▼	-5.91	6,090	6,000	5,700	8,040	46,230,000
03/05/2018	6,090	-0.45 ▼	-7.39	6,540	6,110	6,090	13,990	85,199,100
02/05/2018	6,540	0.16 ▲	2.45	6,380	6,780	6,210	4,200	27,468,000
30/04/2018	6,380	0.36 ▲	5.64	6,020	6,380	6,290	50	319,000
27/04/2018	6,380	0.36 ▲	5.64	6,020	6,380	6,290	50	319,000
26/04/2018	6,020	-0.23 ▼	-3.82	6,250	6,400	6,010	10,040	60,440,800
25/04/2018	6,250	0.01 ▲	0.16	6,250	6,480	6,010	7,510	46,937,500
24/04/2018	6,250	0.01 ▲	0.16	6,250	6,480	6,010	7,510	46,937,500
23/04/2018	6,250	-0.45 ▼	-7.20	6,700	6,320	6,240	11,650	72,812,500
20/04/2018	6,700	-0.06 ▼	-0.90	6,760	7,220	6,290	4,080	27,336,000
19/04/2018	6,760	-0.14 ▼	-2.07	6,900	6,760	6,420	6,130	41,438,800
18/04/2018	6,900	0.24 ▲	3.48	6,660	6,900	6,320	860	5,934,000
13/04/2018	6,700	0.39 ▲	5.82	6,310	6,730	6,300	8,790	58,893,000
12/04/2018	6,310	-0.23 ▼	-3.65	6,540	6,960	6,310	3,210	20,255,100
11/04/2018	6,540	-0.45 ▼	-6.88	6,990	6,600	6,520	23,440	153,297,600
10/04/2018	6,990	-0.01 ▼	-0.14	7,000	7,400	6,510	30,780	215,152,200
09/04/2018	7,000	0.30 ▲	4.29	6,700	7,000	6,800	4,460	31,220,000
06/04/2018	6,700	-0.29 ▼	-4.33	6,990	6,800	6,650	21,950	147,065,000
05/04/2018	6,990	0.14 ▲	2.00	6,850	6,990	6,600	7,900	55,221,000
04/04/2018	6,850	-0.15 ▼	-2.19	6,850	7,000	6,510	2,680	18,358,000
03/04/2018	6,850	0.44 ▲	6.42	6,410	6,850	6,600	5,510	37,743,500
02/04/2018	6,410	-0.34 ▼	-5.30	6,750	7,100	6,410	1,780	11,409,800
31/03/2018	6,750	-0.35 ▼	-5.19	7,100	7,590	6,750	14,730	99,427,500
30/03/2018	6,750	-0.35 ▼	-5.19	7,100	7,590	6,750	14,730	99,427,500
29/03/2018	7,100	-0.10 ▼	-1.41	7,200	7,250	6,800	6,450	45,795,000
28/03/2018	7,200	0.08 ▲	1.11	7,120	7,210	7,100	11,200	80,640,000
27/03/2018	7,120	-0.08 ▼	-1.12	7,200	7,700	7,120	13,650	97,188,000
26/03/2018	7,200	0.10 ▲	1.39	7,100	7,400	7,100	26,680	192,096,000
23/03/2018	7,100	-0.47 ▼	-6.62	7,570	7,570	7,050	9,780	69,438,000
22/03/2018	7,570	0.49 ▲	6.47	7,080	7,570	7,500	36,230	274,261,100
21/03/2018	7,080	0.46 ▲	6.50	6,620	7,080	6,900	37,460	265,216,800
20/03/2018	6,620	0.07 ▲	1.06	6,620	6,800	6,600	7,520	49,782,400
19/03/2018	6,620	0.03 ▲	0.45	6,590	6,700	6,600	5,090	33,695,800
16/03/2018	6,590	-0.01 ▼	-0.15	6,600	6,600	6,420	6,270	41,319,300
15/03/2018	6,600	0.08 ▲	1.21	6,600	6,680	6,500	2,090	13,794,000
14/03/2018	6,600	-0.13 ▼	-1.97	6,730	6,730	6,550	8,520	56,232,000
13/03/2018	6,730	0.21 ▲	3.12	6,520	6,840	6,560	12,620	84,932,600
12/03/2018	6,520	-0.16 ▼	-2.45	6,680	6,850	6,650	11,560	75,371,200
09/03/2018	6,850	0.17 ▲	2.48	6,680	6,850	6,650	13,230	90,625,500
08/03/2018	6,680	0.08 ▲	1.20	6,600	6,700	6,520	7,030	46,960,400
07/03/2018	6,600	0.10 ▲	1.52	6,500	6,600	6,500	12,100	79,860,000
06/03/2018	6,500	0.03 ▲	0.46	6,470	6,780	6,420	14,420	93,730,000
05/03/2018	6,470	-0.29 ▼	-4.48	6,760	7,220	6,450	16,130	104,361,100
02/03/2018	6,760	0.26 ▲	3.85	6,500	6,770	6,450	30,140	203,746,400
01/03/2018	6,500	-0.28 ▼	-4.31	6,780	6,700	6,500	3,280	21,320,000
28/02/2018	6,780	-0.01 ▼	-0.15	6,790	6,790	6,550	3,520	23,865,600
27/02/2018	6,790	0.29 ▲	4.27	6,500	6,800	6,500	470	3,191,300
26/02/2018	6,500	-0.09 ▼	-1.38	6,500	6,800	6,410	16,230	105,495,000
23/02/2018	6,500	-0.10 ▼	-1.54	6,600	6,600	6,410	14,330	93,145,000
22/02/2018	6,600	-0.10 ▼	-1.52	6,700	6,700	6,500	14,000	92,400,000
21/02/2018	6,700	-0.17 ▼	-2.54	6,870	6,800	6,700	22,750	152,425,000
14/02/2018	6,870	0.37 ▲	5.39	6,500	6,880	6,500	1,440	9,892,800
13/02/2018	6,870	0.37 ▲	5.39	6,500	6,880	6,500	1,440	9,892,800
12/02/2018	6,500	-0.15 ▼	-2.31	6,650	6,740	6,300	54,680	355,420,000
09/02/2018	6,650	-0.09 ▼	-1.35	6,740	6,680	6,300	18,100	120,365,000
08/02/2018	6,740	0.24 ▲	3.56	6,500	6,740	6,400	18,560	125,094,400
07/02/2018	6,500	-0.30 ▼	-4.62	6,800	6,650	6,400	30,610	198,965,000
06/02/2018	6,750	-0.05 ▼	-0.74	6,800	0	0	18,610	125,617,500
05/02/2018	7,000	-0.40 ▼	-5.71	7,200	7,000	6,710	28,970	202,790,000
04/02/2018	7,200	-0.05 ▼	-0.69	7,250	7,500	6,750	74,610	537,192,000
02/02/2018	7,200	-0.05 ▼	-0.69	7,250	7,500	6,750	74,610	537,192,000
01/02/2018	7,250	-0.17 ▼	-2.34	7,420	7,300	7,000	5,970	43,282,500
31/01/2018	7,420	0.42 ▲	5.66	7,000	7,480	7,000	50,300	373,226,000
30/01/2018	7,000	0.09 ▲	1.29	6,910	7,000	6,500	15,650	109,550,000
29/01/2018	6,910	-0.28 ▼	-4.05	7,190	7,190	6,700	6,100	42,151,000
26/01/2018	7,190	0.27 ▲	3.76	6,920	7,200	7,000	22,390	160,984,100
25/01/2018	6,920	-0.13 ▼	-1.88	7,050	7,040	6,910	20,300	140,476,000
24/01/2018	7,390	0.39 ▲	5.28	7,000	7,100	6,900	5,020	37,097,800
22/01/2018	7,050	0.05 ▲	0.71	7,000	7,100	6,900	8,580	60,489,000
20/01/2018	7,000	-0.20 ▼	-2.86	7,200	7,300	7,000	19,060	133,420,000
19/01/2018	7,000	-0.20 ▼	-2.86	7,200	7,300	7,000	19,060	133,420,000
18/01/2018	7,200	0.20 ▲	2.78	7,000	7,200	6,870	15,960	114,912,000
17/01/2018	7,000	-0.40 ▼	-5.71	7,400	7,600	7,000	5,290	37,030,000
16/01/2018	7,400	-0.44 ▼	-5.95	7,400	7,500	6,930	16,290	120,546,000
15/01/2018	7,400	-0.10 ▼	-1.35	7,400	7,840	7,300	28,600	211,640,000
14/01/2018	7,430	0.45 ▲	6.06	6,950	7,430	7,100	41,960	311,762,800
12/01/2018	7,430	0.45 ▲	6.06	6,950	7,430	7,100	41,960	311,762,800
11/01/2018	6,950	0.45 ▲	6.47	6,500	6,950	6,950	22,670	157,556,500
10/01/2018	6,500	-0.32 ▼	-4.92	6,820	6,830	6,500	22,220	144,430,000
09/01/2018	6,820	-0.11 ▼	-1.61	6,930	7,000	6,820	25,090	171,113,800
08/01/2018	6,930	0.02 ▲	0.29	6,910	7,140	6,920	9,330	64,656,900
05/01/2018	6,910	-0.19 ▼	-2.75	7,100	7,100	6,900	3,290	22,733,900
04/01/2018	7,100	0.14 ▲	1.97	6,960	7,100	7,000	18,410	130,711,000
03/01/2018	6,960	-0.09 ▼	-1.29	7,050	7,500	6,700	15,450	107,532,000
02/01/2018	7,100	0.05 ▲	0.70	7,000	7,100	7,010	5,190	36,849,000
01/01/2018	7,000	0.48 ▲	6.86	7,000	7,490	7,000	3,130	21,910,000
29/12/2017	7,000	0.48 ▲	6.86	7,000	7,490	7,000	3,130	21,910,000
28/12/2017	7,000	-0.35 ▼	-5.00	7,350	7,000	6,900	560	3,920,000
27/12/2017	7,350	-0.34 ▼	-4.63	7,350	7,800	7,000	19,050	140,017,500
26/12/2017	7,350	-0.44 ▼	-5.99	7,790	7,790	7,350	120	882,000
25/12/2017	7,790	0.04 ▲	0.51	7,750	7,830	7,600	10,150	79,068,500
24/12/2017	7,750	-0.55 ▼	-7.10	8,300	8,200	7,720	9,170	71,067,500
22/12/2017	7,750	-0.55 ▼	-7.10	8,300	8,200	7,720	9,170	71,067,500
21/12/2017	8,300	0.01 ▲	0.12	8,290	8,730	7,760	4,520	37,516,000
20/12/2017	8,290	-0.61 ▼	-7.36	8,900	9,080	8,280	7,850	65,076,500
19/12/2017	8,510	0.55 ▲	6.46	7,960	8,510	8,510	19,110	162,626,100
18/12/2017	8,510	0.55 ▲	6.46	7,960	8,510	8,510	16,960	144,329,600
15/12/2017	7,440	0.48 ▲	6.45	6,960	7,440	7,440	50,950	379,068,000
14/12/2017	6,960	0.45 ▲	6.47	6,510	6,960	6,800	38,330	266,776,800
13/12/2017	6,960	0.45 ▲	6.47	6,510	6,960	6,960	12,990	90,410,400
12/12/2017	6,860	-0.14 ▼	-2.04	7,000	6,860	6,860	10,700	73,402,000
11/12/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10	70,000
10/12/2017	7,000	0.17 ▲	2.43	6,830	7,000	6,750	6,120	42,840,000
08/12/2017	6,750	-0.08 ▼	-1.19	6,830	6,830	6,750	2,300	15,525,000
05/12/2017	7,270	0.46 ▲	6.75	7,270	7,270	7,220	1,010	7,342,700
04/12/2017	6,810	0.01 ▲	0.15	6,800	7,160	6,800	7,550	51,415,500
01/12/2017	6,800	-0.20 ▼	-2.86	7,000	7,100	6,800	3,120	21,216,000
30/11/2017	7,000	0.20 ▲	2.94	7,000	7,100	7,000	3,010	21,070,000
29/11/2017	6,800	0.00 ■■	0.00	6,800	7,140	6,800	9,650	65,620,000
28/11/2017	6,800	-0.21 ▼	-3.00	6,840	6,840	6,800	12,210	83,028,000
27/11/2017	7,010	-0.38 ▼	-5.14	7,020	7,200	7,010	2,900	20,329,000
24/11/2017	7,390	0.39 ▲	5.57	7,100	7,400	6,840	5,020	37,097,800
23/11/2017	7,000	0.00 ■■	0.00	6,870	7,000	6,700	50,480	353,360,000
22/11/2017	7,000	-0.10 ▼	-1.41	6,900	7,000	6,870	3,010	21,070,000
21/11/2017	7,100	0.30 ▲	4.41	6,850	7,150	6,850	4,040	28,684,000
20/11/2017	6,800	0.00 ■■	0.00	6,800	7,150	6,800	440	2,992,000
17/11/2017	6,800	-0.29 ▼	-4.09	7,000	7,090	6,800	2,620	17,816,000
16/11/2017	7,090	0.21 ▲	3.05	7,090	7,090	6,800	50	354,500
15/11/2017	6,880	0.08 ▲	1.18	6,800	7,090	6,700	5,900	40,592,000
14/11/2017	6,800	-0.44 ▼	-6.08	7,010	7,010	6,740	26,440	179,792,000
13/11/2017	7,240	-0.14 ▼	-1.90	7,300	7,300	7,240	2,190	15,855,600
10/11/2017	7,380	0.08 ▲	1.10	7,260	7,400	7,010	17,540	129,445,200
09/11/2017	7,300	0.01 ▲	0.14	7,290	7,490	7,290	12,430	90,739,000
08/11/2017	7,290	-0.20 ▼	-2.67	7,010	7,470	6,970	31,240	227,739,600
07/11/2017	7,490	-0.01 ▼	-0.13	7,490	7,490	7,490	560	4,194,400
06/11/2017	7,500	-0.24 ▼	-3.10	7,500	7,690	7,500	6,020	45,150,000
03/11/2017	7,740	0.24 ▲	3.20	7,500	7,740	7,500	3,610	27,941,400
02/11/2017	7,500	-0.50 ▼	-6.25	7,500	7,870	7,500	10,730	80,475,000
01/11/2017	8,000	0.20 ▲	2.56	7,800	8,000	7,800	18,400	147,200,000
31/10/2017	7,800	-0.50 ▼	-6.02	8,730	8,730	7,800	3,150	24,570,000
30/10/2017	8,300	-0.05 ▼	-0.60	8,770	8,770	7,770	6,080	50,464,000
27/10/2017	8,350	0.16 ▲	1.95	7,700	8,350	7,700	2,410	20,123,500
26/10/2017	8,190	0.00 ■■	0.00	8,000	8,250	8,000	3,100	25,389,000
25/10/2017	8,190	0.51 ▲	6.64	7,600	8,190	7,600	6,150	50,368,500
24/10/2017	7,680	-0.31 ▼	-3.88	8,090	8,090	7,680	1,010	7,756,800
23/10/2017	7,990	0.19 ▲	2.44	7,600	7,990	7,600	510	4,074,900
20/10/2017	7,800	-0.25 ▼	-3.11	8,340	8,340	7,800	8,680	67,704,000
19/10/2017	8,050	-0.27 ▼	-3.25	8,470	8,470	8,000	5,360	43,148,000
18/10/2017	8,320	-0.07 ▼	-0.83	8,490	8,490	8,320	11,270	93,766,400
17/10/2017	8,390	0.09 ▲	1.08	8,300	8,390	8,100	2,010	16,863,900
16/10/2017	8,300	0.05 ▲	0.61	8,500	8,500	8,300	4,470	37,101,000
13/10/2017	8,250	-0.40 ▼	-4.62	8,650	8,650	8,250	2,900	23,925,000
12/10/2017	8,650	0.20 ▲	2.37	8,900	8,900	8,200	2,940	25,431,000
11/10/2017	8,450	-0.15 ▼	-1.74	8,300	9,000	8,300	8,460	71,487,000
10/10/2017	8,600	-0.19 ▼	-2.16	9,330	9,330	8,410	11,840	101,824,000
09/10/2017	8,790	-0.10 ▼	-1.12	8,890	8,900	8,400	12,870	113,127,300
06/10/2017	8,890	0.14 ▲	1.60	9,090	9,090	8,500	3,560	31,648,400
05/10/2017	8,750	-0.57 ▼	-6.12	9,320	9,320	8,750	1,520	13,300,000
04/10/2017	9,320	0.07 ▲	0.76	9,500	9,580	9,000	1,110	10,345,200
03/10/2017	9,250	0.57 ▲	6.57	9,280	9,280	8,720	39,120	361,860,000
02/10/2017	8,680	0.56 ▲	6.90	8,120	8,680	8,120	25,300	219,604,000
29/09/2017	8,120	-0.58 ▼	-6.67	8,220	8,600	8,110	5,580	45,309,600
28/09/2017	8,700	0.35 ▲	4.19	8,900	8,900	8,000	7,970	69,339,000
27/09/2017	8,350	0.25 ▲	3.09	7,860	8,390	7,860	1,180	9,853,000
26/09/2017	8,100	-0.60 ▼	-6.90	8,700	8,700	8,100	13,440	108,864,000
25/09/2017	8,700	-0.08 ▼	-0.91	8,780	8,780	8,700	120	1,044,000
22/09/2017	8,780	0.13 ▲	1.50	8,800	8,800	8,500	9,170	80,512,600
21/09/2017	8,650	0.08 ▲	0.93	8,700	8,700	8,570	1,400	12,110,000
20/09/2017	8,570	0.27 ▲	3.25	8,500	8,570	8,300	12,290	105,325,300
19/09/2017	8,300	0.05 ▲	0.61	8,010	8,300	8,000	7,810	64,823,000
18/09/2017	8,250	0.25 ▲	3.12	7,910	8,250	7,900	7,800	64,350,000
15/09/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
14/09/2017	8,000	-0.12 ▼	-1.48	7,710	8,000	7,710	590	4,720,000
13/09/2017	8,120	0.03 ▲	0.37	8,120	8,120	7,550	10,810	87,777,200
12/09/2017	8,090	0.10 ▲	1.25	7,900	8,100	7,900	4,130	33,411,700
11/09/2017	7,990	0.19 ▲	2.44	7,800	8,100	7,400	6,570	52,494,300
08/09/2017	7,800	-0.17 ▼	-2.13	7,700	7,900	7,600	13,900	108,420,000
07/09/2017	7,970	0.07 ▲	0.89	7,590	7,970	7,590	4,220	33,633,400
06/09/2017	7,900	-0.50 ▼	-5.95	7,860	8,360	7,860	7,880	62,252,000
05/09/2017	8,400	-0.29 ▼	-3.34	8,600	8,600	8,090	11,610	97,524,000
01/09/2017	8,690	-0.11 ▼	-1.25	8,800	8,800	8,210	1,810	15,728,900
31/08/2017	8,800	-0.19 ▼	-2.11	8,990	8,990	8,370	12,720	111,936,000
30/08/2017	8,990	0.13 ▲	1.47	8,800	9,390	8,500	3,560	32,004,400
29/08/2017	8,860	0.08 ▲	0.91	8,250	8,980	8,250	2,530	22,415,800
28/08/2017	8,780	0.23 ▲	2.69	8,850	8,850	8,400	6,960	61,108,800
25/08/2017	8,550	-0.43 ▼	-4.79	9,290	9,290	8,500	8,540	73,017,000
24/08/2017	8,980	0.50 ▲	5.90	8,480	9,060	8,480	12,590	113,058,200
23/08/2017	8,480	-0.02 ▼	-0.24	8,490	8,490	8,300	3,990	33,835,200
22/08/2017	8,500	-0.20 ▼	-2.30	8,310	8,700	8,100	42,030	357,255,000
21/08/2017	8,700	-0.64 ▼	-6.85	8,910	9,000	8,700	20,380	177,306,000
18/08/2017	9,340	-0.06 ▼	-0.64	9,000	9,350	8,850	58,950	550,593,000
17/08/2017	9,400	-0.20 ▼	-2.08	9,410	9,790	9,000	42,090	395,646,000
16/08/2017	9,600	-0.39 ▼	-3.90	10,050	10,050	9,600	14,110	135,456,000
15/08/2017	9,990	0.00 ■■	0.00	9,900	9,990	9,900	8,910	89,010,900
14/08/2017	9,990	0.18 ▲	1.83	10,000	10,000	9,510	16,290	162,737,100
11/08/2017	9,810	-0.34 ▼	-3.35	10,150	10,150	9,810	28,280	277,426,800
10/08/2017	10,150	-0.05 ▼	-0.49	9,800	10,150	9,800	16,300	165,445,000
09/08/2017	10,200	-0.10 ▼	-0.97	10,300	10,300	10,000	53,930	550,086,000
08/08/2017	10,300	-0.10 ▼	-0.96	10,200	10,400	10,000	23,320	240,196,000
07/08/2017	10,400	-0.20 ▼	-1.89	10,400	10,450	10,100	20,850	216,840,000
04/08/2017	10,600	0.10 ▲	0.95	10,200	11,000	10,200	21,790	230,974,000
03/08/2017	10,500	-0.75 ▼	-6.67	10,550	11,100	10,500	51,370	539,385,000
02/08/2017	11,250	-0.80 ▼	-6.64	12,000	12,000	11,250	19,800	222,750,000
01/08/2017	12,050	0.75 ▲	6.64	12,050	12,050	11,500	111,060	1,338,273,000
31/07/2017	11,300	0.70 ▲	6.60	11,300	11,300	10,400	113,090	1,277,917,000
28/07/2017	10,600	0.00 ■■	0.00	10,600	10,600	10,400	21,990	233,094,000
27/07/2017	10,600	0.35 ▲	3.41	10,200	10,600	10,000	31,490	333,794,000
26/07/2017	10,250	-0.05 ▼	-0.49	10,350	10,800	10,200	14,060	144,115,000
25/07/2017	10,300	-0.10 ▼	-0.96	10,400	10,400	10,000	8,050	82,915,000
24/07/2017	10,400	-0.50 ▼	-4.59	10,200	10,800	10,200	1,450	15,080,000
21/07/2017	10,900	0.35 ▲	3.32	10,050	11,000	9,900	24,650	268,685,000
20/07/2017	10,550	-0.05 ▼	-0.47	10,600	10,600	10,000	10,480	110,564,000
19/07/2017	10,600	-0.05 ▼	-0.47	10,600	10,650	10,400	10,980	116,388,000
18/07/2017	10,650	-0.80 ▼	-6.99	11,050	11,350	10,650	66,810	711,526,500
17/07/2017	11,450	-0.15 ▼	-1.29	11,300	11,500	11,100	35,720	408,994,000
14/07/2017	11,600	0.20 ▲	1.75	11,050	11,600	11,000	29,400	341,040,000
13/07/2017	11,400	-0.10 ▼	-0.87	11,300	11,500	11,000	36,530	416,442,000
12/07/2017	11,500	-0.15 ▼	-1.29	11,650	11,650	11,200	23,590	271,285,000
11/07/2017	11,650	-0.05 ▼	-0.43	11,500	12,000	11,200	55,930	651,584,500
10/07/2017	11,700	0.20 ▲	1.74	11,200	11,700	10,900	18,390	215,163,000
07/07/2017	11,500	0.45 ▲	4.07	11,200	11,800	11,050	93,170	1,071,455,000
06/07/2017	11,050	0.70 ▲	6.76	10,050	11,050	10,000	68,590	757,919,500
05/07/2017	10,350	0.25 ▲	2.48	9,600	10,400	9,600	25,890	267,961,500
04/07/2017	10,100	0.00 ■■	0.00	10,100	10,500	10,000	44,270	447,127,000
03/07/2017	10,100	-0.10 ▼	-0.98	10,200	10,250	10,000	27,490	277,649,000
30/06/2017	10,200	0.40 ▲	4.08	9,700	10,400	9,250	23,820	242,964,000
29/06/2017	9,800	-0.60 ▼	-5.77	10,400	10,400	9,760	19,470	190,806,000
28/06/2017	10,400	0.40 ▲	4.00	9,530	10,700	9,530	26,960	280,384,000
27/06/2017	10,000	-0.75 ▼	-6.98	10,300	10,300	10,000	25,930	259,300,000
26/06/2017	10,750	0.40 ▲	3.86	10,000	10,800	9,670	26,490	284,767,500
23/06/2017	10,350	-0.65 ▼	-5.91	11,550	11,550	10,300	60,450	625,657,500
22/06/2017	11,000	0.70 ▲	6.80	10,800	11,000	10,800	98,380	1,082,180,000
21/06/2017	10,300	0.67 ▲	6.96	10,300	10,300	10,300	55,080	567,324,000
20/06/2017	9,630	0.63 ▲	7.00	9,000	9,630	8,600	84,260	811,423,800
19/06/2017	9,000	-0.50 ▼	-5.26	9,500	9,700	9,000	36,830	331,470,000
16/06/2017	9,500	0.00 ■■	0.00	9,600	9,600	9,050	15,620	148,390,000
15/06/2017	9,500	-0.18 ▼	-1.86	9,680	9,800	9,500	13,230	125,685,000
14/06/2017	9,680	0.13 ▲	1.36	9,550	9,700	9,410	6,050	58,564,000
13/06/2017	9,550	-0.40 ▼	-4.02	9,520	9,600	9,520	11,350	108,392,500
12/06/2017	9,950	-0.05 ▼	-0.50	9,410	10,000	9,400	14,900	148,255,000
09/06/2017	10,000	-0.30 ▼	-2.91	9,700	10,000	9,600	13,800	138,000,000
08/06/2017	10,300	0.00 ■■	0.00	10,000	10,300	9,700	13,620	140,286,000
07/06/2017	10,300	0.00 ■■	0.00	10,950	10,950	10,300	40,470	416,841,000
06/06/2017	10,300	0.63 ▲	6.51	9,300	10,300	9,210	90,900	936,270,000
05/06/2017	9,670	-0.33 ▼	-3.30	9,610	10,400	9,610	36,920	357,016,400
02/06/2017	10,000	0.00 ■■	0.00	10,000	10,150	9,920	13,610	136,100,000
01/06/2017	10,000	0.28 ▲	2.88	9,060	10,000	9,060	78,720	787,200,000
31/05/2017	9,720	-0.73 ▼	-6.99	9,760	10,000	9,720	109,990	1,069,102,800
30/05/2017	10,450	-0.75 ▼	-6.70	10,450	10,450	10,450	56,530	590,738,500
29/05/2017	11,200	-0.80 ▼	-6.67	11,700	11,700	11,200	107,190	1,200,528,000
26/05/2017	12,000	0.40 ▲	3.45	11,900	12,100	11,700	85,250	1,023,000,000
25/05/2017	11,600	0.75 ▲	6.91	11,600	11,600	10,600	136,100	1,578,760,000
24/05/2017	10,850	0.70 ▲	6.90	9,440	10,850	9,440	951,510	10,323,883,500
23/05/2017	10,150	-0.75 ▼	-6.88	10,250	10,900	10,150	89,070	904,060,500
22/05/2017	10,900	-0.80 ▼	-6.84	12,500	12,500	10,900	226,160	2,465,144,000
19/05/2017	11,700	0.75 ▲	6.85	11,700	11,700	11,700	177,190	2,073,123,000
18/05/2017	10,950	0.70 ▲	6.83	10,950	10,950	10,950	54,280	594,366,000
17/05/2017	10,250	0.66 ▲	6.88	10,250	10,250	10,000	263,530	2,701,182,500
16/05/2017	9,590	0.62 ▲	6.91	9,590	9,590	9,590	18,380	176,264,200
15/05/2017	8,970	0.58 ▲	6.91	8,970	8,970	8,970	14,250	127,822,500
09/05/2017	6,860	0.44 ▲	6.85	6,860	6,860	6,860	19,870	136,308,200
08/05/2017	6,420	0.42 ▲	7.00	6,420	6,420	6,420	3,470	22,277,400
05/05/2017	6,000	0.39 ▲	6.95	5,900	6,000	5,900	4,850	29,100,000
04/05/2017	5,610	0.36 ▲	6.86	5,600	5,610	5,600	1,480	8,302,800
03/05/2017	5,250	0.34 ▲	6.92	5,250	5,250	5,250	60	315,000
28/04/2017	4,910	-0.26 ▼	-5.03	5,050	5,050	4,900	3,840	18,854,400
27/04/2017	5,170	0.17 ▲	3.40	5,170	5,170	5,170	100	517,000
26/04/2017	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	4,810	24,050,000
25/04/2017	5,200	0.00 ■■	0.00	5,000	5,200	5,000	1,500	7,800,000
24/04/2017	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	1,020	5,304,000
21/04/2017	5,300	0.09 ▲	1.73	5,250	5,300	5,250	1,120	5,936,000
20/04/2017	5,210	0.07 ▲	1.36	4,950	5,210	4,900	10,120	52,725,200
19/04/2017	5,140	0.06 ▲	1.18	4,950	5,140	4,950	1,010	5,191,400
18/04/2017	5,080	0.08 ▲	1.60	5,000	5,080	4,920	710	3,606,800
17/04/2017	5,000	-0.10 ▼	-1.96	5,000	5,140	5,000	1,700	8,500,000
14/04/2017	5,100	0.10 ▲	2.00	5,100	5,100	4,700	7,150	36,465,000
13/04/2017	5,000	0.10 ▲	2.04	5,200	5,200	5,000	4,050	20,250,000
12/04/2017	4,900	-0.30 ▼	-5.77	5,000	5,000	4,900	4,500	22,050,000
11/04/2017	5,200	0.00 ■■	0.00	5,200	5,200	5,200	50	260,000
10/04/2017	5,200	0.29 ▲	5.91	5,200	5,200	5,200	10	52,000
07/04/2017	4,910	-0.09 ▼	-1.80	4,900	5,000	4,900	1,470	7,217,700
05/04/2017	5,000	-0.15 ▼	-2.91	5,200	5,200	4,850	1,130	5,650,000
04/04/2017	5,150	0.05 ▲	0.98	5,100	5,150	5,000	4,400	22,660,000
03/04/2017	5,100	0.15 ▲	3.03	5,000	5,100	5,000	5,070	25,857,000
31/03/2017	4,950	0.00 ■■	0.00	4,950	5,000	4,950	670	3,316,500
30/03/2017	4,950	-0.05 ▼	-1.00	5,000	5,000	4,950	1,390	6,880,500
29/03/2017	5,000	0.09 ▲	1.83	4,910	5,200	4,900	1,790	8,950,000
28/03/2017	4,910	-0.19 ▼	-3.73	5,100	5,100	4,910	7,240	35,548,400
27/03/2017	5,100	0.19 ▲	3.87	4,910	5,100	4,900	10,720	54,672,000
24/03/2017	4,910	-0.19 ▼	-3.73	5,200	5,200	4,910	2,560	12,569,600
23/03/2017	5,100	0.00 ■■	0.00	5,000	5,100	5,000	30	153,000
22/03/2017	5,100	0.10 ▲	2.00	5,000	5,150	4,900	5,960	30,396,000
21/03/2017	5,000	-0.10 ▼	-1.96	5,000	5,000	4,800	3,180	15,900,000
20/03/2017	5,100	0.10 ▲	2.00	4,720	5,100	4,720	1,490	7,599,000
17/03/2017	5,000	-0.15 ▼	-2.91	4,790	5,100	4,790	3,270	16,350,000
16/03/2017	5,150	0.03 ▲	0.59	4,800	5,150	4,800	2,240	11,536,000
15/03/2017	5,120	0.00 ■■	0.00	5,290	5,290	4,770	1,140	5,836,800
14/03/2017	5,120	-0.08 ▼	-1.54	5,140	5,140	4,840	26,090	133,580,800
13/03/2017	5,200	0.10 ▲	1.96	5,200	5,200	5,200	10	52,000
10/03/2017	5,100	-0.10 ▼	-1.92	5,100	5,100	4,950	2,020	10,302,000
09/03/2017	5,200	0.20 ▲	4.00	5,200	5,200	4,860	30	156,000
08/03/2017	5,000	-0.10 ▼	-1.96	5,100	5,100	4,850	3,600	18,000,000
07/03/2017	5,100	-0.21 ▼	-3.95	5,130	5,130	5,000	8,520	43,452,000
06/03/2017	5,310	-0.39 ▼	-6.84	5,700	5,700	5,310	4,120	21,877,200
03/03/2017	5,700	0.12 ▲	2.15	5,250	5,700	5,190	5,780	32,946,000
02/03/2017	5,580	-0.42 ▼	-7.00	5,580	6,200	5,580	7,500	41,850,000
01/03/2017	6,000	0.39 ▲	6.95	6,000	6,000	5,610	6,350	38,100,000
28/02/2017	5,610	0.36 ▲	6.86	5,550	5,610	5,510	15,870	89,030,700
27/02/2017	5,250	-0.39 ▼	-6.91	5,250	6,030	5,250	37,720	198,030,000
24/02/2017	5,640	-0.42 ▼	-6.93	5,640	5,640	5,640	3,730	21,037,200
23/02/2017	6,060	-0.45 ▼	-6.91	6,060	6,060	6,060	5,810	35,208,600
22/02/2017	6,510	-0.49 ▼	-7.00	6,510	6,510	6,510	3,620	23,566,200
21/02/2017	7,000	0.00 ■■	0.00	7,150	7,150	7,000	13,490	94,430,000
20/02/2017	7,000	0.45 ▲	6.87	7,000	7,000	6,500	51,270	358,890,000
17/02/2017	6,550	0.42 ▲	6.85	6,550	6,550	6,100	114,230	748,206,500
16/02/2017	6,130	0.40 ▲	6.98	6,130	6,130	6,130	17,760	108,868,800
15/02/2017	5,730	0.37 ▲	6.90	5,730	5,730	5,730	1,450	8,308,500
14/02/2017	5,360	0.35 ▲	6.99	5,360	5,360	5,360	4,660	24,977,600
13/02/2017	5,010	0.32 ▲	6.82	5,010	5,010	5,010	4,550	22,795,500
10/02/2017	4,690	0.30 ▲	6.83	4,690	4,690	4,690	10,280	48,213,200
09/02/2017	4,390	0.28 ▲	6.81	4,390	4,390	4,380	17,980	78,932,200
08/02/2017	4,110	0.26 ▲	6.75	4,110	4,110	4,110	4,920	20,221,200
07/02/2017	3,850	0.25 ▲	6.94	3,850	3,850	3,850	3,120	12,012,000
06/02/2017	3,600	0.23 ▲	6.82	3,600	3,600	3,600	80	288,000
03/02/2017	3,370	0.22 ▲	6.98	3,370	3,370	3,370	10	33,700
02/02/2017	3,150	-0.23 ▼	-6.80	3,200	3,290	3,150	17,720	55,818,000
25/01/2017	3,380	-0.25 ▼	-6.89	3,380	3,500	3,380	11,240	37,991,200
24/01/2017	3,630	-0.27 ▼	-6.92	3,900	3,900	3,630	310	1,125,300
23/01/2017	3,900	-0.23 ▼	-5.57	4,200	4,200	3,850	3,090	12,051,000
20/01/2017	4,130	-0.31 ▼	-6.98	4,130	4,300	4,130	2,560	10,572,800
19/01/2017	4,440	-0.33 ▼	-6.92	4,770	4,770	4,440	570	2,530,800
18/01/2017	4,770	-0.35 ▼	-6.84	5,000	5,000	4,770	1,240	5,914,800
17/01/2017	5,120	-0.38 ▼	-6.91	5,880	5,880	5,120	110	563,200
16/01/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
13/01/2017	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	100	550,000
12/01/2017	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
11/01/2017	5,700	-0.40 ▼	-6.56	5,700	5,700	5,700	3,000	17,100,000
10/01/2017	6,100	-0.37 ▼	-5.72	6,920	6,920	6,100	50	305,000
09/01/2017	6,470	0.41 ▲	6.77	6,480	6,480	6,060	960	6,211,200
06/01/2017	6,060	0.00 ■■	0.00	6,060	6,060	6,060	0	0
05/01/2017	6,060	0.39 ▲	6.88	6,060	6,060	6,000	910	5,514,600
04/01/2017	5,670	0.00 ■■	0.00	5,670	5,670	5,670	0	0
03/01/2017	5,670	0.37 ▲	6.98	5,670	5,670	5,670	840	4,762,800
30/12/2016	5,300	-0.01 ▼	-0.19	5,300	5,300	5,300	500	2,650,000
29/12/2016	5,310	0.00 ■■	0.00	5,680	5,680	5,310	1,440	7,646,400
28/12/2016	5,310	0.34 ▲	6.84	4,630	5,310	4,630	580	3,079,800
27/12/2016	4,970	0.00 ■■	0.00	4,970	4,970	4,970	0	0
26/12/2016	4,970	0.00 ■■	0.00	4,970	4,970	4,970	0	0
23/12/2016	4,970	0.00 ■■	0.00	4,970	4,970	4,970	0	0
22/12/2016	4,970	0.32 ▲	6.88	4,970	4,970	4,970	1,000	4,970,000
21/12/2016	4,650	0.00 ■■	0.00	4,650	4,650	4,650	0	0
20/12/2016	4,650	0.00 ■■	0.00	4,650	4,650	4,650	0	0
19/12/2016	4,650	0.00 ■■	0.00	4,650	4,650	4,650	890	4,138,500
16/12/2016	4,650	0.00 ■■	0.00	4,650	4,650	4,650	0	0
15/12/2016	4,650	0.00 ■■	0.00	4,650	4,650	4,650	20	93,000
14/12/2016	4,650	0.05 ▲	1.09	4,650	4,650	4,650	4,110	19,111,500
13/12/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
12/12/2016	4,600	-0.05 ▼	-1.08	4,600	4,600	4,600	10	46,000
09/12/2016	4,650	0.00 ■■	0.00	4,650	4,650	4,650	0	0
08/12/2016	4,650	-0.35 ▼	-7.00	4,650	4,650	4,650	20	93,000
07/12/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,360	6,800,000
06/12/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
05/12/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
02/12/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
01/12/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
30/11/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
29/11/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
28/11/2016	5,000	0.20 ▲	4.17	5,000	5,000	5,000	20	100,000
25/11/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
24/11/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
23/11/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
22/11/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,800	10	48,000
21/11/2016	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	20	96,000
18/11/2016	4,900	0.20 ▲	4.26	4,380	4,900	4,380	20	98,000
17/11/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
16/11/2016	4,700	0.30 ▲	6.82	4,700	4,700	4,700	10	47,000
15/11/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,400	1,380	6,072,000
14/11/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,400	20	88,000
11/11/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
10/11/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
09/11/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
08/11/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
07/11/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
04/11/2016	4,400	-0.25 ▼	-5.38	4,330	4,400	4,330	4,990	21,956,000
03/11/2016	4,650	0.00 ■■	0.00	4,650	4,650	4,650	0	0
02/11/2016	4,650	0.00 ■■	0.00	4,650	4,650	4,650	0	0
01/11/2016	4,650	0.00 ■■	0.00	4,650	4,650	4,650	0	0
31/10/2016	4,650	0.00 ■■	0.00	4,650	4,650	4,650	0	0
28/10/2016	4,650	-0.35 ▼	-7.00	4,650	4,650	4,650	10	46,500
27/10/2016	5,000	0.31 ▲	6.61	4,370	5,000	4,370	20	100,000
26/10/2016	4,690	0.30 ▲	6.83	4,690	4,690	4,690	10	46,900
25/10/2016	4,390	0.00 ■■	0.00	4,390	4,390	4,390	0	0
24/10/2016	4,390	0.00 ■■	0.00	4,390	4,390	4,390	0	0
21/10/2016	4,390	0.00 ■■	0.00	4,390	4,390	4,390	0	0
20/10/2016	4,390	0.26 ▲	6.30	4,390	4,390	4,390	20	87,800
19/10/2016	4,130	0.00 ■■	0.00	4,130	4,130	4,130	0	0
18/10/2016	4,130	0.00 ■■	0.00	4,130	4,130	4,130	7,670	31,677,100
17/10/2016	4,130	0.27 ▲	6.99	3,860	4,130	3,860	2,710	11,192,300
14/10/2016	3,860	0.25 ▲	6.93	3,860	3,860	3,860	30	115,800
13/10/2016	3,610	-0.27 ▼	-6.96	3,610	3,610	3,610	30	108,300
12/10/2016	3,880	0.25 ▲	6.89	3,880	3,880	3,880	10	38,800
11/10/2016	3,630	-0.27 ▼	-6.92	3,630	3,630	3,630	300	1,089,000
10/10/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
07/10/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
06/10/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
05/10/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,900	3,000	11,700,000
04/10/2016	3,900	-0.29 ▼	-6.92	3,900	3,900	3,900	9,860	38,454,000
03/10/2016	4,190	-0.31 ▼	-6.89	4,190	4,190	4,190	1,030	4,315,700
30/09/2016	4,500	-0.33 ▼	-6.83	5,000	5,160	4,500	18,050	81,225,000
29/09/2016	4,830	0.00 ■■	0.00	4,830	4,830	4,830	0	0
28/09/2016	4,830	0.00 ■■	0.00	4,830	4,830	4,830	0	0
27/09/2016	4,830	-0.36 ▼	-6.94	4,830	4,830	4,830	30	144,900
26/09/2016	5,190	0.00 ■■	0.00	5,190	5,190	5,190	0	0
23/09/2016	5,190	0.00 ■■	0.00	5,190	5,190	5,190	0	0
22/09/2016	5,190	0.00 ■■	0.00	5,190	5,190	5,190	0	0
21/09/2016	5,190	0.00 ■■	0.00	4,900	5,190	4,900	7,000	36,330,000
20/09/2016	5,190	0.24 ▲	4.85	5,000	5,190	5,000	20,000	103,800,000
19/09/2016	4,950	0.00 ■■	0.00	4,950	4,950	4,950	0	0
16/09/2016	4,950	0.11 ▲	2.27	4,510	4,950	4,510	4,940	24,453,000
15/09/2016	4,840	0.00 ■■	0.00	4,840	4,840	4,840	0	0
14/09/2016	4,840	-0.36 ▼	-6.92	4,840	5,200	4,840	21,020	101,736,800
13/09/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
12/09/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
09/09/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
08/09/2016	5,200	0.30 ▲	6.12	5,100	5,200	5,100	53,200	276,640,000
07/09/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
06/09/2016	4,900	0.20 ▲	4.26	4,900	4,900	4,900	33,230	162,827,000
05/09/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
01/09/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,700	500	2,350,000
31/08/2016	4,700	0.30 ▲	6.82	4,500	4,700	4,500	440	2,068,000
30/08/2016	4,400	0.20 ▲	4.76	4,400	4,400	4,400	510	2,244,000
29/08/2016	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
26/08/2016	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
25/08/2016	4,200	0.00 ■■	0.00	4,200	4,200	4,200	30	126,000
24/08/2016	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
23/08/2016	4,200	-0.20 ▼	-4.55	4,100	4,200	4,100	1,040	4,368,000
22/08/2016	4,400	0.10 ▲	2.33	4,400	4,400	4,400	600	2,640,000
19/08/2016	4,300	0.20 ▲	4.88	4,300	4,300	4,300	180	774,000
18/08/2016	4,100	-0.10 ▼	-2.38	4,200	4,400	4,000	22,970	94,177,000
17/08/2016	4,200	0.20 ▲	5.00	4,200	4,200	4,200	10	42,000
16/08/2016	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	13,710	54,840,000
15/08/2016	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	200	820,000
12/08/2016	4,200	-0.10 ▼	-2.33	4,600	4,600	4,200	10,200	42,840,000
11/08/2016	4,300	-0.30 ▼	-6.52	4,300	4,500	4,300	4,140	17,802,000
10/08/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	8,620	39,652,000
09/08/2016	4,600	0.00 ■■	0.00	4,500	4,600	4,500	10,010	46,046,000
08/08/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
05/08/2016	4,600	0.30 ▲	6.98	4,300	4,600	4,100	28,560	131,376,000
04/08/2016	4,300	-0.30 ▼	-6.52	4,300	4,300	4,300	10	43,000
03/08/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
02/08/2016	4,600	0.30 ▲	6.98	4,600	4,600	4,600	1,000	4,600,000
01/08/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	8,610	37,023,000
29/07/2016	4,300	-0.30 ▼	-6.52	4,300	4,300	4,300	110	473,000
28/07/2016	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	9,430	43,378,000
27/07/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,900	20	98,000
26/07/2016	4,900	0.20 ▲	4.26	4,700	4,900	4,400	3,150	15,435,000
25/07/2016	4,700	0.30 ▲	6.82	4,700	4,700	4,700	200	940,000
22/07/2016	4,400	0.20 ▲	4.76	4,400	4,400	4,400	10,760	47,344,000
21/07/2016	4,200	0.20 ▲	5.00	4,000	4,200	4,000	1,500	6,300,000
20/07/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
19/07/2016	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	10	40,000
18/07/2016	4,100	0.20 ▲	5.13	3,800	4,100	3,800	11,900	48,790,000
15/07/2016	3,900	-0.10 ▼	-2.50	4,200	4,200	3,900	12,590	49,101,000
14/07/2016	4,000	0.20 ▲	5.26	3,800	4,000	3,800	1,310	5,240,000
13/07/2016	3,800	0.20 ▲	5.56	3,800	3,800	3,800	30	114,000
12/07/2016	3,600	0.00 ■■	0.00	3,700	3,800	3,600	12,290	44,244,000
11/07/2016	3,600	0.10 ▲	2.86	3,600	3,700	3,400	1,640	5,904,000
08/07/2016	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	10	35,000
07/07/2016	3,600	0.10 ▲	2.86	3,600	3,600	3,600	700	2,520,000
06/07/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1,040	3,640,000
05/07/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
04/07/2016	3,500	0.10 ▲	2.94	3,500	3,500	3,500	10	35,000
01/07/2016	3,400	-0.20 ▼	-5.56	3,600	3,600	3,400	30	102,000
30/06/2016	3,600	0.10 ▲	2.86	3,600	3,600	3,500	2,850	10,260,000
29/06/2016	3,500	-0.10 ▼	-2.78	3,400	3,500	3,400	60	210,000
28/06/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,600	1,000	3,600,000
27/06/2016	3,600	0.20 ▲	5.88	3,400	3,600	3,400	2,120	7,632,000
24/06/2016	3,400	-0.10 ▼	-2.86	3,500	3,600	3,400	1,820	6,188,000
23/06/2016	3,500	0.10 ▲	2.94	3,500	3,500	3,500	20	70,000
22/06/2016	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	450	1,530,000
21/06/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	500	1,750,000
20/06/2016	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	10	35,000
17/06/2016	3,600	0.10 ▲	2.86	3,500	3,600	3,500	1,460	5,256,000
16/06/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	3,780	13,230,000
15/06/2016	3,500	-0.10 ▼	-2.78	3,800	3,800	3,400	2,500	8,750,000
14/06/2016	3,600	0.00 ■■	0.00	3,600	3,800	3,600	1,610	5,796,000
13/06/2016	3,600	0.00 ■■	0.00	3,700	3,700	3,600	2,160	7,776,000
10/06/2016	3,600	-0.10 ▼	-2.70	3,700	3,800	3,600	2,620	9,432,000
09/06/2016	3,700	0.20 ▲	5.71	3,700	3,700	3,700	10	37,000
08/06/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	220	770,000
07/06/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	30	105,000
06/06/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	430	1,505,000
03/06/2016	3,500	-0.20 ▼	-5.41	3,500	3,900	3,500	13,620	47,670,000
02/06/2016	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	550	2,035,000
01/06/2016	3,900	0.10 ▲	2.63	3,900	3,900	3,900	500	1,950,000
31/05/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
30/05/2016	3,800	0.20 ▲	5.56	3,800	3,800	3,800	10	38,000
27/05/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
26/05/2016	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	200	720,000
25/05/2016	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	480	1,776,000
24/05/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
23/05/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
20/05/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
19/05/2016	3,800	0.20 ▲	5.56	3,800	3,800	3,800	10	38,000
18/05/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,600	20	72,000
17/05/2016	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	100	360,000
16/05/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,800	20	76,000
13/05/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
12/05/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
11/05/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
10/05/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
09/05/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1,500	5,700,000
06/05/2016	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	90	342,000
05/05/2016	3,900	0.10 ▲	2.63	3,900	3,900	3,900	20	78,000
04/05/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,800	10	38,000
29/04/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
28/04/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
27/04/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
26/04/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
25/04/2016	3,800	0.20 ▲	5.56	3,800	3,800	3,800	40	152,000
22/04/2016	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	370	1,332,000
21/04/2016	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	500	1,900,000
20/04/2016	4,000	0.20 ▲	5.26	4,000	4,000	4,000	20	80,000
19/04/2016	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	20	76,000
15/04/2016	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	100	400,000
14/04/2016	4,200	0.10 ▲	2.44	4,000	4,200	4,000	560	2,352,000
13/04/2016	4,100	-0.30 ▼	-6.82	4,200	4,200	4,100	1,060	4,346,000
12/04/2016	4,400	-0.10 ▼	-2.22	4,300	4,400	4,300	320	1,408,000
11/04/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
08/04/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
07/04/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
06/04/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
05/04/2016	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	40	180,000
04/04/2016	4,600	0.20 ▲	4.55	4,300	4,600	4,100	360	1,656,000
01/04/2016	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	10	44,000
31/03/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	10	46,000
30/03/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	490	2,254,000
29/03/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
28/03/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
25/03/2016	4,600	0.10 ▲	2.22	4,300	4,600	4,300	110	506,000
24/03/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
23/03/2016	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	10	45,000
22/03/2016	4,600	0.30 ▲	6.98	4,300	4,600	4,300	4,380	20,148,000
21/03/2016	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	60	258,000
18/03/2016	4,500	-0.20 ▼	-4.26	4,400	4,900	4,400	40	180,000
17/03/2016	4,700	0.10 ▲	2.17	4,400	4,700	4,300	3,340	15,698,000
16/03/2016	4,600	-0.30 ▼	-6.12	5,100	5,100	4,600	750	3,450,000
15/03/2016	4,900	0.00 ■■	0.00	5,100	5,100	4,900	40	196,000
14/03/2016	4,900	-0.30 ▼	-5.77	5,500	5,500	4,900	1,580	7,742,000
11/03/2016	5,200	0.20 ▲	4.00	4,800	5,200	4,700	3,010	15,652,000
10/03/2016	5,000	0.20 ▲	4.17	4,500	5,000	4,500	510	2,550,000
09/03/2016	4,800	-0.30 ▼	-5.88	4,900	4,900	4,800	810	3,888,000
08/03/2016	5,100	-0.30 ▼	-5.56	5,200	5,200	5,100	1,340	6,834,000
07/03/2016	5,400	0.00 ■■	0.00	5,400	5,400	5,400	200	1,080,000
04/03/2016	5,400	-0.40 ▼	-6.90	6,200	6,200	5,400	2,370	12,798,000
03/03/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
02/03/2016	5,800	0.30 ▲	5.45	5,800	5,800	5,800	10	58,000
01/03/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
29/02/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
26/02/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
25/02/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
24/02/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
23/02/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	30	165,000
22/02/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
19/02/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
18/02/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
17/02/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
16/02/2016	5,500	-0.30 ▼	-5.17	5,500	5,500	5,500	500	2,750,000
15/02/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
05/02/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
04/02/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
03/02/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
02/02/2016	5,800	-0.40 ▼	-6.45	6,600	6,600	5,800	110	638,000
01/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
29/01/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
28/01/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
27/01/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
26/01/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
25/01/2016	6,200	0.40 ▲	6.90	6,200	6,200	6,200	10	62,000
22/01/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
21/01/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
20/01/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	10	58,000
19/01/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
18/01/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
15/01/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
14/01/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
13/01/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
12/01/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
11/01/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
08/01/2016	5,800	0.30 ▲	5.45	5,800	5,800	5,800	50	290,000
07/01/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
06/01/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
05/01/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
04/01/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	2,000	11,000,000
31/12/2015	5,500	0.30 ▲	5.77	5,500	5,500	5,500	650	3,575,000
30/12/2015	5,200	0.30 ▲	6.12	5,200	5,200	5,200	250	1,300,000
29/12/2015	4,900	0.30 ▲	6.52	4,300	4,900	4,300	290	1,421,000
28/12/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
25/12/2015	4,600	0.30 ▲	6.98	4,600	4,600	4,600	100	460,000
24/12/2015	4,300	0.20 ▲	4.88	4,300	4,300	4,300	240	1,032,000
23/12/2015	4,100	0.20 ▲	5.13	4,100	4,100	4,100	520	2,132,000
22/12/2015	3,900	0.10 ▲	2.63	3,700	4,000	3,700	540	2,106,000
21/12/2015	3,800	0.20 ▲	5.56	3,500	3,800	3,500	170	646,000
18/12/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
17/12/2015	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	730	2,628,000
16/12/2015	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	540	1,998,000
15/12/2015	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	370	1,443,000
14/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
11/12/2015	4,100	0.10 ▲	2.50	4,100	4,100	4,100	10	41,000
10/12/2015	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
09/12/2015	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
08/12/2015	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
07/12/2015	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	830	3,320,000
04/12/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,200	10	42,000
03/12/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
02/12/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
01/12/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
30/11/2015	4,200	0.00 ■■	0.00	4,200	4,300	4,200	5,010	21,042,000
27/11/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
26/11/2015	4,200	0.20 ▲	5.00	3,800	4,200	3,800	43,290	181,818,000
25/11/2015	4,000	0.20 ▲	5.26	3,700	4,000	3,700	190	760,000
24/11/2015	3,800	0.20 ▲	5.56	3,800	3,800	3,800	1,000	3,800,000
23/11/2015	3,600	-0.20 ▼	-5.26	4,000	4,000	3,600	600	2,160,000
20/11/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
19/11/2015	3,800	0.20 ▲	5.56	3,800	3,800	3,800	10	38,000
18/11/2015	3,600	0.10 ▲	2.86	3,500	3,700	3,500	4,250	15,300,000
17/11/2015	3,500	0.10 ▲	2.94	3,500	3,600	3,500	1,820	6,370,000
16/11/2015	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	20	68,000
13/11/2015	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	10	36,000
12/11/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
11/11/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
10/11/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,800	4,050	15,390,000
09/11/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,800	300	1,140,000
06/11/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1,000	3,800,000
05/11/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
04/11/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
03/11/2015	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	3,560	13,528,000
02/11/2015	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
30/10/2015	3,900	-0.10 ▼	-2.50	3,900	3,900	3,800	1,010	3,939,000
29/10/2015	4,000	0.10 ▲	2.56	3,900	4,000	3,900	640	2,560,000
28/10/2015	3,900	0.00 ■■	0.00	3,900	3,900	3,900	380	1,482,000
27/10/2015	3,900	0.10 ▲	2.63	3,900	4,000	3,900	3,700	14,430,000
26/10/2015	3,800	0.20 ▲	5.56	3,800	3,800	3,800	30	114,000
23/10/2015	3,600	0.20 ▲	5.88	3,600	3,600	3,600	10	36,000
22/10/2015	3,400	-0.10 ▼	-2.86	3,600	3,600	3,400	10,000	34,000,000
21/10/2015	3,500	0.00 ■■	0.00	3,500	3,500	3,500	100	350,000
20/10/2015	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	10	35,000
19/10/2015	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	720	2,592,000
16/10/2015	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	120	444,000
15/10/2015	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	14,530	55,214,000
14/10/2015	4,000	0.20 ▲	5.26	3,600	4,000	3,600	4,980	19,920,000
13/10/2015	3,800	0.20 ▲	5.56	3,800	3,800	3,800	20	76,000
12/10/2015	3,600	-0.20 ▼	-5.26	3,700	4,000	3,600	10,050	36,180,000
09/10/2015	3,800	0.20 ▲	5.56	3,700	3,800	3,600	7,110	27,018,000
08/10/2015	3,600	0.00 ■■	0.00	3,500	3,600	3,500	410	1,476,000
07/10/2015	3,600	0.10 ▲	2.86	3,700	3,700	3,600	40	144,000
06/10/2015	3,500	0.20 ▲	6.06	3,300	3,500	3,300	510	1,785,000
05/10/2015	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	1,610	5,313,000
02/10/2015	3,400	0.00 ■■	0.00	3,400	3,400	3,400	500	1,700,000
01/10/2015	3,400	0.00 ■■	0.00	3,400	3,400	3,400	200	680,000
30/09/2015	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	510	1,734,000
29/09/2015	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
28/09/2015	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	500	1,750,000
25/09/2015	3,600	0.20 ▲	5.88	3,600	3,600	3,600	10	36,000
24/09/2015	3,400	-0.10 ▼	-2.86	3,400	3,500	3,300	1,200	4,080,000
23/09/2015	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	10	35,000
22/09/2015	3,600	-0.10 ▼	-2.70	3,900	3,900	3,600	4,040	14,544,000
21/09/2015	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	10	37,000
18/09/2015	3,800	0.00 ■■	0.00	3,600	3,800	3,600	210	798,000
17/09/2015	3,800	-0.10 ▼	-2.56	3,700	3,800	3,700	730	2,774,000
16/09/2015	3,900	0.20 ▲	5.41	3,900	3,900	3,900	10	39,000
15/09/2015	3,700	0.10 ▲	2.78	3,500	3,700	3,400	3,200	11,840,000
14/09/2015	3,600	-0.20 ▼	-5.26	4,000	4,000	3,600	4,250	15,300,000
11/09/2015	3,800	0.20 ▲	5.56	3,800	3,800	3,600	570	2,166,000
10/09/2015	3,600	0.20 ▲	5.88	3,600	3,600	3,600	10	36,000
09/09/2015	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	200	680,000
08/09/2015	3,600	0.10 ▲	2.86	3,300	3,600	3,300	130	468,000
07/09/2015	3,500	0.20 ▲	6.06	3,500	3,500	3,500	10	35,000
04/09/2015	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
03/09/2015	3,300	0.20 ▲	6.45	2,900	3,300	2,900	970	3,201,000
01/09/2015	3,100	-0.20 ▼	-6.06	3,100	3,100	3,100	1,400	4,340,000
31/08/2015	3,300	-0.20 ▼	-5.71	3,300	3,300	3,300	160	528,000
28/08/2015	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	260	910,000
27/08/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,700	770	2,849,000
26/08/2015	3,700	0.10 ▲	2.78	3,700	3,700	3,400	9,060	33,522,000
25/08/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
24/08/2015	3,600	0.00 ■■	0.00	3,400	3,600	3,400	50	180,000
21/08/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,600	80	288,000
20/08/2015	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	120	432,000
19/08/2015	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	130	494,000
18/08/2015	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	30	120,000
17/08/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
14/08/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,200	2,260	9,492,000
13/08/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
12/08/2015	4,200	-0.30 ▼	-6.67	4,200	4,200	4,200	100	420,000
11/08/2015	4,500	0.00 ■■	0.00	4,200	4,500	4,200	2,040	9,180,000
10/08/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	20	90,000
07/08/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
06/08/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
05/08/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	10	45,000
04/08/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	10	45,000
03/08/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
31/07/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
30/07/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
29/07/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	30	135,000
28/07/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	20	90,000
27/07/2015	4,500	-0.30 ▼	-6.25	4,500	4,500	4,500	200	900,000
24/07/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
23/07/2015	4,800	-0.10 ▼	-2.04	4,600	4,800	4,600	60	288,000
22/07/2015	4,900	0.20 ▲	4.26	4,900	4,900	4,900	30	147,000
21/07/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,700	50	235,000
20/07/2015	4,700	0.20 ▲	4.44	4,700	4,700	4,700	20	94,000
17/07/2015	4,500	0.10 ▲	2.27	4,500	4,500	4,500	220	990,000
16/07/2015	4,400	0.20 ▲	4.76	4,400	4,400	4,400	20	88,000
15/07/2015	4,200	0.20 ▲	5.00	4,200	4,200	4,200	50	210,000
14/07/2015	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	220	880,000
13/07/2015	4,200	0.00 ■■	0.00	4,000	4,200	4,000	1,760	7,392,000
10/07/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,200	750	3,150,000
09/07/2015	4,200	-0.30 ▼	-6.67	4,200	4,200	4,200	2,000	8,400,000
08/07/2015	4,500	0.20 ▲	4.65	4,000	4,500	4,000	130	585,000
07/07/2015	4,300	0.10 ▲	2.38	4,300	4,300	4,300	300	1,290,000
06/07/2015	4,200	-0.30 ▼	-6.67	4,200	4,200	4,200	2,460	10,332,000
03/07/2015	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	310	1,395,000
02/07/2015	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	10	47,000
01/07/2015	5,000	0.30 ▲	6.38	5,000	5,000	5,000	10	50,000
30/06/2015	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	20	94,000
29/06/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
26/06/2015	5,000	0.30 ▲	6.38	5,000	5,000	5,000	10	50,000
25/06/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
24/06/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
23/06/2015	4,700	0.10 ▲	2.17	4,500	4,700	4,500	110	517,000
22/06/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
19/06/2015	4,600	0.20 ▲	4.55	4,200	4,600	4,200	2,010	9,246,000
18/06/2015	4,400	-0.30 ▼	-6.38	4,400	4,400	4,400	710	3,124,000
17/06/2015	4,700	0.20 ▲	4.44	4,700	4,700	4,700	10	47,000
16/06/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
15/06/2015	4,500	-0.20 ▼	-4.26	4,400	4,500	4,400	200	900,000
12/06/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
11/06/2015	4,700	-0.10 ▼	-2.08	4,500	4,700	4,500	230	1,081,000
10/06/2015	4,800	0.10 ▲	2.13	4,800	4,800	4,800	20	96,000
09/06/2015	4,700	0.10 ▲	2.17	4,700	4,700	4,400	6,650	31,255,000
08/06/2015	4,600	0.30 ▲	6.98	4,600	4,600	4,600	60	276,000
05/06/2015	4,300	0.20 ▲	4.88	4,300	4,300	4,000	630	2,709,000
04/06/2015	4,100	-0.30 ▼	-6.82	4,100	4,100	4,100	610	2,501,000
03/06/2015	4,400	-0.30 ▼	-6.38	4,400	4,400	4,400	390	1,716,000
02/06/2015	4,700	0.00 ■■	0.00	4,400	4,700	4,400	60	282,000
01/06/2015	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	390	1,833,000
29/05/2015	5,000	0.00 ■■	0.00	5,300	5,300	5,000	510	2,550,000
28/05/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
27/05/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
26/05/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
25/05/2015	5,000	0.00 ■■	0.00	5,300	5,300	5,000	530	2,650,000
22/05/2015	5,000	0.10 ▲	2.04	5,000	5,000	5,000	10	50,000
21/05/2015	4,900	0.30 ▲	6.52	4,900	4,900	4,900	30	147,000
20/05/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
19/05/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
18/05/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	60	276,000
15/05/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	10	46,000
14/05/2015	4,600	-0.20 ▼	-4.17	5,000	5,000	4,600	40	184,000
13/05/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	100	480,000
12/05/2015	4,800	-0.30 ▼	-5.88	4,800	4,800	4,800	100	480,000
11/05/2015	5,100	0.30 ▲	6.25	5,100	5,100	5,100	40	204,000
08/05/2015	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	10	48,000
07/05/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
06/05/2015	4,900	0.30 ▲	6.52	4,500	4,900	4,500	2,000	9,800,000
05/05/2015	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	200	920,000
04/05/2015	4,700	-0.10 ▼	-2.08	4,600	4,700	4,600	150	705,000
27/04/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	100	480,000
24/04/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	300	1,440,000
23/04/2015	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	100	480,000
22/04/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
21/04/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
20/04/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
17/04/2015	4,900	0.30 ▲	6.52	4,300	4,900	4,300	660	3,234,000
16/04/2015	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	40	184,000
15/04/2015	4,900	-0.30 ▼	-5.77	5,500	5,500	4,900	420	2,058,000
14/04/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
13/04/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	50	260,000
10/04/2015	5,200	0.20 ▲	4.00	5,200	5,200	5,200	50	260,000
09/04/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
08/04/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
07/04/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
06/04/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
03/04/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
02/04/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
01/04/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
31/03/2015	5,000	0.30 ▲	6.38	5,000	5,000	5,000	10	50,000
30/03/2015	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	340	1,598,000
27/03/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
26/03/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
25/03/2015	5,000	0.30 ▲	6.38	5,000	5,000	5,000	100	500,000
24/03/2015	4,700	-0.30 ▼	-6.00	5,000	5,000	4,700	4,320	20,304,000
23/03/2015	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	1,010	5,050,000
20/03/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
19/03/2015	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	2,000	10,400,000
18/03/2015	5,400	0.30 ▲	5.88	5,400	5,400	4,800	120	648,000
17/03/2015	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
16/03/2015	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
13/03/2015	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
12/03/2015	5,100	0.20 ▲	4.08	5,100	5,100	5,100	20	102,000
11/03/2015	4,900	0.30 ▲	6.52	4,900	4,900	4,900	40	196,000
10/03/2015	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	370	1,702,000
09/03/2015	4,900	0.20 ▲	4.26	4,900	4,900	4,900	10	49,000
06/03/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
05/03/2015	4,700	0.00 ■■	0.00	4,800	4,800	4,700	1,030	4,841,000
04/03/2015	4,700	-0.30 ▼	-6.00	5,200	5,200	4,700	310	1,457,000
03/03/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	50	250,000
02/03/2015	5,000	-0.20 ▼	-3.85	4,900	5,000	4,900	1,010	5,050,000
27/02/2015	5,200	0.20 ▲	4.00	5,200	5,200	5,100	180	936,000
26/02/2015	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	10	50,000
25/02/2015	5,300	0.10 ▲	1.92	5,300	5,300	5,300	10	53,000
24/02/2015	5,200	0.30 ▲	6.12	4,900	5,200	4,600	1,400	7,280,000
13/02/2015	4,900	0.30 ▲	6.52	4,400	4,900	4,400	390	1,911,000
12/02/2015	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	200	920,000
11/02/2015	4,800	-0.30 ▼	-5.88	5,400	5,400	4,800	330	1,584,000
10/02/2015	5,100	-0.30 ▼	-5.56	5,100	5,100	5,100	600	3,060,000
09/02/2015	5,400	0.20 ▲	3.85	5,400	5,400	5,400	10	54,000
06/02/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
05/02/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	20	104,000
04/02/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	50	260,000
03/02/2015	5,200	0.20 ▲	4.00	5,200	5,200	5,200	50	260,000
02/02/2015	5,000	0.30 ▲	6.38	4,400	5,000	4,400	1,380	6,900,000
30/01/2015	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	3,880	18,236,000
29/01/2015	5,000	-0.10 ▼	-1.96	5,400	5,400	5,000	1,560	7,800,000
28/01/2015	5,100	-0.30 ▼	-5.56	5,100	5,100	5,100	2,000	10,200,000
27/01/2015	5,400	0.00 ■■	0.00	5,100	5,400	5,100	3,140	16,956,000
26/01/2015	5,400	-0.30 ▼	-5.26	5,400	5,400	5,400	1,310	7,074,000
23/01/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
22/01/2015	5,700	0.10 ▲	1.79	5,700	5,700	5,700	10	57,000
21/01/2015	5,600	-0.10 ▼	-1.75	5,400	5,600	5,400	110	616,000
20/01/2015	5,700	0.10 ▲	1.79	5,700	5,700	5,700	10	57,000
19/01/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
16/01/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	10	56,000
15/01/2015	5,600	-0.20 ▼	-3.45	5,400	5,600	5,400	410	2,296,000
14/01/2015	5,800	0.10 ▲	1.75	5,800	5,800	5,800	30	174,000
13/01/2015	5,700	-0.10 ▼	-1.72	5,700	5,700	5,700	110	627,000
12/01/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	40	232,000
09/01/2015	5,800	0.20 ▲	3.57	5,800	5,800	5,800	60	348,000
08/01/2015	5,600	0.20 ▲	3.70	5,600	5,600	5,600	110	616,000
07/01/2015	5,400	-0.30 ▼	-5.26	5,400	5,400	5,400	320	1,728,000
06/01/2015	5,700	-0.20 ▼	-3.39	5,700	5,700	5,700	50	285,000
05/01/2015	5,900	0.00 ■■	0.00	6,300	6,300	5,500	90	531,000
31/12/2014	5,900	0.20 ▲	3.51	5,900	5,900	5,900	1,020	6,018,000
30/12/2014	5,700	0.30 ▲	5.56	5,100	5,700	5,100	24,150	137,655,000
29/12/2014	5,400	0.00 ■■	0.00	5,600	5,700	5,400	3,420	18,468,000
26/12/2014	5,400	0.30 ▲	5.88	5,200	5,400	5,200	5,510	29,754,000
25/12/2014	5,100	0.10 ▲	2.00	5,100	5,100	5,100	6,010	30,651,000
24/12/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	910	4,550,000
23/12/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,050	5,250,000
22/12/2014	5,000	0.20 ▲	4.17	5,000	5,000	5,000	120	600,000
19/12/2014	4,800	0.30 ▲	6.67	4,800	4,800	4,800	10	48,000
18/12/2014	4,500	-0.30 ▼	-6.25	4,500	4,500	4,500	10	45,000
17/12/2014	4,800	-0.30 ▼	-5.88	4,800	5,300	4,800	830	3,984,000
16/12/2014	5,100	0.20 ▲	4.08	5,100	5,100	5,100	210	1,071,000
15/12/2014	4,900	-0.30 ▼	-5.77	4,900	5,400	4,900	10,840	53,116,000
12/12/2014	5,200	0.20 ▲	4.00	5,200	5,200	5,200	210	1,092,000
11/12/2014	5,000	-0.30 ▼	-5.66	5,600	5,600	5,000	20	100,000
10/12/2014	5,300	0.30 ▲	6.00	5,300	5,300	5,300	30	159,000
09/12/2014	5,000	0.10 ▲	2.04	5,000	5,000	5,000	10	50,000
08/12/2014	4,900	-0.30 ▼	-5.77	5,500	5,500	4,900	40	196,000
05/12/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
04/12/2014	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	160	832,000
03/12/2014	5,500	0.20 ▲	3.77	5,500	5,500	5,500	510	2,805,000
02/12/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
01/12/2014	5,300	0.20 ▲	3.92	5,000	5,300	4,900	3,680	19,504,000
28/11/2014	5,100	0.00 ■■	0.00	5,300	5,300	4,800	30	153,000
27/11/2014	5,100	0.10 ▲	2.00	5,100	5,100	5,100	10	51,000
26/11/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	16,000	80,000,000
25/11/2014	5,000	0.10 ▲	2.04	4,600	5,000	4,600	1,930	9,650,000
24/11/2014	4,900	-0.30 ▼	-5.77	4,900	4,900	4,900	2,180	10,682,000
21/11/2014	5,200	0.00 ■■	0.00	4,900	5,200	4,900	130	676,000
20/11/2014	5,200	-0.10 ▼	-1.89	5,100	5,200	5,000	1,400	7,280,000
19/11/2014	5,300	0.30 ▲	6.00	5,300	5,300	5,300	130	689,000
18/11/2014	5,000	-0.30 ▼	-5.66	5,100	5,100	5,000	3,060	15,300,000
17/11/2014	5,300	0.30 ▲	6.00	5,200	5,300	4,700	10,920	57,876,000
14/11/2014	5,000	0.30 ▲	6.38	5,000	5,000	5,000	360	1,800,000
13/11/2014	4,700	-0.10 ▼	-2.08	4,600	4,700	4,600	1,030	4,841,000
12/11/2014	4,800	0.20 ▲	4.35	4,800	4,800	4,700	1,100	5,280,000
11/11/2014	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	920	4,232,000
10/11/2014	4,800	0.20 ▲	4.35	4,800	4,800	4,800	110	528,000
07/11/2014	4,600	0.10 ▲	2.22	4,500	4,800	4,500	10,430	47,978,000
06/11/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,500	230	1,035,000
05/11/2014	4,500	0.00 ■■	0.00	4,200	4,500	4,200	180	810,000
04/11/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
03/11/2014	4,500	0.00 ■■	0.00	4,400	4,800	4,400	5,150	23,175,000
31/10/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,500	50	225,000
30/10/2014	4,500	0.00 ■■	0.00	4,200	4,500	4,200	110	495,000
29/10/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,500	90	405,000
28/10/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
27/10/2014	4,500	0.20 ▲	4.65	4,500	4,500	4,500	510	2,295,000
24/10/2014	4,300	-0.10 ▼	-2.27	4,100	4,300	4,100	230	989,000
23/10/2014	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
22/10/2014	4,400	0.00 ■■	0.00	4,600	4,600	4,100	1,220	5,368,000
21/10/2014	4,400	0.20 ▲	4.76	4,400	4,400	4,400	100	440,000
20/10/2014	4,200	0.10 ▲	2.44	4,300	4,300	4,100	5,010	21,042,000
17/10/2014	4,100	-0.30 ▼	-6.82	4,100	4,100	4,100	4,470	18,327,000
16/10/2014	4,400	-0.10 ▼	-2.22	4,200	4,400	4,200	2,200	9,680,000
15/10/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
14/10/2014	4,500	-0.10 ▼	-2.17	4,300	4,500	4,300	570	2,565,000
13/10/2014	4,600	0.20 ▲	4.55	4,200	4,600	4,200	4,770	21,942,000
10/10/2014	4,400	0.20 ▲	4.76	4,200	4,400	4,200	4,110	18,084,000
09/10/2014	4,200	-0.10 ▼	-2.33	4,300	4,500	4,200	12,260	51,492,000
08/10/2014	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	4,900	21,070,000
07/10/2014	4,400	-0.10 ▼	-2.22	4,400	4,500	4,300	960	4,224,000
06/10/2014	4,500	0.20 ▲	4.65	4,500	4,500	4,300	2,520	11,340,000
03/10/2014	4,300	0.00 ■■	0.00	4,500	4,500	4,300	4,460	19,178,000
02/10/2014	4,300	0.00 ■■	0.00	4,500	4,500	4,300	1,120	4,816,000
01/10/2014	4,300	-0.30 ▼	-6.52	4,400	4,400	4,300	2,020	8,686,000
30/09/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	350	1,610,000
29/09/2014	4,600	0.10 ▲	2.22	4,600	4,600	4,600	10	46,000
26/09/2014	4,500	0.20 ▲	4.65	4,600	4,600	4,100	600	2,700,000
25/09/2014	4,300	0.20 ▲	4.88	4,300	4,300	4,300	200	860,000
24/09/2014	4,100	-0.30 ▼	-6.82	4,100	4,100	4,100	1,000	4,100,000
23/09/2014	4,400	0.00 ■■	0.00	4,400	4,500	4,400	1,970	8,668,000
22/09/2014	4,400	-0.10 ▼	-2.22	4,600	4,600	4,400	20	88,000
19/09/2014	4,500	-0.20 ▼	-4.26	4,400	4,500	4,400	2,030	9,135,000
18/09/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,700	10	47,000
17/09/2014	4,700	0.20 ▲	4.44	4,700	4,700	4,400	520	2,444,000
16/09/2014	4,500	-0.30 ▼	-6.25	4,800	4,800	4,500	2,310	10,395,000
15/09/2014	4,800	0.00 ■■	0.00	4,500	4,800	4,500	1,010	4,848,000
12/09/2014	4,800	0.00 ■■	0.00	4,600	4,800	4,600	1,520	7,296,000
11/09/2014	4,800	0.20 ▲	4.35	4,800	4,800	4,600	170	816,000
10/09/2014	4,600	0.20 ▲	4.55	4,600	4,600	4,400	630	2,898,000
09/09/2014	4,400	-0.20 ▼	-4.35	4,300	4,400	4,300	12,960	57,024,000
08/09/2014	4,600	0.20 ▲	4.55	4,300	4,600	4,300	610	2,806,000
05/09/2014	4,400	-0.20 ▼	-4.35	4,500	4,700	4,400	5,740	25,256,000
04/09/2014	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	20	92,000
03/09/2014	4,800	0.20 ▲	4.35	4,800	4,800	4,800	10	48,000
29/08/2014	4,600	0.30 ▲	6.98	4,300	4,600	4,300	3,610	16,606,000
28/08/2014	4,300	-0.30 ▼	-6.52	4,300	4,500	4,300	6,560	28,208,000
27/08/2014	4,600	0.10 ▲	2.22	4,700	4,700	4,400	370	1,702,000
26/08/2014	4,500	0.20 ▲	4.65	4,500	4,500	4,500	10	45,000
25/08/2014	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	1,090	4,687,000
22/08/2014	4,400	-0.30 ▼	-6.38	4,500	4,500	4,400	4,100	18,040,000
21/08/2014	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	200	940,000
20/08/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
19/08/2014	5,000	0.00 ■■	0.00	5,000	5,000	4,700	930	4,650,000
18/08/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
15/08/2014	5,000	0.10 ▲	2.04	5,000	5,000	4,600	1,400	7,000,000
14/08/2014	4,900	0.30 ▲	6.52	4,900	4,900	4,900	10	49,000
13/08/2014	4,600	0.10 ▲	2.22	4,700	4,700	4,300	1,660	7,636,000
12/08/2014	4,500	0.00 ■■	0.00	4,200	4,800	4,200	2,690	12,105,000
11/08/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,500	10	45,000
08/08/2014	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	410	1,845,000
07/08/2014	4,700	0.00 ■■	0.00	4,600	4,700	4,500	1,800	8,460,000
06/08/2014	4,700	0.00 ■■	0.00	4,500	4,700	4,500	10,530	49,491,000
05/08/2014	4,700	0.00 ■■	0.00	4,600	4,900	4,600	1,210	5,687,000
04/08/2014	4,700	0.00 ■■	0.00	4,600	4,800	4,500	22,930	107,771,000
01/08/2014	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	10	47,000
31/07/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
30/07/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
29/07/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
28/07/2014	5,000	0.20 ▲	4.17	5,000	5,000	5,000	100	500,000
25/07/2014	4,800	0.30 ▲	6.67	4,800	4,800	4,200	9,030	43,344,000
24/07/2014	4,500	-0.20 ▼	-4.26	4,500	5,000	4,400	7,430	33,435,000
23/07/2014	4,700	0.30 ▲	6.82	4,500	4,700	4,500	2,310	10,857,000
22/07/2014	4,400	-0.30 ▼	-6.38	4,700	4,700	4,400	12,460	54,824,000
21/07/2014	4,700	-0.30 ▼	-6.00	4,800	4,800	4,700	3,550	16,685,000
18/07/2014	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	160	800,000
17/07/2014	5,300	-0.10 ▼	-1.85	5,300	5,300	5,200	1,720	9,116,000
16/07/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
15/07/2014	5,400	0.10 ▲	1.89	5,300	5,400	5,300	1,040	5,616,000
14/07/2014	5,300	0.30 ▲	6.00	5,300	5,300	5,300	8,850	46,905,000
11/07/2014	5,000	0.30 ▲	6.38	4,700	5,000	4,600	10,910	54,550,000
10/07/2014	4,700	-0.30 ▼	-6.00	4,800	4,800	4,700	1,990	9,353,000
09/07/2014	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	15,490	77,450,000
08/07/2014	5,200	-0.30 ▼	-5.45	5,600	5,600	5,200	11,680	60,736,000
07/07/2014	5,500	0.30 ▲	5.77	5,500	5,500	5,500	10,210	56,155,000
04/07/2014	5,200	0.30 ▲	6.12	5,200	5,200	5,200	4,020	20,904,000
03/07/2014	4,900	0.30 ▲	6.52	4,600	4,900	4,600	4,730	23,177,000
02/07/2014	4,600	0.30 ▲	6.98	4,600	4,600	4,500	12,400	57,040,000
01/07/2014	4,300	0.20 ▲	4.88	4,200	4,300	4,200	37,730	162,239,000
30/06/2014	4,100	0.20 ▲	5.13	4,000	4,100	4,000	11,070	45,387,000
27/06/2014	3,900	0.20 ▲	5.41	3,900	3,900	3,900	110	429,000
26/06/2014	3,700	0.00 ■■	0.00	3,900	3,900	3,700	3,740	13,838,000
25/06/2014	3,700	-0.20 ▼	-5.13	4,100	4,100	3,700	20	74,000
24/06/2014	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
23/06/2014	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	1,020	3,978,000
20/06/2014	4,100	0.10 ▲	2.50	4,100	4,100	4,100	520	2,132,000
19/06/2014	4,000	0.10 ▲	2.56	4,100	4,100	3,900	250	1,000,000
18/06/2014	3,900	-0.10 ▼	-2.50	4,200	4,200	3,900	610	2,379,000
17/06/2014	4,000	0.00 ■■	0.00	4,200	4,200	3,800	17,060	68,240,000
16/06/2014	4,000	0.20 ▲	5.26	4,000	4,000	4,000	10	40,000
13/06/2014	3,800	0.20 ▲	5.56	3,800	3,800	3,500	340	1,292,000
12/06/2014	3,600	-0.20 ▼	-5.26	3,600	3,900	3,600	410	1,476,000
11/06/2014	3,800	0.20 ▲	5.56	3,800	3,800	3,800	310	1,178,000
10/06/2014	3,600	-0.10 ▼	-2.70	3,900	3,900	3,600	20	72,000
09/06/2014	3,700	0.20 ▲	5.71	3,700	3,700	3,500	1,550	5,735,000
06/06/2014	3,500	0.10 ▲	2.94	3,500	3,600	3,500	3,990	13,965,000
05/06/2014	3,400	-0.20 ▼	-5.56	3,800	3,800	3,400	460	1,564,000
04/06/2014	3,600	-0.20 ▼	-5.26	3,600	3,800	3,600	10,720	38,592,000
03/06/2014	3,800	0.10 ▲	2.70	3,800	3,800	3,800	2,010	7,638,000
02/06/2014	3,700	0.20 ▲	5.71	3,500	3,700	3,500	3,450	12,765,000
30/05/2014	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	1,640	5,740,000
29/05/2014	3,700	-0.20 ▼	-5.13	4,100	4,100	3,700	5,430	20,091,000
28/05/2014	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	300	1,170,000
27/05/2014	4,000	-0.30 ▼	-6.98	4,000	4,000	4,000	1,040	4,160,000
26/05/2014	4,300	0.20 ▲	4.88	4,300	4,300	4,300	10	43,000
23/05/2014	4,100	0.10 ▲	2.50	4,200	4,200	3,800	24,660	101,106,000
22/05/2014	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
21/05/2014	4,000	0.00 ■■	0.00	4,000	4,000	4,000	110	440,000
20/05/2014	4,000	0.00 ■■	0.00	4,000	4,000	4,000	10	40,000
19/05/2014	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
16/05/2014	4,000	0.10 ▲	2.56	4,000	4,000	4,000	10	40,000
15/05/2014	3,900	0.00 ■■	0.00	3,900	3,900	3,900	10	39,000
14/05/2014	3,900	0.10 ▲	2.63	4,000	4,000	3,900	30	117,000
13/05/2014	3,800	0.20 ▲	5.56	3,800	3,800	3,800	10	38,000
12/05/2014	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
09/05/2014	3,600	0.00 ■■	0.00	3,600	3,600	3,600	1,170	4,212,000
08/05/2014	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
07/05/2014	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
06/05/2014	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
05/05/2014	3,600	0.20 ▲	5.88	3,600	3,600	3,600	100	360,000
29/04/2014	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
28/04/2014	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	11,880	40,392,000
25/04/2014	3,600	0.10 ▲	2.86	3,700	3,700	3,600	3,180	11,448,000
24/04/2014	3,500	-0.20 ▼	-5.41	3,900	3,900	3,500	410	1,435,000
23/04/2014	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	4,210	15,577,000
22/04/2014	3,900	0.10 ▲	2.63	3,900	3,900	3,900	10	39,000
21/04/2014	3,800	-0.10 ▼	-2.56	4,000	4,000	3,800	5,010	19,038,000
18/04/2014	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	11,200	43,680,000
17/04/2014	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
16/04/2014	4,000	0.10 ▲	2.56	3,900	4,100	3,900	10,400	41,600,000
15/04/2014	3,900	-0.20 ▼	-4.88	4,000	4,300	3,900	9,150	35,685,000
14/04/2014	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	10,740	44,034,000
11/04/2014	4,200	-0.30 ▼	-6.67	4,500	4,500	4,200	1,430	6,006,000
10/04/2014	4,500	0.00 ■■	0.00	4,200	4,700	4,200	1,050	4,725,000
08/04/2014	4,500	-0.20 ▼	-4.26	4,500	4,700	4,500	2,390	10,755,000
07/04/2014	4,700	0.00 ■■	0.00	4,900	4,900	4,700	7,330	34,451,000
04/04/2014	4,700	0.30 ▲	6.82	4,700	4,700	4,100	1,580	7,426,000
03/04/2014	4,400	0.20 ▲	4.76	4,400	4,400	4,300	15,850	69,740,000
02/04/2014	4,200	0.20 ▲	5.00	3,900	4,200	3,900	21,140	88,788,000
01/04/2014	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	2,660	10,640,000
31/03/2014	4,100	0.10 ▲	2.50	4,100	4,200	4,100	12,760	52,316,000
28/03/2014	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	47,900	191,600,000
27/03/2014	4,100	0.20 ▲	5.13	3,700	4,100	3,700	22,080	90,528,000
26/03/2014	3,900	-0.10 ▼	-2.50	4,200	4,200	3,900	16,600	64,740,000
25/03/2014	4,000	0.20 ▲	5.26	4,000	4,000	4,000	15,010	60,040,000
24/03/2014	3,800	0.20 ▲	5.56	3,800	3,800	3,700	113,680	431,984,000
21/03/2014	3,600	-0.20 ▼	-5.26	3,700	4,000	3,600	14,460	52,056,000
20/03/2014	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	15,620	59,356,000
19/03/2014	4,000	-0.30 ▼	-6.98	4,400	4,400	4,000	29,380	117,520,000
18/03/2014	4,300	0.20 ▲	4.88	4,200	4,300	4,200	3,450	14,835,000
17/03/2014	4,100	0.10 ▲	2.50	4,000	4,200	4,000	9,250	37,925,000
14/03/2014	4,000	-0.30 ▼	-6.98	4,000	4,400	4,000	5,840	23,360,000
13/03/2014	4,300	0.00 ■■	0.00	4,500	4,600	4,300	1,880	8,084,000
12/03/2014	4,300	0.10 ▲	2.38	4,300	4,300	4,300	10	43,000
11/03/2014	4,200	0.20 ▲	5.00	4,100	4,200	4,100	40	168,000
10/03/2014	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	150	600,000
07/03/2014	4,100	0.10 ▲	2.50	4,100	4,100	4,100	10	41,000
06/03/2014	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
05/03/2014	4,000	0.00 ■■	0.00	4,000	4,000	4,000	70	280,000
04/03/2014	4,000	0.20 ▲	5.26	4,000	4,000	4,000	10	40,000
03/03/2014	3,800	0.20 ▲	5.56	3,800	3,800	3,800	30	114,000
28/02/2014	3,600	-0.20 ▼	-5.26	3,600	3,700	3,600	15,350	55,260,000
27/02/2014	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	10	38,000
26/02/2014	4,000	0.10 ▲	2.56	4,000	4,000	4,000	3,100	12,400,000
25/02/2014	3,900	0.20 ▲	5.41	3,900	3,900	3,900	5,170	20,163,000
24/02/2014	3,700	0.20 ▲	5.71	3,700	3,700	3,700	3,610	13,357,000
21/02/2014	3,500	0.20 ▲	6.06	3,500	3,500	3,500	1,100	3,850,000
20/02/2014	3,300	0.20 ▲	6.45	3,300	3,300	3,300	100	330,000
19/02/2014	3,100	0.20 ▲	6.90	3,100	3,100	3,100	100	310,000
18/02/2014	2,900	0.10 ▲	3.57	2,900	2,900	2,900	160	464,000
17/02/2014	2,800	0.10 ▲	3.70	2,800	2,800	2,800	23,890	66,892,000
14/02/2014	2,700	0.10 ▲	3.85	2,700	2,700	2,700	10	27,000
13/02/2014	2,600	0.10 ▲	4.00	2,600	2,600	2,600	10	26,000
12/02/2014	2,500	0.10 ▲	4.17	2,500	2,500	2,500	850	2,125,000
11/02/2014	2,400	0.10 ▲	4.35	2,400	2,400	2,400	20	48,000
10/02/2014	2,300	0.00 ■■	0.00	2,300	2,300	2,300	0	0
07/02/2014	2,300	0.00 ■■	0.00	2,300	2,300	2,300	8,900	20,470,000
06/02/2014	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	400	920,000
27/01/2014	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
24/01/2014	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	10	24,000
23/01/2014	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	1,430	3,575,000
22/01/2014	2,600	0.00 ■■	0.00	2,600	2,600	2,600	1,000	2,600,000
21/01/2014	2,600	0.00 ■■	0.00	2,600	2,600	2,600	400	1,040,000
20/01/2014	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	1,310	3,406,000
17/01/2014	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	10	27,000
16/01/2014	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	520	1,456,000
15/01/2014	2,900	-0.20 ▼	-6.45	2,900	2,900	2,900	60	174,000
14/01/2014	3,100	-0.20 ▼	-6.06	3,100	3,100	3,100	990	3,069,000
13/01/2014	3,300	-0.20 ▼	-5.71	3,300	3,300	3,300	980	3,234,000
10/01/2014	3,500	0.00 ■■	0.00	3,500	3,500	3,500	100	350,000
09/01/2014	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	1,000	3,500,000
08/01/2014	3,600	0.00 ■■	0.00	3,600	3,600	3,600	1,000	3,600,000
07/01/2014	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	3,500	12,600,000
06/01/2014	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	1,000	3,700,000
03/01/2014	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	10	39,000
02/01/2014	4,100	-0.30 ▼	-6.82	4,100	4,100	4,100	410	1,681,000
31/12/2013	4,400	0.20 ▲	4.76	4,400	4,400	4,400	8,650	38,060,000
30/12/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
27/12/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
26/12/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
25/12/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
24/12/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
23/12/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
20/12/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
19/12/2013	4,200	-0.30 ▼	-6.67	4,200	4,200	4,200	10	42,000
18/12/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
17/12/2013	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	1,000	4,500,000
16/12/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
13/12/2013	4,600	0.10 ▲	2.22	4,600	4,600	4,600	10	46,000
12/12/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
11/12/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
10/12/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	10	45,000
09/12/2013	4,500	0.10 ▲	2.27	4,500	4,500	4,500	1,120	5,040,000
06/12/2013	4,400	0.10 ▲	2.33	4,400	4,400	4,400	2,250	9,900,000
05/12/2013	4,300	0.20 ▲	4.88	4,300	4,300	4,300	500	2,150,000
04/12/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,100	510	2,091,000
03/12/2013	4,000	0.20 ▲	5.26	4,000	4,000	4,000	2,750	11,000,000
02/12/2013	3,800	0.10 ▲	2.70	3,800	3,800	3,800	5,000	19,000,000
29/11/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,700	2,860	10,582,000
28/11/2013	3,500	0.20 ▲	6.06	3,500	3,500	3,500	820	2,870,000
27/11/2013	3,300	0.20 ▲	6.45	3,300	3,300	3,300	510	1,683,000
26/11/2013	3,100	0.20 ▲	6.90	3,100	3,100	3,100	510	1,581,000
25/11/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	410	1,189,000
22/11/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	10	28,000
21/11/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,700	10	27,000
20/11/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,600	10	26,000
19/11/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,500	10	25,000
18/11/2013	2,400	0.10 ▲	4.35	2,400	2,400	2,400	10	24,000
15/11/2013	2,300	0.10 ▲	4.55	2,300	2,300	2,300	10	23,000
14/11/2013	2,200	0.10 ▲	4.76	2,200	2,200	2,200	300	660,000
13/11/2013	2,100	0.00 ■■	0.00	2,100	2,100	2,100	2,340	4,914,000
12/11/2013	2,100	0.10 ▲	5.00	2,100	2,100	2,100	30	63,000
11/11/2013	2,000	0.00 ■■	0.00	2,000	2,000	2,000	3,000	6,000,000
08/11/2013	2,000	0.00 ■■	0.00	2,000	2,000	2,000	0	0
07/11/2013	2,000	0.00 ■■	0.00	2,000	2,000	2,000	0	0
06/11/2013	2,000	0.00 ■■	0.00	2,000	2,000	2,000	0	0
05/11/2013	2,000	0.00 ■■	0.00	2,000	2,000	2,000	300	600,000
04/11/2013	2,000	0.00 ■■	0.00	2,000	2,000	2,000	320	640,000
01/11/2013	2,000	-0.10 ▼	-4.76	2,000	2,000	2,000	1,110	2,220,000
31/10/2013	2,100	0.00 ■■	0.00	2,100	2,100	2,100	0	0
30/10/2013	2,100	0.00 ■■	0.00	2,100	2,100	2,100	0	0
29/10/2013	2,100	0.00 ■■	0.00	2,100	2,100	2,100	0	0
28/10/2013	2,100	-0.10 ▼	-4.55	2,100	2,100	2,100	60	126,000
25/10/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	1,000	2,200,000
24/10/2013	2,200	-0.10 ▼	-4.35	2,200	2,200	2,200	520	1,144,000
23/10/2013	2,300	0.00 ■■	0.00	2,300	2,300	2,300	0	0
22/10/2013	2,300	0.00 ■■	0.00	2,300	2,300	2,300	0	0
21/10/2013	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	10	23,000
18/10/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
17/10/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
16/10/2013	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	9,410	22,584,000
15/10/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,500	2,660	6,650,000
14/10/2013	2,400	0.10 ▲	4.35	2,400	2,400	2,400	10	24,000
11/10/2013	2,300	0.10 ▲	4.55	2,300	2,300	2,300	2,000	4,600,000
10/10/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
09/10/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
08/10/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
07/10/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
04/10/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
03/10/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
02/10/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
01/10/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
30/09/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
27/09/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
26/09/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
25/09/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
24/09/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
23/09/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
20/09/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
19/09/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
18/09/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
17/09/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
16/09/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
13/09/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
12/09/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
11/09/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
10/09/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
09/09/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
06/09/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
05/09/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
04/09/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
03/09/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
30/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
29/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
28/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
27/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
26/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
23/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
22/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
21/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
20/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
19/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
16/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
15/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
14/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
13/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
12/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
09/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
08/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
07/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
06/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
05/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
02/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
01/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
31/07/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
30/07/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
29/07/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
26/07/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
25/07/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
24/07/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
23/07/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
22/07/2013	2,200	-0.10 ▼	-4.35	2,200	2,200	2,200	2,010	4,422,000
19/07/2013	2,300	0.00 ■■	0.00	2,300	2,300	2,300	1,090	2,507,000
18/07/2013	2,300	0.00 ■■	0.00	2,300	2,300	2,300	0	0
17/07/2013	2,300	0.00 ■■	0.00	2,300	2,300	2,300	540	1,242,000
16/07/2013	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	10	23,000
15/07/2013	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	10	24,000
12/07/2013	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	2,000	5,000,000
11/07/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,600	750	1,950,000
10/07/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,500	2,000	5,000,000
09/07/2013	2,400	0.10 ▲	4.35	2,400	2,400	2,400	10	24,000
08/07/2013	2,300	0.10 ▲	4.55	2,300	2,300	2,300	10	23,000
05/07/2013	2,200	0.10 ▲	4.76	2,200	2,200	2,200	300	660,000
04/07/2013	2,100	0.10 ▲	5.00	2,100	2,100	2,100	70	147,000
03/07/2013	2,000	0.10 ▲	5.26	2,000	2,000	2,000	20	40,000
02/07/2013	1,900	0.00 ■■	0.00	1,900	1,900	1,900	0	0
01/07/2013	1,900	0.00 ■■	0.00	1,900	1,900	1,900	0	0
28/06/2013	1,900	-0.10 ▼	-5.00	1,900	1,900	1,900	10	19,000
27/06/2013	2,000	-0.10 ▼	-4.76	2,000	2,000	2,000	3,790	7,580,000
26/06/2013	2,100	-0.10 ▼	-4.55	2,100	2,100	2,100	2,330	4,893,000
25/06/2013	2,200	-0.10 ▼	-4.35	2,200	2,200	2,200	210	462,000
24/06/2013	2,300	0.00 ■■	0.00	2,300	2,300	2,300	0	0
21/06/2013	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	200	460,000
20/06/2013	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	20	48,000
19/06/2013	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	100	250,000
18/06/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	10	26,000
17/06/2013	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	100	270,000
14/06/2013	2,800	-0.20 ▼	-6.67	2,800	2,800	2,800	20	56,000
13/06/2013	3,000	-0.20 ▼	-6.25	3,000	3,000	3,000	200	600,000
12/06/2013	3,200	-0.20 ▼	-5.88	3,200	3,200	3,200	200	640,000
11/06/2013	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	500	1,700,000
10/06/2013	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	500	1,800,000
07/06/2013	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	1,380	5,244,000
06/06/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	100	400,000
05/06/2013	4,000	0.10 ▲	2.56	4,000	4,000	4,000	10	40,000
04/06/2013	3,900	0.20 ▲	5.41	3,900	3,900	3,900	30	117,000
03/06/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,700	210	777,000
31/05/2013	3,500	0.20 ▲	6.06	3,500	3,500	3,500	10	35,000
30/05/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
29/05/2013	3,300	0.20 ▲	6.45	3,300	3,300	3,300	120	396,000
28/05/2013	3,100	0.20 ▲	6.90	3,100	3,100	3,100	320	992,000
27/05/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	600	1,740,000
24/05/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	290	812,000
23/05/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,700	600	1,620,000
22/05/2013	2,600	0.10 ▲	4.00	2,400	2,600	2,400	4,270	11,102,000
21/05/2013	2,500	0.10 ▲	4.17	2,300	2,500	2,300	40	100,000
20/05/2013	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	1,700	4,080,000
17/05/2013	2,500	0.00 ■■	0.00	2,400	2,500	2,400	110	275,000
16/05/2013	2,500	0.10 ▲	4.17	2,300	2,500	2,300	1,550	3,875,000
15/05/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
14/05/2013	2,400	0.10 ▲	4.35	2,300	2,400	2,200	1,370	3,288,000
13/05/2013	2,300	0.00 ■■	0.00	2,300	2,400	2,300	11,770	27,071,000
10/05/2013	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	10,510	24,173,000
09/05/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,400	1,390	3,336,000
08/05/2013	2,400	0.10 ▲	4.35	2,300	2,400	2,300	1,590	3,816,000
07/05/2013	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	4,130	9,499,000
06/05/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,300	5,170	12,408,000
03/05/2013	2,400	0.10 ▲	4.35	2,300	2,400	2,300	520	1,248,000
02/05/2013	2,300	0.00 ■■	0.00	2,300	2,300	2,300	0	0
26/04/2013	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	10	23,000
25/04/2013	2,400	0.10 ▲	4.35	2,400	2,400	2,400	60	144,000
24/04/2013	2,300	0.00 ■■	0.00	2,200	2,300	2,200	650	1,495,000
23/04/2013	2,300	0.00 ■■	0.00	2,300	2,300	2,300	750	1,725,000
22/04/2013	2,300	0.00 ■■	0.00	2,200	2,300	2,200	3,270	7,521,000
18/04/2013	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	1,510	3,473,000
17/04/2013	2,400	0.00 ■■	0.00	2,300	2,400	2,300	3,040	7,296,000
16/04/2013	2,400	0.10 ▲	4.35	2,300	2,400	2,200	620	1,488,000
15/04/2013	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	3,640	8,372,000
12/04/2013	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	1,560	3,744,000
11/04/2013	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	2,400	6,000,000
10/04/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,500	3,500	9,100,000
09/04/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,600	570	1,482,000
08/04/2013	2,600	0.00 ■■	0.00	2,700	2,700	2,600	30	78,000
05/04/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,600	10	26,000
04/04/2013	2,500	0.00 ■■	0.00	2,400	2,500	2,400	4,370	10,925,000
03/04/2013	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	4,320	10,800,000
02/04/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,500	2,310	6,006,000
01/04/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,500	3,300	8,250,000
29/03/2013	2,400	0.00 ■■	0.00	2,300	2,400	2,300	4,670	11,208,000
28/03/2013	2,400	0.00 ■■	0.00	2,500	2,500	2,300	20,150	48,360,000
27/03/2013	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	20	48,000
26/03/2013	2,500	0.00 ■■	0.00	2,600	2,600	2,500	1,320	3,300,000
25/03/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,400	1,680	4,200,000
22/03/2013	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	570	1,425,000
21/03/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,500	3,100	8,060,000
20/03/2013	2,600	0.00 ■■	0.00	2,500	2,600	2,500	1,870	4,862,000
19/03/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,500	7,510	19,526,000
18/03/2013	2,600	-0.10 ▼	-3.70	2,700	2,800	2,600	5,350	13,910,000
15/03/2013	2,700	0.00 ■■	0.00	2,600	2,800	2,600	5,280	14,256,000
14/03/2013	2,700	0.00 ■■	0.00	2,800	2,800	2,700	4,030	10,881,000
13/03/2013	2,700	-0.20 ▼	-6.90	2,700	2,900	2,700	3,160	8,532,000
12/03/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,800	1,070	3,103,000
11/03/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,800	1,520	4,408,000
08/03/2013	2,800	-0.10 ▼	-3.45	2,700	2,800	2,700	60	168,000
07/03/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,800	50	145,000
06/03/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,800	20	58,000
05/03/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	10	28,000
04/03/2013	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	470	1,269,000
01/03/2013	2,800	-0.20 ▼	-6.67	3,000	3,000	2,800	8,920	24,976,000
28/02/2013	3,000	0.10 ▲	3.45	2,700	3,000	2,700	7,050	21,150,000
27/02/2013	2,900	-0.20 ▼	-6.45	2,900	2,900	2,900	1,710	4,959,000
26/02/2013	3,100	-0.20 ▼	-6.06	3,100	3,300	3,100	2,430	7,533,000
25/02/2013	3,300	-0.20 ▼	-5.71	3,300	3,300	3,300	2,750	9,075,000
22/02/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	2,270	7,945,000
21/02/2013	3,600	0.10 ▲	2.86	3,300	3,600	3,300	17,380	62,568,000
20/02/2013	3,500	0.00 ■■	0.00	3,300	3,500	3,300	1,450	5,075,000
19/02/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	650	2,275,000
18/02/2013	3,500	-0.20 ▼	-5.41	3,500	3,700	3,500	2,000	7,000,000
08/02/2013	3,700	0.10 ▲	2.78	3,800	3,800	3,600	5,870	21,719,000
07/02/2013	3,600	0.20 ▲	5.88	3,500	3,600	3,400	3,760	13,536,000
06/02/2013	3,400	0.20 ▲	6.25	3,400	3,400	3,400	70	238,000
05/02/2013	3,200	-0.20 ▼	-5.88	3,200	3,200	3,200	20	64,000
04/02/2013	3,400	0.10 ▲	3.03	3,400	3,400	3,400	80	272,000
01/02/2013	3,300	0.00 ■■	0.00	3,100	3,300	3,100	650	2,145,000
31/01/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
30/01/2013	3,300	0.10 ▲	3.12	3,100	3,300	3,100	1,040	3,432,000
29/01/2013	3,200	-0.20 ▼	-5.88	3,300	3,300	3,200	3,800	12,160,000
28/01/2013	3,400	-0.20 ▼	-5.56	3,600	3,600	3,400	2,940	9,996,000
25/01/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	2,560	9,216,000
24/01/2013	3,600	0.20 ▲	5.88	3,200	3,600	3,200	1,560	5,616,000
23/01/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
22/01/2013	3,400	-0.10 ▼	-2.86	3,600	3,600	3,400	2,100	7,140,000
21/01/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,400	12,690	44,415,000
18/01/2013	3,400	0.10 ▲	3.03	3,500	3,500	3,300	3,450	11,730,000
17/01/2013	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	3,520	11,616,000
16/01/2013	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	4,110	13,974,000
15/01/2013	3,600	-0.20 ▼	-5.26	3,800	3,800	3,600	2,600	9,360,000
14/01/2013	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	100	380,000
11/01/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	1,000	4,000,000
10/01/2013	4,100	-0.20 ▼	-4.65	4,100	4,100	4,100	10	41,000
09/01/2013	4,300	-0.20 ▼	-4.44	4,600	4,600	4,300	30	129,000
08/01/2013	4,500	0.20 ▲	4.65	4,500	4,500	4,500	10	45,000
07/01/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
04/01/2013	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	10	43,000
03/01/2013	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	100	450,000
02/01/2013	4,700	0.20 ▲	4.44	4,700	4,700	4,700	170	799,000
28/12/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
27/12/2012	4,500	0.20 ▲	4.65	4,100	4,500	4,100	700	3,150,000
26/12/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
25/12/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
24/12/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	100	430,000
21/12/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
20/12/2012	4,300	0.20 ▲	4.88	4,300	4,300	4,300	100	430,000
19/12/2012	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	500	2,050,000
18/12/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
17/12/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
14/12/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	100	420,000
13/12/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	30	126,000
12/12/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
11/12/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	30	120,000
10/12/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	100	390,000
07/12/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
06/12/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	10	38,000
05/12/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	480	1,776,000
04/12/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
03/12/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,600	50	180,000
30/11/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,500	200	700,000
29/11/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
28/11/2012	3,400	0.10 ▲	3.03	3,200	3,400	3,200	3,200	10,880,000
27/11/2012	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	10	33,000
26/11/2012	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	10	34,000
23/11/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
22/11/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
21/11/2012	3,500	0.10 ▲	2.94	3,400	3,500	3,400	1,920	6,720,000
20/11/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
19/11/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
16/11/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
15/11/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
14/11/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
13/11/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
12/11/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
09/11/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
08/11/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
07/11/2012	3,400	0.00 ■■	0.00	3,300	3,400	3,300	410	1,394,000
06/11/2012	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	40	136,000
05/11/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
02/11/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
01/11/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
31/10/2012	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	1,060	3,710,000
30/10/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	140	504,000
29/10/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
26/10/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	100	370,000
25/10/2012	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	30	114,000
24/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
23/10/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	40	160,000
22/10/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
19/10/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	10	39,000
18/10/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
17/10/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	10	38,000
16/10/2012	3,800	-0.20 ▼	-5.00	3,800	4,200	3,800	240	912,000
15/10/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	160	640,000
12/10/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	10	39,000
11/10/2012	3,800	0.00 ■■	0.00	3,900	3,900	3,800	340	1,292,000
10/10/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	10	38,000
09/10/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	310	1,178,000
08/10/2012	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	10	39,000
05/10/2012	4,100	-0.20 ▼	-4.65	4,100	4,100	4,100	560	2,296,000
04/10/2012	4,300	0.20 ▲	4.88	3,900	4,300	3,900	170	731,000
03/10/2012	4,100	-0.20 ▼	-4.65	4,100	4,100	4,100	1,100	4,510,000
02/10/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
01/10/2012	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	550	2,365,000
28/09/2012	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	440	1,980,000
27/09/2012	4,700	-0.20 ▼	-4.08	4,700	4,700	4,700	540	2,538,000
26/09/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
25/09/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
24/09/2012	4,900	-0.20 ▼	-3.92	4,900	4,900	4,900	50	245,000
21/09/2012	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	100	510,000
20/09/2012	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	10	53,000
19/09/2012	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	100	550,000
18/09/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
17/09/2012	5,700	-0.30 ▼	-5.00	5,700	6,100	5,700	120	684,000
14/09/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
13/09/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
12/09/2012	6,000	0.10 ▲	1.69	6,000	6,000	6,000	1,500	9,000,000
11/09/2012	5,900	-0.20 ▼	-3.28	5,900	5,900	5,900	160	944,000
10/09/2012	6,100	-0.10 ▼	-1.61	6,300	6,300	6,100	11,410	69,601,000
07/09/2012	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	6,500	40,300,000
06/09/2012	6,300	-0.10 ▼	-1.56	6,300	6,300	6,300	5,000	31,500,000
05/09/2012	6,400	0.20 ▲	3.23	6,200	6,400	5,900	9,170	58,688,000
04/09/2012	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	5,330	33,046,000
31/08/2012	6,300	0.30 ▲	5.00	6,100	6,300	5,700	21,920	138,096,000
30/08/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	7,150	42,900,000
29/08/2012	6,000	0.00 ■■	0.00	6,300	6,300	6,000	15,000	90,000,000
28/08/2012	6,000	0.00 ■■	0.00	5,800	6,000	5,800	5,000	30,000,000
27/08/2012	6,000	0.00 ■■	0.00	5,900	6,000	5,700	9,300	55,800,000
24/08/2012	6,000	0.10 ▲	1.69	5,900	6,000	5,900	7,020	42,120,000
23/08/2012	5,900	-0.10 ▼	-1.67	6,100	6,100	5,900	4,450	26,255,000
22/08/2012	6,000	0.10 ▲	1.69	5,900	6,000	5,900	4,600	27,600,000
21/08/2012	5,900	0.00 ■■	0.00	6,100	6,100	5,900	3,100	18,290,000
20/08/2012	5,900	0.00 ■■	0.00	6,100	6,100	5,900	5,110	30,149,000
17/08/2012	5,900	-0.30 ▼	-4.84	6,200	6,300	5,900	11,690	68,971,000
16/08/2012	6,200	0.10 ▲	1.64	6,100	6,200	6,100	6,020	37,324,000
15/08/2012	6,100	-0.10 ▼	-1.61	6,200	6,300	6,100	9,080	55,388,000
14/08/2012	6,200	0.00 ■■	0.00	6,100	6,200	6,100	5,140	31,868,000
13/08/2012	6,200	0.10 ▲	1.64	6,100	6,200	6,100	6,950	43,090,000
10/08/2012	6,100	0.00 ■■	0.00	6,100	6,300	6,100	13,560	82,716,000
09/08/2012	6,100	0.00 ■■	0.00	6,100	6,100	6,100	2,000	12,200,000
08/08/2012	6,100	0.00 ■■	0.00	6,200	6,300	6,100	8,070	49,227,000
07/08/2012	6,100	0.00 ■■	0.00	6,300	6,300	6,100	8,100	49,410,000
06/08/2012	6,100	0.20 ▲	3.39	5,700	6,100	5,700	5,930	36,173,000
03/08/2012	5,900	0.00 ■■	0.00	5,900	6,000	5,900	3,290	19,411,000
02/08/2012	5,900	-0.10 ▼	-1.67	5,900	5,900	5,900	20	118,000
01/08/2012	6,000	0.10 ▲	1.69	5,900	6,000	5,900	4,890	29,340,000
31/07/2012	5,900	0.10 ▲	1.72	6,000	6,000	5,900	1,120	6,608,000
30/07/2012	5,800	0.00 ■■	0.00	5,800	5,800	5,800	1,050	6,090,000
27/07/2012	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	1,020	5,916,000
26/07/2012	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	2,010	11,859,000
25/07/2012	6,000	-0.10 ▼	-1.64	6,000	6,000	6,000	1,650	9,900,000
24/07/2012	6,100	0.00 ■■	0.00	6,200	6,200	6,100	3,240	19,764,000
23/07/2012	6,100	0.10 ▲	1.67	6,100	6,100	6,100	2,000	12,200,000
20/07/2012	6,000	0.10 ▲	1.69	5,800	6,000	5,800	1,000	6,000,000
19/07/2012	5,900	-0.30 ▼	-4.84	6,000	6,000	5,900	1,400	8,260,000
18/07/2012	6,200	0.20 ▲	3.33	6,200	6,200	6,200	2,020	12,524,000
17/07/2012	6,000	0.00 ■■	0.00	6,200	6,200	5,700	6,130	36,780,000
16/07/2012	6,000	0.20 ▲	3.45	6,000	6,000	6,000	10	60,000
13/07/2012	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
12/07/2012	5,800	-0.30 ▼	-4.92	6,300	6,300	5,800	4,970	28,826,000
11/07/2012	6,100	0.00 ■■	0.00	6,100	6,300	5,900	6,520	39,772,000
10/07/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	10	61,000
09/07/2012	5,900	0.20 ▲	3.51	5,700	5,900	5,700	1,010	5,959,000
06/07/2012	5,700	-0.10 ▼	-1.72	5,700	5,700	5,700	10	57,000
05/07/2012	5,800	-0.10 ▼	-1.69	5,800	5,800	5,700	10,190	59,102,000
04/07/2012	5,900	-0.10 ▼	-1.67	6,100	6,200	5,900	4,480	26,432,000
03/07/2012	6,000	-0.30 ▼	-4.76	6,000	6,400	6,000	9,600	57,600,000
02/07/2012	6,300	0.20 ▲	3.28	6,200	6,300	6,200	8,900	56,070,000
29/06/2012	6,100	0.20 ▲	3.39	5,900	6,100	5,900	6,100	37,210,000
28/06/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,900	7,000	41,300,000
27/06/2012	5,700	0.00 ■■	0.00	5,900	5,900	5,500	5,690	32,433,000
26/06/2012	5,700	0.00 ■■	0.00	5,900	5,900	5,700	150	855,000
25/06/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,600	6,150	35,055,000
22/06/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	880	5,016,000
21/06/2012	5,700	-0.10 ▼	-1.72	5,700	5,700	5,700	950	5,415,000
20/06/2012	5,800	-0.20 ▼	-3.33	6,200	6,200	5,800	820	4,756,000
19/06/2012	6,000	-0.10 ▼	-1.64	6,000	6,200	5,800	8,210	49,260,000
18/06/2012	6,100	0.10 ▲	1.67	6,000	6,200	6,000	10,240	62,464,000
15/06/2012	6,000	0.10 ▲	1.69	5,700	6,000	5,700	6,600	39,600,000
14/06/2012	5,900	-0.10 ▼	-1.67	5,700	5,900	5,700	8,100	47,790,000
13/06/2012	6,000	0.10 ▲	1.69	5,700	6,000	5,700	6,110	36,660,000
12/06/2012	5,900	0.00 ■■	0.00	5,700	5,900	5,700	8,410	49,619,000
11/06/2012	5,900	0.00 ■■	0.00	6,000	6,000	5,900	1,100	6,490,000
08/06/2012	5,900	0.00 ■■	0.00	6,000	6,000	5,700	9,850	58,115,000
07/06/2012	5,900	0.00 ■■	0.00	6,000	6,000	5,900	3,090	18,231,000
06/06/2012	5,900	0.00 ■■	0.00	6,000	6,000	5,800	3,050	17,995,000
05/06/2012	5,900	0.00 ■■	0.00	5,700	5,900	5,700	10,000	59,000,000
04/06/2012	5,900	-0.20 ▼	-3.28	6,200	6,200	5,900	5,100	30,090,000
01/06/2012	6,100	0.20 ▲	3.39	5,700	6,100	5,700	6,230	38,003,000
31/05/2012	5,900	0.00 ■■	0.00	6,000	6,000	5,900	8,240	48,616,000
30/05/2012	5,900	0.00 ■■	0.00	5,700	5,900	5,700	2,570	15,163,000
29/05/2012	5,900	0.00 ■■	0.00	5,700	5,900	5,700	18,460	108,914,000
28/05/2012	5,900	0.00 ■■	0.00	5,700	5,900	5,700	4,010	23,659,000
25/05/2012	5,900	0.00 ■■	0.00	5,900	6,000	5,900	8,500	50,150,000
24/05/2012	5,900	0.00 ■■	0.00	5,900	6,000	5,700	17,850	105,315,000
23/05/2012	5,900	0.00 ■■	0.00	5,900	6,000	5,700	16,900	99,710,000
22/05/2012	5,900	0.00 ■■	0.00	5,700	5,900	5,700	9,370	55,283,000
21/05/2012	5,900	0.10 ▲	1.72	5,600	5,900	5,600	20,010	118,059,000
18/05/2012	5,800	-0.20 ▼	-3.33	5,700	5,800	5,700	8,030	46,574,000
17/05/2012	6,000	0.10 ▲	1.69	5,900	6,000	5,900	7,320	43,920,000
16/05/2012	5,900	-0.10 ▼	-1.67	5,700	6,000	5,700	6,660	39,294,000
15/05/2012	6,000	-0.10 ▼	-1.64	5,900	6,200	5,800	32,910	197,460,000
14/05/2012	6,100	0.10 ▲	1.67	5,900	6,100	5,800	14,930	91,073,000
11/05/2012	6,000	0.00 ■■	0.00	5,800	6,100	5,800	13,960	83,760,000
10/05/2012	6,000	0.20 ▲	3.45	5,800	6,000	5,800	8,430	50,580,000
09/05/2012	5,800	0.20 ▲	3.57	5,700	5,800	5,700	11,080	64,264,000
08/05/2012	5,600	0.20 ▲	3.70	5,500	5,600	5,500	10,100	56,560,000
07/05/2012	5,400	0.20 ▲	3.85	5,300	5,400	5,000	28,520	154,008,000
04/05/2012	5,200	0.10 ▲	1.96	5,200	5,200	5,200	7,030	36,556,000
03/05/2012	5,100	-0.20 ▼	-3.77	5,300	5,500	5,100	9,690	49,419,000
02/05/2012	5,300	-0.20 ▼	-3.64	5,400	5,500	5,300	9,550	50,615,000
27/04/2012	5,500	0.10 ▲	1.85	5,200	5,500	5,200	8,130	44,715,000
26/04/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,200	17,940	96,876,000
25/04/2012	5,400	0.10 ▲	1.89	5,200	5,400	5,100	17,670	95,418,000
24/04/2012	5,300	0.00 ■■	0.00	5,200	5,400	5,100	11,080	58,724,000
23/04/2012	5,300	0.10 ▲	1.92	5,100	5,300	5,000	13,380	70,914,000
20/04/2012	5,200	0.00 ■■	0.00	5,000	5,300	5,000	22,070	114,764,000
19/04/2012	5,200	-0.20 ▼	-3.70	5,400	5,500	5,200	31,200	162,240,000
18/04/2012	5,400	0.20 ▲	3.85	5,200	5,400	5,100	18,050	97,470,000
17/04/2012	5,200	0.20 ▲	4.00	5,100	5,200	4,900	17,870	92,924,000
16/04/2012	5,000	0.20 ▲	4.17	4,600	5,000	4,600	49,780	248,900,000
13/04/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,600	17,130	82,224,000
12/04/2012	4,800	0.10 ▲	2.13	4,700	4,800	4,600	18,000	86,400,000
11/04/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,600	20,590	96,773,000
10/04/2012	4,700	-0.10 ▼	-2.08	4,600	4,700	4,600	16,710	78,537,000
09/04/2012	4,800	0.10 ▲	2.13	4,800	4,800	4,700	8,600	41,280,000
06/04/2012	4,700	0.10 ▲	2.17	4,700	4,700	4,400	6,370	29,939,000
05/04/2012	4,600	0.10 ▲	2.22	4,500	4,600	4,300	9,430	43,378,000
04/04/2012	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	27,020	121,590,000
03/04/2012	4,700	-0.10 ▼	-2.08	4,800	4,800	4,600	17,030	80,041,000
30/03/2012	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	55,960	268,608,000
29/03/2012	5,000	0.20 ▲	4.17	4,900	5,000	4,800	14,890	74,450,000
28/03/2012	4,800	-0.10 ▼	-2.04	5,100	5,100	4,800	130,020	624,096,000
27/03/2012	4,900	0.20 ▲	4.26	4,900	4,900	4,900	13,460	65,954,000
26/03/2012	4,700	0.20 ▲	4.44	4,700	4,700	4,400	103,040	484,288,000
23/03/2012	4,500	0.20 ▲	4.65	4,400	4,500	4,300	27,760	124,920,000
22/03/2012	4,300	-0.20 ▼	-4.44	4,400	4,500	4,300	43,650	187,695,000
21/03/2012	4,500	-0.20 ▼	-4.26	4,700	4,900	4,500	54,460	245,070,000
20/03/2012	4,700	-0.20 ▼	-4.08	5,000	5,000	4,700	12,050	56,635,000
19/03/2012	4,900	-0.10 ▼	-2.00	5,100	5,100	4,800	10,020	49,098,000
16/03/2012	5,000	-0.20 ▼	-3.85	5,000	5,200	5,000	12,500	62,500,000
15/03/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	11,530	59,956,000
14/03/2012	5,400	-0.20 ▼	-3.57	5,400	5,600	5,400	7,090	38,286,000
13/03/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	3,900	21,840,000
12/03/2012	5,600	-0.10 ▼	-1.75	5,600	5,700	5,500	6,510	36,456,000
09/03/2012	5,700	0.00 ■■	0.00	5,900	5,900	5,700	230	1,311,000
08/03/2012	5,700	0.00 ■■	0.00	5,800	5,900	5,700	2,850	16,245,000
07/03/2012	5,700	-0.30 ▼	-5.00	5,700	5,900	5,700	6,590	37,563,000
06/03/2012	6,000	0.00 ■■	0.00	6,200	6,200	5,900	5,190	31,140,000
05/03/2012	6,000	0.20 ▲	3.45	6,000	6,000	6,000	15,250	91,500,000
02/03/2012	5,800	-0.30 ▼	-4.92	5,800	6,100	5,800	2,220	12,876,000
01/03/2012	6,100	0.20 ▲	3.39	6,100	6,100	5,800	1,050	6,405,000
29/02/2012	5,900	-0.30 ▼	-4.84	5,900	6,200	5,900	7,530	44,427,000
28/02/2012	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	7,100	44,020,000
27/02/2012	6,500	-0.10 ▼	-1.52	6,600	6,600	6,300	6,000	39,000,000
24/02/2012	6,600	-0.10 ▼	-1.49	6,700	6,700	6,400	3,320	21,912,000
23/02/2012	6,700	0.00 ■■	0.00	6,400	6,700	6,400	3,980	26,666,000
22/02/2012	6,700	-0.10 ▼	-1.47	6,600	7,000	6,600	1,850	12,395,000
21/02/2012	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	3,460	23,528,000
20/02/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	20	140,000
17/02/2012	7,000	0.10 ▲	1.45	6,700	7,000	6,700	460	3,220,000
16/02/2012	6,900	-0.10 ▼	-1.43	6,900	6,900	6,700	540	3,726,000
15/02/2012	7,000	0.00 ■■	0.00	6,700	7,000	6,700	1,220	8,540,000
14/02/2012	7,000	0.00 ■■	0.00	6,700	7,000	6,700	410	2,870,000
13/02/2012	7,000	0.20 ▲	2.94	7,000	7,000	7,000	120	840,000
10/02/2012	6,800	-0.20 ▼	-2.86	6,800	6,800	6,700	2,300	15,640,000
09/02/2012	7,000	-0.30 ▼	-4.11	7,100	7,100	7,000	2,540	17,780,000
08/02/2012	7,300	-0.10 ▼	-1.35	7,100	7,500	7,100	2,210	16,133,000
07/02/2012	7,400	-0.20 ▼	-2.63	7,400	7,400	7,300	2,600	19,240,000
06/02/2012	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	2,000	15,200,000
03/02/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	20	158,000
02/02/2012	7,900	0.10 ▲	1.28	7,500	7,900	7,500	1,520	12,008,000
01/02/2012	7,800	-0.40 ▼	-4.88	7,800	7,800	7,800	1,010	7,878,000
31/01/2012	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
30/01/2012	8,200	0.30 ▲	3.80	8,200	8,200	8,200	10	82,000
20/01/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	5,000	39,500,000
19/01/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
18/01/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	100	790,000
17/01/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
16/01/2012	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	160	1,264,000
13/01/2012	8,000	0.10 ▲	1.27	8,000	8,000	8,000	100	800,000
12/01/2012	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	400	3,160,000
11/01/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	300	2,400,000
10/01/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	300	2,400,000
09/01/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	500	4,000,000
06/01/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	500	4,000,000
05/01/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,000	8,000,000
04/01/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	220	1,760,000
03/01/2012	8,000	0.30 ▲	3.90	8,000	8,000	8,000	90	720,000
30/12/2011	7,700	0.30 ▲	4.05	7,300	7,700	7,100	2,190	16,863,000
29/12/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,400	1,000	7,400,000
28/12/2011	7,400	-0.30 ▼	-3.90	7,700	8,000	7,400	5,210	38,554,000
27/12/2011	7,700	0.00 ■■	0.00	7,700	7,700	7,700	2,000	15,400,000
26/12/2011	7,700	0.10 ▲	1.32	7,600	7,700	7,600	2,100	16,170,000
23/12/2011	7,600	-0.30 ▼	-3.80	8,000	8,000	7,600	2,310	17,556,000
22/12/2011	7,900	-0.10 ▼	-1.25	7,900	8,000	7,900	210	1,659,000
21/12/2011	8,000	0.20 ▲	2.56	8,000	8,000	8,000	200	1,600,000
20/12/2011	7,800	-0.40 ▼	-4.88	7,800	7,800	7,800	4,100	31,980,000
19/12/2011	8,200	-0.10 ▼	-1.20	8,600	8,600	8,000	3,620	29,684,000
16/12/2011	8,300	0.10 ▲	1.22	8,200	8,300	8,200	2,300	19,090,000
15/12/2011	8,200	0.20 ▲	2.50	7,800	8,200	7,800	3,470	28,454,000
14/12/2011	8,000	-0.30 ▼	-3.61	8,600	8,600	7,900	6,690	53,520,000
13/12/2011	8,300	-0.10 ▼	-1.19	8,100	8,300	8,100	3,100	25,730,000
12/12/2011	8,400	0.00 ■■	0.00	8,000	8,400	8,000	6,970	58,548,000
09/12/2011	8,400	0.30 ▲	3.70	8,400	8,400	8,400	2,200	18,480,000
08/12/2011	8,100	-0.20 ▼	-2.41	8,000	8,100	7,900	4,100	33,210,000
07/12/2011	8,300	-0.10 ▼	-1.19	8,200	8,300	8,000	5,100	42,330,000
06/12/2011	8,400	0.30 ▲	3.70	8,000	8,400	7,900	6,910	58,044,000
05/12/2011	8,100	-0.30 ▼	-3.57	8,000	8,100	8,000	7,280	58,968,000
02/12/2011	8,400	0.40 ▲	5.00	8,400	8,400	8,400	2,010	16,884,000
01/12/2011	8,000	0.00 ■■	0.00	8,400	8,400	8,000	7,010	56,080,000
30/11/2011	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	5,010	40,080,000
29/11/2011	8,100	0.00 ■■	0.00	8,000	8,100	8,000	3,300	26,730,000
28/11/2011	8,100	-0.20 ▼	-2.41	8,300	8,600	8,000	10,390	84,159,000
25/11/2011	8,300	0.20 ▲	2.47	7,900	8,300	7,900	8,030	66,649,000
24/11/2011	8,100	0.00 ■■	0.00	7,800	8,100	7,800	9,460	76,626,000
23/11/2011	8,100	0.10 ▲	1.25	8,000	8,100	8,000	10,500	85,050,000
22/11/2011	8,000	-0.10 ▼	-1.23	8,000	8,000	7,800	3,310	26,480,000
21/11/2011	8,100	0.00 ■■	0.00	8,100	8,100	8,000	6,500	52,650,000
18/11/2011	8,100	-0.40 ▼	-4.71	8,200	8,200	8,100	9,700	78,570,000
17/11/2011	8,500	-0.10 ▼	-1.16	8,600	8,800	8,500	4,800	40,800,000
16/11/2011	8,600	0.40 ▲	4.88	8,100	8,600	8,100	1,490	12,814,000
15/11/2011	8,200	0.00 ■■	0.00	8,100	8,200	8,000	9,290	76,178,000
14/11/2011	8,200	-0.30 ▼	-3.53	8,200	8,200	8,200	4,100	33,620,000
11/11/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,300	5,470	46,495,000
10/11/2011	8,500	-0.10 ▼	-1.16	8,700	8,700	8,300	5,920	50,320,000
09/11/2011	8,600	0.10 ▲	1.18	8,300	8,600	8,300	2,020	17,372,000
08/11/2011	8,500	-0.30 ▼	-3.41	8,400	8,700	8,400	3,600	30,600,000
07/11/2011	8,800	0.30 ▲	3.53	8,800	8,800	8,800	700	6,160,000
04/11/2011	8,500	0.00 ■■	0.00	8,300	8,500	8,300	4,790	40,715,000
03/11/2011	8,500	0.20 ▲	2.41	8,500	8,500	8,500	300	2,550,000
02/11/2011	8,300	-0.20 ▼	-2.35	8,300	8,300	8,100	10,900	90,470,000
01/11/2011	8,500	0.00 ■■	0.00	8,600	8,700	8,300	7,370	62,645,000
31/10/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	4,150	35,275,000
28/10/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	3,000	25,500,000
27/10/2011	8,500	0.10 ▲	1.19	8,500	8,500	8,500	1,000	8,500,000
26/10/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,300	6,600	55,440,000
25/10/2011	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	200	1,680,000
24/10/2011	8,500	0.00 ■■	0.00	8,600	8,700	8,500	6,460	54,910,000
21/10/2011	8,500	0.10 ▲	1.19	8,400	8,500	8,400	5,700	48,450,000
20/10/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,400	2,940	24,696,000
19/10/2011	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	400	3,360,000
18/10/2011	8,500	0.00 ■■	0.00	8,200	8,500	8,200	7,660	65,110,000
17/10/2011	8,500	-0.10 ▼	-1.16	8,500	8,500	8,500	1,640	13,940,000
14/10/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	3,000	25,800,000
13/10/2011	8,600	-0.10 ▼	-1.15	8,700	8,800	8,600	6,350	54,610,000
12/10/2011	8,700	0.20 ▲	2.35	8,600	8,700	8,600	6,300	54,810,000
11/10/2011	8,500	0.00 ■■	0.00	8,700	8,700	8,500	8,040	68,340,000
10/10/2011	8,500	0.00 ■■	0.00	8,700	8,700	8,500	13,160	111,860,000
07/10/2011	8,500	0.00 ■■	0.00	8,400	8,500	8,400	19,000	161,500,000
06/10/2011	8,500	0.00 ■■	0.00	8,300	8,700	8,300	19,590	166,515,000
05/10/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	5,520	46,920,000
04/10/2011	8,500	0.00 ■■	0.00	8,400	8,500	8,400	25,920	220,320,000
03/10/2011	8,500	0.00 ■■	0.00	8,300	8,600	8,300	26,250	223,125,000
30/09/2011	8,500	0.00 ■■	0.00	8,300	8,500	8,300	29,110	247,435,000
29/09/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,400	20,000	170,000,000
28/09/2011	8,500	-0.10 ▼	-1.16	8,500	8,800	8,500	29,800	253,300,000
27/09/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,200	34,520	296,872,000
26/09/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,200	8,210	70,606,000
23/09/2011	8,600	0.10 ▲	1.18	8,500	8,600	8,500	18,000	154,800,000
22/09/2011	8,500	0.00 ■■	0.00	8,300	8,700	8,100	36,380	309,230,000
21/09/2011	8,500	-0.20 ▼	-2.30	8,400	8,500	8,400	20,000	170,000,000
20/09/2011	8,700	0.20 ▲	2.35	8,700	8,700	8,700	4,000	34,800,000
19/09/2011	8,500	0.00 ■■	0.00	8,700	8,700	8,300	22,700	192,950,000
16/09/2011	8,500	0.00 ■■	0.00	8,500	8,700	8,100	54,690	464,865,000
15/09/2011	8,500	-0.10 ▼	-1.16	8,500	8,500	8,400	16,000	136,000,000
14/09/2011	8,600	0.00 ■■	0.00	8,800	8,800	8,300	25,400	218,440,000
13/09/2011	8,600	0.10 ▲	1.18	8,200	8,600	8,200	5,610	48,246,000
12/09/2011	8,500	0.00 ■■	0.00	8,800	8,800	8,300	23,700	201,450,000
09/09/2011	8,500	0.20 ▲	2.41	8,600	8,600	8,300	14,320	121,720,000
08/09/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	43,780	363,374,000
07/09/2011	8,300	0.00 ■■	0.00	8,600	8,600	7,900	35,390	293,737,000
06/09/2011	8,300	0.00 ■■	0.00	7,900	8,500	7,900	28,710	238,293,000
05/09/2011	8,300	0.00 ■■	0.00	8,600	8,600	8,000	26,800	222,440,000
01/09/2011	8,300	0.20 ▲	2.47	7,700	8,400	7,700	5,420	44,986,000
31/08/2011	8,100	-0.30 ▼	-3.57	8,000	8,400	8,000	6,550	53,055,000
30/08/2011	8,400	0.00 ■■	0.00	8,000	8,400	8,000	3,610	30,324,000
29/08/2011	8,400	0.00 ■■	0.00	8,000	8,400	8,000	5,560	46,704,000
26/08/2011	8,400	0.00 ■■	0.00	8,000	8,400	8,000	2,210	18,564,000
25/08/2011	8,400	0.00 ■■	0.00	8,000	8,400	8,000	1,990	16,716,000
24/08/2011	8,400	0.10 ▲	1.20	8,000	8,400	8,000	1,700	14,280,000
23/08/2011	8,300	0.00 ■■	0.00	7,900	8,300	7,900	13,000	107,900,000
22/08/2011	8,300	0.00 ■■	0.00	8,000	8,300	8,000	1,050	8,715,000
19/08/2011	8,300	-0.40 ▼	-4.60	8,300	8,600	8,300	1,160	9,628,000
18/08/2011	8,700	0.00 ■■	0.00	8,800	8,800	8,600	1,100	9,570,000
17/08/2011	8,700	-0.10 ▼	-1.14	8,700	8,700	8,600	1,000	8,700,000
16/08/2011	8,800	0.10 ▲	1.15	8,600	8,800	8,600	4,040	35,552,000
15/08/2011	8,700	0.30 ▲	3.57	8,600	8,700	8,600	20	174,000
12/08/2011	8,400	0.20 ▲	2.44	8,400	8,400	8,200	3,790	31,836,000
11/08/2011	8,200	0.00 ■■	0.00	7,800	8,200	7,800	14,810	121,442,000
10/08/2011	8,200	-0.40 ▼	-4.65	8,600	8,900	8,200	5,770	47,314,000
09/08/2011	8,600	0.20 ▲	2.38	8,600	8,600	8,300	2,910	25,026,000
08/08/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
05/08/2011	8,400	0.10 ▲	1.20	8,300	8,400	8,300	6,400	53,760,000
04/08/2011	8,300	0.10 ▲	1.22	8,000	8,300	7,800	3,560	29,548,000
03/08/2011	8,200	0.00 ■■	0.00	8,100	8,200	7,800	4,920	40,344,000
02/08/2011	8,200	-0.20 ▼	-2.38	8,000	8,200	8,000	1,110	9,102,000
01/08/2011	8,400	0.20 ▲	2.44	8,600	8,600	7,800	5,140	43,176,000
29/07/2011	8,200	0.00 ■■	0.00	8,200	8,600	7,800	3,230	26,486,000
28/07/2011	8,200	-0.20 ▼	-2.38	8,000	8,200	8,000	35,580	291,756,000
27/07/2011	8,400	0.00 ■■	0.00	8,100	8,400	8,100	4,500	37,800,000
26/07/2011	8,400	-0.10 ▼	-1.18	8,400	8,400	8,200	9,290	78,036,000
25/07/2011	8,500	0.00 ■■	0.00	8,400	8,500	8,200	3,650	31,025,000
22/07/2011	8,500	0.00 ■■	0.00	8,400	8,500	8,100	2,030	17,255,000
21/07/2011	8,500	-0.30 ▼	-3.41	8,800	8,800	8,500	3,010	25,585,000
20/07/2011	8,800	0.30 ▲	3.53	8,300	8,800	8,300	510	4,488,000
19/07/2011	8,500	-0.10 ▼	-1.16	8,500	8,900	8,500	1,290	10,965,000
18/07/2011	8,600	0.00 ■■	0.00	9,000	9,000	8,300	315	2,709,000
15/07/2011	8,600	0.00 ■■	0.00	8,300	8,600	8,200	3,080	26,488,000
14/07/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,500	3,200	27,520,000
13/07/2011	8,600	-0.10 ▼	-1.15	8,700	8,700	8,400	3,360	28,896,000
12/07/2011	8,700	-0.30 ▼	-3.33	9,100	9,100	8,600	7,320	63,684,000
11/07/2011	9,000	0.00 ■■	0.00	9,200	9,200	9,000	3,900	35,100,000
08/07/2011	9,000	0.00 ■■	0.00	9,200	9,200	9,000	2,820	25,380,000
07/07/2011	9,000	0.40 ▲	4.65	8,400	9,000	8,400	9,060	81,540,000
06/07/2011	8,600	-0.10 ▼	-1.15	8,400	8,600	8,300	11,780	101,308,000
05/07/2011	8,700	0.20 ▲	2.35	8,500	8,700	8,200	19,000	165,300,000
04/07/2011	8,500	-0.40 ▼	-4.49	8,800	8,800	8,500	3,320	28,220,000
01/07/2011	8,900	0.00 ■■	0.00	9,200	9,200	8,600	10,520	93,628,000
30/06/2011	8,900	0.00 ■■	0.00	8,900	9,000	8,500	7,210	64,169,000
29/06/2011	8,900	-0.10 ▼	-1.11	8,800	8,900	8,600	27,060	240,834,000
28/06/2011	9,000	0.00 ■■	0.00	8,800	9,000	8,700	9,000	81,000,000
27/06/2011	9,000	0.20 ▲	2.27	8,400	9,000	8,400	20	180,000
24/06/2011	8,800	0.20 ▲	2.33	8,500	8,800	8,200	3,670	32,296,000
23/06/2011	8,600	-0.40 ▼	-4.44	8,600	9,300	8,600	5,660	48,676,000
22/06/2011	9,000	-0.20 ▼	-2.17	9,300	9,300	9,000	5,650	50,850,000
21/06/2011	9,200	-0.10 ▼	-1.08	9,300	9,300	9,000	5,450	50,140,000
20/06/2011	9,300	-0.30 ▼	-3.12	9,500	9,500	9,300	6,200	57,660,000
17/06/2011	9,600	0.30 ▲	3.23	9,300	9,600	9,000	16,720	160,512,000
16/06/2011	9,300	0.40 ▲	4.49	9,000	9,300	8,500	11,890	110,577,000
15/06/2011	8,900	0.10 ▲	1.14	8,800	9,000	8,400	22,190	197,491,000
14/06/2011	8,800	0.40 ▲	4.76	8,600	8,800	8,600	36,700	322,960,000
13/06/2011	8,400	0.40 ▲	5.00	8,400	8,400	8,100	16,870	141,708,000
10/06/2011	8,000	0.30 ▲	3.90	7,800	8,000	7,800	25,920	207,360,000
09/06/2011	7,700	0.20 ▲	2.67	7,500	7,700	7,400	3,620	27,874,000
08/06/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,000	7,500,000
07/06/2011	7,500	0.30 ▲	4.17	7,400	7,500	7,400	15,060	112,950,000
06/06/2011	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	7,680	55,296,000
03/06/2011	7,500	0.00 ■■	0.00	7,500	7,600	7,400	8,060	60,450,000
02/06/2011	7,500	0.10 ▲	1.35	7,500	7,500	7,400	4,540	34,050,000
01/06/2011	7,400	0.10 ▲	1.37	7,300	7,400	7,000	8,710	64,454,000
31/05/2011	7,300	0.30 ▲	4.29	7,000	7,300	6,700	11,080	80,884,000
30/05/2011	7,000	-0.10 ▼	-1.41	7,000	7,100	6,800	12,090	84,630,000
27/05/2011	7,100	0.30 ▲	4.41	6,900	7,100	6,900	9,620	68,302,000
26/05/2011	6,800	0.30 ▲	4.62	6,400	6,800	6,300	5,710	38,828,000
25/05/2011	6,500	-0.30 ▼	-4.41	6,500	6,900	6,500	20,300	131,950,000
24/05/2011	6,800	-0.30 ▼	-4.23	6,900	6,900	6,800	13,050	88,740,000
23/05/2011	7,100	-0.30 ▼	-4.05	7,300	7,300	7,100	9,600	68,160,000
20/05/2011	7,400	0.00 ■■	0.00	7,300	7,400	7,200	9,160	67,784,000
19/05/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,400	3,010	22,274,000
18/05/2011	7,400	-0.10 ▼	-1.33	7,300	7,500	7,300	8,420	62,308,000
17/05/2011	7,500	0.00 ■■	0.00	7,400	7,500	7,200	11,470	86,025,000
16/05/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,400	10,200	76,500,000
13/05/2011	7,500	0.00 ■■	0.00	7,400	7,500	7,300	12,460	93,450,000
12/05/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,400	13,700	102,750,000
11/05/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	16,020	120,150,000
10/05/2011	7,500	0.10 ▲	1.35	7,200	7,600	7,200	18,400	138,000,000
09/05/2011	7,400	0.20 ▲	2.78	7,400	7,400	7,300	3,920	29,008,000
06/05/2011	7,200	0.00 ■■	0.00	7,200	7,300	7,200	11,020	79,344,000
05/05/2011	7,200	-0.20 ▼	-2.70	7,400	7,400	7,200	12,080	86,976,000
04/05/2011	7,400	0.00 ■■	0.00	7,300	7,500	7,300	7,270	53,798,000
29/04/2011	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	23,400	173,160,000
28/04/2011	7,500	0.30 ▲	4.17	7,300	7,500	7,200	41,340	310,050,000
27/04/2011	7,200	0.10 ▲	1.41	7,200	7,200	7,000	33,180	238,896,000
26/04/2011	7,100	0.00 ■■	0.00	7,000	7,300	7,000	38,460	273,066,000
25/04/2011	7,100	0.00 ■■	0.00	6,900	7,300	6,900	49,090	348,539,000
22/04/2011	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	2,810	19,951,000
21/04/2011	7,200	0.00 ■■	0.00	7,000	7,300	7,000	18,030	129,816,000
20/04/2011	7,200	-0.10 ▼	-1.37	7,000	7,200	7,000	1,820	13,104,000
19/04/2011	7,300	0.00 ■■	0.00	7,000	7,300	7,000	3,340	24,382,000
18/04/2011	7,300	-0.10 ▼	-1.35	7,000	7,300	6,900	706	5,153,800
15/04/2011	7,400	0.20 ▲	2.78	7,400	7,400	7,400	2,010	14,874,000
14/04/2011	7,200	-0.30 ▼	-4.00	7,400	7,400	7,200	7,950	57,240,000
13/04/2011	7,500	-0.10 ▼	-1.32	7,600	7,600	7,400	4,230	31,725,000
08/04/2011	7,600	-0.20 ▼	-2.56	7,700	7,700	7,600	870	6,612,000
07/04/2011	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	1,350	10,530,000
06/04/2011	8,000	0.00 ■■	0.00	8,200	8,200	7,700	3,540	28,320,000
05/04/2011	8,000	0.30 ▲	3.90	7,900	8,000	7,900	2,250	18,000,000
04/04/2011	7,700	-0.10 ▼	-1.28	8,000	8,100	7,700	6,970	53,669,000
01/04/2011	7,800	-0.30 ▼	-3.70	8,300	8,300	7,800	2,250	17,550,000
31/03/2011	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	5,400	43,740,000
30/03/2011	8,300	-0.30 ▼	-3.49	8,200	8,300	8,200	2,940	24,402,000
29/03/2011	8,600	-0.40 ▼	-4.44	8,800	8,900	8,600	7,940	68,284,000
28/03/2011	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	10	90,000
25/03/2011	9,200	0.10 ▲	1.10	9,200	9,200	9,100	880	8,096,000
24/03/2011	9,100	-0.10 ▼	-1.09	9,200	9,200	9,000	1,520	13,832,000
23/03/2011	9,200	0.20 ▲	2.22	8,700	9,200	8,700	3,820	35,144,000
22/03/2011	9,000	-0.20 ▼	-2.17	9,200	9,300	8,800	7,610	68,490,000
21/03/2011	9,200	0.10 ▲	1.10	9,100	9,200	9,100	4,310	39,652,000
18/03/2011	9,100	0.30 ▲	3.41	8,400	9,100	8,400	6,150	55,965,000
17/03/2011	8,800	-0.20 ▼	-2.22	9,100	9,100	8,800	2,550	22,440,000
16/03/2011	9,000	0.10 ▲	1.12	9,000	9,000	8,700	1,000	9,000,000
15/03/2011	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	5,610	49,929,000
14/03/2011	9,000	-0.20 ▼	-2.17	9,200	9,200	8,800	6,800	61,200,000
11/03/2011	9,200	0.10 ▲	1.10	8,900	9,200	8,900	1,400	12,880,000
10/03/2011	9,100	0.20 ▲	2.25	9,000	9,100	8,800	6,590	59,969,000
09/03/2011	8,900	-0.30 ▼	-3.26	8,900	8,900	8,900	1,120	9,968,000
08/03/2011	9,200	0.00 ■■	0.00	8,800	9,300	8,800	2,570	23,644,000
07/03/2011	9,200	0.20 ▲	2.22	9,000	9,200	9,000	6,370	58,604,000
04/03/2011	9,000	0.00 ■■	0.00	8,700	9,100	8,700	11,110	99,990,000
03/03/2011	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	6,570	59,130,000
02/03/2011	9,400	-0.40 ▼	-4.08	9,500	9,500	9,400	13,460	126,524,000
01/03/2011	9,800	-0.50 ▼	-4.85	10,000	10,000	9,800	11,480	112,504,000
28/02/2011	10,300	0.00 ■■	0.00	10,300	10,500	10,300	14,850	152,955,000
25/02/2011	10,300	0.00 ■■	0.00	10,300	10,300	10,300	700	7,210,000
24/02/2011	10,300	0.00 ■■	0.00	9,800	10,300	9,800	14,160	145,848,000
23/02/2011	10,300	0.00 ■■	0.00	10,300	10,500	10,300	3,820	39,346,000
22/02/2011	10,300	-0.50 ▼	-4.63	10,400	10,500	10,300	3,780	38,934,000
21/02/2011	10,800	-0.10 ▼	-0.92	10,500	10,800	10,400	10,390	112,212,000
18/02/2011	10,900	-0.30 ▼	-2.68	11,000	11,700	10,900	3,610	39,349,000
17/02/2011	11,200	-0.10 ▼	-0.88	11,300	11,300	11,200	7,680	86,016,000
16/02/2011	11,300	-0.10 ▼	-0.88	11,300	11,300	11,200	7,590	85,767,000
15/02/2011	11,400	-0.20 ▼	-1.72	11,400	11,400	11,400	1,260	14,364,000
14/02/2011	11,600	0.00 ■■	0.00	11,600	11,900	11,500	1,330	15,428,000
11/02/2011	11,600	0.00 ■■	0.00	11,600	11,600	11,300	120	1,392,000
10/02/2011	11,600	0.00 ■■	0.00	11,600	11,600	11,600	16,100	186,760,000
09/02/2011	11,600	-0.40 ▼	-3.33	12,000	12,000	11,600	5,710	66,236,000
08/02/2011	12,000	0.50 ▲	4.35	11,200	12,000	11,200	15,310	183,720,000
28/01/2011	11,500	0.10 ▲	0.88	11,400	11,500	11,300	7,370	84,755,000
27/01/2011	11,400	-0.20 ▼	-1.72	11,500	11,600	11,400	2,090	23,826,000
26/01/2011	11,600	0.40 ▲	3.57	11,300	11,600	11,200	6,200	71,920,000
25/01/2011	11,200	-0.30 ▼	-2.61	11,700	11,700	11,200	9,040	101,248,000
24/01/2011	11,500	-0.20 ▼	-1.71	11,500	11,500	11,300	13,690	157,435,000
21/01/2011	11,700	-0.20 ▼	-1.68	11,900	12,100	11,500	6,170	72,189,000
20/01/2011	11,900	0.00 ■■	0.00	11,900	11,900	11,800	11,030	131,257,000
19/01/2011	11,900	0.10 ▲	0.85	12,000	12,000	11,400	7,980	94,962,000
18/01/2011	11,800	-0.40 ▼	-3.28	12,200	12,200	11,800	5,370	63,366,000
17/01/2011	12,200	0.20 ▲	1.67	12,000	12,400	11,800	15,780	192,516,000
14/01/2011	12,000	0.30 ▲	2.56	11,800	12,000	11,700	4,270	51,240,000
13/01/2011	11,700	0.50 ▲	4.46	11,600	11,700	11,500	9,560	111,852,000
12/01/2011	11,200	-0.30 ▼	-2.61	11,500	11,600	11,200	6,760	75,712,000
11/01/2011	11,500	-0.40 ▼	-3.36	11,400	11,900	11,400	7,210	82,915,000
10/01/2011	11,900	0.10 ▲	0.85	12,000	12,000	11,800	3,160	37,604,000
07/01/2011	11,800	0.20 ▲	1.72	11,700	11,900	11,600	5,220	61,596,000
06/01/2011	11,600	-0.50 ▼	-4.13	12,100	12,500	11,600	20,630	239,308,000
05/01/2011	12,100	-0.60 ▼	-4.72	12,900	13,000	12,100	19,500	235,950,000
04/01/2011	12,700	0.50 ▲	4.10	12,300	12,700	12,200	17,080	216,916,000
31/12/2010	12,200	-0.50 ▼	-3.94	12,800	12,900	12,100	16,410	200,202,000
30/12/2010	12,700	0.50 ▲	4.10	12,300	12,700	12,300	2,070	26,289,000
29/12/2010	12,200	-0.40 ▼	-3.17	12,600	13,000	12,200	13,180	160,796,000
28/12/2010	12,600	-0.40 ▼	-3.08	13,000	13,000	12,600	14,290	180,054,000
27/12/2010	13,000	0.00 ■■	0.00	13,600	13,600	13,000	4,030	52,390,000
24/12/2010	13,000	-0.50 ▼	-3.70	13,200	13,400	13,000	26,370	342,810,000
23/12/2010	13,500	-0.50 ▼	-3.57	14,000	14,200	13,500	20,300	274,050,000
22/12/2010	14,000	0.60 ▲	4.48	14,000	14,000	13,900	55,750	780,500,000
21/12/2010	13,400	0.60 ▲	4.69	13,400	13,400	13,400	32,930	441,262,000
20/12/2010	12,800	0.60 ▲	4.92	12,800	12,800	12,400	24,710	316,288,000
17/12/2010	12,200	0.20 ▲	1.67	12,000	12,200	12,000	9,980	121,756,000
16/12/2010	12,000	-0.20 ▼	-1.64	11,800	12,200	11,600	12,140	145,680,000
15/12/2010	12,200	-0.30 ▼	-2.40	12,500	12,800	12,100	12,450	151,890,000
14/12/2010	12,500	-0.30 ▼	-2.34	12,800	12,800	12,200	21,720	271,500,000
13/12/2010	12,800	0.60 ▲	4.92	12,800	12,800	12,500	14,230	182,144,000
10/12/2010	12,200	0.00 ■■	0.00	11,700	12,200	11,700	7,290	88,938,000
09/12/2010	12,200	0.20 ▲	1.67	11,400	12,300	11,400	20,710	252,662,000
08/12/2010	12,000	-0.60 ▼	-4.76	12,600	12,600	12,000	5,160	61,920,000
07/12/2010	12,600	-0.40 ▼	-3.08	13,300	13,300	12,600	6,140	77,364,000
06/12/2010	13,000	0.10 ▲	0.78	13,400	13,400	13,000	7,890	102,570,000
03/12/2010	12,900	0.60 ▲	4.88	12,800	12,900	12,300	13,880	179,052,000
02/12/2010	12,300	0.40 ▲	3.36	11,600	12,300	11,500	17,560	215,988,000
01/12/2010	11,900	0.30 ▲	2.59	12,000	12,000	11,200	6,620	78,778,000
30/11/2010	11,600	0.50 ▲	4.50	11,600	11,600	11,200	2,360	27,376,000
29/11/2010	11,100	0.00 ■■	0.00	11,600	11,600	11,000	9,030	100,233,000
26/11/2010	11,100	-0.30 ▼	-2.63	11,400	11,400	11,100	5,260	58,386,000
25/11/2010	11,400	0.40 ▲	3.64	11,100	11,400	11,100	2,940	33,516,000
24/11/2010	11,000	-0.20 ▼	-1.79	11,600	11,600	11,000	2,920	32,120,000
23/11/2010	11,200	0.30 ▲	2.75	11,400	11,400	11,200	4,450	49,840,000
22/11/2010	10,900	-0.30 ▼	-2.68	11,000	11,000	10,700	3,540	38,586,000
19/11/2010	11,200	0.00 ■■	0.00	11,400	11,400	11,200	5,010	56,112,000
18/11/2010	11,200	0.00 ■■	0.00	10,900	11,400	10,900	6,420	71,904,000
17/11/2010	11,200	0.40 ▲	3.70	11,000	11,200	11,000	1,230	13,776,000
16/11/2010	10,800	0.00 ■■	0.00	11,300	11,300	10,800	2,000	21,600,000
15/11/2010	10,800	-0.20 ▼	-1.82	11,000	11,200	10,600	6,650	71,820,000
12/11/2010	11,000	-0.50 ▼	-4.35	11,500	11,500	11,000	9,120	100,320,000
11/11/2010	11,500	-0.60 ▼	-4.96	12,100	12,100	11,500	3,980	45,770,000
10/11/2010	12,100	-0.40 ▼	-3.20	12,300	12,300	12,100	8,350	101,035,000
09/11/2010	12,500	-0.40 ▼	-3.10	12,800	12,800	12,500	7,270	90,875,000
08/11/2010	12,900	-0.10 ▼	-0.77	13,000	13,000	12,900	3,720	47,988,000
05/11/2010	13,000	-0.10 ▼	-0.76	13,100	13,100	12,700	15,120	196,560,000
04/11/2010	13,100	0.30 ▲	2.34	13,100	13,300	12,800	900	11,790,000
03/11/2010	12,800	-0.20 ▼	-1.54	12,800	12,800	12,700	8,290	106,112,000
02/11/2010	13,000	0.00 ■■	0.00	13,000	13,000	12,900	1,290	16,770,000
01/11/2010	13,000	-0.30 ▼	-2.26	13,000	13,300	13,000	3,260	42,380,000
29/10/2010	13,300	-0.30 ▼	-2.21	13,600	13,600	13,300	4,440	59,052,000
28/10/2010	13,600	0.30 ▲	2.26	13,500	13,600	13,000	1,490	20,264,000
27/10/2010	13,300	-0.20 ▼	-1.48	13,300	13,500	13,300	3,310	44,023,000
26/10/2010	13,500	0.00 ■■	0.00	13,900	13,900	13,500	11,700	157,950,000
25/10/2010	13,500	0.00 ■■	0.00	14,000	14,000	13,200	2,900	39,150,000
22/10/2010	13,500	0.00 ■■	0.00	13,300	13,500	13,100	2,910	39,285,000
21/10/2010	13,500	0.20 ▲	1.50	13,300	13,500	13,200	10,360	139,860,000
20/10/2010	13,300	-0.70 ▼	-5.00	13,500	13,600	13,300	11,820	157,206,000
19/10/2010	14,000	-0.20 ▼	-1.41	14,500	14,500	13,500	5,870	82,180,000
18/10/2010	14,200	0.00 ■■	0.00	14,800	14,800	13,800	2,680	38,056,000
15/10/2010	14,200	-0.10 ▼	-0.70	14,800	14,800	14,200	1,950	27,690,000
14/10/2010	14,300	0.40 ▲	2.88	14,200	14,500	14,200	18,010	257,543,000
13/10/2010	13,900	-0.20 ▼	-1.42	14,100	14,500	13,900	5,110	71,029,000
12/10/2010	14,100	-0.70 ▼	-4.73	14,800	14,800	14,100	21,360	301,176,000
11/10/2010	14,800	-0.20 ▼	-1.33	15,500	15,500	14,600	7,250	107,300,000
08/10/2010	15,000	-0.10 ▼	-0.66	15,700	15,700	15,000	6,620	99,300,000
07/10/2010	15,100	-0.60 ▼	-3.82	15,800	15,800	15,100	15,690	236,919,000
06/10/2010	15,700	0.70 ▲	4.67	15,000	15,700	14,800	16,460	258,422,000
05/10/2010	15,000	-0.20 ▼	-1.32	14,700	15,100	14,500	23,440	351,600,000
04/10/2010	15,200	-0.80 ▼	-5.00	15,800	15,800	15,200	19,080	290,016,000
01/10/2010	16,000	0.10 ▲	0.63	16,000	16,600	15,900	16,810	268,960,000
30/09/2010	15,900	-0.80 ▼	-4.79	16,500	16,500	15,900	22,330	355,047,000
29/09/2010	16,700	0.20 ▲	1.21	17,100	17,100	16,300	26,740	446,558,000
28/09/2010	16,500	0.20 ▲	1.23	16,900	16,900	16,200	12,890	212,685,000
27/09/2010	16,300	-0.50 ▼	-2.98	17,200	17,200	16,200	10,760	175,388,000
24/09/2010	16,800	-0.40 ▼	-2.33	17,300	17,400	16,800	30,830	517,944,000
23/09/2010	17,200	-0.10 ▼	-0.58	17,000	17,300	16,900	6,670	114,724,000
22/09/2010	17,300	0.50 ▲	2.98	17,000	17,600	16,900	31,410	543,393,000
21/09/2010	16,800	-0.20 ▼	-1.18	17,500	17,500	16,700	20,300	341,040,000
20/09/2010	17,000	-0.60 ▼	-3.41	16,800	17,700	16,800	61,330	1,042,610,000
17/09/2010	17,600	0.60 ▲	3.53	17,600	17,600	17,300	27,670	486,992,000
16/09/2010	17,000	0.10 ▲	0.59	16,200	17,000	16,200	35,320	600,440,000
15/09/2010	16,900	-0.50 ▼	-2.87	16,600	17,000	16,600	5,370	90,753,000
14/09/2010	17,400	0.70 ▲	4.19	17,400	17,400	16,900	8,600	149,640,000
13/09/2010	16,700	-0.80 ▼	-4.57	16,800	17,000	16,700	21,170	353,539,000
10/09/2010	17,500	-0.10 ▼	-0.57	17,800	17,800	17,500	19,450	340,375,000
09/09/2010	17,600	0.20 ▲	1.15	17,500	17,600	17,400	38,190	672,144,000
08/09/2010	17,400	-0.30 ▼	-1.69	17,500	17,500	16,900	15,710	273,354,000
07/09/2010	17,700	-0.10 ▼	-0.56	17,200	17,700	17,200	15,340	271,518,000
06/09/2010	17,800	0.80 ▲	4.71	17,800	17,800	17,700	13,390	238,342,000
01/09/2010	17,000	0.00 ■■	0.00	17,000	17,000	16,500	17,830	303,110,000
31/08/2010	17,000	0.20 ▲	1.19	16,800	17,000	16,500	50,380	856,460,000
30/08/2010	16,800	0.80 ▲	5.00	16,800	16,800	16,800	7,090	119,112,000
27/08/2010	16,000	0.10 ▲	0.63	15,900	16,000	15,300	11,480	183,680,000
26/08/2010	15,900	-0.50 ▼	-3.05	16,500	16,500	15,900	25,800	410,220,000
25/08/2010	16,400	-0.60 ▼	-3.53	17,000	17,000	16,200	42,040	689,456,000
24/08/2010	17,000	-0.80 ▼	-4.49	17,800	17,800	17,000	3,580	60,860,000
23/08/2010	17,800	-0.10 ▼	-0.56	17,900	18,000	17,800	16,320	290,496,000
20/08/2010	17,900	0.10 ▲	0.56	17,800	18,000	17,800	16,020	286,758,000
19/08/2010	17,800	0.00 ■■	0.00	17,400	17,800	17,400	2,770	49,306,000
18/08/2010	17,800	-0.60 ▼	-3.26	17,800	17,800	17,800	1,080	19,224,000
17/08/2010	18,400	0.00 ■■	0.00	18,900	18,900	18,000	1,410	25,944,000
16/08/2010	18,400	0.80 ▲	4.55	18,300	18,400	18,200	7,770	142,968,000
13/08/2010	17,600	0.00 ■■	0.00	17,600	18,200	17,600	4,940	86,944,000
12/08/2010	17,600	-0.90 ▼	-4.86	17,900	17,900	17,600	8,190	144,144,000
11/08/2010	18,500	0.30 ▲	1.65	17,800	18,500	17,800	9,000	166,500,000
10/08/2010	18,200	-0.90 ▼	-4.71	19,500	19,500	18,200	11,640	211,848,000
09/08/2010	19,100	-0.50 ▼	-2.55	19,000	19,100	19,000	4,060	77,546,000
06/08/2010	19,600	0.60 ▲	3.16	19,800	19,800	19,000	2,180	42,728,000
05/08/2010	19,000	0.00 ■■	0.00	19,000	19,100	19,000	4,100	77,900,000
04/08/2010	19,000	-1.00 ▼	-5.00	19,700	19,900	19,000	18,160	345,040,000
03/08/2010	20,000	-0.90 ▼	-4.31	21,000	21,000	20,000	13,280	265,600,000
02/08/2010	20,900	0.20 ▲	0.97	21,200	21,200	20,300	550	11,495,000
30/07/2010	20,700	0.20 ▲	0.98	20,600	20,700	20,500	3,140	64,998,000
29/07/2010	20,500	0.00 ■■	0.00	20,500	20,500	20,500	4,610	94,505,000
28/07/2010	20,500	-0.70 ▼	-3.30	20,500	20,600	20,500	4,550	93,275,000
27/07/2010	21,200	0.50 ▲	2.42	21,000	21,400	21,000	4,650	98,580,000
26/07/2010	20,700	-0.80 ▼	-3.72	21,500	21,500	20,700	6,240	129,168,000
23/07/2010	21,500	-0.10 ▼	-0.46	21,100	21,600	21,100	8,190	176,085,000
22/07/2010	21,600	0.00 ■■	0.00	22,000	22,000	21,600	2,140	46,224,000
21/07/2010	21,600	0.00 ■■	0.00	21,500	22,000	21,000	5,840	126,144,000
20/07/2010	21,600	-0.60 ▼	-2.70	22,000	22,000	21,600	7,990	172,584,000
19/07/2010	22,200	0.50 ▲	2.30	21,500	22,200	21,500	1,510	33,522,000
16/07/2010	21,700	-0.80 ▼	-3.56	22,500	22,500	21,700	4,320	93,744,000
15/07/2010	22,500	0.40 ▲	1.81	21,700	22,500	21,700	1,250	28,125,000
14/07/2010	22,100	-0.60 ▼	-2.64	22,900	23,000	22,100	4,280	94,588,000
13/07/2010	22,700	0.80 ▲	3.65	22,900	22,900	21,900	5,210	118,267,000
12/07/2010	21,900	-0.40 ▼	-1.79	21,500	22,000	21,500	12,920	282,948,000
09/07/2010	22,300	0.80 ▲	3.72	22,500	22,500	21,700	2,510	55,973,000
08/07/2010	21,500	-0.80 ▼	-3.59	22,500	22,500	21,500	1,350	29,025,000
07/07/2010	22,300	0.10 ▲	0.45	22,300	22,400	22,300	5,820	129,786,000
06/07/2010	22,200	-0.60 ▼	-2.63	23,300	23,300	22,200	26,960	598,512,000
05/07/2010	22,800	0.20 ▲	0.88	23,000	23,000	22,600	3,520	80,256,000
02/07/2010	22,600	-0.70 ▼	-3.00	23,000	23,000	22,600	10,040	226,904,000
01/07/2010	23,300	-1.20 ▼	-4.90	23,300	24,400	23,300	20,920	487,436,000
30/06/2010	24,500	1.10 ▲	4.70	22,900	24,500	22,500	242,930	5,951,785,000
29/06/2010	23,400	1.10 ▲	4.93	22,600	23,400	22,600	79,390	1,857,726,000
28/06/2010	22,300	1.00 ▲	4.69	21,000	22,300	21,000	21,610	481,903,000
25/06/2010	21,300	-0.80 ▼	-3.62	21,400	21,500	21,300	20,360	433,668,000
24/06/2010	22,100	0.10 ▲	0.45	22,000	22,100	22,000	4,490	99,229,000
23/06/2010	22,000	-0.20 ▼	-0.90	21,700	22,200	21,700	27,630	607,860,000
22/06/2010	22,200	-0.30 ▼	-1.33	22,600	22,600	22,200	26,560	589,632,000
21/06/2010	22,500	0.50 ▲	2.27	22,300	22,600	22,300	6,540	147,150,000
18/06/2010	22,000	-0.60 ▼	-2.65	22,600	22,600	22,000	14,950	328,900,000
17/06/2010	22,600	0.10 ▲	0.44	22,800	22,800	22,500	21,660	489,516,000
16/06/2010	22,500	0.60 ▲	2.74	22,500	22,700	22,000	9,140	205,650,000
15/06/2010	21,900	1.00 ▲	4.78	21,900	21,900	21,100	19,560	428,364,000
14/06/2010	20,900	-2.10 ▼	-9.13	21,800	21,900	20,900	34,400	718,960,000
11/06/2010	23,000	0.40 ▲	1.77	23,300	23,400	22,700	36,900	848,700,000
10/06/2010	22,600	-0.20 ▼	-0.88	22,800	22,900	22,400	5,790	130,854,000
09/06/2010	22,800	0.60 ▲	2.70	22,500	22,800	22,500	28,000	638,400,000
08/06/2010	22,200	0.40 ▲	1.83	22,700	22,700	21,800	25,180	558,996,000
07/06/2010	21,800	-0.90 ▼	-3.96	22,300	22,700	21,800	54,730	1,193,114,000
04/06/2010	22,700	0.00 ■■	0.00	22,200	23,000	22,200	25,670	582,709,000
03/06/2010	22,700	0.10 ▲	0.44	23,500	23,500	22,400	12,650	287,155,000
02/06/2010	22,600	-0.50 ▼	-2.16	23,000	23,000	22,300	3,730	84,298,000
01/06/2010	23,100	0.00 ■■	0.00	23,000	23,100	22,500	9,920	229,152,000
31/05/2010	23,100	-0.20 ▼	-0.86	23,300	23,300	22,300	26,550	613,305,000
28/05/2010	23,300	1.00 ▲	4.48	23,200	23,400	22,700	23,890	556,637,000
27/05/2010	22,300	0.30 ▲	1.36	22,500	22,800	22,000	14,400	321,120,000
26/05/2010	22,000	1.00 ▲	4.76	21,600	22,000	21,500	18,740	412,280,000
25/05/2010	21,000	-1.00 ▼	-4.55	21,100	22,000	20,900	42,710	896,910,000
24/05/2010	22,000	0.40 ▲	1.85	21,800	22,100	21,500	22,360	491,920,000
21/05/2010	21,600	-1.10 ▼	-4.85	21,600	21,700	21,600	74,740	1,614,384,000
20/05/2010	22,700	0.00 ■■	0.00	21,800	22,700	21,700	51,960	1,179,492,000
19/05/2010	22,700	-1.00 ▼	-4.22	23,000	23,000	22,600	54,970	1,247,819,000
18/05/2010	23,700	-0.10 ▼	-0.42	23,100	23,800	23,100	99,280	2,352,936,000
17/05/2010	23,800	-0.10 ▼	-0.42	23,900	24,000	23,500	61,380	1,460,844,000
14/05/2010	23,900	-1.20 ▼	-4.78	24,200	24,500	23,900	130,160	3,110,824,000
13/05/2010	25,100	0.90 ▲	3.72	24,500	25,100	24,000	64,400	1,616,440,000
12/05/2010	24,200	-1.20 ▼	-4.72	24,200	24,300	24,200	98,160	2,375,472,000
11/05/2010	25,400	-1.30 ▼	-4.87	25,800	26,500	25,400	210,090	5,336,286,000
10/05/2010	26,700	-1.40 ▼	-4.98	26,700	26,700	26,700	21,220	566,574,000
07/05/2010	28,100	-1.40 ▼	-4.75	28,500	28,500	28,100	137,740	3,870,494,000
06/05/2010	29,500	1.20 ▲	4.24	29,700	29,700	27,600	409,930	12,092,935,000
05/05/2010	28,300	1.30 ▲	4.81	28,300	28,300	28,300	81,900	2,317,770,000
04/05/2010	27,000	1.20 ▲	4.65	27,000	27,000	27,000	24,470	660,690,000
29/04/2010	25,800	1.20 ▲	4.88	25,800	25,800	25,800	237,300	6,122,340,000
28/04/2010	24,600	1.10 ▲	4.68	24,600	24,600	24,600	295,550	7,270,530,000
27/04/2010	23,500	0.40 ▲	1.73	23,100	23,800	23,100	63,660	1,496,010,000
26/04/2010	23,100	-0.60 ▼	-2.53	23,900	23,900	23,100	15,770	364,287,000
22/04/2010	23,700	0.70 ▲	3.04	23,400	24,000	23,100	53,150	1,259,655,000
21/04/2010	23,000	0.10 ▲	0.44	23,000	23,300	23,000	26,700	614,100,000
20/04/2010	22,900	0.10 ▲	0.44	22,800	23,300	22,800	32,660	747,914,000
19/04/2010	22,800	-0.50 ▼	-2.15	23,100	23,200	22,800	16,510	376,428,000
16/04/2010	23,300	-0.10 ▼	-0.43	23,400	23,500	23,300	28,360	660,788,000
15/04/2010	23,400	0.10 ▲	0.43	23,300	23,400	23,100	35,640	833,976,000
14/04/2010	23,300	0.00 ■■	0.00	23,300	23,400	23,200	31,080	724,164,000
13/04/2010	23,300	-0.20 ▼	-0.85	23,500	23,800	23,300	21,580	502,814,000
12/04/2010	23,500	-0.20 ▼	-0.84	24,000	24,000	23,500	7,940	186,590,000
09/04/2010	23,700	-0.70 ▼	-2.87	24,000	24,000	23,700	4,540	107,598,000
08/04/2010	24,400	1.10 ▲	4.72	23,100	24,400	23,100	51,750	1,262,700,000
07/04/2010	23,300	0.10 ▲	0.43	23,200	24,000	23,200	38,950	907,535,000
06/04/2010	23,200	-1.00 ▼	-4.13	24,000	24,000	23,200	41,160	954,912,000
05/04/2010	24,200	-0.30 ▼	-1.22	24,500	24,500	24,000	5,850	141,570,000
02/04/2010	24,500	-0.60 ▼	-2.39	24,100	25,000	24,100	25,290	619,605,000
01/04/2010	25,100	-1.20 ▼	-4.56	25,000	26,000	25,000	35,240	884,524,000
31/03/2010	26,300	1.20 ▲	4.78	25,000	26,300	24,500	120,950	3,180,985,000
30/03/2010	25,100	0.10 ▲	0.40	25,000	25,100	24,000	81,040	2,034,104,000
29/03/2010	25,000	0.40 ▲	1.63	24,700	25,000	24,100	44,930	1,123,250,000
26/03/2010	24,600	1.00 ▲	4.24	24,600	24,600	23,600	84,790	2,085,834,000
25/03/2010	23,600	0.20 ▲	0.85	23,000	23,600	22,800	72,050	1,700,380,000
24/03/2010	23,400	0.40 ▲	1.74	23,600	23,600	23,000	24,300	568,620,000
23/03/2010	23,000	-0.40 ▼	-1.71	22,700	23,500	22,700	18,870	434,010,000
22/03/2010	23,400	0.00 ■■	0.00	22,300	23,800	22,300	16,830	393,822,000
19/03/2010	23,400	0.40 ▲	1.74	23,700	23,700	23,000	27,930	653,562,000
18/03/2010	23,000	0.30 ▲	1.32	23,600	23,600	22,500	18,350	422,050,000
17/03/2010	22,700	-0.70 ▼	-2.99	23,900	23,900	22,700	27,660	627,882,000
16/03/2010	23,400	-1.20 ▼	-4.88	24,300	24,300	23,400	43,580	1,019,772,000
15/03/2010	24,600	0.20 ▲	0.82	24,900	24,900	24,000	12,590	309,714,000
12/03/2010	24,400	0.10 ▲	0.41	24,100	24,400	24,000	74,330	1,813,652,000
11/03/2010	24,300	1.10 ▲	4.74	24,000	24,300	23,800	121,530	2,953,179,000
10/03/2010	23,200	-0.80 ▼	-3.33	23,700	24,000	23,200	50,390	1,169,048,000
09/03/2010	24,000	1.10 ▲	4.80	22,900	24,000	22,900	61,230	1,469,520,000
08/03/2010	22,900	0.00 ■■	0.00	23,000	23,300	22,900	48,480	1,110,192,000
05/03/2010	22,900	-0.20 ▼	-0.87	22,700	23,100	22,700	29,380	672,802,000
04/03/2010	23,100	0.10 ▲	0.43	23,000	24,000	23,000	68,010	1,571,031,000
03/03/2010	23,000	0.20 ▲	0.88	22,800	23,200	22,800	39,560	909,880,000
02/03/2010	22,800	-0.20 ▼	-0.87	23,000	23,200	22,800	28,640	652,992,000
01/03/2010	23,000	0.40 ▲	1.77	23,300	23,300	22,600	17,640	405,720,000
26/02/2010	22,600	0.10 ▲	0.44	22,500	22,800	22,500	32,900	743,540,000
25/02/2010	22,500	0.10 ▲	0.45	22,400	23,300	22,400	31,960	719,100,000
24/02/2010	22,400	-0.10 ▼	-0.44	22,200	23,800	22,200	30,490	682,976,000
23/02/2010	22,500	-0.50 ▼	-2.17	22,500	22,500	22,500	31,560	710,100,000
22/02/2010	23,000	0.10 ▲	0.44	22,900	23,400	22,900	22,040	506,920,000
12/02/2010	22,900	-0.50 ▼	-2.14	22,700	23,500	22,700	32,810	751,349,000
11/02/2010	23,400	0.00 ■■	0.00	22,700	23,400	22,700	30,810	720,954,000
10/02/2010	23,400	-0.40 ▼	-1.68	23,500	23,800	23,400	8,950	209,430,000
09/02/2010	23,800	-0.20 ▼	-0.83	23,300	23,800	23,000	17,810	423,878,000
08/02/2010	24,000	0.40 ▲	1.69	23,100	24,400	23,000	7,790	186,960,000
05/02/2010	23,600	0.10 ▲	0.43	23,100	23,700	22,800	24,040	567,344,000
04/02/2010	23,500	0.00 ■■	0.00	23,000	23,700	23,000	7,890	185,415,000
03/02/2010	23,500	0.80 ▲	3.52	23,400	23,500	23,400	1,070	25,145,000
02/02/2010	22,700	0.00 ■■	0.00	22,600	23,400	22,600	26,330	597,691,000
01/02/2010	22,700	-0.80 ▼	-3.40	23,000	23,800	22,700	18,220	413,594,000
29/01/2010	23,500	0.70 ▲	3.07	22,700	23,500	22,700	38,260	899,110,000
28/01/2010	22,800	-1.10 ▼	-4.60	22,800	23,900	22,800	26,520	604,656,000
27/01/2010	23,900	0.00 ■■	0.00	23,000	24,400	23,000	29,180	697,402,000
26/01/2010	23,900	1.10 ▲	4.82	22,900	23,900	22,900	74,830	1,788,437,000
25/01/2010	22,800	0.60 ▲	2.70	22,200	22,900	22,200	20,480	466,944,000
22/01/2010	22,200	-1.10 ▼	-4.72	22,200	23,200	22,200	17,160	380,952,000
21/01/2010	23,300	-1.10 ▼	-4.51	24,000	24,000	23,300	3,250	75,725,000
20/01/2010	24,400	-0.40 ▼	-1.61	25,000	25,000	24,400	4,790	116,876,000
19/01/2010	24,800	0.10 ▲	0.40	24,100	25,000	24,100	4,740	117,552,000
18/01/2010	24,700	-1.20 ▼	-4.63	24,900	24,900	24,700	7,680	189,696,000
15/01/2010	25,900	0.10 ▲	0.39	25,600	26,000	24,600	3,850	99,715,000
14/01/2010	25,800	0.30 ▲	1.18	26,300	26,300	25,800	1,960	50,568,000
13/01/2010	25,500	1.00 ▲	4.08	25,600	25,600	24,000	7,490	190,995,000
12/01/2010	24,500	-1.10 ▼	-4.30	26,000	26,000	24,500	13,050	319,725,000
11/01/2010	25,600	-0.70 ▼	-2.66	27,400	27,400	25,600	9,910	253,696,000
08/01/2010	26,300	-1.20 ▼	-4.36	28,000	28,000	26,300	21,060	553,878,000
07/01/2010	27,500	0.00 ■■	0.00	28,200	28,200	27,000	18,500	508,750,000
06/01/2010	27,500	-0.80 ▼	-2.83	27,100	28,000	27,100	15,870	436,425,000
05/01/2010	28,300	1.20 ▲	4.43	28,300	28,400	28,300	35,500	1,004,650,000
04/01/2010	27,100	1.20 ▲	4.63	26,400	27,100	26,300	31,010	840,371,000
31/12/2009	25,900	1.20 ▲	4.86	24,900	25,900	24,900	72,180	1,869,462,000
30/12/2009	24,700	1.10 ▲	4.66	23,100	24,700	23,100	32,240	796,328,000
29/12/2009	23,600	-0.90 ▼	-3.67	23,800	23,900	23,600	12,110	285,796,000
28/12/2009	24,500	-0.80 ▼	-3.16	24,300	25,300	24,200	39,230	961,135,000
25/12/2009	25,300	0.50 ▲	2.02	25,000	25,400	24,500	22,690	574,057,000
24/12/2009	24,800	0.80 ▲	3.33	24,900	24,900	24,800	4,150	102,920,000
23/12/2009	24,000	1.10 ▲	4.80	23,100	24,000	22,900	36,300	871,200,000
22/12/2009	22,900	-0.50 ▼	-2.14	24,000	24,000	22,900	6,010	137,629,000
21/12/2009	23,400	1.10 ▲	4.93	23,200	23,400	23,000	22,690	530,946,000
18/12/2009	22,300	0.80 ▲	3.72	21,500	22,400	21,500	16,330	364,159,000
17/12/2009	21,500	-1.00 ▼	-4.44	21,400	21,500	21,400	11,580	248,970,000
16/12/2009	22,500	-0.90 ▼	-3.85	23,500	23,500	22,300	42,180	949,050,000
15/12/2009	23,400	1.10 ▲	4.93	21,600	23,400	21,600	29,670	694,278,000
14/12/2009	22,300	0.40 ▲	1.83	21,000	22,500	21,000	46,500	1,036,950,000
11/12/2009	21,900	-1.10 ▼	-4.78	22,200	22,200	21,900	36,260	794,094,000
10/12/2009	23,000	-0.70 ▼	-2.95	23,000	24,000	22,900	33,620	773,260,000
09/12/2009	23,700	-1.20 ▼	-4.82	23,700	23,800	23,700	30,150	714,555,000
08/12/2009	24,900	-0.70 ▼	-2.73	25,600	25,600	24,400	14,040	349,596,000
07/12/2009	25,600	0.70 ▲	2.81	25,400	25,600	25,400	1,000	25,600,000
04/12/2009	24,900	0.20 ▲	0.81	24,700	24,900	24,000	2,080	51,792,000
03/12/2009	24,700	0.90 ▲	3.78	23,200	24,900	23,200	65,240	1,611,428,000
02/12/2009	23,800	-1.20 ▼	-4.80	24,400	25,500	23,800	12,330	293,454,000
01/12/2009	25,000	0.50 ▲	2.04	24,300	25,700	24,300	44,620	1,115,500,000
30/11/2009	24,500	-0.60 ▼	-2.39	24,300	25,500	24,100	19,580	479,710,000
27/11/2009	25,100	0.90 ▲	3.72	23,000	25,400	23,000	25,060	629,006,000
26/11/2009	24,200	-1.20 ▼	-4.72	24,200	24,200	24,200	130,880	3,167,296,000
25/11/2009	25,400	-1.30 ▼	-4.87	26,700	26,700	25,400	67,460	1,713,484,000
24/11/2009	26,700	-1.10 ▼	-3.96	27,500	28,000	26,700	16,720	446,424,000
23/11/2009	27,800	-1.40 ▼	-4.79	29,200	29,200	27,800	35,040	974,112,000
20/11/2009	29,200	0.30 ▲	1.04	29,400	29,400	28,900	38,340	1,119,528,000
19/11/2009	28,900	1.30 ▲	4.71	27,600	28,900	27,500	62,880	1,817,232,000
18/11/2009	27,600	0.00 ■■	0.00	28,400	28,400	27,200	13,010	359,076,000
17/11/2009	27,600	-0.20 ▼	-0.72	27,700	28,000	27,500	33,010	911,076,000
16/11/2009	27,800	0.00 ■■	0.00	28,800	28,800	27,800	40,400	1,123,120,000
13/11/2009	27,800	-1.40 ▼	-4.79	27,800	29,000	27,800	61,720	1,715,816,000
12/11/2009	29,200	0.80 ▲	2.82	29,400	29,400	29,000	11,640	339,888,000
11/11/2009	28,400	1.30 ▲	4.80	27,100	28,400	27,100	40,660	1,154,744,000
10/11/2009	27,100	-1.40 ▼	-4.91	27,400	27,500	27,100	33,060	895,926,000
09/11/2009	28,500	-1.50 ▼	-5.00	28,600	30,000	28,500	15,670	446,595,000
06/11/2009	30,000	-0.50 ▼	-1.64	31,900	31,900	30,000	86,850	2,605,500,000
05/11/2009	30,500	0.50 ▲	1.67	31,000	31,000	30,000	47,840	1,459,120,000
04/11/2009	30,000	-0.10 ▼	-0.33	28,900	31,000	28,900	44,920	1,347,600,000
03/11/2009	30,100	1.10 ▲	3.79	27,700	30,100	27,600	209,210	6,297,221,000
02/11/2009	29,000	-1.50 ▼	-4.92	29,000	29,000	29,000	24,510	710,790,000
30/10/2009	30,500	1.10 ▲	3.74	30,600	30,700	29,000	80,210	2,446,405,000
29/10/2009	29,400	-1.50 ▼	-4.85	29,400	29,400	29,400	11,780	346,332,000
28/10/2009	30,900	0.30 ▲	0.98	32,000	32,000	30,800	40,220	1,242,798,000
27/10/2009	30,600	-1.60 ▼	-4.97	30,600	30,700	30,600	111,050	3,398,130,000
26/10/2009	32,200	-1.60 ▼	-4.73	33,800	33,800	32,200	135,250	4,355,050,000
23/10/2009	33,800	-1.70 ▼	-4.79	36,400	36,400	33,800	230,220	7,781,436,000
22/10/2009	35,500	1.60 ▲	4.72	34,000	35,500	34,000	336,020	11,928,710,000
21/10/2009	33,900	0.30 ▲	0.89	33,900	34,000	33,500	161,440	5,472,816,000
20/10/2009	33,600	1.60 ▲	5.00	32,900	33,600	32,300	346,590	11,645,424,000
19/10/2009	32,000	-1.60 ▼	-4.76	33,600	33,600	32,000	224,080	7,170,560,000
16/10/2009	33,600	1.60 ▲	5.00	33,500	33,600	31,000	325,610	10,940,496,000
15/10/2009	32,000	1.50 ▲	4.92	32,000	32,000	32,000	246,430	7,885,760,000
14/10/2009	30,500	1.40 ▲	4.81	30,000	30,500	29,500	381,170	11,625,685,000
13/10/2009	29,100	1.30 ▲	4.68	29,100	29,100	28,000	444,160	12,925,056,000
12/10/2009	27,800	1.30 ▲	4.91	27,800	27,800	27,800	66,180	1,839,804,000
09/10/2009	26,500	1.20 ▲	4.74	26,300	26,500	26,000	109,040	2,889,560,000
08/10/2009	25,300	-0.30 ▼	-1.17	25,300	26,000	25,200	19,410	491,073,000
07/10/2009	25,600	0.50 ▲	1.99	26,000	26,000	25,500	18,400	471,040,000
06/10/2009	25,100	-0.40 ▼	-1.57	25,500	26,200	25,000	85,930	2,156,843,000
05/10/2009	25,500	-0.90 ▼	-3.41	26,400	26,400	25,500	39,460	1,006,230,000
02/10/2009	26,400	-1.30 ▼	-4.69	26,500	27,500	26,400	58,030	1,531,992,000
01/10/2009	27,700	-0.30 ▼	-1.07	27,100	27,800	26,800	102,980	2,852,546,000
30/09/2009	28,000	1.00 ▲	3.70	27,000	28,000	26,600	181,180	5,073,040,000
29/09/2009	27,000	-0.80 ▼	-2.88	26,900	27,000	26,500	180,920	4,884,840,000
28/09/2009	27,800	0.30 ▲	1.09	28,800	28,800	27,500	256,920	7,142,376,000
25/09/2009	27,500	1.30 ▲	4.96	27,500	27,500	27,500	158,790	4,366,725,000
24/09/2009	26,200	1.20 ▲	4.80	26,200	26,200	26,200	162,200	4,249,640,000
23/09/2009	25,000	1.10 ▲	4.60	25,000	25,000	25,000	48,190	1,204,750,000
22/09/2009	23,900	0.10 ▲	0.42	23,800	24,000	23,600	80,310	1,919,409,000
21/09/2009	23,800	0.00 ■■	0.00	23,900	24,400	23,800	35,410	842,758,000
18/09/2009	23,800	-0.10 ▼	-0.42	24,000	24,200	23,800	45,170	1,075,046,000
17/09/2009	23,900	-0.20 ▼	-0.83	24,100	24,200	23,700	62,160	1,485,624,000
16/09/2009	24,100	0.10 ▲	0.42	24,000	24,500	24,000	57,130	1,376,833,000
15/09/2009	24,000	-0.80 ▼	-3.23	24,600	24,600	24,000	27,990	671,760,000
14/09/2009	24,800	0.40 ▲	1.64	24,900	25,000	24,400	51,780	1,284,144,000
11/09/2009	24,400	0.30 ▲	1.24	24,100	24,600	24,100	43,020	1,049,688,000
10/09/2009	24,100	-0.40 ▼	-1.63	24,900	24,900	24,100	26,790	645,639,000
09/09/2009	24,500	0.00 ■■	0.00	25,000	25,100	24,500	50,170	1,229,165,000
08/09/2009	24,500	0.50 ▲	2.08	24,800	25,000	24,500	12,620	309,190,000
07/09/2009	24,000	0.00 ■■	0.00	24,700	24,700	23,500	38,640	927,360,000
04/09/2009	24,000	-1.00 ▼	-4.00	25,000	25,100	24,000	65,380	1,569,120,000
03/09/2009	25,000	-0.10 ▼	-0.40	24,800	25,500	24,800	83,210	2,080,250,000
02/09/2009	25,100	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	25,100	-0.40 ▼	-1.57	25,200	25,400	24,800	117,440	2,947,744,000
31/08/2009	25,500	-0.50 ▼	-1.92	26,700	26,700	25,500	61,740	1,574,370,000
28/08/2009	26,000	0.50 ▲	1.96	25,500	26,000	24,600	87,530	2,275,780,000
27/08/2009	25,500	0.50 ▲	2.00	24,900	25,900	24,000	42,400	1,081,200,000
26/08/2009	25,000	0.30 ▲	1.21	24,700	25,800	24,700	44,100	1,102,500,000
25/08/2009	24,700	-1.30 ▼	-5.00	26,000	26,000	24,700	99,060	2,446,782,000
24/08/2009	26,000	-0.70 ▼	-2.62	25,900	26,500	25,900	78,520	2,041,520,000
21/08/2009	26,700	0.20 ▲	0.75	27,600	27,800	26,500	203,070	5,421,969,000
20/08/2009	26,500	1.10 ▲	4.33	26,500	26,500	25,500	186,990	4,955,235,000
19/08/2009	25,400	1.20 ▲	4.96	25,400	25,400	25,000	302,060	7,672,324,000
18/08/2009	24,200	-0.20 ▼	-0.82	23,200	24,400	23,200	100,510	2,432,342,000
17/08/2009	24,400	-0.10 ▼	-0.41	24,500	25,000	24,000	80,830	1,972,252,000
14/08/2009	24,500	1.10 ▲	4.70	23,600	24,500	23,500	115,710	2,834,895,000
13/08/2009	23,400	-0.90 ▼	-3.70	24,800	24,800	23,400	80,530	1,884,402,000
12/08/2009	24,300	0.50 ▲	2.10	24,000	24,900	23,500	77,780	1,890,054,000
11/08/2009	23,800	-0.50 ▼	-2.06	23,800	24,000	23,700	62,640	1,490,832,000
10/08/2009	24,300	1.10 ▲	4.74	24,000	24,300	23,500	57,670	1,401,381,000
07/08/2009	23,200	-1.10 ▼	-4.53	24,000	24,000	23,200	58,480	1,356,736,000
06/08/2009	24,300	-0.40 ▼	-1.62	24,000	25,200	24,000	69,560	1,690,308,000
05/08/2009	24,700	1.10 ▲	4.66	24,600	24,700	24,000	156,570	3,867,279,000
04/08/2009	23,600	1.10 ▲	4.89	23,600	23,600	23,600	65,580	1,547,688,000
03/08/2009	22,500	1.00 ▲	4.65	22,500	22,500	22,400	54,980	1,237,050,000
31/07/2009	21,500	0.50 ▲	2.38	21,000	21,500	21,000	26,060	560,290,000
30/07/2009	21,000	-0.50 ▼	-2.33	21,500	21,500	20,600	39,830	836,430,000
29/07/2009	21,500	-0.50 ▼	-2.27	21,600	22,500	21,000	28,920	621,780,000
28/07/2009	22,000	-1.10 ▼	-4.76	23,000	23,000	22,000	16,250	357,500,000
27/07/2009	23,100	0.20 ▲	0.87	22,900	23,800	22,500	18,280	422,268,000
24/07/2009	22,900	1.00 ▲	4.57	22,900	22,900	22,900	43,560	997,524,000
23/07/2009	21,900	0.90 ▲	4.29	20,500	21,900	20,500	12,540	274,626,000
22/07/2009	21,000	0.00 ■■	0.00	21,000	21,200	21,000	8,930	187,530,000
21/07/2009	21,000	-0.10 ▼	-0.47	20,900	21,900	20,900	18,050	379,050,000
20/07/2009	21,100	-0.80 ▼	-3.65	21,600	21,700	21,000	58,520	1,234,772,000
17/07/2009	21,900	-1.00 ▼	-4.37	22,100	22,200	21,900	8,160	178,704,000
16/07/2009	22,900	0.30 ▲	1.33	23,600	23,600	22,200	4,530	103,737,000
15/07/2009	22,600	0.90 ▲	4.15	22,400	22,700	22,400	20,450	462,170,000
14/07/2009	21,700	-0.30 ▼	-1.36	21,800	21,800	21,600	34,460	747,782,000
13/07/2009	22,000	0.00 ■■	0.00	22,600	22,600	21,700	17,230	379,060,000
10/07/2009	22,000	-0.80 ▼	-3.51	22,200	22,400	22,000	13,850	304,700,000
09/07/2009	22,800	-0.20 ▼	-0.87	22,600	23,000	22,500	21,320	486,096,000
08/07/2009	23,000	-0.50 ▼	-2.13	23,500	23,500	22,400	4,320	99,360,000
07/07/2009	23,500	0.30 ▲	1.29	23,400	24,000	22,100	17,630	414,305,000
06/07/2009	23,200	1.10 ▲	4.98	23,000	23,200	22,200	17,460	405,072,000
03/07/2009	22,100	-0.60 ▼	-2.64	21,700	22,700	21,700	36,430	805,103,000
02/07/2009	22,700	-1.10 ▼	-4.62	23,600	23,600	22,700	31,790	721,633,000
01/07/2009	23,800	-1.20 ▼	-4.80	23,800	23,800	23,800	8,490	202,062,000
30/06/2009	25,000	0.60 ▲	2.46	25,200	25,200	23,200	61,960	1,549,000,000
29/06/2009	24,400	-1.20 ▼	-4.69	24,700	25,600	24,400	21,540	525,576,000
26/06/2009	25,600	1.10 ▲	4.49	23,700	25,600	23,700	38,410	983,296,000
25/06/2009	24,500	1.10 ▲	4.70	24,500	24,500	22,300	85,340	2,090,830,000
24/06/2009	23,400	1.10 ▲	4.93	23,400	23,400	23,400	36,890	863,226,000
23/06/2009	25,700	-1.30 ▼	-4.81	25,700	25,700	25,700	57,580	1,479,806,000
22/06/2009	27,000	-1.40 ▼	-4.93	27,000	27,000	27,000	38,420	1,037,340,000
19/06/2009	28,400	-1.30 ▼	-4.38	30,000	30,000	28,400	98,770	2,805,068,000
18/06/2009	29,700	-0.10 ▼	-0.34	29,800	30,000	29,300	37,490	1,113,453,000
17/06/2009	29,800	0.90 ▲	3.11	27,500	30,000	27,500	103,210	3,075,658,000
16/06/2009	28,900	-1.50 ▼	-4.93	28,900	28,900	28,900	26,610	769,029,000
15/06/2009	30,400	-1.50 ▼	-4.70	31,900	33,000	30,400	243,200	7,393,280,000
12/06/2009	31,900	-1.60 ▼	-4.78	34,900	34,900	31,900	256,180	8,172,142,000
11/06/2009	33,500	1.50 ▲	4.69	31,300	33,500	31,300	161,640	5,414,940,000
10/06/2009	32,000	-1.60 ▼	-4.76	32,000	32,000	32,000	104,570	3,346,240,000
09/06/2009	33,600	-1.60 ▼	-4.55	35,200	35,200	33,600	102,620	3,448,032,000
08/06/2009	35,200	1.60 ▲	4.76	35,200	35,200	35,000	334,970	11,790,944,000
05/06/2009	33,600	1.60 ▲	5.00	33,600	33,600	33,600	261,840	8,797,824,000
04/06/2009	32,000	1.50 ▲	4.92	31,900	32,000	31,900	226,970	7,263,040,000
03/06/2009	30,500	0.90 ▲	3.04	30,500	30,500	30,000	116,220	3,544,710,000
02/06/2009	29,600	1.40 ▲	4.96	29,600	29,600	29,000	107,430	3,179,928,000
01/06/2009	28,200	1.30 ▲	4.83	28,000	28,200	27,600	63,600	1,793,520,000
29/05/2009	26,900	0.00 ■■	0.00	26,900	27,000	25,600	42,760	1,150,244,000
28/05/2009	26,900	-1.40 ▼	-4.95	27,000	28,000	26,900	65,540	1,763,026,000
27/05/2009	28,300	-0.50 ▼	-1.74	28,200	28,500	28,100	54,580	1,544,614,000
26/05/2009	28,800	0.00 ■■	0.00	28,800	29,200	28,800	65,080	1,874,304,000
25/05/2009	28,800	1.30 ▲	4.73	28,000	28,800	28,000	40,380	1,162,944,000
22/05/2009	27,500	-0.80 ▼	-2.83	28,500	28,500	27,500	97,100	2,670,250,000
21/05/2009	28,300	0.50 ▲	1.80	27,300	28,300	27,300	100,780	2,852,074,000
20/05/2009	27,800	-0.50 ▼	-1.77	27,100	28,000	27,000	157,950	4,391,010,000
19/05/2009	28,300	-0.70 ▼	-2.41	29,700	29,700	28,300	71,190	2,014,677,000
18/05/2009	29,000	0.10 ▲	0.35	30,200	30,200	28,900	41,280	1,197,120,000
15/05/2009	28,900	1.30 ▲	4.71	28,800	28,900	28,000	101,390	2,930,171,000
14/05/2009	27,600	1.30 ▲	4.94	26,000	27,600	26,000	170,830	4,714,908,000
13/05/2009	26,300	0.80 ▲	3.14	26,300	26,300	25,500	22,970	604,111,000
12/05/2009	25,500	1.20 ▲	4.94	23,600	25,500	23,600	44,700	1,139,850,000
11/05/2009	24,300	0.10 ▲	0.41	24,200	25,400	24,200	93,770	2,278,611,000
08/05/2009	24,200	0.60 ▲	2.54	23,800	24,200	23,700	99,210	2,400,882,000
07/05/2009	23,600	1.10 ▲	4.89	23,600	23,600	23,100	58,800	1,387,680,000
06/05/2009	22,500	1.00 ▲	4.65	22,200	22,500	21,900	182,270	4,101,075,000
05/05/2009	21,500	1.00 ▲	4.88	21,500	21,500	21,500	12,100	260,150,000
04/05/2009	20,500	0.90 ▲	4.59	20,500	20,500	20,500	6,920	141,860,000
29/04/2009	19,600	0.50 ▲	2.62	19,500	19,600	19,400	5,300	103,880,000
28/04/2009	19,100	0.30 ▲	1.60	18,800	19,100	18,800	11,710	223,661,000
27/04/2009	18,800	0.00 ■■	0.00	19,000	19,400	18,800	18,620	350,056,000
24/04/2009	18,800	0.00 ■■	0.00	18,800	18,800	18,200	11,020	207,176,000
23/04/2009	18,800	0.00 ■■	0.00	18,900	19,000	18,800	25,610	481,468,000
22/04/2009	18,800	0.30 ▲	1.62	18,800	18,800	18,000	47,690	896,572,000
21/04/2009	18,500	-0.90 ▼	-4.64	18,500	19,000	18,500	49,330	912,605,000
20/04/2009	19,400	-1.00 ▼	-4.90	19,400	19,400	19,400	2,250	43,650,000
17/04/2009	20,400	-1.00 ▼	-4.67	21,400	21,500	20,400	38,910	793,764,000
16/04/2009	21,400	-0.80 ▼	-3.60	22,500	22,500	21,100	42,740	914,636,000
15/04/2009	22,200	-1.10 ▼	-4.72	22,400	23,500	22,200	53,070	1,178,154,000
14/04/2009	23,300	1.00 ▲	4.48	22,500	23,300	22,000	83,740	1,951,142,000
13/04/2009	22,300	1.00 ▲	4.69	22,300	22,300	22,300	24,190	539,437,000
10/04/2009	21,300	1.00 ▲	4.93	21,300	21,300	21,000	59,330	1,263,729,000
09/04/2009	20,300	0.30 ▲	1.50	20,800	20,800	20,000	38,220	775,866,000
08/04/2009	20,000	-0.70 ▼	-3.38	20,700	21,000	19,800	39,280	785,600,000
07/04/2009	20,700	0.90 ▲	4.55	20,000	20,700	19,900	71,080	1,471,356,000
03/04/2009	19,800	0.90 ▲	4.76	19,700	19,800	19,500	80,630	1,596,474,000
02/04/2009	18,900	0.70 ▲	3.85	18,900	19,000	18,400	56,630	1,070,307,000
01/04/2009	18,200	0.80 ▲	4.60	18,100	18,200	17,500	12,660	230,412,000
31/03/2009	17,400	-0.10 ▼	-0.57	16,800	17,500	16,800	28,550	496,770,000
30/03/2009	17,500	-0.50 ▼	-2.78	17,600	18,000	17,500	18,420	322,350,000
27/03/2009	18,000	-0.50 ▼	-2.70	19,200	19,200	18,000	34,350	618,300,000
26/03/2009	18,500	0.20 ▲	1.09	19,000	19,000	18,500	43,090	797,165,000
25/03/2009	18,300	0.40 ▲	2.23	17,900	18,300	17,700	26,800	490,440,000
24/03/2009	17,900	0.80 ▲	4.68	17,900	17,900	17,500	47,390	848,281,000
23/03/2009	17,100	-0.90 ▼	-5.00	17,300	17,300	17,100	19,680	336,528,000
20/03/2009	18,000	-0.50 ▼	-2.70	17,700	18,600	17,700	41,290	743,220,000
19/03/2009	18,500	0.00 ■■	0.00	19,400	19,400	18,500	236,320	4,371,920,000
18/03/2009	18,500	0.80 ▲	4.52	18,500	18,500	18,500	1,560	28,860,000
17/03/2009	17,700	0.80 ▲	4.73	17,700	17,700	17,700	14,730	260,721,000
16/03/2009	16,900	0.80 ▲	4.97	16,300	16,900	16,300	28,330	478,777,000
13/03/2009	16,100	0.10 ▲	0.63	16,100	16,100	16,000	29,830	480,263,000
12/03/2009	16,000	-0.20 ▼	-1.23	15,600	16,200	15,500	46,500	744,000,000
11/03/2009	16,200	0.50 ▲	3.18	16,400	16,400	16,000	51,260	830,412,000
10/03/2009	15,700	0.50 ▲	3.29	15,400	15,900	15,100	49,330	774,481,000
09/03/2009	15,200	-0.20 ▼	-1.30	15,400	15,400	15,200	22,330	339,416,000
06/03/2009	15,400	-0.40 ▼	-2.53	15,200	15,500	15,200	46,020	708,708,000
05/03/2009	15,800	0.40 ▲	2.60	15,800	15,800	15,400	59,410	938,678,000
04/03/2009	15,400	0.00 ■■	0.00	15,000	15,400	15,000	9,820	151,228,000
03/03/2009	15,400	-0.70 ▼	-4.35	15,400	16,000	15,400	76,240	1,174,096,000
02/03/2009	16,100	0.70 ▲	4.55	15,000	16,100	15,000	170,260	2,741,186,000
27/02/2009	15,400	-0.80 ▼	-4.94	15,400	16,000	15,400	41,590	640,486,000
26/02/2009	16,200	-0.60 ▼	-3.57	16,200	16,200	16,000	11,810	191,322,000
25/02/2009	16,800	0.60 ▲	3.70	16,900	16,900	16,000	13,880	233,184,000
24/02/2009	16,200	-0.80 ▼	-4.71	16,200	16,200	16,200	31,460	509,652,000
23/02/2009	17,000	-0.80 ▼	-4.49	17,200	17,300	17,000	24,900	423,300,000
20/02/2009	17,800	-0.70 ▼	-3.78	17,600	19,100	17,600	10,360	184,408,000
19/02/2009	18,500	-0.90 ▼	-4.64	19,200	19,400	18,500	52,420	969,770,000
18/02/2009	19,400	-1.00 ▼	-4.90	20,000	20,000	19,400	45,050	873,970,000
17/02/2009	20,400	-1.00 ▼	-4.67	20,700	20,700	20,400	67,830	1,383,732,000
16/02/2009	21,400	0.30 ▲	1.42	21,500	21,500	20,500	2,230	47,722,000
13/02/2009	21,100	0.50 ▲	2.43	21,400	21,500	21,000	52,200	1,101,420,000
12/02/2009	20,600	0.20 ▲	0.98	21,000	21,100	20,600	30,390	626,034,000
11/02/2009	20,400	-0.30 ▼	-1.45	20,300	20,700	20,200	24,070	491,028,000
10/02/2009	20,700	-0.50 ▼	-2.36	20,700	21,000	20,700	30,530	631,971,000
09/02/2009	21,200	0.50 ▲	2.42	21,500	21,500	20,800	9,560	202,672,000
06/02/2009	20,700	0.00 ■■	0.00	21,100	21,100	20,000	10,890	225,423,000
05/02/2009	20,700	-1.00 ▼	-4.61	20,900	21,000	20,700	43,890	908,523,000
04/02/2009	21,700	-1.10 ▼	-4.82	21,900	22,700	21,700	23,470	509,299,000
03/02/2009	22,800	-1.20 ▼	-5.00	22,800	23,000	22,800	18,250	416,100,000
02/02/2009	24,000	1.10 ▲	4.80	22,300	24,000	22,000	160,890	3,861,360,000
23/01/2009	22,900	0.00 ■■	0.00	22,800	23,300	22,800	49,760	1,139,504,000
22/01/2009	22,900	0.10 ▲	0.44	22,800	22,900	22,600	205,800	4,712,820,000
21/01/2009	22,800	-0.10 ▼	-0.44	22,800	23,500	22,800	55,900	1,274,520,000
20/01/2009	22,900	1.00 ▲	4.57	22,900	22,900	22,900	6,050	138,545,000
19/01/2009	21,900	1.00 ▲	4.78	20,900	21,900	20,900	37,640	824,316,000
16/01/2009	20,900	-1.10 ▼	-5.00	22,600	22,600	20,900	172,480	3,604,832,000
15/01/2009	22,000	-1.10 ▼	-4.76	22,500	22,900	22,000	260,550	5,732,100,000
14/01/2009	23,100	-1.20 ▼	-4.94	23,900	24,900	23,100	95,880	2,214,828,000
13/01/2009	24,300	-1.20 ▼	-4.71	25,200	25,200	24,300	66,960	1,627,128,000
12/01/2009	25,500	0.00 ■■	0.00	26,000	26,000	25,300	13,610	347,055,000
09/01/2009	25,500	-0.50 ▼	-1.92	26,000	26,000	25,500	13,370	340,935,000
08/01/2009	26,000	-1.00 ▼	-3.70	26,300	27,300	26,000	21,240	552,240,000
07/01/2009	27,000	-0.30 ▼	-1.10	27,500	27,500	26,700	25,950	700,650,000
06/01/2009	27,300	0.80 ▲	3.02	27,300	27,300	27,300	10	273,000
05/01/2009	26,500	0.00 ■■	0.00	25,500	26,500	25,400	6,050	160,325,000
02/01/2009	26,500	-1.30 ▼	-4.68	26,800	27,000	26,500	29,500	781,750,000
31/12/2008	27,800	0.00 ■■	0.00	27,900	28,800	27,000	49,630	1,379,714,000
30/12/2008	27,800	1.10 ▲	4.12	27,000	28,000	26,700	78,750	2,189,250,000
29/12/2008	26,700	1.20 ▲	4.71	25,500	26,700	25,300	40,500	1,081,350,000
26/12/2008	25,500	-0.90 ▼	-3.41	26,400	26,400	25,500	6,500	165,750,000
25/12/2008	26,400	1.20 ▲	4.76	25,400	26,400	25,200	108,800	2,872,320,000
24/12/2008	25,200	-0.20 ▼	-0.79	24,900	25,200	24,900	2,580	65,016,000
23/12/2008	25,400	-1.00 ▼	-3.79	25,300	25,900	25,200	10,430	264,922,000
22/12/2008	26,400	1.20 ▲	4.76	25,200	26,400	25,200	53,150	1,403,160,000
19/12/2008	25,200	-1.10 ▼	-4.18	25,500	26,300	25,200	9,430	237,636,000
18/12/2008	26,300	0.10 ▲	0.38	26,000	27,000	26,000	26,220	689,586,000
17/12/2008	26,200	0.00 ■■	0.00	25,500	26,500	25,000	30,490	798,838,000
16/12/2008	26,200	-1.30 ▼	-4.73	28,800	28,800	26,200	187,620	4,915,644,000
15/12/2008	27,500	1.30 ▲	4.96	27,500	27,500	27,500	6,990	192,225,000
12/12/2008	26,200	1.20 ▲	4.80	26,200	26,200	26,200	24,410	639,542,000
11/12/2008	25,000	1.10 ▲	4.60	25,000	25,000	25,000	23,340	583,500,000
10/12/2008	23,900	1.10 ▲	4.82	23,900	23,900	23,900	4,170	99,663,000
09/12/2008	22,800	1.00 ▲	4.59	22,800	22,800	22,800	670	15,276,000
08/12/2008	21,800	1.00 ▲	4.81	21,800	21,800	21,800	12,490	272,282,000
05/12/2008	20,800	-0.70 ▼	-3.26	21,500	21,500	20,500	27,810	578,448,000
04/12/2008	21,500	-0.80 ▼	-3.59	22,300	22,300	21,500	23,900	513,850,000
03/12/2008	22,300	-1.10 ▼	-4.70	22,500	22,900	22,300	43,250	964,475,000
02/12/2008	23,400	0.00 ■■	0.00	22,300	23,400	22,300	62,430	1,460,862,000
01/12/2008	23,400	-1.20 ▼	-4.88	24,600	24,600	23,400	13,830	323,622,000
28/11/2008	24,600	0.90 ▲	3.80	24,400	24,600	24,400	21,500	528,900,000
27/11/2008	23,700	0.00 ■■	0.00	22,700	23,700	22,600	33,920	803,904,000
26/11/2008	23,700	-0.10 ▼	-0.42	24,500	24,500	23,600	17,870	423,519,000
25/11/2008	23,800	1.10 ▲	4.85	22,100	23,800	22,100	42,540	1,012,452,000
24/11/2008	22,700	1.00 ▲	4.61	21,100	22,700	21,100	41,000	930,700,000
21/11/2008	21,700	-1.10 ▼	-4.82	21,700	22,800	21,700	49,060	1,064,602,000
20/11/2008	22,800	-1.10 ▼	-4.60	22,900	23,700	22,800	25,260	575,928,000
19/11/2008	23,900	-0.30 ▼	-1.24	24,500	24,500	23,200	12,240	292,536,000
18/11/2008	24,200	-0.70 ▼	-2.81	24,200	24,300	24,200	12,070	292,094,000
17/11/2008	24,900	-0.50 ▼	-1.97	24,700	25,000	24,700	9,950	247,755,000
14/11/2008	25,400	0.60 ▲	2.42	25,900	25,900	24,800	36,930	938,022,000
13/11/2008	24,800	-1.20 ▼	-4.62	24,700	25,500	24,700	33,660	834,768,000
12/11/2008	26,000	0.00 ■■	0.00	24,700	26,000	24,700	45,210	1,175,460,000
11/11/2008	26,000	-1.30 ▼	-4.76	26,300	26,500	26,000	25,690	667,940,000
10/11/2008	27,300	-1.00 ▼	-3.53	27,600	28,000	27,300	19,150	522,795,000
07/11/2008	28,300	-1.40 ▼	-4.71	28,300	28,300	28,300	15,730	445,159,000
06/11/2008	29,700	-1.30 ▼	-4.19	29,500	31,000	29,500	81,170	2,410,749,000
05/11/2008	31,000	1.10 ▲	3.68	31,100	31,300	30,000	145,470	4,509,570,000
04/11/2008	29,900	1.40 ▲	4.91	28,100	29,900	27,500	79,180	2,367,482,000
03/11/2008	28,500	0.20 ▲	0.71	28,900	28,900	26,900	41,640	1,186,740,000
31/10/2008	28,300	1.10 ▲	4.04	28,000	28,500	27,400	73,980	2,093,634,000
30/10/2008	27,200	0.70 ▲	2.64	26,900	27,200	26,500	23,020	626,144,000
29/10/2008	26,500	1.20 ▲	4.74	26,500	26,500	25,400	153,730	4,073,845,000
28/10/2008	25,300	1.20 ▲	4.98	22,900	25,300	22,900	190,880	4,829,264,000
27/10/2008	24,100	-1.20 ▼	-4.74	24,100	26,400	24,100	76,420	1,841,722,000
24/10/2008	25,300	-1.30 ▼	-4.89	25,300	25,300	25,300	12,490	315,997,000
23/10/2008	26,600	-1.40 ▼	-5.00	26,600	26,600	26,600	29,620	787,892,000
22/10/2008	28,000	0.50 ▲	1.82	26,200	28,000	26,200	86,830	2,431,240,000
21/10/2008	27,500	0.50 ▲	1.85	27,800	27,800	26,100	8,010	220,275,000
20/10/2008	27,000	-1.40 ▼	-4.93	28,000	29,300	27,000	44,040	1,189,080,000
17/10/2008	28,400	1.30 ▲	4.80	28,000	28,400	27,200	143,000	4,061,200,000
16/10/2008	27,100	-1.40 ▼	-4.91	27,100	27,100	27,100	2,810	76,151,000
15/10/2008	28,500	1.00 ▲	3.64	28,600	28,600	28,400	85,290	2,430,765,000
14/10/2008	27,500	1.30 ▲	4.96	27,500	27,500	27,500	30,080	827,200,000
13/10/2008	26,200	-1.30 ▼	-4.73	27,400	27,400	26,200	45,300	1,186,860,000
10/10/2008	27,500	-1.40 ▼	-4.84	27,500	27,500	27,500	45,160	1,241,900,000
09/10/2008	28,900	-1.50 ▼	-4.93	28,900	31,000	28,900	240,130	6,939,757,000
08/10/2008	30,400	-1.50 ▼	-4.70	30,400	30,400	30,400	50,730	1,542,192,000
07/10/2008	31,900	-1.60 ▼	-4.78	31,900	31,900	31,900	88,170	2,812,623,000
06/10/2008	33,500	-1.70 ▼	-4.83	35,200	35,500	33,500	116,750	3,911,125,000
03/10/2008	35,200	-1.80 ▼	-4.86	35,200	35,600	35,200	110,560	3,891,712,000
02/10/2008	37,000	0.00 ■■	0.00	37,400	37,400	36,300	37,480	1,386,760,000
01/10/2008	37,000	-0.20 ▼	-0.54	37,600	38,000	36,500	68,480	2,533,760,000
30/09/2008	37,200	-1.90 ▼	-4.86	37,200	37,200	37,200	168,940	6,284,568,000
29/09/2008	39,100	0.30 ▲	0.77	40,000	40,000	39,000	146,290	5,719,939,000
26/09/2008	38,800	1.80 ▲	4.86	38,600	38,800	37,000	173,780	6,742,664,000
25/09/2008	37,000	1.20 ▲	3.35	34,300	37,000	34,300	221,880	8,209,560,000
24/09/2008	35,800	0.00 ■■	0.00	34,100	35,800	34,100	117,550	4,208,290,000
23/09/2008	35,800	0.90 ▲	2.58	34,900	36,600	34,900	267,980	9,593,684,000
22/09/2008	34,900	1.60 ▲	4.80	34,900	34,900	34,900	11,670	407,283,000
19/09/2008	33,300	1.50 ▲	4.72	31,500	33,300	31,500	144,670	4,817,511,000
18/09/2008	31,800	-1.60 ▼	-4.79	31,800	31,800	31,800	3,960	125,928,000
17/09/2008	33,400	-1.70 ▼	-4.84	33,400	33,400	33,400	65,000	2,171,000,000
16/09/2008	35,100	-1.80 ▼	-4.88	35,100	35,200	35,100	216,530	7,600,203,000
15/09/2008	36,900	-1.90 ▼	-4.90	37,100	40,600	36,900	181,110	6,682,959,000
12/09/2008	38,800	-2.00 ▼	-4.90	38,800	38,800	38,800	24,200	938,960,000
11/09/2008	40,800	-2.10 ▼	-4.90	40,900	42,500	40,800	98,010	3,998,808,000
10/09/2008	42,900	2.00 ▲	4.89	40,900	42,900	38,900	209,010	8,966,529,000
09/09/2008	40,900	-2.10 ▼	-4.88	42,000	43,000	40,900	154,310	6,311,279,000
08/09/2008	43,000	-0.20 ▼	-0.46	41,100	43,000	41,100	214,720	9,232,960,000
05/09/2008	43,200	-0.20 ▼	-0.46	43,600	44,000	42,500	164,810	7,119,792,000
04/09/2008	43,400	1.80 ▲	4.33	43,600	43,600	41,000	186,800	8,107,120,000
03/09/2008	41,600	1.90 ▲	4.79	40,500	41,600	40,200	527,720	21,953,152,000
29/08/2008	39,700	1.80 ▲	4.75	36,100	39,700	36,100	496,850	19,724,945,000
28/08/2008	37,900	-1.90 ▼	-4.77	37,900	39,000	37,900	49,820	1,888,178,000
27/08/2008	39,800	1.00 ▲	2.58	37,500	39,800	37,500	307,530	12,239,694,000
26/08/2008	38,800	0.80 ▲	2.11	39,700	39,700	38,800	315,840	12,254,592,000
25/08/2008	38,000	0.80 ▲	2.15	38,400	38,500	37,600	136,360	5,181,680,000
22/08/2008	37,200	-1.80 ▼	-4.62	39,000	39,000	37,200	148,770	5,534,244,000
21/08/2008	39,000	1.70 ▲	4.56	36,500	39,000	36,500	173,060	6,749,340,000
20/08/2008	37,300	-0.20 ▼	-0.53	36,800	37,300	36,500	234,020	8,728,946,000
19/08/2008	37,500	1.70 ▲	4.75	35,800	37,500	35,600	298,480	11,193,000,000
18/08/2008	35,800	-1.70 ▼	-4.53	37,500	37,500	35,800	294,330	10,537,014,000
15/08/2008	37,500	1.00 ▲	2.74	37,500	37,500	37,500	430,530	16,144,875,000
14/08/2008	36,500	1.00 ▲	2.82	35,500	36,500	35,500	611,390	22,315,735,000
13/08/2008	35,500	0.00 ■■	0.00	35,500	36,400	34,800	146,020	5,183,710,000
12/08/2008	35,500	1.00 ▲	2.90	35,500	35,500	35,000	464,440	16,487,620,000
11/08/2008	34,500	1.00 ▲	2.99	34,300	34,500	34,300	325,210	11,219,745,000
08/08/2008	33,500	0.70 ▲	2.13	32,000	33,500	31,900	86,380	2,893,730,000
07/08/2008	32,800	0.00 ■■	0.00	32,800	33,000	32,000	115,940	3,802,832,000
06/08/2008	32,800	0.70 ▲	2.18	31,200	32,900	31,200	182,670	5,991,576,000
05/08/2008	32,100	-0.90 ▼	-2.73	32,100	32,100	32,100	4,160	133,536,000
04/08/2008	33,000	-1.00 ▼	-2.94	33,000	33,000	33,000	66,630	2,198,790,000
01/08/2008	34,000	0.30 ▲	0.89	34,700	34,700	33,700	342,330	11,639,220,000
31/07/2008	33,700	0.90 ▲	2.74	31,900	33,700	31,900	95,970	3,234,189,000
30/07/2008	32,800	0.00 ■■	0.00	33,400	33,400	31,900	143,260	4,698,928,000
29/07/2008	32,800	0.90 ▲	2.82	32,800	32,800	32,600	229,000	7,511,200,000
28/07/2008	31,900	0.90 ▲	2.90	30,100	31,900	30,100	290,290	9,260,251,000
25/07/2008	31,000	-0.90 ▼	-2.82	31,000	31,000	31,000	36,890	1,143,590,000
24/07/2008	31,900	0.90 ▲	2.90	30,100	31,900	30,100	246,070	7,849,633,000
23/07/2008	31,000	-0.90 ▼	-2.82	31,000	31,000	31,000	7,360	228,160,000
22/07/2008	31,900	-0.90 ▼	-2.74	31,900	31,900	31,900	230,700	7,359,330,000
21/07/2008	32,800	-1.00 ▼	-2.96	33,800	33,800	32,800	244,550	8,021,240,000
18/07/2008	33,800	0.80 ▲	2.42	32,100	33,900	32,100	608,270	20,559,526,000
17/07/2008	33,000	0.90 ▲	2.80	33,000	33,000	33,000	158,640	5,235,120,000
16/07/2008	32,100	0.90 ▲	2.88	32,000	32,100	30,300	258,030	8,282,763,000
15/07/2008	31,200	0.90 ▲	2.97	31,200	31,200	31,200	167,880	5,237,856,000
14/07/2008	30,300	0.80 ▲	2.71	30,300	30,300	29,500	203,420	6,163,626,000
11/07/2008	29,500	-0.90 ▼	-2.96	29,500	29,500	29,500	216,530	6,387,635,000
10/07/2008	30,400	-0.90 ▼	-2.88	30,400	30,400	30,400	20,530	624,112,000
09/07/2008	31,300	-0.90 ▼	-2.80	31,300	32,200	31,300	42,820	1,340,266,000
08/07/2008	32,200	-0.90 ▼	-2.72	33,000	33,000	32,200	4,100	132,020,000
07/07/2008	33,100	-1.00 ▼	-2.93	35,000	35,000	33,100	81,400	2,694,340,000
04/07/2008	34,100	0.90 ▲	2.71	34,100	34,100	34,000	357,330	12,184,953,000
03/07/2008	33,200	0.00 ■■	0.00	33,200	33,200	32,600	47,400	1,573,680,000
02/07/2008	33,200	0.00 ■■	0.00	33,200	34,000	33,200	39,850	1,323,020,000
01/07/2008	33,200	0.90 ▲	2.79	32,300	33,200	32,300	77,100	2,559,720,000
30/06/2008	32,300	0.80 ▲	2.54	31,000	32,300	30,900	74,620	2,410,226,000
27/06/2008	31,500	0.90 ▲	2.94	29,700	31,500	29,700	62,050	1,954,575,000
26/06/2008	30,600	-0.90 ▼	-2.86	31,500	32,300	30,600	12,130	371,178,000
25/06/2008	31,500	0.90 ▲	2.94	29,700	31,500	29,700	22,140	697,410,000
24/06/2008	30,600	0.80 ▲	2.68	29,000	30,600	29,000	51,080	1,563,048,000
23/06/2008	29,800	-0.90 ▼	-2.93	29,800	29,800	29,800	15,070	449,086,000
20/06/2008	30,700	-0.90 ▼	-2.85	30,700	30,700	30,700	6,600	202,620,000
19/06/2008	31,600	-0.90 ▼	-2.77	32,500	32,500	31,600	2,000	63,200,000
18/06/2008	32,500	-0.60 ▼	-1.81	32,500	32,500	32,500	18,500	601,250,000
17/06/2008	33,100	0.60 ▲	1.85	33,100	33,100	33,100	72,930	2,413,983,000
16/06/2008	32,500	0.60 ▲	1.88	32,500	32,500	32,000	55,480	1,803,100,000
13/06/2008	31,900	0.00 ■■	0.00	31,300	31,900	31,300	49,910	1,592,129,000
12/06/2008	31,900	-0.60 ▼	-1.85	31,900	31,900	31,900	28,440	907,236,000
11/06/2008	32,500	-0.60 ▼	-1.81	32,500	33,000	32,500	5,890	191,425,000
10/06/2008	43,000	0.30 ▲	0.70	42,700	43,500	42,300	130,910	5,629,130,000
09/06/2008	42,700	0.80 ▲	1.91	42,700	42,700	41,800	106,250	4,536,875,000
06/06/2008	41,900	0.80 ▲	1.95	41,100	41,900	40,300	108,760	4,557,044,000
05/06/2008	41,100	0.80 ▲	1.99	41,100	41,100	41,100	57,690	2,371,059,000
04/06/2008	40,300	0.70 ▲	1.77	40,300	40,300	38,900	135,530	5,461,859,000
03/06/2008	39,600	0.70 ▲	1.80	39,600	39,600	39,400	51,340	2,033,064,000
02/06/2008	38,900	0.70 ▲	1.83	38,900	38,900	37,700	111,670	4,343,963,000
30/05/2008	38,200	0.70 ▲	1.87	36,800	38,200	36,800	234,670	8,964,394,000
29/05/2008	37,500	0.00 ■■	0.00	37,500	37,500	37,500	0	0
28/05/2008	37,500	0.00 ■■	0.00	37,500	37,500	37,500	0	0
27/05/2008	37,500	0.00 ■■	0.00	37,500	37,500	37,500	0	0
26/05/2008	37,500	0.00 ■■	0.00	36,800	37,500	36,800	166,550	6,245,625,000
23/05/2008	37,500	0.70 ▲	1.90	36,100	37,500	36,100	55,400	2,077,500,000
22/05/2008	36,800	-0.70 ▼	-1.87	36,800	36,800	36,800	10	368,000
21/05/2008	37,500	-0.70 ▼	-1.83	37,500	37,500	37,500	10,080	378,000,000
20/05/2008	38,200	-0.70 ▼	-1.80	38,200	38,200	38,200	8,800	336,160,000
19/05/2008	38,900	-0.70 ▼	-1.77	38,900	38,900	38,900	30	1,167,000
16/05/2008	39,600	-0.80 ▼	-1.98	39,600	39,600	39,600	11,850	469,260,000
15/05/2008	40,400	-0.80 ▼	-1.94	40,400	40,400	40,400	110	4,444,000
14/05/2008	41,200	-0.80 ▼	-1.90	41,200	41,200	41,200	120	4,944,000
13/05/2008	42,000	0.00 ■■	0.00	42,000	42,000	42,000	10	420,000
12/05/2008	42,000	-0.80 ▼	-1.87	42,000	42,000	42,000	20	840,000
09/05/2008	42,800	-0.80 ▼	-1.83	42,800	42,800	42,800	10	428,000
08/05/2008	43,600	-0.10 ▼	-0.23	43,600	43,600	43,600	5,000	218,000,000
07/05/2008	43,700	-0.80 ▼	-1.80	43,700	43,700	43,700	20	874,000
06/05/2008	44,500	-0.90 ▼	-1.98	44,500	44,500	44,500	520	23,140,000
05/05/2008	45,400	-0.90 ▼	-1.94	46,300	46,300	45,400	770	34,958,000
29/04/2008	46,300	-0.90 ▼	-1.91	46,300	46,300	46,300	1,120	51,856,000
28/04/2008	47,200	-0.90 ▼	-1.87	47,200	47,200	47,200	1,890	89,208,000
25/04/2008	48,100	-0.90 ▼	-1.84	48,100	48,100	48,100	640	30,784,000
24/04/2008	49,000	-1.00 ▼	-2.00	49,000	49,000	49,000	320	15,680,000
23/04/2008	50,000	-1.00 ▼	-1.96	50,000	50,000	50,000	9,800	490,000,000
22/04/2008	51,000	-1.00 ▼	-1.92	51,000	51,000	51,000	200	10,200,000
21/04/2008	52,000	-1.00 ▼	-1.89	53,000	53,000	52,000	1,800	93,600,000
18/04/2008	53,000	-1.00 ▼	-1.85	53,000	53,000	53,000	320	16,960,000
17/04/2008	54,000	-1.00 ▼	-1.82	54,000	54,000	54,000	1,610	86,940,000
16/04/2008	55,000	-1.00 ▼	-1.79	55,000	55,000	55,000	100	5,500,000
11/04/2008	56,000	-1.00 ▼	-1.75	56,000	56,000	56,000	830	46,480,000
10/04/2008	57,000	-0.50 ▼	-0.87	57,000	57,000	57,000	1,010	57,570,000
09/04/2008	57,500	-1.00 ▼	-1.71	57,500	57,500	57,500	210	12,075,000
08/04/2008	58,500	-1.00 ▼	-1.68	59,500	60,000	58,500	11,260	658,710,000
07/04/2008	59,500	1.00 ▲	1.71	59,500	59,500	58,500	27,970	1,664,215,000
04/04/2008	58,500	0.50 ▲	0.86	58,500	58,500	58,500	21,080	1,233,180,000
03/04/2008	58,000	0.50 ▲	0.87	58,000	58,000	58,000	4,010	232,580,000
02/04/2008	57,500	0.50 ▲	0.88	57,500	57,500	57,500	5,500	316,250,000
01/04/2008	57,000	0.50 ▲	0.88	57,000	57,000	57,000	18,610	1,060,770,000
31/03/2008	56,500	0.50 ▲	0.89	56,500	56,500	56,500	20,250	1,144,125,000
28/03/2008	56,000	0.50 ▲	0.90	55,500	56,000	55,500	19,860	1,112,160,000
27/03/2008	55,500	0.50 ▲	0.91	54,500	55,500	54,500	13,450	746,475,000
26/03/2008	55,000	2.50 ▲	4.76	49,900	55,000	49,900	32,850	1,806,750,000
25/03/2008	52,500	-2.50 ▼	-4.55	52,500	52,500	52,500	100	5,250,000
24/03/2008	55,000	-2.50 ▼	-4.35	55,000	55,000	55,000	350	19,250,000
21/03/2008	57,500	-3.00 ▼	-4.96	57,500	57,500	57,500	1,700	97,750,000
20/03/2008	60,500	-3.00 ▼	-4.72	60,500	60,500	60,500	320	19,360,000
19/03/2008	63,500	-3.00 ▼	-4.51	63,500	67,000	63,500	6,770	429,895,000
18/03/2008	66,500	-3.00 ▼	-4.32	66,500	66,500	66,500	500	33,250,000
17/03/2008	69,500	-3.50 ▼	-4.79	69,500	70,000	69,500	13,180	916,010,000
14/03/2008	73,000	-2.50 ▼	-3.31	74,000	74,000	72,000	9,580	699,340,000
13/03/2008	75,500	0.00 ■■	0.00	76,000	76,000	75,500	3,100	234,050,000
12/03/2008	75,500	-3.50 ▼	-4.43	75,500	77,000	75,500	9,600	724,800,000
11/03/2008	79,000	2.00 ▲	2.60	73,500	80,000	73,500	11,760	929,040,000
10/03/2008	77,000	-2.50 ▼	-3.14	80,000	83,000	77,000	30,090	2,316,930,000
07/03/2008	79,500	3.50 ▲	4.61	79,500	79,500	79,000	42,200	3,354,900,000
06/03/2008	76,000	3.50 ▲	4.83	72,500	76,000	72,500	24,280	1,845,280,000
05/03/2008	72,500	-3.50 ▼	-4.61	72,500	72,500	72,500	180	13,050,000
04/03/2008	76,000	-3.50 ▼	-4.40	76,000	76,000	76,000	4,150	315,400,000
03/03/2008	79,500	3.50 ▲	4.61	77,000	79,500	72,500	21,400	1,701,300,000
29/02/2008	76,000	2.00 ▲	2.70	75,000	76,000	71,000	3,210	243,960,000
28/02/2008	74,000	1.50 ▲	2.07	69,000	74,000	69,000	6,730	498,020,000
27/02/2008	72,500	-3.50 ▼	-4.61	72,500	72,500	72,500	8,440	611,900,000
26/02/2008	76,000	-4.00 ▼	-5.00	79,500	79,500	76,000	6,500	494,000,000
25/02/2008	80,000	0.50 ▲	0.63	76,000	80,000	76,000	11,160	892,800,000
22/02/2008	79,500	-4.00 ▼	-4.79	80,000	80,000	79,500	1,600	127,200,000
21/02/2008	83,500	-4.00 ▼	-4.57	83,500	83,500	83,500	3,100	258,850,000
20/02/2008	87,500	-4.50 ▼	-4.89	92,000	92,000	87,500	2,850	249,375,000
19/02/2008	92,000	0.00 ■■	0.00	87,500	92,000	87,500	1,350	124,200,000
18/02/2008	92,000	-4.50 ▼	-4.66	92,000	92,000	92,000	3,150	289,800,000
15/02/2008	96,500	-0.50 ▼	-0.52	93,000	96,500	92,500	5,210	502,765,000
14/02/2008	97,000	4.00 ▲	4.30	97,500	97,500	97,000	520	50,440,000
13/02/2008	93,000	-4.00 ▼	-4.12	93,000	93,000	93,000	10,710	996,030,000
12/02/2008	97,000	-5.00 ▼	-4.90	97,000	98,000	97,000	5,650	548,050,000
01/02/2008	102,000	2.00 ▲	2.00	100,000	102,000	100,000	6,010	613,020,000
31/01/2008	100,000	0.00 ■■	0.00	104,000	104,000	100,000	2,850	285,000,000
30/01/2008	100,000	4.00 ▲	4.17	98,000	100,000	98,000	19,000	1,900,000,000
29/01/2008	96,000	4.50 ▲	4.92	87,500	96,000	87,000	36,220	3,477,120,000
28/01/2008	91,500	1.50 ▲	1.67	92,000	92,000	91,500	7,070	646,905,000
25/01/2008	90,000	-4.50 ▼	-4.76	90,000	91,000	90,000	28,860	2,597,400,000
24/01/2008	94,500	-4.50 ▼	-4.55	99,000	99,000	94,500	19,200	1,814,400,000
23/01/2008	99,000	-5.00 ▼	-4.81	99,000	99,000	99,000	30,260	2,995,740,000
22/01/2008	104,000	-5.00 ▼	-4.59	109,000	109,000	104,000	3,290	342,160,000
21/01/2008	109,000	1.00 ▲	0.93	112,000	112,000	104,000	25,560	2,786,040,000
18/01/2008	108,000	0.00 ■■	0.00	90,000	108,000	90,000	71,470	7,718,760,000
01/01/1970	11,750	0.00 ■■	0.00	11,750	0	0	0	0

(ĐVT: 1,000 VNĐ)