Lịch sử giao dịch SMA - 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 Thiết Bị Phụ Tùng Sài Gòn
Sai Gon Machinery Spare Parts JSC
Mã CK: SMA 9.69 ■■ 0 (0%) (cập nhật 21:15 01/01/1970)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Cơ khí máy móc
Website: http://saigonmachinco.com.vn

SMA » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/04/2024	9,690	0.63 ▲	6.50	9,060	9,690	9,690	30	290,700
16/04/2024	9,060	-0.64 ▼	-7.06	9,700	9,060	9,060	10	90,600
01/04/2024	9,700	-0.05 ▼	-0.52	9,750	9,800	9,080	410	3,977,000
27/03/2024	9,750	0.63 ▲	6.46	9,120	9,750	9,750	200	1,950,000
26/03/2024	9,120	-0.68 ▼	-7.46	9,800	9,120	9,120	10	91,200
22/03/2024	9,800	0.00 ■■	0.00	9,800	9,800	9,800	10	98,000
20/03/2024	9,800	-0.40 ▼	-4.08	10,200	9,900	9,800	910	8,918,000
19/03/2024	10,200	0.45 ▲	4.41	9,750	10,200	10,200	10	102,000
14/03/2024	9,750	0.00 ■■	0.00	9,750	9,750	9,750	690	6,727,500
13/03/2024	9,750	-0.25 ▼	-2.56	10,000	9,800	9,750	500	4,875,000
12/03/2024	10,000	0.25 ▲	2.50	9,750	10,000	9,070	620	6,200,000
11/03/2024	9,750	0.00 ■■	0.00	9,750	9,750	9,750	590	5,752,500
08/03/2024	9,750	-0.35 ▼	-3.59	10,100	10,100	9,400	1,030	10,042,500
07/03/2024	10,100	1.67 ▲	16.53	8,430	10,100	9,450	2,030	20,503,000
06/03/2024	9,450	-0.04 ▼	-0.42	9,490	9,450	9,450	50	472,500
05/03/2024	9,490	0.19 ▲	2.00	9,300	9,500	9,200	90	854,100
04/03/2024	9,300	0.39 ▲	4.19	8,910	9,300	8,930	450	4,185,000
01/03/2024	8,910	0.00 ■■	0.00	8,910	8,910	8,910	370	3,296,700
29/02/2024	8,910	0.01 ▲	0.11	8,900	8,910	8,910	530	4,722,300
28/02/2024	8,900	0.00 ■■	0.00	8,900	8,900	8,900	50	445,000
27/02/2024	8,900	0.00 ■■	0.00	8,900	8,900	8,900	150	1,335,000
26/02/2024	8,900	-0.05 ▼	-0.56	8,950	8,940	8,900	210	1,869,000
20/02/2024	8,950	0.00 ■■	0.00	8,950	8,950	8,950	10	89,500
19/02/2024	8,950	0.35 ▲	3.91	8,600	8,950	8,950	10	89,500
16/02/2024	8,600	0.17 ▲	1.98	8,430	8,600	8,600	10	86,000
06/02/2024	8,430	-0.61 ▼	-7.24	9,040	8,430	8,430	150	1,264,500
02/02/2024	9,040	-0.01 ▼	-0.11	9,050	9,040	9,040	500	4,520,000
01/02/2024	9,050	0.35 ▲	3.87	8,700	9,190	8,500	580	5,249,000
31/01/2024	8,700	-0.30 ▼	-3.45	9,000	8,700	8,700	10	87,000
19/01/2024	9,000	0.35 ▲	3.89	8,650	9,000	8,950	20	180,000
18/01/2024	8,650	-0.50 ▼	-5.78	9,150	8,700	8,650	120	1,038,000
17/01/2024	9,150	0.00 ■■	0.00	9,150	0	0	0	0
16/01/2024	8,720	0.00 ■■	0.00	8,720	8,720	8,110	160	1,395,200
15/01/2024	8,720	0.57 ▲	6.54	8,150	8,720	8,720	10	87,200
12/01/2024	8,150	-0.60 ▼	-7.36	8,750	8,900	8,150	20	163,000
11/01/2024	8,750	-0.64 ▼	-7.31	9,390	8,750	8,750	60	525,000
04/01/2024	9,390	0.29 ▲	3.09	9,100	9,390	9,390	10	93,900
02/01/2024	9,100	0.30 ▲	3.30	8,800	9,390	9,100	190	1,729,000
28/12/2023	8,800	0.50 ▲	5.68	8,300	8,800	8,310	220	1,936,000
27/12/2023	8,300	0.02 ▲	0.24	8,280	8,300	8,000	420	3,486,000
25/12/2023	8,280	0.00 ■■	0.00	8,280	8,280	8,280	60	496,800
22/12/2023	8,280	0.12 ▲	1.45	8,160	8,280	8,280	10	82,800
21/12/2023	8,160	0.00 ■■	0.00	8,160	8,160	8,160	60	489,600
20/12/2023	8,160	0.00 ■■	0.00	8,160	8,160	8,160	50	408,000
19/12/2023	8,160	0.14 ▲	1.72	8,020	8,160	8,160	20	163,200
18/12/2023	8,020	-0.40 ▼	-4.99	8,420	8,410	8,000	100	802,000
15/12/2023	8,420	-0.01 ▼	-0.12	8,430	8,420	8,420	150	1,263,000
13/12/2023	8,430	-0.02 ▼	-0.24	8,450	0	0	140	1,180,200
11/12/2023	8,450	-0.05 ▼	-0.59	8,500	8,830	8,000	160	1,352,000
08/12/2023	8,500	-0.07 ▼	-0.82	8,570	8,500	8,020	70	595,000
07/12/2023	8,570	0.00 ■■	0.00	8,570	8,990	8,570	80	685,600
06/12/2023	8,570	0.45 ▲	5.25	8,120	8,600	8,120	300	2,571,000
05/12/2023	8,120	-0.58 ▼	-7.14	8,700	8,140	8,110	1,210	9,825,200
04/12/2023	8,700	-0.05 ▼	-0.57	8,750	8,750	8,200	940	8,178,000
01/12/2023	8,750	-0.75 ▼	-8.57	9,500	9,400	8,840	80	700,000
30/11/2023	9,400	-0.10 ▼	-1.06	9,500	9,400	8,840	150	1,410,000
29/11/2023	9,500	0.54 ▲	5.68	8,960	9,500	8,960	30	285,000
28/11/2023	8,960	0.48 ▲	5.36	8,480	9,070	7,890	510	4,569,600
27/11/2023	8,480	-0.29 ▼	-3.42	8,770	8,480	8,160	760	6,444,800
24/11/2023	8,770	0.31 ▲	3.53	8,460	8,930	7,870	80	701,600
23/11/2023	8,460	-0.63 ▼	-7.45	9,090	9,240	8,460	70	592,200
22/11/2023	9,090	0.14 ▲	1.54	8,950	9,240	8,330	440	3,999,600
21/11/2023	8,950	-0.29 ▼	-3.24	9,240	8,950	8,620	230	2,058,500
20/11/2023	9,240	-0.25 ▼	-2.71	9,490	9,240	8,830	210	1,940,400
17/11/2023	9,490	0.09 ▲	0.95	9,400	9,800	8,750	1,320	12,526,800
10/11/2023	9,400	-0.31 ▼	-3.30	9,710	9,400	9,400	10	94,000
07/11/2023	9,710	0.00 ■■	0.00	9,710	0	0	0	0
06/11/2023	9,710	0.05 ▲	0.51	9,660	9,710	9,710	70	679,700
03/11/2023	9,660	0.38 ▲	3.93	9,280	9,660	9,660	10	96,600
01/11/2023	9,280	0.33 ▲	3.56	8,950	9,490	9,280	20	185,600
31/10/2023	8,950	0.00 ■■	0.00	8,950	8,950	8,950	10	89,500
30/10/2023	8,950	0.17 ▲	1.90	8,780	8,950	8,170	30	268,500
26/10/2023	8,780	-0.01 ▼	-0.11	8,790	8,780	8,180	120	1,053,600
25/10/2023	8,790	0.00 ■■	0.00	8,790	8,850	8,790	20	175,800
23/10/2023	8,790	-0.09 ▼	-1.02	8,880	8,880	8,260	270	2,373,300
20/10/2023	8,880	-0.01 ▼	-0.11	8,890	8,890	8,270	120	1,065,600
19/10/2023	8,890	-0.13 ▼	-1.46	9,020	9,000	8,390	30	266,700
18/10/2023	9,020	0.19 ▲	2.11	8,830	9,200	8,220	220	1,984,400
17/10/2023	8,830	0.57 ▲	6.46	8,260	8,830	7,960	610	5,386,300
16/10/2023	8,260	-0.58 ▼	-7.02	8,840	9,450	8,240	410	3,386,600
13/10/2023	8,840	-0.66 ▼	-7.47	9,500	8,840	8,840	30	265,200
12/10/2023	9,500	-0.30 ▼	-3.16	9,800	9,500	9,120	50	475,000
10/10/2023	9,800	0.28 ▲	2.86	9,520	9,800	8,860	1,350	13,230,000
09/10/2023	9,520	0.57 ▲	5.99	8,950	9,570	8,400	960	9,139,200
06/10/2023	8,950	0.48 ▲	5.36	8,470	8,950	7,880	520	4,654,000
05/10/2023	8,470	0.10 ▲	1.18	8,370	8,480	8,470	20	169,400
03/10/2023	8,370	0.37 ▲	4.42	8,000	8,480	8,100	220	1,841,400
02/10/2023	8,000	-0.38 ▼	-4.75	8,380	8,480	7,900	840	6,720,000
29/09/2023	8,380	0.38 ▲	4.53	8,000	8,400	8,370	30	251,400
28/09/2023	8,000	0.00 ■■	0.00	8,000	8,400	7,550	840	6,720,000
27/09/2023	8,000	-0.60 ▼	-7.50	8,600	8,600	8,000	210	1,680,000
26/09/2023	8,600	0.49 ▲	5.70	8,110	8,600	8,600	10	86,000
22/09/2023	8,700	0.07 ▲	0.80	8,630	8,750	8,030	60	522,000
21/09/2023	8,630	0.00 ■■	0.00	8,630	8,630	8,100	210	1,812,300
20/09/2023	8,630	0.55 ▲	6.37	8,080	8,630	8,080	20	172,600
19/09/2023	8,080	-0.58 ▼	-7.18	8,660	9,000	8,080	210	1,696,800
18/09/2023	8,660	0.56 ▲	6.47	8,100	8,660	7,560	340	2,944,400
15/09/2023	8,100	-0.10 ▼	-1.23	8,200	8,100	8,100	10	81,000
14/09/2023	8,200	-0.49 ▼	-5.98	8,690	8,300	8,200	890	7,298,000
11/09/2023	8,690	-0.01 ▼	-0.12	8,700	8,770	8,100	500	4,345,000
08/09/2023	8,700	0.00 ■■	0.00	8,700	8,700	8,700	80	696,000
07/09/2023	8,700	0.00 ■■	0.00	8,700	8,750	8,700	140	1,218,000
06/09/2023	8,700	0.30 ▲	3.45	8,400	8,700	8,700	10	87,000
05/09/2023	8,400	0.00 ■■	0.00	8,400	8,400	8,400	40	336,000
31/08/2023	8,400	-0.59 ▼	-7.02	8,990	8,400	8,400	60	504,000
30/08/2023	8,990	-0.01 ▼	-0.11	9,000	8,990	8,370	100	899,000
29/08/2023	9,000	0.18 ▲	2.00	8,820	9,000	8,210	30	270,000
28/08/2023	8,820	0.24 ▲	2.72	8,580	8,820	8,010	20	176,400
25/08/2023	8,580	0.38 ▲	4.43	8,200	8,770	8,580	40	343,200
24/08/2023	8,200	0.11 ▲	1.34	8,090	8,200	8,200	10	82,000
23/08/2023	8,090	0.09 ▲	1.11	8,000	8,090	8,090	20	161,800
22/08/2023	8,000	-0.25 ▼	-3.13	8,250	8,000	8,000	480	3,840,000
21/08/2023	8,250	0.00 ■■	0.00	8,250	8,250	8,250	730	6,022,500
18/08/2023	8,250	0.05 ▲	0.61	8,200	8,250	8,180	2,030	16,747,500
17/08/2023	8,200	-0.35 ▼	-4.27	8,550	8,500	8,200	160	1,312,000
16/08/2023	8,550	0.25 ▲	2.92	8,300	8,550	8,210	140	1,197,000
15/08/2023	8,300	-0.47 ▼	-5.66	8,770	8,780	8,300	840	6,972,000
14/08/2023	8,770	0.57 ▲	6.50	8,200	8,770	8,250	710	6,226,700
11/08/2023	8,200	-0.55 ▼	-6.71	8,750	8,300	8,190	2,180	17,876,000
10/08/2023	8,750	-0.65 ▼	-7.43	9,400	8,770	8,750	2,590	22,662,500
09/08/2023	9,400	-0.70 ▼	-7.45	10,100	10,200	9,400	620	5,828,000
08/08/2023	10,100	0.54 ▲	5.35	9,560	10,200	10,000	3,620	36,562,000
07/08/2023	9,560	0.62 ▲	6.49	8,940	9,560	8,900	2,110	20,171,600
04/08/2023	8,940	0.58 ▲	6.49	8,360	8,940	8,940	260	2,324,400
03/08/2023	8,360	0.54 ▲	6.46	7,820	8,360	7,460	1,020	8,527,200
02/08/2023	7,820	-0.28 ▼	-3.58	8,100	8,100	7,700	1,900	14,858,000
01/08/2023	8,100	-0.17 ▼	-2.10	8,270	8,100	8,100	10	81,000
31/07/2023	8,270	0.00 ■■	0.00	8,270	0	0	0	0
28/07/2023	8,270	0.36 ▲	4.35	7,910	8,270	8,270	10	82,700
27/07/2023	7,910	-0.29 ▼	-3.67	8,200	8,300	7,820	1,080	8,542,800
25/07/2023	8,200	0.53 ▲	6.46	7,670	8,200	8,180	200	1,640,000
24/07/2023	7,670	-0.53 ▼	-6.91	8,200	7,670	7,670	10	76,700
21/07/2023	8,200	0.14 ▲	1.71	8,060	8,200	8,060	410	3,362,000
20/07/2023	8,060	0.26 ▲	3.23	7,800	8,060	8,060	10	80,600
19/07/2023	7,800	0.00 ■■	0.00	7,800	7,800	7,790	1,500	11,700,000
18/07/2023	7,800	0.05 ▲	0.64	7,750	7,800	7,800	20	156,000
17/07/2023	7,750	0.00 ■■	0.00	7,750	7,760	7,750	220	1,705,000
14/07/2023	7,750	0.22 ▲	2.84	7,530	7,750	7,600	3,190	24,722,500
13/07/2023	7,530	-0.22 ▼	-2.92	7,750	7,830	7,510	60	451,800
12/07/2023	7,750	0.05 ▲	0.65	7,700	7,750	7,230	960	7,440,000
11/07/2023	7,700	-0.10 ▼	-1.30	7,800	7,820	7,260	680	5,236,000
10/07/2023	7,800	0.00 ■■	0.00	7,800	7,810	7,800	820	6,396,000
07/07/2023	7,800	-0.05 ▼	-0.64	7,850	7,800	7,800	70	546,000
06/07/2023	7,850	0.05 ▲	0.64	7,800	7,850	7,850	200	1,570,000
05/07/2023	7,800	-0.05 ▼	-0.64	7,850	7,800	7,800	10	78,000
04/07/2023	7,850	-0.04 ▼	-0.51	7,890	7,850	7,850	10	78,500
30/06/2023	7,890	0.08 ▲	1.01	7,810	7,890	7,850	40	315,600
29/06/2023	7,810	0.01 ▲	0.13	7,800	8,000	7,810	170	1,327,700
28/06/2023	7,800	-0.05 ▼	-0.64	7,850	7,850	7,800	180	1,404,000
27/06/2023	7,850	-0.10 ▼	-1.27	7,950	7,850	7,780	570	4,474,500
26/06/2023	7,950	0.25 ▲	3.14	7,700	7,950	7,700	270	2,146,500
23/06/2023	7,700	-0.45 ▼	-5.84	8,150	7,700	7,700	230	1,771,000
22/06/2023	8,150	0.35 ▲	4.29	7,800	8,150	8,150	190	1,548,500
21/06/2023	7,800	0.00 ■■	0.00	7,800	7,800	7,800	100	780,000
20/06/2023	7,800	0.10 ▲	1.28	7,700	7,800	7,750	50	390,000
19/06/2023	7,700	-0.10 ▼	-1.30	7,800	7,790	7,700	800	6,160,000
16/06/2023	7,800	0.10 ▲	1.28	7,700	8,210	7,700	700	5,460,000
15/06/2023	7,700	0.00 ■■	0.00	7,700	7,720	7,700	1,030	7,931,000
14/06/2023	7,700	-0.18 ▼	-2.34	7,880	7,790	7,700	1,200	9,240,000
13/06/2023	7,880	0.08 ▲	1.02	7,800	7,900	7,600	510	4,018,800
12/06/2023	7,800	-0.05 ▼	-0.64	7,850	7,850	7,670	470	3,666,000
09/06/2023	7,850	-0.05 ▼	-0.64	7,900	7,900	7,600	260	2,041,000
08/06/2023	7,900	-0.20 ▼	-2.53	8,100	8,000	7,540	5,000	39,500,000
07/06/2023	8,100	0.00 ■■	0.00	8,100	8,100	7,550	1,040	8,424,000
06/06/2023	8,100	0.10 ▲	1.23	8,000	8,190	7,990	2,580	20,898,000
05/06/2023	8,000	-0.02 ▼	-0.25	8,020	8,030	8,000	910	7,280,000
02/06/2023	8,020	0.03 ▲	0.37	7,990	8,080	7,970	1,710	13,714,200
01/06/2023	7,990	-0.10 ▼	-1.25	8,090	8,080	7,540	450	3,595,500
31/05/2023	8,090	-0.11 ▼	-1.36	8,200	8,200	8,090	190	1,537,100
30/05/2023	8,200	0.48 ▲	5.85	7,720	8,200	7,180	970	7,954,000
29/05/2023	7,720	-0.58 ▼	-7.51	8,300	8,280	7,720	2,260	17,447,200
26/05/2023	8,300	0.50 ▲	6.02	7,800	8,300	8,000	230	1,909,000
25/05/2023	7,800	-0.40 ▼	-5.13	8,200	8,090	7,640	300	2,340,000
24/05/2023	8,200	-0.56 ▼	-6.83	8,760	8,300	8,150	300	2,460,000
23/05/2023	8,760	-0.64 ▼	-7.31	9,400	8,800	8,750	170	1,489,200
22/05/2023	9,400	0.56 ▲	5.96	8,840	9,400	8,230	800	7,520,000
19/05/2023	8,840	-0.66 ▼	-7.47	9,500	10,150	8,840	1,990	17,591,600
18/05/2023	9,500	0.46 ▲	4.84	9,040	9,500	9,490	110	1,045,000
17/05/2023	9,040	0.59 ▲	6.53	8,450	9,040	8,010	550	4,972,000
16/05/2023	8,450	0.55 ▲	6.51	7,900	8,450	7,520	2,120	17,914,000
15/05/2023	7,900	-0.17 ▼	-2.15	8,070	8,000	7,510	380	3,002,000
12/05/2023	8,070	0.52 ▲	6.44	7,550	8,070	7,550	1,520	12,266,400
11/05/2023	7,550	0.49 ▲	6.49	7,060	7,550	7,150	530	4,001,500
10/05/2023	7,060	0.46 ▲	6.52	6,600	7,060	6,610	2,620	18,497,200
05/05/2023	6,600	0.09 ▲	1.36	6,510	6,600	6,600	30	198,000
04/05/2023	6,510	-0.29 ▼	-4.45	6,800	6,510	6,510	10	65,100
27/04/2023	6,800	-0.05 ▼	-0.74	6,850	6,800	6,800	70	476,000
26/04/2023	6,850	-0.05 ▼	-0.73	6,900	6,850	6,430	180	1,233,000
25/04/2023	6,900	-0.22 ▼	-3.19	7,120	6,900	6,650	310	2,139,000
20/04/2023	7,120	0.22 ▲	3.09	6,900	7,120	7,120	10	71,200
19/04/2023	6,900	0.00 ■■	0.00	6,900	6,900	6,900	10	69,000
14/04/2023	6,900	0.00 ■■	0.00	6,900	6,900	6,900	510	3,519,000
12/04/2023	6,900	0.00 ■■	0.00	6,900	6,900	6,900	780	5,382,000
11/04/2023	6,900	0.00 ■■	0.00	6,900	6,900	6,900	50	345,000
10/04/2023	6,900	-0.49 ▼	-7.10	7,390	7,000	6,880	2,000	13,800,000
05/04/2023	7,390	0.48 ▲	6.50	6,910	7,390	7,000	630	4,655,700
04/04/2023	6,910	-0.09 ▼	-1.30	7,000	7,010	6,560	280	1,934,800
03/04/2023	7,000	0.45 ▲	6.43	6,550	7,000	7,000	90	630,000
30/03/2023	6,550	-0.44 ▼	-6.72	6,990	7,470	6,550	30	196,500
24/03/2023	7,400	0.00 ■■	0.00	7,400	0	0	770	5,698,000
22/03/2023	7,000	0.09 ▲	1.29	6,910	7,000	7,000	340	2,380,000
15/03/2023	6,910	-0.01 ▼	-0.14	6,920	6,930	6,500	380	2,625,800
14/03/2023	6,920	0.00 ■■	0.00	6,920	6,920	6,920	10	69,200
07/03/2023	6,920	0.00 ■■	0.00	6,920	7,000	6,920	310	2,145,200
03/03/2023	6,920	0.02 ▲	0.29	6,900	6,920	6,920	10	69,200
28/02/2023	6,900	-0.49 ▼	-7.10	7,390	6,930	6,880	70	483,000
27/02/2023	7,390	-0.55 ▼	-7.44	7,940	7,390	7,390	70	517,300
24/02/2023	7,940	0.22 ▲	2.77	7,720	7,940	7,940	10	79,400
23/02/2023	7,720	0.49 ▲	6.35	7,230	7,720	6,730	720	5,558,400
20/02/2023	7,230	0.00 ■■	0.00	7,230	7,230	7,220	140	1,012,200
16/02/2023	7,230	0.01 ▲	0.14	7,220	7,250	6,800	50	361,500
15/02/2023	7,220	0.17 ▲	2.35	7,050	7,220	6,600	20	144,400
13/02/2023	7,050	0.00 ■■	0.00	7,050	7,050	7,050	540	3,807,000
03/02/2023	7,050	-0.40 ▼	-5.67	7,450	7,100	7,050	60	423,000
01/02/2023	7,450	0.00 ■■	0.00	7,450	7,450	7,450	10	74,500
31/01/2023	7,450	0.25 ▲	3.36	7,200	7,450	7,450	20	149,000
27/01/2023	7,200	-0.29 ▼	-4.03	7,490	7,200	7,200	560	4,032,000
18/01/2023	7,490	0.49 ▲	6.54	7,000	7,490	6,700	60	449,400
16/01/2023	7,000	-0.50 ▼	-7.14	7,500	7,500	7,000	110	770,000
12/01/2023	7,500	-0.48 ▼	-6.40	7,980	7,500	7,430	250	1,875,000
09/01/2023	7,980	0.00 ■■	0.00	7,980	0	0	0	0
05/01/2023	7,980	-0.01 ▼	-0.13	7,990	7,980	7,980	20	159,600
04/01/2023	7,990	-0.01 ▼	-0.13	8,000	7,990	7,450	20	159,800
03/01/2023	8,000	0.40 ▲	5.00	7,600	8,000	7,600	50	400,000
30/12/2022	7,600	0.02 ▲	0.26	7,580	7,600	7,100	270	2,052,000
28/12/2022	7,580	0.01 ▲	0.13	7,570	7,580	7,100	520	3,941,600
27/12/2022	7,570	0.46 ▲	6.08	7,110	7,570	7,110	510	3,860,700
26/12/2022	7,110	0.11 ▲	1.55	7,000	7,490	6,800	690	4,905,900
23/12/2022	7,000	-0.27 ▼	-3.86	7,270	7,310	7,000	420	2,940,000
21/12/2022	7,270	-0.53 ▼	-7.29	7,800	7,270	7,270	310	2,253,700
19/12/2022	7,800	0.16 ▲	2.05	7,640	7,800	7,120	210	1,638,000
15/12/2022	7,150	-0.11 ▼	-1.54	7,260	7,150	7,100	20	143,000
14/12/2022	7,260	0.05 ▲	0.69	7,210	7,260	7,250	20	145,200
13/12/2022	7,210	-0.26 ▼	-3.61	7,470	7,210	7,150	160	1,153,600
12/12/2022	7,470	0.47 ▲	6.29	7,000	7,470	7,010	40	298,800
09/12/2022	7,000	-0.34 ▼	-4.86	7,340	7,000	7,000	260	1,820,000
08/12/2022	7,340	0.43 ▲	5.86	6,910	7,340	7,000	250	1,835,000
07/12/2022	6,910	-0.45 ▼	-6.51	7,360	7,350	6,900	70	483,700
06/12/2022	7,360	0.00 ■■	0.00	7,360	7,360	7,360	20	147,200
05/12/2022	7,360	-0.53 ▼	-7.20	7,890	7,400	7,360	140	1,030,400
03/12/2022	7,890	0.00 ■■	0.00	7,890	0	0	0	0
02/12/2022	7,890	0.00 ■■	0.00	7,890	0	0	0	0
01/12/2022	7,890	0.00 ■■	0.00	7,890	0	0	0	0
29/11/2022	7,890	0.01 ▲	0.13	7,880	7,890	7,880	20	157,800
28/11/2022	7,880	-0.01 ▼	-0.13	7,890	7,890	7,880	50	394,000
25/11/2022	7,890	0.51 ▲	6.46	7,380	7,890	7,890	10	78,900
24/11/2022	7,380	-0.01 ▼	-0.14	7,390	7,380	7,380	10	73,800
23/11/2022	7,390	-0.01 ▼	-0.14	7,400	7,390	6,890	20	147,800
22/11/2022	7,400	0.00 ■■	0.00	7,400	7,400	7,400	10	74,000
21/11/2022	7,400	0.45 ▲	6.08	6,950	7,400	6,500	110	814,000
17/11/2022	6,950	0.45 ▲	6.47	6,500	6,950	6,800	40	278,000
16/11/2022	6,500	0.00 ■■	0.00	6,500	6,500	6,500	90	585,000
15/11/2022	6,500	-0.10 ▼	-1.54	6,600	6,500	6,420	600	3,900,000
14/11/2022	6,600	-0.40 ▼	-6.06	7,000	6,600	6,600	100	660,000
11/11/2022	7,000	0.40 ▲	5.71	6,600	7,000	6,600	560	3,920,000
10/11/2022	6,600	-0.40 ▼	-6.06	7,000	7,010	6,600	160	1,056,000
09/11/2022	7,000	0.30 ▲	4.29	6,700	7,000	6,900	40	280,000
08/11/2022	6,700	0.42 ▲	6.27	6,280	6,700	6,600	1,050	7,035,000
07/11/2022	6,280	-0.47 ▼	-7.48	6,750	7,010	6,280	700	4,396,000
05/11/2022	6,750	-0.50 ▼	-7.41	7,250	6,750	6,750	10	67,500
04/11/2022	6,750	-0.50 ▼	-7.41	7,250	6,750	6,750	10	67,500
03/11/2022	7,250	0.25 ▲	3.45	7,000	7,250	7,250	130	942,500
02/11/2022	7,000	-0.38 ▼	-5.43	7,380	7,000	7,000	120	840,000
01/11/2022	7,380	0.00 ■■	0.00	7,380	7,380	7,350	20	147,600
28/10/2022	7,380	-0.01 ▼	-0.14	7,390	7,380	7,380	200	1,476,000
27/10/2022	7,400	0.00 ■■	0.00	7,400	0	0	0	0
25/10/2022	7,390	-0.01 ▼	-0.14	7,400	7,390	7,380	770	5,690,300
24/10/2022	7,400	0.36 ▲	4.86	7,040	7,400	7,400	40	296,000
21/10/2022	7,040	0.00 ■■	0.00	7,040	7,040	7,040	10	70,400
20/10/2022	7,040	-0.52 ▼	-7.39	7,560	7,330	7,040	280	1,971,200
18/10/2022	7,560	0.49 ▲	6.48	7,070	7,560	7,100	650	4,914,000
17/10/2022	7,070	-0.53 ▼	-7.50	7,600	7,090	7,070	50	353,500
13/10/2022	7,600	0.19 ▲	2.50	7,410	7,600	7,600	100	760,000
12/10/2022	7,410	0.00 ■■	0.00	7,410	7,410	7,410	570	4,223,700
11/10/2022	7,410	0.00 ■■	0.00	7,410	7,420	7,410	140	1,037,400
07/10/2022	6,980	-0.02 ▼	-0.29	7,000	6,980	6,980	10	69,800
06/10/2022	7,000	-0.11 ▼	-1.57	7,110	7,000	6,990	370	2,590,000
05/10/2022	7,110	-0.48 ▼	-6.75	7,590	8,120	7,110	410	2,915,100
04/10/2022	7,590	0.20 ▲	2.64	7,390	7,590	7,390	30	227,700
03/10/2022	7,390	0.41 ▲	5.55	6,980	7,390	7,170	510	3,768,900
02/10/2022	6,980	-0.52 ▼	-7.45	7,500	7,040	6,980	1,860	12,982,800
30/09/2022	6,980	-0.52 ▼	-7.45	7,500	7,040	6,980	1,860	12,982,800
28/09/2022	7,500	-0.40 ▼	-5.33	7,900	7,510	7,500	1,000	7,500,000
27/09/2022	7,900	0.00 ■■	0.00	7,900	7,900	7,900	110	869,000
26/09/2022	7,900	-0.12 ▼	-1.52	8,020	7,900	7,900	200	1,580,000
22/09/2022	8,020	0.02 ▲	0.25	8,000	8,070	8,000	280	2,245,600
21/09/2022	8,000	0.00 ■■	0.00	8,000	8,100	8,000	420	3,360,000
20/09/2022	8,090	-0.05 ▼	-0.62	8,140	8,090	8,000	350	2,831,500
19/09/2022	8,140	0.02 ▲	0.25	8,120	8,250	8,130	180	1,465,200
16/09/2022	8,120	0.00 ■■	0.00	8,120	8,120	8,120	50	406,000
15/09/2022	8,120	-0.13 ▼	-1.60	8,250	8,250	8,120	140	1,136,800
14/09/2022	8,120	-0.13 ▼	-1.60	8,250	8,250	8,120	140	1,136,800
13/09/2022	8,250	0.06 ▲	0.73	8,190	8,250	8,200	70	577,500
10/09/2022	8,190	-0.01 ▼	-0.12	8,200	0	0	250	2,047,500
09/09/2022	8,190	-0.01 ▼	-0.12	8,200	8,190	8,170	250	2,047,500
08/09/2022	8,200	-0.13 ▼	-1.59	8,330	8,200	8,200	1,830	15,006,000
06/09/2022	8,330	0.33 ▲	3.96	8,000	8,330	8,000	250	2,082,500
05/09/2022	8,000	-0.20 ▼	-2.50	8,200	8,000	8,000	110	880,000
04/09/2022	8,200	0.00 ■■	0.00	8,200	8,200	8,200	10	82,000
02/09/2022	8,200	0.00 ■■	0.00	8,200	8,200	8,200	10	82,000
31/08/2022	8,200	0.00 ■■	0.00	8,200	8,200	8,200	10	82,000
29/08/2022	8,200	0.00 ■■	0.00	8,200	8,200	8,190	290	2,378,000
26/08/2022	8,200	0.15 ▲	1.83	8,050	8,340	8,200	380	3,116,000
25/08/2022	8,050	-0.43 ▼	-5.34	8,480	8,470	8,050	30	241,500
24/08/2022	8,480	0.17 ▲	2.00	8,310	8,480	8,480	10	84,800
23/08/2022	8,310	0.00 ■■	0.00	8,310	8,790	7,800	190	1,578,900
22/08/2022	8,310	-0.06 ▼	-0.72	8,370	8,370	8,310	430	3,573,300
20/08/2022	8,370	-0.42 ▼	-5.02	8,790	8,490	8,370	150	1,255,500
19/08/2022	8,370	-0.42 ▼	-5.02	8,790	8,490	8,370	150	1,255,500
16/08/2022	8,790	-0.16 ▼	-1.82	8,950	8,790	8,370	40	351,600
15/08/2022	8,950	0.15 ▲	1.68	8,800	9,000	8,300	270	2,416,500
12/08/2022	8,800	-0.19 ▼	-2.16	8,990	8,800	8,600	180	1,584,000
11/08/2022	8,990	0.21 ▲	2.34	8,780	8,990	8,310	240	2,157,600
10/08/2022	8,780	0.56 ▲	6.38	8,220	8,790	8,220	740	6,497,200
09/08/2022	8,220	0.19 ▲	2.31	8,030	8,220	8,030	460	3,781,200
08/08/2022	8,030	-0.22 ▼	-2.74	8,250	8,030	8,000	190	1,525,700
05/08/2022	8,250	0.00 ■■	0.00	8,250	8,250	8,000	310	2,557,500
04/08/2022	8,250	0.20 ▲	2.42	8,050	8,250	8,050	360	2,970,000
03/08/2022	8,050	-0.16 ▼	-1.99	8,210	8,190	8,010	480	3,864,000
02/08/2022	8,210	0.03 ▲	0.37	8,180	8,220	7,730	1,300	10,673,000
01/08/2022	8,180	-0.05 ▼	-0.61	8,230	8,190	7,740	490	4,008,200
29/07/2022	8,230	-0.02 ▼	-0.24	8,250	8,240	8,230	30	246,900
28/07/2022	8,250	0.20 ▲	2.42	8,050	8,250	8,100	160	1,320,000
27/07/2022	8,050	0.52 ▲	6.46	7,530	8,050	7,890	1,100	8,855,000
26/07/2022	7,530	-0.41 ▼	-5.44	7,940	8,190	7,530	840	6,325,200
25/07/2022	7,940	0.47 ▲	5.92	7,470	7,940	7,200	1,010	8,019,400
22/07/2022	7,470	0.48 ▲	6.43	6,990	7,470	7,000	1,680	12,549,600
21/07/2022	6,990	0.00 ■■	0.00	6,990	6,990	6,970	240	1,677,600
20/07/2022	6,990	0.26 ▲	3.72	6,730	7,050	6,700	340	2,376,600
19/07/2022	6,730	-0.26 ▼	-3.86	6,990	6,990	6,720	320	2,153,600
18/07/2022	6,990	0.07 ▲	1.00	6,920	7,050	6,660	190	1,328,100
15/07/2022	6,990	0.07 ▲	1.00	6,920	7,000	6,980	340	2,376,600
14/07/2022	6,920	-0.17 ▼	-2.46	7,090	7,070	6,900	90	622,800
13/07/2022	7,090	0.19 ▲	2.68	6,900	7,160	7,090	480	3,403,200
12/07/2022	6,900	0.33 ▲	4.78	6,570	6,990	6,790	1,150	7,935,000
11/07/2022	6,570	-0.47 ▼	-7.15	7,040	7,040	6,570	2,900	19,053,000
08/07/2022	7,040	-0.46 ▼	-6.53	7,500	7,500	7,040	20	140,800
07/07/2022	7,500	0.06 ▲	0.80	7,440	7,620	6,990	90	675,000
06/07/2022	7,440	-0.56 ▼	-7.53	8,000	7,930	7,440	5,690	42,333,600
05/07/2022	8,000	-0.15 ▼	-1.88	8,150	8,010	8,000	220	1,760,000
04/07/2022	8,150	0.24 ▲	2.94	7,910	8,330	8,150	150	1,222,500
01/07/2022	7,910	-0.59 ▼	-7.46	8,500	8,480	7,910	4,110	32,510,100
30/06/2022	8,500	0.10 ▲	1.18	8,400	8,800	8,400	40	340,000
29/06/2022	8,400	-0.58 ▼	-6.90	8,980	8,980	8,400	200	1,680,000
28/06/2022	8,980	-0.05 ▼	-0.56	9,030	9,030	8,980	90	808,200
27/06/2022	9,030	0.27 ▲	2.99	8,760	9,070	9,030	580	5,237,400
24/06/2022	8,760	-0.55 ▼	-6.28	9,310	9,230	8,760	600	5,256,000
23/06/2022	9,310	0.12 ▲	1.29	9,190	9,360	8,560	130	1,210,300
22/06/2022	9,190	0.11 ▲	1.20	9,080	9,540	8,450	480	4,411,200
21/06/2022	9,080	0.33 ▲	3.63	8,750	9,290	8,190	1,220	11,077,600
20/06/2022	8,750	-0.65 ▼	-7.43	9,400	9,640	8,750	510	4,462,500
17/06/2022	9,400	-0.08 ▼	-0.85	9,480	9,450	8,820	680	6,392,000
16/06/2022	9,480	0.58 ▲	6.12	8,900	9,490	8,520	90	853,200
15/06/2022	8,900	-0.65 ▼	-7.30	9,550	9,580	8,900	260	2,314,000
14/06/2022	9,550	0.00 ■■	0.00	9,550	9,600	8,950	770	7,353,500
13/06/2022	9,550	-0.05 ▼	-0.52	9,600	9,700	9,000	950	9,072,500
10/06/2022	9,600	-0.20 ▼	-2.08	9,800	9,700	9,600	130	1,248,000
09/06/2022	9,800	0.50 ▲	5.10	9,300	9,800	9,210	460	4,508,000
08/06/2022	9,300	-0.33 ▼	-3.55	9,630	9,800	9,170	1,280	11,904,000
07/06/2022	9,630	0.41 ▲	4.26	9,220	9,650	9,050	80	770,400
06/06/2022	9,220	-0.63 ▼	-6.83	9,850	9,730	9,180	280	2,581,600
03/06/2022	9,850	0.44 ▲	4.47	9,410	9,880	8,820	420	4,137,000
02/06/2022	9,410	-0.18 ▼	-1.91	9,590	10,100	9,200	150	1,411,500
01/06/2022	9,590	-0.71 ▼	-7.40	10,300	10,200	9,580	500	4,795,000
31/05/2022	10,300	0.38 ▲	3.69	9,920	10,500	9,310	450	4,635,000
30/05/2022	9,920	-0.04 ▼	-0.40	9,960	9,960	9,300	1,640	16,268,800
27/05/2022	9,960	-0.04 ▼	-0.40	10,000	9,990	9,310	110	1,095,600
25/05/2022	10,000	0.59 ▲	5.90	9,410	10,000	9,210	530	5,300,000
24/05/2022	9,410	-0.55 ▼	-5.84	9,960	10,250	9,270	920	8,657,200
23/05/2022	9,960	-0.74 ▼	-7.43	10,700	9,970	9,960	40	398,400
22/05/2022	10,700	0.60 ▲	5.61	10,100	10,700	9,430	250	2,675,000
20/05/2022	10,700	0.60 ▲	5.61	10,100	10,700	9,430	250	2,675,000
19/05/2022	10,100	-0.15 ▼	-1.49	10,250	10,100	9,550	150	1,515,000
18/05/2022	10,250	0.41 ▲	4.00	9,840	10,500	9,170	450	4,612,500
17/05/2022	9,840	0.64 ▲	6.50	9,200	9,840	9,010	600	5,904,000
16/05/2022	9,200	0.00 ■■	0.00	9,200	9,200	8,920	1,000	9,200,000
13/05/2022	9,200	-0.46 ▼	-5.00	9,660	9,590	9,020	2,050	18,860,000
12/05/2022	9,660	-0.32 ▼	-3.31	9,980	9,970	9,290	600	5,796,000
11/05/2022	9,980	0.18 ▲	1.80	9,800	10,050	9,160	250	2,495,000
10/05/2022	9,800	0.40 ▲	4.08	9,400	9,900	8,770	410	4,018,000
09/05/2022	9,400	0.00 ■■	0.00	9,400	10,050	9,400	350	3,290,000
29/04/2022	10,250	0.67 ▲	6.54	9,580	10,250	9,310	1,370	14,042,500
28/04/2022	9,580	0.62 ▲	6.47	8,960	9,580	8,730	710	6,801,800
27/04/2022	8,960	-0.64 ▼	-7.14	9,600	9,600	8,960	1,010	9,049,600
26/04/2022	9,600	0.50 ▲	5.21	9,100	9,600	9,500	2,970	28,512,000
25/04/2022	9,100	-0.58 ▼	-6.37	9,680	9,990	9,100	1,930	17,563,000
23/04/2022	9,680	-0.72 ▼	-7.44	10,400	10,500	9,680	3,920	37,945,600
22/04/2022	9,680	-0.72 ▼	-7.44	10,400	10,500	9,680	3,920	37,945,600
21/04/2022	10,400	-0.20 ▼	-1.92	10,600	10,400	9,860	2,350	24,440,000
20/04/2022	10,600	-0.40 ▼	-3.77	11,000	11,000	10,250	1,430	15,158,000
19/04/2022	11,000	0.60 ▲	5.45	10,400	11,100	9,820	930	10,230,000
18/04/2022	10,400	-0.05 ▼	-0.48	10,450	10,450	9,720	6,650	69,160,000
16/04/2022	10,450	-0.35 ▼	-3.35	10,800	11,000	10,100	5,200	54,340,000
15/04/2022	10,450	-0.35 ▼	-3.35	10,800	11,000	10,100	5,200	54,340,000
14/04/2022	10,800	-0.20 ▼	-1.85	11,000	11,050	10,500	2,620	28,296,000
13/04/2022	11,000	0.00 ■■	0.00	11,000	11,250	10,400	3,690	40,590,000
12/04/2022	11,000	-0.40 ▼	-3.64	11,400	11,200	10,800	3,920	43,120,000
08/04/2022	11,400	-0.60 ▼	-5.26	12,000	12,000	11,200	7,840	89,376,000
07/04/2022	12,000	-0.40 ▼	-3.33	12,400	12,950	11,550	21,610	259,320,000
06/04/2022	12,400	-0.90 ▼	-7.26	13,300	12,500	12,400	10,370	128,588,000
05/04/2022	13,300	-1.00 ▼	-7.52	14,300	14,050	13,300	17,020	226,366,000
04/04/2022	14,300	0.90 ▲	6.29	13,400	14,300	14,100	17,250	246,675,000
01/04/2022	13,400	0.85 ▲	6.34	12,550	13,400	13,000	54,720	733,248,000
31/03/2022	12,550	0.80 ▲	6.37	11,750	12,550	12,550	14,760	185,238,000
30/03/2022	11,750	0.75 ▲	6.38	11,000	11,750	11,750	5,710	67,092,500
29/03/2022	11,000	0.70 ▲	6.36	10,300	11,000	11,000	5,530	60,830,000
28/03/2022	10,300	0.00 ■■	0.00	10,300	10,750	10,200	3,320	34,196,000
25/03/2022	10,300	-0.25 ▼	-2.43	10,550	10,850	10,200	6,830	70,349,000
24/03/2022	10,550	0.05 ▲	0.47	10,500	10,700	10,400	3,630	38,296,500
23/03/2022	10,500	-0.35 ▼	-3.33	10,850	10,600	10,400	1,160	12,180,000
22/03/2022	10,850	0.55 ▲	5.07	10,300	11,000	10,000	4,460	48,391,000
21/03/2022	10,300	-0.40 ▼	-3.88	10,700	10,800	10,000	2,900	29,870,000
18/03/2022	10,700	-0.30 ▼	-2.80	11,000	11,000	10,500	860	9,202,000
17/03/2022	11,000	-0.05 ▼	-0.45	11,050	11,050	10,300	4,850	53,350,000
16/03/2022	11,050	0.00 ■■	0.00	11,050	11,800	11,050	8,190	90,499,500
15/03/2022	11,050	0.70 ▲	6.33	10,350	11,050	11,050	4,890	54,034,500
14/03/2022	10,350	0.65 ▲	6.28	9,700	10,350	9,520	35,910	371,668,500
11/03/2022	9,700	-0.20 ▼	-2.06	9,900	9,890	9,500	1,030	9,991,000
10/03/2022	9,900	0.00 ■■	0.00	9,900	9,900	9,600	420	4,158,000
09/03/2022	9,900	0.00 ■■	0.00	9,900	10,000	9,530	340	3,366,000
08/03/2022	9,900	0.30 ▲	3.03	9,600	10,000	9,500	3,180	31,482,000
07/03/2022	9,600	-0.16 ▼	-1.67	9,760	9,900	9,600	2,100	20,160,000
04/03/2022	9,760	0.02 ▲	0.20	9,740	9,900	9,760	1,050	10,248,000
03/03/2022	9,740	-0.25 ▼	-2.57	9,990	9,990	9,600	1,120	10,908,800
02/03/2022	9,990	0.12 ▲	1.20	9,870	10,200	9,800	1,190	11,888,100
01/03/2022	9,870	-0.13 ▼	-1.32	10,000	10,000	9,700	370	3,651,900
28/02/2022	10,000	0.00 ■■	0.00	10,000	10,000	10,000	80	800,000
25/02/2022	10,000	-0.05 ▼	-0.50	10,050	10,150	9,920	750	7,500,000
24/02/2022	10,050	-0.10 ▼	-1.00	10,150	10,100	10,000	3,460	34,773,000
23/02/2022	10,150	0.15 ▲	1.48	10,000	10,650	9,910	920	9,338,000
22/02/2022	10,000	0.00 ■■	0.00	10,000	10,150	9,950	1,970	19,700,000
21/02/2022	10,000	0.00 ■■	0.00	10,000	10,650	10,000	410	4,100,000
18/02/2022	10,000	-0.25 ▼	-2.50	10,250	10,500	10,000	430	4,300,000
17/02/2022	10,250	0.53 ▲	5.17	9,720	10,250	9,600	550	5,637,500
16/02/2022	9,720	-0.27 ▼	-2.78	9,990	9,720	9,550	70	680,400
15/02/2022	9,990	-0.11 ▼	-1.10	10,100	10,000	9,800	4,840	48,351,600
14/02/2022	10,100	-0.15 ▼	-1.49	10,250	10,500	10,000	430	4,343,000
11/02/2022	10,250	0.00 ■■	0.00	10,250	10,250	10,100	170	1,742,500
10/02/2022	10,250	-0.05 ▼	-0.49	10,300	10,250	10,200	360	3,690,000
09/02/2022	10,300	0.60 ▲	5.83	9,700	10,300	9,700	80	824,000
08/02/2022	9,700	-0.40 ▼	-4.12	10,100	9,700	9,600	110	1,067,000
07/02/2022	10,100	0.10 ▲	0.99	10,000	10,100	9,410	60	606,000
28/01/2022	10,000	-0.30 ▼	-3.00	10,300	10,300	9,600	800	8,000,000
27/01/2022	10,300	0.10 ▲	0.97	10,200	10,500	10,300	40	412,000
26/01/2022	10,200	0.65 ▲	6.37	9,550	10,200	9,040	3,720	37,944,000
25/01/2022	9,550	0.15 ▲	1.57	9,400	9,770	9,000	1,060	10,123,000
24/01/2022	9,400	-0.50 ▼	-5.32	9,900	9,900	9,300	570	5,358,000
21/01/2022	9,900	-0.10 ▼	-1.01	10,000	10,000	9,310	830	8,217,000
20/01/2022	10,000	0.00 ■■	0.00	10,000	10,600	9,300	780	7,800,000
19/01/2022	10,000	0.00 ■■	0.00	10,000	10,600	9,500	1,420	14,200,000
18/01/2022	10,200	-0.05 ▼	-0.49	10,250	10,200	9,710	270	2,754,000
17/01/2022	10,250	-0.35 ▼	-3.41	10,600	10,600	10,100	730	7,482,500
16/01/2022	10,600	0.15 ▲	1.42	10,450	10,800	10,050	680	7,208,000
14/01/2022	10,600	0.15 ▲	1.42	10,450	10,800	10,050	680	7,208,000
13/01/2022	10,450	-0.25 ▼	-2.39	10,700	10,650	10,250	2,230	23,303,500
12/01/2022	10,700	0.30 ▲	2.80	10,400	10,800	10,300	430	4,601,000
11/01/2022	10,400	-0.10 ▼	-0.96	10,500	10,800	10,400	990	10,296,000
10/01/2022	10,500	0.00 ■■	0.00	10,500	10,900	10,000	2,770	29,085,000
09/01/2022	10,500	0.10 ▲	0.95	10,400	10,900	10,100	2,700	28,350,000
07/01/2022	10,500	0.10 ▲	0.95	10,400	10,900	10,100	2,700	28,350,000
06/01/2022	10,400	0.10 ▲	0.96	10,300	10,800	10,000	440	4,576,000
05/01/2022	10,300	-0.20 ▼	-1.94	10,500	10,900	10,200	330	3,399,000
04/01/2022	10,500	0.20 ▲	1.90	10,300	10,900	10,300	1,470	15,435,000
03/01/2022	11,850	-0.85 ▼	-7.17	12,700	13,000	11,850	3,370	39,934,500
31/12/2021	10,300	-0.20 ▼	-1.94	10,500	10,900	10,200	200	2,060,000
30/12/2021	10,500	-0.05 ▼	-0.48	10,550	11,000	10,300	1,910	20,055,000
29/12/2021	10,550	-0.30 ▼	-2.84	10,850	10,900	10,550	750	7,912,500
22/12/2021	11,250	-0.20 ▼	-1.78	11,450	11,250	10,850	1,350	15,187,500
21/12/2021	11,450	0.10 ▲	0.87	11,350	11,500	10,750	1,170	13,396,500
20/12/2021	11,350	0.45 ▲	3.96	10,900	11,400	10,900	2,120	24,062,000
17/12/2021	10,900	-0.40 ▼	-3.67	11,300	11,150	10,550	3,070	33,463,000
16/12/2021	11,300	-0.75 ▼	-6.64	11,300	11,300	10,550	1,040	11,752,000
15/12/2021	11,300	-0.20 ▼	-1.77	11,300	11,400	11,100	1,080	12,204,000
14/12/2021	11,300	-0.10 ▼	-0.88	11,400	11,400	10,650	2,530	28,589,000
13/12/2021	11,400	-0.10 ▼	-0.88	11,500	11,950	11,400	590	6,726,000
10/12/2021	11,500	-0.45 ▼	-3.91	11,500	12,200	11,050	1,190	13,685,000
09/12/2021	11,500	0.25 ▲	2.17	11,250	11,500	11,200	2,290	26,335,000
08/12/2021	11,250	-0.75 ▼	-6.67	12,000	11,850	11,200	3,040	34,200,000
07/12/2021	12,000	0.40 ▲	3.33	11,600	12,400	12,000	500	6,000,000
06/12/2021	11,600	-0.25 ▼	-2.16	11,850	11,850	11,050	1,560	18,096,000
03/12/2021	11,850	-0.85 ▼	-7.17	12,700	13,000	11,850	3,370	39,934,500
02/12/2021	12,700	0.50 ▲	3.94	12,200	13,000	12,700	1,100	13,970,000
01/12/2021	12,200	0.50 ▲	4.10	11,700	12,500	11,000	5,640	68,808,000
30/11/2021	11,700	0.75 ▲	6.41	10,950	11,700	11,150	3,540	41,418,000
29/11/2021	10,950	0.15 ▲	1.37	10,800	11,000	10,700	1,750	19,162,500
27/11/2021	10,800	-0.60 ▼	-5.56	11,400	11,400	10,800	3,530	38,124,000
26/11/2021	10,800	-0.60 ▼	-5.56	11,400	11,400	10,800	3,530	38,124,000
25/11/2021	11,400	-0.80 ▼	-7.02	12,200	11,650	11,350	6,010	68,514,000
24/11/2021	12,200	0.10 ▲	0.82	12,100	12,500	11,300	2,010	24,522,000
23/11/2021	12,100	-0.40 ▼	-3.31	12,500	13,350	11,800	5,970	72,237,000
22/11/2021	12,500	-0.90 ▼	-7.20	13,400	14,000	12,500	3,620	45,250,000
21/11/2021	13,400	-1.00 ▼	-7.46	14,400	14,700	13,400	5,410	72,494,000
19/11/2021	13,400	-1.00 ▼	-7.46	14,400	14,700	13,400	5,410	72,494,000
18/11/2021	14,400	0.75 ▲	5.21	13,650	14,500	13,700	5,310	76,464,000
17/11/2021	13,650	0.80 ▲	5.86	12,850	13,700	12,600	6,820	93,093,000
16/11/2021	12,850	0.80 ▲	6.23	12,050	12,850	11,900	8,320	106,912,000
15/11/2021	12,050	0.75 ▲	6.22	11,300	12,050	12,000	7,380	88,929,000
12/11/2021	11,300	0.70 ▲	6.19	10,600	11,300	10,600	3,440	38,872,000
11/11/2021	10,600	-0.45 ▼	-4.25	11,050	10,950	10,400	650	6,890,000
10/11/2021	11,050	0.00 ■■	0.00	11,050	11,050	11,050	10	110,500
09/11/2021	11,050	0.55 ▲	4.98	10,500	11,050	10,500	140	1,547,000
08/11/2021	10,500	-0.45 ▼	-4.29	10,950	10,600	10,200	1,240	13,020,000
05/11/2021	10,950	0.40 ▲	3.65	10,550	10,950	10,600	60	657,000
03/11/2021	10,900	-0.30 ▼	-2.75	11,200	10,900	10,500	700	7,630,000
02/11/2021	11,200	0.70 ▲	6.25	10,500	11,200	11,000	200	2,240,000
01/11/2021	10,500	-0.55 ▼	-5.24	11,050	11,300	10,500	180	1,890,000
29/10/2021	11,050	-0.55 ▼	-4.98	11,600	12,300	10,950	200	2,210,000
28/10/2021	11,600	0.75 ▲	6.47	10,850	11,600	10,200	1,560	18,096,000
27/10/2021	10,850	-0.45 ▼	-4.15	11,300	11,500	10,550	550	5,967,500
26/10/2021	11,300	-0.80 ▼	-7.08	12,100	11,500	11,300	1,630	18,419,000
25/10/2021	12,100	0.60 ▲	4.96	11,500	12,300	11,300	1,450	17,545,000
22/10/2021	11,500	0.75 ▲	6.52	10,750	11,500	11,500	990	11,385,000
21/10/2021	10,750	0.70 ▲	6.51	10,050	10,750	9,700	2,920	31,390,000
20/10/2021	10,050	0.25 ▲	2.49	9,800	10,150	9,500	2,160	21,708,000
19/10/2021	9,800	0.02 ▲	0.20	9,780	9,800	9,800	10	98,000
18/10/2021	9,780	0.28 ▲	2.86	9,500	9,780	9,500	70	684,600
15/10/2021	9,500	0.16 ▲	1.68	9,340	9,500	9,500	310	2,945,000
14/10/2021	9,340	0.00 ■■	0.00	9,340	9,340	9,340	10	93,400
12/10/2021	9,340	-0.44 ▼	-4.71	9,780	9,340	9,310	140	1,307,600
08/10/2021	9,780	-0.02 ▼	-0.20	9,800	9,780	9,770	330	3,227,400
07/10/2021	9,800	-0.08 ▼	-0.82	9,880	9,890	9,300	230	2,254,000
06/10/2021	9,880	0.01 ▲	0.10	9,870	9,890	9,880	90	889,200
04/10/2021	9,870	0.57 ▲	5.78	9,300	9,870	9,870	200	1,974,000
01/10/2021	9,300	-0.01 ▼	-0.11	9,310	9,300	9,300	10	93,000
29/09/2021	9,310	0.01 ▲	0.11	9,300	9,310	9,270	830	7,727,300
28/09/2021	9,300	-0.03 ▼	-0.32	9,330	9,300	9,300	60	558,000
27/09/2021	9,330	-0.62 ▼	-6.65	9,950	9,330	9,310	370	3,452,100
24/09/2021	9,950	0.05 ▲	0.50	9,900	9,990	9,950	110	1,094,500
23/09/2021	9,900	0.30 ▲	3.03	9,600	10,000	9,900	720	7,128,000
22/09/2021	9,600	-0.40 ▼	-4.17	10,000	9,600	9,600	10	96,000
17/09/2021	10,000	0.60 ▲	6.00	9,400	10,050	10,000	600	6,000,000
16/09/2021	9,400	0.09 ▲	0.96	9,310	9,400	9,400	110	1,034,000
15/09/2021	9,310	-0.69 ▼	-7.41	10,000	9,310	9,310	310	2,886,100
14/09/2021	10,000	0.00 ■■	0.00	10,000	10,000	10,000	910	9,100,000
13/09/2021	10,000	-0.15 ▼	-1.50	10,150	10,050	10,000	250	2,500,000
10/09/2021	10,150	0.15 ▲	1.48	10,000	10,150	9,990	580	5,887,000
09/09/2021	10,000	-0.01 ▼	-0.10	10,000	10,000	9,900	80	800,000
08/09/2021	10,000	0.40 ▲	4.00	9,600	10,000	8,950	340	3,400,000
07/09/2021	9,600	-0.50 ▼	-5.21	10,100	9,600	9,600	20	192,000
06/09/2021	10,100	0.00 ■■	0.00	10,100	10,100	10,100	20	202,000
01/09/2021	10,100	0.58 ▲	5.74	9,520	10,100	9,700	1,620	16,362,000
31/08/2021	9,520	0.62 ▲	6.51	8,900	9,520	9,390	1,140	10,852,800
27/08/2021	8,900	-0.08 ▼	-0.90	8,980	8,940	8,900	170	1,513,000
25/08/2021	8,980	0.48 ▲	5.35	8,500	8,980	8,980	10	89,800
23/08/2021	8,500	-0.09 ▼	-1.06	8,590	8,500	8,300	1,110	9,435,000
20/08/2021	8,590	-0.06 ▼	-0.70	8,650	8,650	8,550	680	5,841,200
19/08/2021	8,650	-0.35 ▼	-4.05	9,000	8,800	8,600	650	5,622,500
17/08/2021	9,000	0.00 ■■	0.00	9,000	9,000	9,000	330	2,970,000
16/08/2021	9,000	-0.44 ▼	-4.89	9,440	9,010	9,000	320	2,880,000
12/08/2021	9,440	-0.29 ▼	-3.07	9,730	9,440	9,100	240	2,265,600
11/08/2021	9,730	0.53 ▲	5.45	9,200	9,730	9,730	60	583,800
10/08/2021	9,200	-0.05 ▼	-0.54	9,250	9,250	9,200	250	2,300,000
09/08/2021	9,250	-0.65 ▼	-7.03	9,900	9,660	9,210	570	5,272,500
02/08/2021	9,900	0.13 ▲	1.31	9,770	10,050	9,090	1,110	10,989,000
30/07/2021	9,770	-0.08 ▼	-0.82	9,850	9,900	9,170	2,000	19,540,000
29/07/2021	9,850	0.54 ▲	5.48	9,310	9,960	9,850	2,720	26,792,000
28/07/2021	9,310	-0.69 ▼	-7.41	10,000	10,000	9,310	2,430	22,623,300
27/07/2021	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1,740	17,400,000
26/07/2021	10,000	0.10 ▲	1.00	9,900	10,150	9,220	2,590	25,900,000
23/07/2021	9,900	0.21 ▲	2.12	9,690	10,150	9,690	990	9,801,000
21/07/2021	9,800	-0.05 ▼	-0.51	9,850	10,000	9,180	60	588,000
20/07/2021	10,000	0.15 ▲	1.50	9,850	10,000	9,180	210	2,100,000
19/07/2021	9,850	0.64 ▲	6.50	9,210	9,850	8,570	130	1,280,500
16/07/2021	9,210	-0.69 ▼	-7.49	9,900	9,210	9,210	150	1,381,500
14/07/2021	9,900	-0.20 ▼	-2.02	10,100	9,900	9,400	60	594,000
07/07/2021	10,100	-0.10 ▼	-0.99	10,200	10,100	9,490	20	202,000
05/07/2021	10,200	-0.10 ▼	-0.98	10,300	10,400	10,200	990	10,098,000
02/07/2021	10,300	0.37 ▲	3.59	9,930	10,300	9,240	4,500	46,350,000
01/07/2021	9,930	0.64 ▲	6.45	9,290	9,940	9,900	2,170	21,548,100
30/06/2021	9,290	0.60 ▲	6.46	8,690	9,290	9,290	220	2,043,800
29/06/2021	8,690	0.60 ▲	6.90	8,690	9,290	8,690	230	1,998,700
28/06/2021	8,690	0.00 ■■	0.00	8,690	8,690	8,690	60	521,400
25/06/2021	8,690	-0.65 ▼	-7.48	9,340	8,690	8,690	10	86,900
23/06/2021	9,340	0.14 ▲	1.50	9,200	9,340	9,200	30	280,200
21/06/2021	9,200	0.56 ▲	6.09	8,600	9,200	8,800	1,270	11,684,000
18/06/2021	8,600	-0.04 ▼	-0.47	8,640	8,600	8,600	400	3,440,000
17/06/2021	8,640	-0.65 ▼	-7.52	9,290	9,300	8,640	180	1,555,200
16/06/2021	9,290	-0.01 ▼	-0.11	9,300	9,300	9,290	80	743,200
15/06/2021	9,260	-0.04 ▼	-0.43	9,300	9,260	9,260	30	277,800
14/06/2021	9,300	-0.64 ▼	-6.88	9,940	9,300	9,300	60	558,000
10/06/2021	9,940	-0.01 ▼	-0.10	9,950	10,000	9,900	850	8,449,000
09/06/2021	9,950	0.65 ▲	6.53	9,300	9,950	9,880	2,160	21,492,000
08/06/2021	9,300	-0.70 ▼	-7.53	10,000	9,300	9,300	20	186,000
07/06/2021	10,000	0.33 ▲	3.30	9,670	10,000	9,660	210	2,100,000
05/06/2021	9,670	0.63 ▲	6.51	9,040	9,670	9,650	2,420	23,401,400
04/06/2021	9,670	0.63 ▲	6.51	9,040	9,670	9,650	2,420	23,401,400
03/06/2021	9,040	0.59 ▲	6.53	8,450	9,040	8,990	2,180	19,707,200
02/06/2021	8,450	0.55 ▲	6.51	7,900	8,450	8,400	1,060	8,957,000
01/06/2021	7,900	-0.57 ▼	-7.22	8,470	7,920	7,900	360	2,844,000
31/05/2021	8,470	0.53 ▲	6.26	7,940	8,490	8,470	210	1,778,700
28/05/2021	7,940	-0.58 ▼	-7.30	8,520	8,520	7,930	1,400	11,116,000
27/05/2021	8,520	-0.59 ▼	-6.92	8,520	8,520	7,930	700	5,964,000
26/05/2021	8,520	0.13 ▲	1.53	8,390	8,520	8,190	330	2,811,600
24/05/2021	8,390	0.52 ▲	6.20	7,870	8,420	8,240	330	2,768,700
21/05/2021	7,870	0.50 ▲	6.35	7,370	7,880	7,870	410	3,226,700
20/05/2021	7,370	-0.45 ▼	-6.11	7,820	7,820	7,350	1,250	9,212,500
19/05/2021	7,820	0.00 ■■	0.00	7,820	7,820	7,820	40	312,800
18/05/2021	7,820	0.12 ▲	1.53	7,700	7,860	7,820	420	3,284,400
14/05/2021	7,700	-0.49 ▼	-6.36	8,190	7,700	7,700	30	231,000
13/05/2021	8,190	0.29 ▲	3.54	7,900	8,190	7,900	20	163,800
11/05/2021	7,900	0.19 ▲	2.41	7,710	7,900	7,510	480	3,792,000
10/05/2021	7,710	-0.19 ▼	-2.46	7,900	7,710	7,710	300	2,313,000
07/05/2021	7,900	-0.30 ▼	-3.80	8,200	7,900	7,900	30	237,000
06/05/2021	8,200	0.10 ▲	1.22	8,100	8,200	8,100	60	492,000
05/05/2021	8,100	-0.10 ▼	-1.23	8,100	8,100	8,000	480	3,888,000
03/05/2021	9,410	0.61 ▲	6.48	8,800	9,410	9,000	310	2,917,100
29/04/2021	8,100	-0.10 ▼	-1.23	8,200	8,150	8,100	20	162,000
28/04/2021	8,100	-0.10 ▼	-1.23	8,200	8,150	8,100	20	162,000
27/04/2021	8,200	-0.39 ▼	-4.76	8,200	8,200	7,800	60	492,000
26/04/2021	8,200	0.00 ■■	0.00	8,200	8,200	8,200	20	164,000
23/04/2021	8,200	0.18 ▲	2.20	8,020	8,200	7,600	20	164,000
22/04/2021	8,020	0.01 ▲	0.12	8,010	8,020	8,020	1,040	8,340,800
20/04/2021	8,010	0.00 ■■	0.00	8,010	8,010	8,010	310	2,483,100
19/04/2021	8,010	-0.24 ▼	-3.00	8,250	8,200	8,000	1,230	9,852,300
18/04/2021	8,250	-0.05 ▼	-0.61	8,300	8,250	8,200	560	4,620,000
16/04/2021	8,250	-0.05 ▼	-0.61	8,300	8,250	8,200	560	4,620,000
15/04/2021	8,300	0.01 ▲	0.12	8,290	8,300	8,200	80	664,000
14/04/2021	8,290	-0.01 ▼	-0.12	8,300	8,300	8,110	1,450	12,020,500
13/04/2021	8,300	0.10 ▲	1.20	8,200	8,480	8,210	470	3,901,000
12/04/2021	8,200	-0.25 ▼	-3.05	8,300	8,500	8,160	820	6,724,000
09/04/2021	8,300	0.05 ▲	0.60	8,300	8,350	8,300	640	5,312,000
08/04/2021	8,300	0.13 ▲	1.57	8,170	8,350	8,170	300	2,490,000
07/04/2021	8,170	-0.13 ▼	-1.59	8,300	8,300	8,160	200	1,634,000
06/04/2021	8,300	0.20 ▲	2.41	8,300	8,500	8,300	210	1,743,000
05/04/2021	8,300	0.01 ▲	0.12	8,300	8,310	8,300	380	3,154,000
02/04/2021	8,300	-0.50 ▼	-6.02	8,800	8,310	8,300	300	2,490,000
01/04/2021	8,800	-0.07 ▼	-0.80	8,870	8,800	8,250	550	4,840,000
31/03/2021	8,870	0.17 ▲	1.92	8,700	8,880	8,170	1,130	10,023,100
30/03/2021	8,700	-0.18 ▼	-2.07	8,880	8,880	8,700	370	3,219,000
29/03/2021	8,880	-0.01 ▼	-0.11	8,890	8,880	8,400	340	3,019,200
28/03/2021	8,890	-0.10 ▼	-1.12	8,990	8,890	8,370	390	3,467,100
26/03/2021	8,890	-0.10 ▼	-1.12	8,990	8,890	8,370	390	3,467,100
25/03/2021	8,990	0.29 ▲	3.23	8,700	8,990	8,210	20	179,800
24/03/2021	8,700	0.30 ▲	3.45	8,400	8,900	8,690	340	2,958,000
23/03/2021	8,400	-0.10 ▼	-1.19	8,500	8,500	8,400	780	6,552,000
22/03/2021	8,500	-0.07 ▼	-0.82	8,570	8,500	8,500	50	425,000
19/03/2021	8,570	0.00 ■■	0.00	8,570	8,570	8,570	550	4,713,500
18/03/2021	8,570	0.00 ■■	0.00	8,570	8,570	8,570	550	4,713,500
17/03/2021	8,570	-0.25 ▼	-2.92	8,820	8,570	8,560	40	342,800
16/03/2021	8,820	-0.30 ▼	-3.40	9,120	8,820	8,820	50	441,000
15/03/2021	9,120	0.58 ▲	6.36	8,540	9,130	8,540	2,920	26,630,400
13/03/2021	8,540	0.09 ▲	1.05	8,450	8,550	8,440	590	5,038,600
12/03/2021	8,540	0.09 ▲	1.05	8,450	8,550	8,440	590	5,038,600
11/03/2021	8,450	0.05 ▲	0.59	8,400	8,450	8,400	140	1,183,000
10/03/2021	8,400	-0.25 ▼	-2.98	8,400	8,400	8,150	300	2,520,000
09/03/2021	8,400	-0.20 ▼	-2.38	8,600	8,400	8,050	30	252,000
08/03/2021	8,600	0.20 ▲	2.33	8,400	8,980	8,400	460	3,956,000
07/03/2021	8,400	-0.10 ▼	-1.19	8,500	8,500	8,400	1,190	9,996,000
05/03/2021	8,400	-0.10 ▼	-1.19	8,500	8,500	8,400	1,190	9,996,000
04/03/2021	8,500	0.20 ▲	2.35	8,300	8,500	8,300	1,160	9,860,000
03/03/2021	8,300	-0.29 ▼	-3.49	8,300	8,300	8,010	1,100	9,130,000
02/03/2021	8,300	-0.10 ▼	-1.20	8,400	8,420	8,300	430	3,569,000
01/03/2021	8,400	-0.16 ▼	-1.90	8,560	8,560	8,400	1,340	11,256,000
26/02/2021	8,560	0.56 ▲	6.54	8,000	8,560	8,000	2,410	20,629,600
25/02/2021	8,000	-0.31 ▼	-3.88	8,310	8,140	8,000	500	4,000,000
24/02/2021	8,310	-0.58 ▼	-6.98	8,890	8,310	8,300	100	831,000
23/02/2021	8,890	0.53 ▲	5.96	8,360	8,940	8,890	110	977,900
22/02/2021	8,360	-0.62 ▼	-7.42	8,980	8,360	8,360	10	83,600
19/02/2021	8,980	-0.08 ▼	-0.89	8,980	9,490	8,360	180	1,616,400
18/02/2021	8,980	0.58 ▲	6.46	8,400	8,980	8,100	1,180	10,596,400
17/02/2021	8,400	-0.09 ▼	-1.07	8,490	9,050	8,000	400	3,360,000
09/02/2021	8,490	0.49 ▲	5.77	8,000	8,490	8,490	200	1,698,000
08/02/2021	8,000	0.50 ▲	6.25	7,500	8,020	8,000	110	880,000
07/02/2021	7,500	-0.40 ▼	-5.33	7,900	7,910	7,500	210	1,575,000
05/02/2021	7,500	-0.40 ▼	-5.33	7,900	7,910	7,500	210	1,575,000
05/01/2021	10,700	0.70 ▲	6.54	10,000	10,700	10,000	90	963,000
04/01/2021	10,000	0.60 ▲	6.00	9,400	10,050	9,400	270	2,700,000
31/12/2020	9,400	0.50 ▲	5.32	8,900	9,400	8,900	580	5,452,000
30/12/2020	8,900	-0.40 ▼	-4.49	9,300	8,900	8,810	1,560	13,884,000
29/12/2020	9,300	0.00 ■■	0.00	9,300	9,300	9,300	3	27,900
28/12/2020	9,300	0.60 ▲	6.45	8,700	9,300	8,800	424	3,943,200
27/12/2020	9,300	0.60 ▲	6.45	8,700	9,300	8,800	424	3,943,200
25/12/2020	9,300	0.60 ▲	6.45	8,700	9,300	8,800	424	3,943,200
24/12/2020	8,700	-0.30 ▼	-3.45	9,000	9,000	8,700	214	1,861,800
23/12/2020	9,000	0.00 ■■	0.00	9,000	9,630	9,000	50	450,000
22/12/2020	9,000	0.50 ▲	5.56	8,500	9,000	8,500	101	909,000
21/12/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,500	9	76,500
20/12/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,500	24	204,000
18/12/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,500	24	204,000
17/12/2020	8,500	0.10 ▲	1.18	8,450	8,500	8,500	107	909,500
16/12/2020	8,450	-0.30 ▼	-3.55	8,700	8,450	8,450	10	84,500
15/12/2020	8,700	0.00 ■■	0.00	8,700	8,700	8,700	99	861,300
14/12/2020	8,700	0.20 ▲	2.30	8,500	8,700	8,400	14	121,800
13/12/2020	8,500	-0.20 ▼	-2.35	8,700	9,300	8,100	45	382,500
11/12/2020	8,500	-0.20 ▼	-2.35	8,700	9,300	8,100	45	382,500
10/12/2020	8,700	0.00 ■■	0.00	8,650	8,700	8,700	42	365,400
09/12/2020	8,650	0.00 ■■	0.00	8,650	8,650	8,650	14	121,100
08/12/2020	8,650	0.20 ▲	2.31	8,500	8,800	8,500	631	5,458,150
04/12/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,500	3	25,500
03/12/2020	8,500	0.10 ▲	1.18	8,400	8,650	8,300	229	1,946,500
02/12/2020	8,400	0.00 ■■	0.00	8,400	8,400	8,400	8	67,200
01/12/2020	8,400	0.00 ■■	0.00	8,400	8,490	7,840	83	697,200
30/11/2020	8,400	0.05 ▲	0.60	8,350	8,400	8,400	1,000	8,400,000
25/11/2020	8,350	0.15 ▲	1.80	8,200	8,350	8,350	30	250,500
24/11/2020	8,200	0.48 ▲	5.85	8,200	8,680	8,200	2,440	20,008,000
23/11/2020	8,200	-0.30 ▼	-3.66	8,500	8,550	8,200	4,070	33,374,000
20/11/2020	8,500	0.20 ▲	2.35	8,350	8,500	8,350	42	357,000
19/11/2020	8,350	0.00 ■■	0.00	8,300	8,500	8,300	189	1,578,150
18/11/2020	8,300	-0.05 ▼	-0.60	8,350	8,310	8,100	4,010	33,283,000
17/11/2020	8,350	0.40 ▲	4.79	8,000	8,350	8,000	104	868,400
16/11/2020	8,000	-0.50 ▼	-6.25	8,500	8,000	8,000	1	8,000
13/11/2020	8,500	0.00 ■■	0.00	8,520	8,500	8,500	270	2,295,000
12/11/2020	8,520	0.00 ■■	0.00	8,530	8,520	8,020	718	6,117,360
10/11/2020	8,530	-0.30 ▼	-3.52	8,790	8,700	8,500	106	904,180
09/11/2020	8,790	0.30 ▲	3.41	8,470	8,790	8,350	77	676,830
06/11/2020	8,470	0.30 ▲	3.54	8,140	8,470	8,160	198	1,677,060
05/11/2020	8,140	-0.60 ▼	-7.37	8,740	8,140	8,140	51	415,140
04/11/2020	8,740	0.30 ▲	3.43	8,450	8,800	8,450	22	192,280
03/11/2020	8,450	-0.10 ▼	-1.18	8,500	8,550	8,000	412	3,481,400
02/11/2020	8,500	0.20 ▲	2.35	8,320	8,700	7,860	256	2,176,000
30/10/2020	8,320	0.30 ▲	3.61	8,000	8,320	8,320	1	8,320
29/10/2020	8,000	0.10 ▲	1.25	7,900	8,230	8,000	305	2,440,000
28/10/2020	7,900	-0.30 ▼	-3.80	8,200	8,100	7,900	656	5,182,400
27/10/2020	8,200	-0.50 ▼	-6.10	8,650	8,990	8,200	296	2,427,200
26/10/2020	8,650	-0.50 ▼	-5.78	9,170	9,170	8,650	268	2,318,200
23/10/2020	9,170	-0.70 ▼	-7.63	9,850	9,990	9,170	1,302	11,939,340
22/10/2020	9,850	0.00 ■■	0.00	9,850	9,850	9,850	1	9,850
21/10/2020	9,850	0.20 ▲	2.03	9,700	10,200	9,030	41	403,850
20/10/2020	9,700	-0.30 ▼	-3.09	9,950	9,950	9,260	783	7,595,100
19/10/2020	9,950	0.40 ▲	4.02	9,500	9,950	8,850	151	1,502,450
16/10/2020	9,500	0.20 ▲	2.11	9,300	9,940	8,650	86	817,000
15/10/2020	9,300	-0.30 ▼	-3.23	9,600	9,300	9,300	10	93,000
14/10/2020	9,600	-0.30 ▼	-3.13	9,900	9,600	9,500	287	2,755,200
13/10/2020	9,900	0.20 ▲	2.02	9,700	10,200	9,100	116	1,148,400
12/10/2020	9,700	0.50 ▲	5.15	9,230	9,870	9,700	405	3,928,500
09/10/2020	9,230	-0.70 ▼	-7.58	9,900	9,500	9,210	372	3,433,560
08/10/2020	9,900	-0.10 ▼	-1.01	10,000	10,350	9,400	646	6,395,400
07/10/2020	10,000	0.10 ▲	1.00	9,860	10,000	9,860	10	100,000
06/10/2020	9,860	-0.70 ▼	-7.10	10,600	10,800	9,860	552	5,442,720
05/10/2020	10,600	0.20 ▲	1.89	10,400	10,600	9,800	139	1,473,400
02/10/2020	10,400	0.60 ▲	5.77	9,810	10,400	9,400	174	1,809,600
01/10/2020	9,810	-0.40 ▼	-4.08	10,200	10,850	9,810	32	313,920
30/09/2020	10,200	-0.10 ▼	-0.98	10,300	10,200	9,800	210	2,142,000
28/09/2020	10,300	-0.70 ▼	-6.80	11,000	10,300	10,250	690	7,107,000
25/09/2020	11,000	0.00 ■■	0.00	11,000	11,000	10,250	352	3,872,000
24/09/2020	11,000	0.40 ▲	3.64	10,600	11,000	10,100	101	1,111,000
23/09/2020	10,600	0.10 ▲	0.94	10,500	10,800	10,100	404	4,282,400
22/09/2020	10,500	0.30 ▲	2.86	10,250	10,500	10,500	1	10,500
21/09/2020	10,250	-0.80 ▼	-7.80	11,000	11,000	10,250	1,566	16,051,500
18/09/2020	11,000	0.10 ▲	0.91	10,950	11,000	11,000	100	1,100,000
17/09/2020	10,950	-0.40 ▼	-3.65	11,300	0	0	865	9,471,750
16/09/2020	11,300	0.70 ▲	6.19	10,600	11,300	10,600	475	5,367,500
14/09/2020	10,600	-0.40 ▼	-3.77	11,000	10,600	10,600	1	10,600
11/09/2020	11,000	-0.60 ▼	-5.45	11,600	11,000	10,800	309	3,399,000
10/09/2020	11,600	-0.90 ▼	-7.76	12,450	11,600	11,600	109	1,264,400
09/09/2020	12,450	0.35 ▲	2.81	12,100	12,500	11,300	2,550	31,747,500
08/09/2020	12,100	0.80 ▲	6.61	11,350	12,100	10,700	254	3,073,400
07/09/2020	11,350	0.00 ■■	0.00	11,350	12,100	10,650	928	10,532,800
04/09/2020	11,350	-0.90 ▼	-7.93	12,200	12,600	11,350	166	1,884,100
03/09/2020	12,200	-0.10 ▼	-0.82	12,300	12,200	11,450	314	3,830,800
26/08/2020	12,300	0.50 ▲	4.07	11,800	12,300	11,000	8	98,400
21/08/2020	11,800	0.80 ▲	6.78	11,050	11,800	10,300	775	9,145,000
20/08/2020	11,050	-0.80 ▼	-7.24	11,800	12,600	11,000	21	232,050
19/08/2020	11,800	0.80 ▲	6.78	11,050	11,800	11,800	78	920,400
18/08/2020	11,050	0.20 ▲	1.81	10,900	11,650	11,050	245	2,707,250
17/08/2020	10,900	-0.80 ▼	-7.34	11,700	10,900	10,900	3	32,700
14/08/2020	11,700	0.00 ■■	0.00	11,700	11,700	11,700	500	5,850,000
13/08/2020	11,700	-0.20 ▼	-1.71	11,900	11,700	11,550	1,159	13,560,300
12/08/2020	11,900	-0.10 ▼	-0.84	12,000	12,000	11,900	88	1,047,200
11/08/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1	12,000
10/08/2020	12,000	0.30 ▲	2.50	11,700	12,150	11,100	338	4,056,000
07/08/2020	11,700	0.00 ■■	0.00	11,700	12,000	11,700	404	4,726,800
05/08/2020	11,700	-0.80 ▼	-6.84	12,450	12,000	11,700	136	1,591,200
04/08/2020	12,450	0.40 ▲	3.21	12,000	12,450	12,450	1	12,450
03/08/2020	12,000	0.10 ▲	0.83	11,950	12,000	11,200	130	1,560,000
31/07/2020	11,950	0.00 ■■	0.00	11,950	11,950	11,900	7	83,650
30/07/2020	11,950	-0.60 ▼	-5.02	12,500	11,950	11,650	195	2,330,250
29/07/2020	12,500	0.20 ▲	1.60	12,300	12,500	12,300	4	50,000
28/07/2020	12,300	0.10 ▲	0.81	12,200	12,300	12,300	10	123,000
27/07/2020	12,200	0.10 ▲	0.82	12,100	12,200	11,300	300	3,660,000
25/07/2020	12,100	-0.90 ▼	-7.44	13,000	12,100	12,100	53	641,300
24/07/2020	12,100	-0.90 ▼	-7.44	13,000	12,100	12,100	53	641,300
23/07/2020	13,000	0.10 ▲	0.77	12,950	13,000	13,000	527	6,851,000
22/07/2020	12,950	0.80 ▲	6.18	12,150	13,000	12,900	790	10,230,500
21/07/2020	12,150	0.80 ▲	6.58	11,400	12,150	11,500	917	11,141,550
20/07/2020	11,400	0.70 ▲	6.14	10,700	11,400	11,400	28	319,200
18/07/2020	10,700	0.70 ▲	6.54	10,000	10,700	10,700	65	695,500
17/07/2020	10,700	0.70 ▲	6.54	10,000	10,700	10,700	65	695,500
16/07/2020	10,000	0.60 ▲	6.00	9,390	10,000	10,000	6	60,000
15/07/2020	9,390	0.60 ▲	6.39	8,780	9,390	9,390	1	9,390
14/07/2020	8,780	-0.70 ▼	-7.97	9,440	10,000	8,780	1,063	9,333,140
13/07/2020	9,440	-0.70 ▼	-7.42	10,150	10,200	9,440	935	8,826,400
10/07/2020	10,150	-0.80 ▼	-7.88	10,900	11,650	10,150	939	9,530,850
09/07/2020	10,900	-0.80 ▼	-7.34	11,700	12,400	10,900	182	1,983,800
08/07/2020	11,700	-0.80 ▼	-6.84	12,500	11,700	11,700	494	5,779,800
07/07/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,500	32	400,000
04/07/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,500	1	12,500
03/07/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,500	1	12,500
01/07/2020	12,500	0.20 ▲	1.60	12,300	12,500	12,500	20	250,000
29/06/2020	12,300	0.00 ■■	0.00	12,300	12,400	12,300	127	1,562,100
27/06/2020	12,300	0.00 ■■	0.00	12,300	12,300	12,300	10	123,000
26/06/2020	12,300	0.00 ■■	0.00	12,300	12,300	12,300	10	123,000
25/06/2020	12,300	0.00 ■■	0.00	12,350	12,300	12,300	26	319,800
23/06/2020	12,350	0.00 ■■	0.00	12,300	12,350	12,350	2,100	25,935,000
22/06/2020	12,300	-0.70 ▼	-5.69	13,000	13,100	12,200	2,903	35,706,900
19/06/2020	13,000	0.70 ▲	5.38	12,300	13,150	12,300	310	4,030,000
18/06/2020	12,300	0.00 ■■	0.00	12,300	12,300	11,850	1,900	23,370,000
17/06/2020	12,300	-0.70 ▼	-5.69	13,000	12,300	12,300	26,000	319,800,000
16/06/2020	13,000	0.80 ▲	6.15	12,200	13,000	12,200	110	1,430,000
15/06/2020	12,200	0.00 ■■	0.00	12,200	12,200	12,200	20	244,000
12/06/2020	12,200	0.00 ■■	0.00	12,200	12,200	12,200	79	963,800
11/06/2020	12,200	-0.60 ▼	-4.92	12,800	12,800	12,200	116	1,415,200
10/06/2020	12,800	-0.50 ▼	-3.91	13,300	13,300	12,800	3,660	46,848,000
09/06/2020	12,550	-0.10 ▼	-0.80	12,700	13,300	12,700	94	1,179,700
08/06/2020	12,700	0.20 ▲	1.57	12,500	13,000	12,700	3,618	45,948,600
06/06/2020	12,500	-0.50 ▼	-4.00	13,000	13,700	12,100	41	512,500
05/06/2020	12,500	-0.50 ▼	-4.00	13,000	13,700	12,100	41	512,500
04/06/2020	13,000	0.00 ■■	0.00	13,000	13,000	12,600	6,646	86,398,000
03/06/2020	13,000	-0.40 ▼	-3.08	13,450	13,100	12,550	1,308	17,004,000
02/06/2020	13,450	0.00 ■■	0.00	13,450	13,450	12,550	281	3,779,450
01/06/2020	13,450	0.90 ▲	6.69	12,600	13,450	12,300	5,750	77,337,500
31/05/2020	12,600	-0.90 ▼	-7.14	13,500	12,800	12,600	231	2,910,600
29/05/2020	12,600	-0.90 ▼	-7.14	13,500	12,800	12,600	231	2,910,600
28/05/2020	13,500	-0.90 ▼	-6.67	14,400	14,850	13,400	775	10,462,500
27/05/2020	14,400	-1.10 ▼	-7.64	15,450	15,000	14,400	604	8,697,600
26/05/2020	15,450	-1.20 ▼	-7.77	16,600	15,450	15,450	1,282	19,806,900
25/05/2020	16,600	-1.20 ▼	-7.23	17,800	19,000	16,600	119	1,975,400
24/05/2020	17,800	-1.30 ▼	-7.30	19,100	17,800	17,800	40	712,000
22/05/2020	17,800	-1.30 ▼	-7.30	19,100	17,800	17,800	40	712,000
21/05/2020	19,100	-1.40 ▼	-7.33	20,500	21,900	19,100	218	4,163,800
20/05/2020	20,500	0.90 ▲	4.39	19,600	20,500	20,500	1	20,500
19/05/2020	20,500	0.90 ▲	4.39	19,600	20,500	20,500	1	20,500
13/05/2020	19,600	1.30 ▲	6.63	18,350	19,600	19,600	10	196,000
12/05/2020	19,600	1.30 ▲	6.63	18,350	19,600	19,600	10	196,000
11/05/2020	18,350	1.20 ▲	6.54	17,150	18,350	17,150	10	183,500
10/05/2020	18,350	1.20 ▲	6.54	17,150	18,350	17,150	10	183,500
08/05/2020	18,350	1.20 ▲	6.54	17,150	18,350	17,150	10	183,500
07/05/2020	17,150	1.10 ▲	6.41	16,100	17,150	17,150	1	17,150
06/05/2020	17,150	1.10 ▲	6.41	16,100	17,150	17,150	1	17,150
05/05/2020	16,100	-1.20 ▼	-7.45	17,300	18,500	16,100	13	209,300
27/04/2020	17,300	0.10 ▲	0.58	17,200	17,300	17,300	1	17,300
26/04/2020	17,300	0.10 ▲	0.58	17,200	17,300	17,300	1	17,300
24/04/2020	17,300	0.10 ▲	0.58	17,200	17,300	17,300	1	17,300
23/04/2020	17,200	1.10 ▲	6.40	16,100	17,200	17,200	1	17,200
15/04/2020	16,100	0.70 ▲	4.35	15,400	16,100	16,100	930	14,973,000
14/04/2020	16,100	0.70 ▲	4.35	15,400	16,100	16,100	930	14,973,000
10/04/2020	15,400	0.00 ■■	0.00	15,400	15,400	15,400	6	92,400
09/04/2020	15,400	0.00 ■■	0.00	15,400	15,400	15,400	6	92,400
08/04/2020	15,400	0.60 ▲	3.90	14,850	15,400	15,200	1,500	23,100,000
01/04/2020	14,850	0.90 ▲	6.06	13,900	14,850	12,950	12	178,200
31/03/2020	14,850	0.90 ▲	6.06	13,900	14,850	12,950	12	178,200
30/03/2020	13,900	0.00 ■■	0.00	13,900	13,900	12,950	30	417,000
29/03/2020	13,900	0.00 ■■	0.00	13,900	13,900	12,950	30	417,000
27/03/2020	13,900	0.00 ■■	0.00	13,900	13,900	12,950	30	417,000
26/03/2020	13,900	-1.00 ▼	-7.19	14,900	13,900	13,900	1	13,900
25/03/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,900	1	14,900
24/03/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,900	1	14,900
23/03/2020	14,900	1.00 ▲	6.71	13,950	14,900	14,900	3	44,700
22/03/2020	13,950	-1.10 ▼	-7.89	15,000	13,950	13,950	42	585,900
20/03/2020	13,950	-1.10 ▼	-7.89	15,000	13,950	13,950	42	585,900
19/03/2020	15,000	0.40 ▲	2.67	14,550	15,000	13,550	1,151	17,265,000
18/03/2020	14,550	-1.10 ▼	-7.56	15,600	14,550	14,550	1	14,550
17/03/2020	15,600	-1.20 ▼	-7.69	16,750	17,900	15,600	7	109,200
12/03/2020	16,750	-1.25 ▼	-7.46	18,000	16,750	16,750	10	167,500
11/03/2020	18,000	0.00 ■■	0.00	18,000	18,000	18,000	300	5,400,000
09/03/2020	18,000	1.00 ▲	5.56	17,000	18,000	18,000	50	900,000
05/03/2020	17,000	0.00 ■■	0.00	17,000	17,000	17,000	30	510,000
03/03/2020	17,000	0.70 ▲	4.12	16,300	17,000	17,000	30	510,000
02/03/2020	16,300	0.90 ▲	5.52	15,450	16,300	16,300	1	16,300
28/02/2020	15,450	-0.10 ▼	-0.65	15,550	15,450	15,450	1	15,450
27/02/2020	15,550	0.70 ▲	4.50	14,850	15,550	15,550	150	2,332,500
26/02/2020	14,850	0.90 ▲	6.06	13,900	14,850	14,850	1	14,850
21/02/2020	13,900	-1.00 ▼	-7.19	14,900	15,900	13,900	51	708,900
15/02/2020	14,900	1.00 ▲	6.71	13,950	14,900	14,900	1	14,900
14/02/2020	14,900	1.00 ▲	6.71	13,950	14,900	14,900	1	14,900
13/02/2020	13,950	-1.10 ▼	-7.89	15,000	13,950	13,950	1	13,950
11/02/2020	15,000	0.80 ▲	5.33	14,200	15,150	15,000	67	1,005,000
10/02/2020	15,000	0.80 ▲	5.33	14,200	15,150	15,000	67	1,005,000
09/02/2020	14,200	-0.10 ▼	-0.70	14,250	14,200	14,200	868	12,325,600
07/02/2020	14,200	-0.10 ▼	-0.70	14,250	14,200	14,200	868	12,325,600
06/02/2020	14,250	0.90 ▲	6.32	13,350	14,250	14,250	176	2,508,000
05/02/2020	13,350	0.90 ▲	6.74	12,500	13,350	13,350	1	13,350
04/02/2020	12,500	-0.70 ▼	-5.60	13,150	12,500	12,500	370	4,625,000
03/02/2020	12,500	-0.70 ▼	-5.60	13,150	12,500	12,500	370	4,625,000
31/01/2020	13,150	-0.90 ▼	-6.84	14,100	13,150	13,150	6	78,900
30/01/2020	13,150	-0.90 ▼	-6.84	14,100	13,150	13,150	6	78,900
13/01/2020	13,300	-0.90 ▼	-6.77	14,250	13,500	13,300	61	811,300
09/01/2020	14,250	0.90 ▲	6.32	13,400	14,250	14,250	1	14,250
07/01/2020	13,400	0.90 ▲	6.72	12,550	13,400	13,400	11	147,400
06/01/2020	12,550	-0.40 ▼	-3.19	13,000	13,000	12,550	2	25,100
03/01/2020	13,000	-0.90 ▼	-6.92	13,900	13,000	13,000	20	260,000
02/01/2020	13,900	0.10 ▲	0.72	13,800	13,900	13,900	22	305,800
31/12/2019	13,800	-1.00 ▼	-7.25	14,800	13,800	13,800	22	303,600
30/12/2019	14,800	0.00 ■■	0.00	14,800	14,800	13,800	102	1,509,600
27/12/2019	14,800	0.20 ▲	1.35	14,650	14,800	13,650	345	5,106,000
26/12/2019	14,650	0.70 ▲	4.78	13,950	14,650	14,650	50	732,500
25/12/2019	13,950	0.00 ■■	0.00	13,950	13,950	13,950	27	376,650
24/12/2019	13,950	-1.10 ▼	-7.89	15,000	14,900	13,950	11	153,450
20/12/2019	15,000	-0.70 ▼	-4.67	15,700	15,000	15,000	10	150,000
16/12/2019	15,700	-0.20 ▼	-1.27	15,850	15,700	15,700	100	1,570,000
13/12/2019	15,850	1.00 ▲	6.31	14,850	15,850	13,850	390	6,181,500
12/12/2019	14,850	0.00 ■■	0.00	14,850	14,850	13,850	20	297,000
10/12/2019	14,850	0.00 ■■	0.00	14,850	15,500	13,850	301	4,469,850
09/12/2019	14,850	0.90 ▲	6.06	13,900	14,850	13,100	428	6,355,800
06/12/2019	13,900	0.00 ■■	0.00	13,900	14,200	13,900	164	2,279,600
05/12/2019	13,900	0.90 ▲	6.47	13,000	13,900	12,100	24,429	339,563,100
04/12/2019	14,200	0.30 ▲	2.11	13,900	0	0	10,087	143,235,400
03/12/2019	13,900	0.90 ▲	6.47	13,000	13,900	12,400	15,715	218,438,500
02/12/2019	13,000	0.90 ▲	6.92	12,150	13,000	12,150	12,007	156,091,000
29/11/2019	12,150	0.80 ▲	6.58	11,400	12,150	12,150	12	145,800
28/11/2019	11,400	-0.90 ▼	-7.89	12,250	13,100	11,400	1,051	11,981,400
27/11/2019	12,250	-0.80 ▼	-6.53	13,000	13,900	12,250	2,291	28,064,750
26/11/2019	13,000	-0.90 ▼	-6.92	13,850	14,800	13,000	4	52,000
25/11/2019	13,850	0.90 ▲	6.50	12,950	13,850	13,850	1	13,850
22/11/2019	12,950	-0.50 ▼	-3.86	13,400	14,000	12,950	13	168,350
21/11/2019	13,400	0.90 ▲	6.72	12,550	13,400	13,400	2,040	27,336,000
20/11/2019	12,550	0.80 ▲	6.37	11,750	12,550	12,550	300	3,765,000
18/11/2019	11,750	-0.30 ▼	-2.55	12,000	11,750	11,750	1	11,750
11/11/2019	12,000	-0.30 ▼	-2.50	12,300	12,000	12,000	1	12,000
08/11/2019	12,300	-0.90 ▼	-7.32	13,200	12,300	12,300	1	12,300
07/11/2019	13,200	0.90 ▲	6.82	12,350	13,200	12,200	146	1,927,200
05/11/2019	12,350	-0.20 ▼	-1.62	12,550	12,350	12,350	1	12,350
04/11/2019	12,550	-0.80 ▼	-6.37	13,300	12,550	12,550	1	12,550
30/10/2019	13,300	0.80 ▲	6.02	12,550	13,300	13,100	6	79,800
29/10/2019	12,550	0.00 ■■	0.00	12,550	12,550	12,550	1	12,550
25/10/2019	12,550	-0.10 ▼	-0.80	12,700	12,550	12,550	1	12,550
24/10/2019	12,700	-0.80 ▼	-6.30	13,500	13,500	12,700	2	25,400
23/10/2019	13,500	0.10 ▲	0.74	13,400	13,500	13,500	5	67,500
22/10/2019	13,400	0.20 ▲	1.49	13,200	13,400	13,400	1	13,400
21/10/2019	13,200	0.60 ▲	4.55	12,550	13,200	13,200	1	13,200
18/10/2019	12,550	-0.40 ▼	-3.19	13,000	12,550	12,550	178	2,233,900
17/10/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	8	104,000
16/10/2019	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	1	13,000
15/10/2019	13,500	-1.00 ▼	-7.41	14,500	15,000	13,500	237	3,199,500
14/10/2019	14,500	0.30 ▲	2.07	14,200	14,500	14,500	1,410	20,445,000
11/10/2019	14,200	-0.50 ▼	-3.52	14,700	14,200	14,200	3	42,600
09/10/2019	14,700	-1.10 ▼	-7.48	15,800	14,700	14,700	10	147,000
08/10/2019	15,800	1.00 ▲	6.33	14,800	15,800	14,400	13	205,400
07/10/2019	14,800	-0.40 ▼	-2.70	15,200	14,800	14,800	3	44,400
03/10/2019	15,200	0.90 ▲	5.92	14,300	15,300	15,200	2	30,400
02/10/2019	14,300	0.70 ▲	4.90	13,600	14,300	14,300	1	14,300
01/10/2019	13,600	-0.50 ▼	-3.68	14,100	13,600	13,600	50	680,000
30/09/2019	14,100	-0.60 ▼	-4.26	14,700	14,100	14,100	1,359	19,161,900
25/09/2019	14,700	0.30 ▲	2.04	14,400	14,700	14,700	1,158	17,022,600
24/09/2019	14,400	0.90 ▲	6.25	13,500	14,400	14,400	320	4,608,000
23/09/2019	13,500	-0.50 ▼	-3.70	14,000	14,900	13,500	3	40,500
20/09/2019	14,000	-0.20 ▼	-1.43	14,200	15,150	14,000	1,251	17,514,000
19/09/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,200	1,030	14,626,000
18/09/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,200	1,200	17,040,000
17/09/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,200	1	14,200
16/09/2019	14,200	0.60 ▲	4.23	13,600	14,200	14,200	155	2,201,000
13/09/2019	13,600	0.10 ▲	0.74	13,500	13,600	13,600	1,300	17,680,000
12/09/2019	13,500	-0.50 ▼	-3.70	14,000	13,500	13,500	354	4,779,000
10/09/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	1,500	21,000,000
09/09/2019	14,000	-0.50 ▼	-3.57	14,500	15,300	14,000	51	714,000
04/09/2019	14,500	0.20 ▲	1.38	14,300	14,500	14,500	3,900	56,550,000
03/09/2019	14,300	-0.10 ▼	-0.70	14,400	14,800	14,300	8,081	115,558,300
28/08/2019	14,400	0.90 ▲	6.25	13,500	14,400	14,300	1,290	18,576,000
27/08/2019	13,500	0.00 ■■	0.00	13,500	13,500	13,500	10	135,000
23/08/2019	13,500	-0.90 ▼	-6.67	14,400	13,500	13,500	1	13,500
22/08/2019	14,400	0.90 ▲	6.25	13,500	14,400	14,400	1	14,400
19/08/2019	13,500	-0.70 ▼	-5.19	14,200	15,150	13,500	16	216,000
15/08/2019	14,200	-0.80 ▼	-5.63	15,000	16,050	14,200	62	880,400
14/08/2019	15,000	-1.10 ▼	-7.33	16,050	16,800	15,000	4,474	67,110,000
13/08/2019	16,050	1.10 ▲	6.85	15,000	16,050	16,050	252	4,044,600
12/08/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1	15,000
09/08/2019	15,000	0.90 ▲	6.00	14,050	15,000	15,000	30	450,000
08/08/2019	14,050	0.90 ▲	6.41	13,150	14,050	14,050	100	1,405,000
06/08/2019	13,150	0.90 ▲	6.84	12,300	13,150	13,150	77	1,012,550
05/08/2019	12,300	0.00 ■■	0.00	12,300	13,150	12,300	101	1,242,300
02/08/2019	12,300	-0.20 ▼	-1.63	12,500	12,500	12,300	40	492,000
31/07/2019	12,500	0.30 ▲	2.40	12,200	12,500	12,500	90	1,125,000
30/07/2019	12,200	0.00 ■■	0.00	12,150	12,200	12,200	300	3,660,000
25/07/2019	12,150	-0.90 ▼	-7.41	13,000	12,150	12,150	3	36,450
24/07/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	200	2,600,000
22/07/2019	13,000	0.10 ▲	0.77	12,900	13,000	13,000	890	11,570,000
19/07/2019	12,900	-0.90 ▼	-6.98	13,800	12,900	12,900	1	12,900
17/07/2019	13,800	-0.70 ▼	-5.07	14,500	13,800	13,800	1	13,800
12/07/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,500	11	159,500
11/07/2019	14,500	-1.00 ▼	-6.90	15,500	14,500	14,500	10	145,000
10/07/2019	15,500	-0.20 ▼	-1.29	15,650	15,500	15,500	1	15,500
04/07/2019	15,650	-0.40 ▼	-2.56	16,000	15,650	15,650	1	15,650
03/07/2019	16,000	0.00 ■■	0.00	16,000	17,050	16,000	21	336,000
27/06/2019	16,000	-0.10 ▼	-0.63	16,050	16,000	16,000	500	8,000,000
26/06/2019	16,050	-1.20 ▼	-7.48	17,250	16,300	16,050	140	2,247,000
21/06/2019	17,250	0.10 ▲	0.58	17,150	17,250	17,250	10	172,500
20/06/2019	17,150	1.10 ▲	6.41	16,050	17,150	16,200	8,511	145,963,650
19/06/2019	16,050	1.10 ▲	6.85	15,000	16,050	16,000	3,362	53,960,100
18/06/2019	15,000	-1.00 ▼	-6.67	16,000	15,000	15,000	1	15,000
17/06/2019	16,000	0.00 ■■	0.00	16,000	16,500	16,000	101	1,616,000
16/06/2019	16,000	-1.20 ▼	-7.50	17,200	18,400	16,000	13,031	208,496,000
14/06/2019	16,000	-1.20 ▼	-7.50	17,200	18,400	16,000	13,031	208,496,000
13/06/2019	17,200	1.10 ▲	6.40	16,100	17,200	16,200	14,333	246,527,600
11/06/2019	15,100	0.90 ▲	5.96	14,200	15,100	15,100	10	151,000
10/06/2019	14,200	0.90 ▲	6.34	13,350	14,200	14,000	35	497,000
09/06/2019	13,350	-1.00 ▼	-7.49	14,350	13,350	13,350	5	66,750
07/06/2019	13,350	-1.00 ▼	-7.49	14,350	13,350	13,350	5	66,750
06/06/2019	14,350	-1.10 ▼	-7.67	15,400	14,350	14,350	10	143,500
05/06/2019	15,400	1.00 ▲	6.49	14,450	15,400	15,400	1,400	21,560,000
04/06/2019	15,400	1.00 ▲	6.49	14,450	15,400	15,400	1,400	21,560,000
03/06/2019	14,450	-1.10 ▼	-7.61	15,500	16,000	14,450	3,001	43,364,450
02/06/2019	15,500	0.80 ▲	5.16	14,700	15,500	15,500	1	15,500
31/05/2019	15,500	0.80 ▲	5.16	14,700	15,500	15,500	1	15,500
30/05/2019	14,700	-1.00 ▼	-6.80	15,700	16,750	14,700	766	11,260,200
29/05/2019	15,700	0.90 ▲	5.73	14,750	15,750	14,000	12	188,400
28/05/2019	14,750	-0.90 ▼	-6.10	15,650	15,000	14,600	298	4,395,500
27/05/2019	14,750	-0.90 ▼	-6.10	15,650	15,000	14,600	298	4,395,500
26/05/2019	15,650	-1.20 ▼	-7.67	16,800	15,650	15,650	210	3,286,500
24/05/2019	15,650	-1.20 ▼	-7.67	16,800	15,650	15,650	210	3,286,500
15/05/2019	16,800	-0.30 ▼	-1.79	17,100	16,800	16,800	1	16,800
14/05/2019	16,800	-0.30 ▼	-1.79	17,100	16,800	16,800	1	16,800
13/05/2019	17,100	0.00 ■■	0.00	17,100	17,100	17,100	1	17,100
12/05/2019	17,100	0.30 ▲	1.75	16,800	17,100	15,650	83	1,419,300
10/05/2019	17,100	0.30 ▲	1.75	16,800	17,100	15,650	83	1,419,300
08/05/2019	16,800	1.00 ▲	5.95	15,800	16,800	15,000	2	33,600
07/05/2019	16,800	1.00 ▲	5.95	15,800	16,800	15,000	2	33,600
06/05/2019	15,800	-1.10 ▼	-6.96	16,900	15,800	15,800	40	632,000
05/05/2019	15,800	-1.10 ▼	-6.96	16,900	15,800	15,800	40	632,000
03/05/2019	15,800	-1.10 ▼	-6.96	16,900	15,800	15,800	40	632,000
02/05/2019	16,900	-1.20 ▼	-7.10	18,100	16,900	16,900	8	135,200
25/04/2019	18,100	1.10 ▲	6.08	17,050	18,100	18,100	223	4,036,300
24/04/2019	18,100	1.10 ▲	6.08	17,050	18,100	18,100	223	4,036,300
23/04/2019	17,050	0.60 ▲	3.52	16,500	17,050	16,500	355	6,052,750
22/04/2019	16,500	-0.20 ▼	-1.21	16,700	16,500	16,500	1	16,500
21/04/2019	16,500	-0.20 ▼	-1.21	16,700	16,500	16,500	1	16,500
19/04/2019	16,500	-0.20 ▼	-1.21	16,700	16,500	16,500	1	16,500
17/04/2019	13,500	0.30 ▲	2.22	13,200	13,500	12,600	75,000	1,012,500,000
16/04/2019	13,200	0.70 ▲	5.30	12,500	13,200	12,300	107,050	1,413,060,000
15/04/2019	16,700	0.90 ▲	5.39	15,750	16,700	16,700	1	16,700
12/04/2019	16,700	0.90 ▲	5.39	15,750	16,700	16,700	1	16,700
11/04/2019	15,750	1.00 ▲	6.35	14,750	15,750	15,750	1	15,750
10/04/2019	14,750	0.90 ▲	6.10	13,800	14,750	14,500	71	1,047,250
09/04/2019	13,800	-0.50 ▼	-3.62	14,300	13,800	13,800	1	13,800
08/04/2019	14,300	0.00 ■■	0.00	14,300	14,300	14,300	12	171,600
05/04/2019	14,300	0.00 ■■	0.00	14,300	14,300	14,300	2	28,600
04/04/2019	14,300	-0.70 ▼	-4.90	15,000	14,300	14,300	1	14,300
03/04/2019	15,000	-0.70 ▼	-4.67	15,700	15,000	15,000	17	255,000
02/04/2019	15,700	-0.30 ▼	-1.91	16,000	15,800	15,700	312	4,898,400
29/03/2019	16,000	-0.10 ▼	-0.63	16,100	16,100	16,000	11	176,000
28/03/2019	16,100	-0.30 ▼	-1.86	16,400	16,100	16,100	3,702	59,602,200
27/03/2019	16,400	0.90 ▲	5.49	15,500	16,400	16,200	7,400	121,360,000
25/03/2019	15,500	0.50 ▲	3.23	15,000	16,050	15,000	833	12,911,500
22/03/2019	15,000	-0.90 ▼	-6.00	15,900	15,000	14,900	172	2,580,000
20/03/2019	14,550	-1.05 ▼	-7.22	15,600	14,550	14,550	1,000	14,550,000
19/03/2019	15,900	-1.10 ▼	-6.92	17,000	15,900	15,900	1	15,900
17/03/2019	13,500	1.10 ▲	8.15	16,000	17,000	16,200	75,000	1,012,500,000
15/03/2019	17,000	1.00 ▲	5.88	16,000	17,000	16,200	42	714,000
14/03/2019	12,400	0.70 ▲	5.65	11,700	12,400	12,400	1,200	14,880,000
13/03/2019	16,000	-1.00 ▼	-6.25	17,000	16,000	16,000	10	160,000
12/03/2019	17,000	1.00 ▲	5.88	16,000	17,000	14,900	103	1,751,000
11/03/2019	16,000	-1.10 ▼	-6.88	17,100	17,100	16,000	30,610	489,760,000
08/03/2019	17,100	-0.60 ▼	-3.51	17,700	17,100	17,100	300	5,130,000
07/03/2019	17,700	0.60 ▲	3.39	17,050	17,700	17,700	200	3,540,000
06/03/2019	17,050	1.10 ▲	6.45	15,950	17,050	15,950	44,299	755,297,950
05/03/2019	15,950	1.00 ▲	6.27	14,950	15,950	15,200	35,303	563,082,850
04/03/2019	14,950	0.90 ▲	6.02	14,000	14,950	14,700	14,010	209,449,500
01/03/2019	14,000	0.50 ▲	3.57	13,500	14,400	14,000	511	7,154,000
28/02/2019	13,100	-0.90 ▼	-6.87	14,000	13,100	13,100	2,090	27,379,000
27/02/2019	13,500	0.10 ▲	0.74	13,400	13,500	13,500	1	13,500
26/02/2019	13,400	0.60 ▲	4.48	12,800	13,400	13,400	1	13,400
25/02/2019	15,000	0.50 ▲	3.33	14,500	15,000	13,500	11,350	170,250,000
20/02/2019	12,800	0.80 ▲	6.25	12,000	12,800	12,700	129	1,651,200
17/02/2019	13,500	1.10 ▲	8.15	12,000	0	0	75,000	1,012,500,000
15/02/2019	12,500	0.10 ▲	0.80	12,400	12,500	12,400	2,100	26,250,000
14/02/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	2	24,000
13/02/2019	12,000	0.00 ■■	0.00	12,000	12,800	12,000	3,320	39,840,000
12/02/2019	12,000	-0.30 ▼	-2.50	12,300	13,150	12,000	4	48,000
11/02/2019	12,300	-0.90 ▼	-7.32	13,200	12,300	12,300	1	12,300
01/02/2019	13,200	0.00 ■■	0.00	13,200	14,000	13,200	71	937,200
31/01/2019	13,200	0.80 ▲	6.06	12,400	13,200	13,200	510	6,732,000
30/01/2019	12,400	-0.40 ▼	-3.23	12,750	12,400	11,900	3	37,200
28/01/2019	12,750	-0.10 ▼	-0.78	12,800	12,900	12,750	509	6,489,750
25/01/2019	15,000	0.50 ▲	3.33	14,500	15,000	13,500	11,350	170,250,000
24/01/2019	12,800	-0.20 ▼	-1.56	13,000	13,000	12,800	2,823,000	36,134,400,000
23/01/2019	13,000	0.30 ▲	2.31	12,700	13,000	13,000	1,000	13,000,000
22/01/2019	12,700	-0.80 ▼	-6.30	13,500	13,800	12,700	7,352,000	93,370,400,000
17/01/2019	13,500	0.30 ▲	2.22	13,200	13,500	12,600	75,000	1,012,500,000
16/01/2019	13,200	0.70 ▲	5.30	12,500	13,200	12,300	107,050	1,413,060,000
15/01/2019	12,500	0.10 ▲	0.80	12,400	12,500	12,400	2,100	26,250,000
14/01/2019	12,400	0.70 ▲	5.65	11,700	12,400	12,400	1,200	14,880,000
11/01/2019	11,700	-0.50 ▼	-4.27	12,200	11,700	11,700	760	8,892,000
10/01/2019	12,200	-0.40 ▼	-3.28	12,600	12,200	12,200	17,000	207,400,000
09/01/2019	12,600	-0.40 ▼	-3.17	12,600	12,600	12,200	100,510	1,266,426,000
08/01/2019	12,600	-0.20 ▼	-1.59	12,800	13,650	12,200	26,610	335,286,000
07/01/2019	12,800	0.80 ▲	6.25	12,000	12,800	12,000	34,050	435,840,000
04/01/2019	12,000	0.70 ▲	5.83	11,300	12,000	12,000	8,030	96,360,000
03/01/2019	11,650	-0.70 ▼	-6.01	12,350	13,000	11,650	11,200	130,480,000
02/01/2019	12,350	-0.75 ▼	-6.07	13,100	13,100	12,350	2,460	30,381,000
28/12/2018	13,100	-0.90 ▼	-6.87	14,000	13,100	13,100	2,090	27,379,000
27/12/2018	14,000	-1.00 ▼	-7.14	15,000	14,000	13,950	1,060	14,840,000
25/12/2018	15,000	0.50 ▲	3.33	14,500	15,000	13,500	11,350	170,250,000
24/12/2018	14,500	-1.00 ▼	-6.90	15,500	14,500	14,500	3,530	51,185,000
21/12/2018	15,500	0.95 ▲	6.13	14,550	15,500	13,600	2,540	39,370,000
20/12/2018	14,550	-1.05 ▼	-7.22	15,600	14,550	14,550	1,000	14,550,000
18/12/2018	15,600	0.05 ▲	0.32	15,550	15,600	15,600	500	7,800,000
14/12/2018	15,550	0.00 ■■	0.00	15,550	15,550	15,550	50	777,500
11/12/2018	15,550	0.85 ▲	5.47	14,700	15,550	14,700	16,740	260,307,000
10/12/2018	14,700	-1.00 ▼	-6.80	15,700	15,000	14,700	1,190	17,493,000
07/12/2018	15,700	-0.95 ▼	-6.05	16,650	16,600	15,700	20	314,000
03/12/2018	16,650	0.25 ▲	1.50	16,400	16,650	16,400	4,800	79,920,000
29/11/2018	16,400	-0.10 ▼	-0.61	16,500	16,400	16,400	15,000	246,000,000
28/11/2018	16,500	0.90 ▲	5.45	15,600	16,500	16,500	10	165,000
27/11/2018	15,600	-1.05 ▼	-6.73	16,650	16,650	15,600	1,090	17,004,000
26/11/2018	16,650	0.20 ▲	1.20	16,450	16,700	16,650	5,000	83,250,000
23/11/2018	16,450	0.45 ▲	2.74	16,000	16,450	16,000	10,010	164,664,500
22/11/2018	16,000	1.00 ▲	6.25	15,000	16,000	15,000	2,200	35,200,000
21/11/2018	15,000	0.30 ▲	2.00	14,700	15,000	14,700	5,810	87,150,000
20/11/2018	14,700	0.60 ▲	4.08	14,100	15,000	14,700	6,120	89,964,000
19/11/2018	14,100	0.70 ▲	4.96	13,400	14,100	14,100	260	3,666,000
16/11/2018	13,400	-0.70 ▼	-5.22	14,100	15,000	13,300	690	9,246,000
15/11/2018	14,100	-0.90 ▼	-6.38	15,000	14,100	14,100	450	6,345,000
14/11/2018	15,000	-1.00 ▼	-6.67	16,000	16,700	15,000	220	3,300,000
13/11/2018	16,000	-0.70 ▼	-4.38	16,700	16,750	16,000	2,310	36,960,000
12/11/2018	16,700	0.20 ▲	1.20	16,500	16,800	16,000	7,020	117,234,000
11/11/2018	16,500	-0.40 ▼	-2.42	16,900	17,000	16,000	2,090	34,485,000
09/11/2018	16,500	-0.40 ▼	-2.42	16,900	17,000	16,000	2,090	34,485,000
08/11/2018	16,900	-0.10 ▼	-0.59	17,000	17,000	15,850	22,220	375,518,000
07/11/2018	17,000	0.35 ▲	2.06	16,650	17,300	16,650	156,600	2,662,200,000
06/11/2018	16,650	1.05 ▲	6.31	15,600	16,650	16,100	160,500	2,672,325,000
05/11/2018	15,600	0.00 ■■	0.00	15,600	15,600	15,600	10	156,000
02/11/2018	15,600	0.10 ▲	0.64	15,500	15,700	15,200	1,210	18,876,000
01/11/2018	15,500	0.30 ▲	1.94	15,500	15,800	14,450	420	6,510,000
31/10/2018	15,500	0.30 ▲	1.94	15,500	15,800	15,500	1,000	15,500,000
30/10/2018	15,500	-0.40 ▼	-2.58	15,900	15,800	15,500	3,480	53,940,000
26/10/2018	15,900	-0.10 ▼	-0.63	16,000	15,900	15,900	1,000	15,900,000
25/10/2018	16,000	-0.05 ▼	-0.31	16,050	16,000	16,000	3,000	48,000,000
24/10/2018	16,050	0.05 ▲	0.31	16,050	16,100	16,050	230	3,691,500
23/10/2018	16,050	0.05 ▲	0.31	16,000	16,050	16,050	10	160,500
22/10/2018	16,000	-0.50 ▼	-3.13	16,500	16,500	16,000	3,000	48,000,000
19/10/2018	16,500	-0.10 ▼	-0.61	16,600	16,500	16,500	2,500	41,250,000
18/10/2018	16,600	-0.10 ▼	-0.60	16,700	16,700	16,600	12,310	204,346,000
17/10/2018	16,700	0.80 ▲	4.79	15,900	16,900	15,900	4,220	70,474,000
15/10/2018	15,900	0.00 ■■	0.00	15,900	15,900	15,900	1,000	15,900,000
12/10/2018	15,900	0.55 ▲	3.46	15,350	15,900	15,900	100	1,590,000
11/10/2018	15,350	-1.15 ▼	-7.49	16,500	15,400	15,350	1,090	16,731,500
10/10/2018	16,500	0.50 ▲	3.03	16,000	16,500	16,400	1,500	24,750,000
09/10/2018	16,000	0.10 ▲	0.63	15,900	16,950	16,000	9,500	152,000,000
08/10/2018	15,900	1.00 ▲	6.29	14,900	15,900	15,800	41,480	659,532,000
05/10/2018	14,900	0.95 ▲	6.38	13,950	14,900	14,900	1,780	26,522,000
04/10/2018	13,950	-0.90 ▼	-6.45	14,850	15,850	13,950	64,600	901,170,000
03/10/2018	14,850	0.95 ▲	6.40	13,900	14,850	14,800	32,200	478,170,000
02/10/2018	13,900	0.90 ▲	6.47	13,000	13,900	12,200	24,060	334,434,000
01/10/2018	13,000	0.85 ▲	6.54	12,150	13,000	13,000	11,170	145,210,000
28/09/2018	12,150	0.75 ▲	6.17	11,400	12,150	12,150	1,060	12,879,000
27/09/2018	11,400	-0.80 ▼	-7.02	12,200	11,400	11,400	10	114,000
25/09/2018	12,200	-0.85 ▼	-6.97	13,050	13,000	12,200	1,410	17,202,000
24/09/2018	13,050	-0.95 ▼	-7.28	14,000	13,050	13,050	170	2,218,500
21/09/2018	14,000	0.65 ▲	4.64	13,350	14,000	13,950	300	4,200,000
20/09/2018	13,350	0.85 ▲	6.37	12,500	13,350	12,100	1,510	20,158,500
19/09/2018	12,500	-0.50 ▼	-4.00	13,000	12,500	12,500	1,420	17,750,000
18/09/2018	13,000	-0.70 ▼	-5.38	13,700	14,600	13,000	110	1,430,000
17/09/2018	13,700	-1.00 ▼	-7.30	14,700	14,750	13,700	1,960	26,852,000
14/09/2018	14,700	-0.05 ▼	-0.34	14,750	14,950	13,850	5,260	77,322,000
13/09/2018	14,750	0.95 ▲	6.44	13,800	14,750	12,850	48,560	716,260,000
12/09/2018	13,800	0.90 ▲	6.52	12,900	13,800	13,800	46,540	642,252,000
11/09/2018	12,900	0.80 ▲	6.20	12,100	12,900	12,900	1,800	23,220,000
10/09/2018	12,100	0.75 ▲	6.20	11,350	12,100	12,100	3,190	38,599,000
07/09/2018	11,350	0.70 ▲	6.17	10,650	11,350	11,350	10	113,500
06/09/2018	10,650	-0.75 ▼	-7.04	11,400	10,650	10,650	200	2,130,000
05/09/2018	11,400	-0.70 ▼	-6.14	12,100	11,400	11,400	500	5,700,000
04/09/2018	12,100	-0.55 ▼	-4.55	12,650	12,100	12,100	100	1,210,000
31/08/2018	12,650	-0.90 ▼	-7.11	13,550	12,650	12,650	10	126,500
30/08/2018	13,550	0.65 ▲	4.80	12,900	13,550	13,550	10	135,500
29/08/2018	12,900	-0.95 ▼	-7.36	13,850	13,000	12,900	20,960	270,384,000
28/08/2018	13,850	-0.60 ▼	-4.33	14,450	15,000	13,850	19,520	270,352,000
27/08/2018	14,450	0.55 ▲	3.81	13,900	14,850	14,450	36,200	523,090,000
24/08/2018	13,900	0.90 ▲	6.47	13,000	13,900	12,900	110,560	1,536,784,000
23/08/2018	13,000	0.85 ▲	6.54	12,150	13,000	12,900	18,600	241,800,000
22/08/2018	12,150	0.75 ▲	6.17	11,400	12,150	11,500	24,610	299,011,500
21/08/2018	11,400	0.70 ▲	6.14	10,700	11,400	10,100	22,910	261,174,000
20/08/2018	10,700	0.70 ▲	6.54	10,000	10,700	10,000	470	5,029,000
17/08/2018	10,000	-0.50 ▼	-5.00	10,500	10,950	10,000	8,760	87,600,000
16/08/2018	10,500	-0.70 ▼	-6.67	11,200	10,500	10,500	20	210,000
15/08/2018	11,200	-0.80 ▼	-7.14	12,000	11,200	11,200	1,010	11,312,000
14/08/2018	12,000	0.30 ▲	2.50	11,700	12,300	12,000	1,100	13,200,000
13/08/2018	13,800	0.30 ▲	2.17	13,500	13,800	13,500	25,290	349,002,000
10/08/2018	13,500	-0.40 ▼	-2.96	13,500	13,500	13,100	6,520	88,020,000
09/08/2018	13,500	0.50 ▲	3.70	13,000	13,500	13,000	3,820	51,570,000
08/08/2018	13,000	-0.40 ▼	-3.08	13,400	13,400	13,000	22,700	295,100,000
06/08/2018	13,400	-0.10 ▼	-0.75	13,500	13,500	13,000	3,070	41,138,000
03/08/2018	13,500	-0.80 ▼	-5.93	13,500	13,600	12,700	2,960	39,960,000
02/08/2018	13,500	0.30 ▲	2.22	13,200	13,500	12,500	22,100	298,350,000
31/07/2018	13,200	0.60 ▲	4.55	12,600	13,200	13,200	10	132,000
30/07/2018	12,600	0.65 ▲	5.16	11,950	12,600	12,500	10,000	126,000,000
27/07/2018	11,950	0.75 ▲	6.28	11,200	11,950	11,950	500	5,975,000
25/07/2018	11,200	-0.80 ▼	-7.14	12,000	11,200	11,200	200	2,240,000
24/07/2018	12,000	-0.85 ▼	-7.08	12,850	13,350	12,000	280	3,360,000
23/07/2018	12,850	0.05 ▲	0.39	12,800	12,850	12,850	10	128,500
19/07/2018	13,300	-0.10 ▼	-0.75	13,400	13,400	13,000	11,030	146,699,000
18/07/2018	13,400	0.00 ■■	0.00	13,400	13,400	13,400	10	134,000
17/07/2018	13,400	-0.10 ▼	-0.75	13,500	13,400	12,800	6,010	80,534,000
16/07/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	370	4,995,000
13/07/2018	13,500	0.10 ▲	0.74	13,400	13,500	13,500	10	135,000
12/07/2018	13,400	-0.10 ▼	-0.75	13,500	13,400	13,400	20	268,000
09/07/2018	13,500	-0.50 ▼	-3.70	14,000	13,500	13,500	10,000	135,000,000
06/07/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	90	1,260,000
05/07/2018	14,000	0.80 ▲	5.71	13,200	14,000	14,000	2,110	29,540,000
04/07/2018	13,200	-0.90 ▼	-6.82	14,100	13,200	13,200	10	132,000
03/07/2018	14,100	0.20 ▲	1.42	13,900	14,100	13,500	11,170	157,497,000
02/07/2018	13,900	-0.40 ▼	-2.88	13,900	13,900	13,500	4,970	69,083,000
29/06/2018	13,900	0.90 ▲	6.47	13,000	0	0	13,990	194,461,000
28/06/2018	13,000	0.50 ▲	3.85	12,500	13,000	13,000	2,290	29,770,000
25/06/2018	12,500	-0.05 ▼	-0.40	12,550	12,500	12,500	310	3,875,000
21/06/2018	12,550	-0.85 ▼	-6.77	13,400	12,550	12,550	90	1,129,500
19/06/2018	13,400	0.40 ▲	2.99	13,000	13,400	12,500	29,330	393,022,000
18/06/2018	13,000	-0.25 ▼	-1.92	13,250	13,000	13,000	4,800	62,400,000
15/06/2018	13,250	-0.95 ▼	-7.17	14,200	14,000	13,250	4,120	54,590,000
14/06/2018	14,200	0.75 ▲	5.28	13,450	14,200	12,600	1,120	15,904,000
13/06/2018	13,450	-0.85 ▼	-6.32	14,300	13,500	13,300	500	6,725,000
12/06/2018	14,300	0.30 ▲	2.10	14,000	14,300	13,100	2,050	29,315,000
11/06/2018	14,000	0.90 ▲	6.43	13,100	14,000	13,000	1,020	14,280,000
09/06/2018	13,100	0.00 ■■	0.00	13,100	13,100	13,100	380	4,978,000
08/06/2018	13,100	0.00 ■■	0.00	13,100	13,100	13,100	380	4,978,000
07/06/2018	13,100	-0.55 ▼	-4.20	13,650	14,000	13,100	4,100	53,710,000
06/06/2018	13,650	0.85 ▲	6.23	12,800	13,650	13,000	11,500	156,975,000
05/06/2018	12,800	-0.75 ▼	-5.86	13,550	13,050	12,800	5,000	64,000,000
04/06/2018	13,550	0.85 ▲	6.27	12,700	13,550	13,550	1,000	13,550,000
01/06/2018	12,700	-0.85 ▼	-6.69	13,550	12,700	12,700	1,210	15,367,000
31/05/2018	13,550	0.85 ▲	6.27	12,700	13,550	12,500	1,110	15,040,500
30/05/2018	12,700	-0.80 ▼	-6.30	13,500	13,500	12,600	7,740	98,298,000
29/05/2018	13,500	-0.50 ▼	-3.70	14,000	13,500	13,100	3,240	43,740,000
28/05/2018	14,000	0.30 ▲	2.14	13,700	14,000	12,950	7,240	101,360,000
26/05/2018	14,000	-0.50 ▼	-3.57	14,000	14,000	13,500	6,920	96,880,000
25/05/2018	14,000	-0.50 ▼	-3.57	14,000	14,000	13,500	6,920	96,880,000
24/05/2018	14,000	0.35 ▲	2.50	13,650	14,000	12,700	17,000	238,000,000
23/05/2018	13,650	-0.25 ▼	-1.83	13,900	13,900	13,500	24,090	328,828,500
22/05/2018	13,900	0.00 ■■	0.00	13,900	13,900	13,900	100	1,390,000
21/05/2018	13,900	0.65 ▲	4.68	13,250	14,150	13,900	16,870	234,493,000
18/05/2018	13,250	0.85 ▲	6.42	12,400	13,250	13,250	700	9,275,000
17/05/2018	12,400	-0.70 ▼	-5.65	13,100	13,000	12,400	2,200	27,280,000
16/05/2018	13,100	-0.90 ▼	-6.87	14,000	14,800	13,100	30	393,000
15/05/2018	14,000	0.90 ▲	6.43	13,100	14,000	13,600	16,190	226,660,000
14/05/2018	13,100	0.10 ▲	0.76	13,000	13,200	13,100	2,000	26,200,000
11/05/2018	13,000	-0.85 ▼	-6.54	13,850	13,550	13,000	130	1,690,000
10/05/2018	13,850	-0.80 ▼	-5.78	14,650	15,000	13,850	1,220	16,897,000
09/05/2018	14,650	0.95 ▲	6.48	13,700	14,650	13,800	44,620	653,683,000
08/05/2018	13,700	0.85 ▲	6.20	12,850	13,700	13,450	40,330	552,521,000
07/05/2018	12,850	0.80 ▲	6.23	12,050	12,850	11,500	5,600	71,960,000
04/05/2018	12,050	0.75 ▲	6.22	11,300	12,050	11,300	1,030	12,411,500
03/05/2018	11,300	-0.60 ▼	-5.31	11,900	12,700	11,300	24,590	277,867,000
02/05/2018	11,900	0.70 ▲	5.88	11,200	11,900	11,200	12,950	154,105,000
27/04/2018	11,200	-0.80 ▼	-7.14	12,000	11,200	11,200	10	112,000
26/04/2018	12,000	-0.90 ▼	-7.50	12,900	13,700	12,000	7,200	86,400,000
13/04/2018	12,500	-0.70 ▼	-5.60	13,200	12,800	12,500	2,500	31,250,000
12/04/2018	13,200	0.20 ▲	1.52	13,000	13,400	12,100	35,300	465,960,000
10/04/2018	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	7,000	91,000,000
06/04/2018	13,500	-0.50 ▼	-3.70	14,000	13,800	13,500	7,800	105,300,000
04/04/2018	14,000	0.50 ▲	3.57	13,500	14,000	14,000	10	140,000
03/04/2018	13,500	-0.40 ▼	-2.96	13,900	13,500	13,500	230	3,105,000
02/04/2018	13,900	0.50 ▲	3.60	13,400	14,000	13,400	1,440	20,016,000
30/03/2018	13,400	0.80 ▲	5.97	12,600	13,400	13,200	1,000	13,400,000
29/03/2018	12,600	0.80 ▲	6.35	11,800	12,600	12,500	400	5,040,000
28/03/2018	11,800	0.40 ▲	3.39	11,400	11,800	11,800	200	2,360,000
27/03/2018	11,400	0.70 ▲	6.14	10,700	11,400	11,400	150	1,710,000
26/03/2018	10,700	-0.80 ▼	-7.48	11,500	12,300	10,700	12,020	128,614,000
20/03/2018	11,500	0.20 ▲	1.74	11,300	11,500	11,500	40	460,000
16/03/2018	11,300	0.00 ■■	0.00	11,300	11,300	11,300	1,500	16,950,000
14/03/2018	11,300	0.00 ■■	0.00	11,300	11,300	11,300	50	565,000
13/03/2018	11,300	-0.70 ▼	-6.19	12,000	11,500	11,300	1,810	20,453,000
12/03/2018	12,000	0.50 ▲	4.17	11,500	11,500	11,500	1,600	19,200,000
09/03/2018	11,500	0.00 ■■	0.00	11,500	11,500	11,500	50	575,000
08/03/2018	11,500	0.20 ▲	1.74	11,300	11,500	11,500	500	5,750,000
07/03/2018	11,300	0.70 ▲	6.19	10,600	11,300	11,300	180	2,034,000
06/03/2018	10,600	0.00 ■■	0.00	10,600	10,600	10,600	810	8,586,000
05/03/2018	10,600	0.00 ■■	0.00	10,600	10,600	10,600	30	318,000
02/03/2018	10,600	-0.65 ▼	-6.13	11,250	12,000	10,600	20	212,000
01/03/2018	11,250	-0.55 ▼	-4.89	11,800	11,250	11,250	10	112,500
28/02/2018	11,800	-0.80 ▼	-6.78	12,600	11,800	11,800	90	1,062,000
27/02/2018	12,600	0.80 ▲	6.35	11,800	12,600	12,600	1,500	18,900,000
26/02/2018	11,800	-0.85 ▼	-7.20	12,650	11,900	11,800	910	10,738,000
23/02/2018	12,650	-0.95 ▼	-7.51	13,600	13,400	12,650	340	4,301,000
22/02/2018	13,600	0.80 ▲	5.88	12,800	13,600	11,950	1,000	13,600,000
21/02/2018	12,800	-0.75 ▼	-5.86	13,550	14,450	12,800	30	384,000
13/02/2018	13,550	0.85 ▲	6.27	12,700	13,550	13,550	10	135,500
09/02/2018	13,700	-0.95 ▼	-6.93	13,700	13,700	12,750	90	1,233,000
07/02/2018	13,700	-0.10 ▼	-0.73	13,800	13,700	13,700	500	6,850,000
06/02/2018	12,850	-0.95 ▼	-7.39	13,800	0	0	7,890	101,386,500
05/02/2018	13,800	-0.80 ▼	-5.80	13,800	14,700	13,000	3,350	46,230,000
02/02/2018	13,800	0.30 ▲	2.17	13,500	13,800	13,800	10	138,000
01/02/2018	13,500	0.50 ▲	3.70	13,500	14,200	13,500	7,100	95,850,000
31/01/2018	13,500	-0.10 ▼	-0.74	13,600	13,800	13,500	4,000	54,000,000
30/01/2018	13,600	0.60 ▲	4.41	13,000	13,600	12,100	1,520	20,672,000
29/01/2018	13,000	-0.10 ▼	-0.77	13,100	13,500	13,000	63,000	819,000,000
26/01/2018	13,000	0.20 ▲	1.54	12,800	13,000	12,900	170	2,210,000
25/01/2018	12,800	0.80 ▲	6.25	12,000	12,800	12,100	17,200	220,160,000
24/01/2018	10,600	-1.40 ▼	-13.21	12,000	12,000	12,000	67,490	715,394,000
22/01/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	5,900	70,800,000
18/01/2018	12,000	-0.40 ▼	-3.33	12,400	12,100	11,600	4,750	57,000,000
17/01/2018	12,400	0.40 ▲	3.23	12,000	12,400	11,500	60	744,000
16/01/2018	12,000	0.50 ▲	4.17	11,500	12,000	11,500	1,310	15,720,000
15/01/2018	11,500	-0.80 ▼	-6.96	12,300	13,150	11,500	16,950	194,925,000
12/01/2018	12,300	-0.30 ▼	-2.44	12,300	12,300	11,500	1,570	19,311,000
11/01/2018	12,300	-0.50 ▼	-4.07	12,800	12,800	12,300	13,420	165,066,000
10/01/2018	12,800	0.30 ▲	2.34	12,500	13,200	12,000	11,010	140,928,000
09/01/2018	12,500	0.65 ▲	5.20	11,850	12,550	12,000	26,260	328,250,000
08/01/2018	11,850	0.75 ▲	6.33	11,100	11,850	10,800	92,390	1,094,821,500
05/01/2018	11,100	-0.50 ▼	-4.50	11,600	11,700	11,100	3,500	38,850,000
04/01/2018	11,600	0.35 ▲	3.02	11,250	11,800	11,000	80,930	938,788,000
03/01/2018	11,250	0.65 ▲	5.78	10,600	11,300	10,800	177,440	1,996,200,000
02/01/2018	10,600	-0.50 ▼	-4.72	11,100	11,600	10,600	53,740	569,644,000
29/12/2017	11,100	0.60 ▲	5.41	10,500	11,100	10,900	17,600	195,360,000
28/12/2017	10,500	-0.50 ▼	-4.76	11,000	11,350	10,500	10,100	106,050,000
27/12/2017	11,000	0.55 ▲	5.00	10,450	11,000	10,900	15,830	174,130,000
26/12/2017	10,450	-0.05 ▼	-0.48	10,500	10,900	10,450	15,530	162,288,500
25/12/2017	10,500	-0.30 ▼	-2.86	10,800	11,000	10,500	14,320	150,360,000
22/12/2017	10,800	0.30 ▲	2.78	10,500	10,900	10,500	3,110	33,588,000
21/12/2017	10,500	-0.30 ▼	-2.86	10,800	10,800	10,500	16,870	177,135,000
20/12/2017	10,800	0.10 ▲	0.93	10,700	10,800	10,500	14,850	160,380,000
18/12/2017	11,000	0.20 ▲	1.82	10,800	11,000	10,700	4,100	45,100,000
15/12/2017	10,600	0.10 ▲	0.94	10,500	10,700	10,600	2,000	21,200,000
14/12/2017	10,500	0.05 ▲	0.48	10,450	10,500	10,500	10	105,000
13/12/2017	10,600	0.05 ▲	0.47	10,550	10,600	10,600	1,000	10,600,000
12/12/2017	10,550	-0.35 ▼	-3.32	10,900	0	0	30	316,500
11/12/2017	10,600	0.10 ▲	0.94	10,500	10,600	10,600	60	636,000
08/12/2017	10,500	0.30 ▲	2.86	10,200	10,500	10,500	10	105,000
07/12/2017	10,200	0.23 ▲	2.25	9,970	10,200	10,000	4,000	40,800,000
05/12/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
04/12/2017	10,500	0.00 ■■	0.00	10,000	10,500	10,000	1,020	10,710,000
01/12/2017	10,500	0.52 ▲	5.21	10,650	10,650	10,200	32,150	337,575,000
30/11/2017	9,980	0.65 ▲	6.97	9,980	9,980	9,980	600	5,988,000
29/11/2017	9,330	-0.27 ▼	-2.81	10,250	10,250	9,300	2,650	24,724,500
28/11/2017	9,600	-0.30 ▼	-3.03	10,550	10,550	9,600	1,510	14,496,000
27/11/2017	9,900	-0.70 ▼	-6.60	10,500	10,500	9,900	1,760	17,424,000
24/11/2017	10,600	-0.10 ▼	-0.93	10,600	10,800	10,600	67,490	715,394,000
23/11/2017	10,700	0.30 ▲	2.88	10,400	10,700	9,690	15,320	163,924,000
22/11/2017	10,400	0.00 ■■	0.00	10,500	10,600	10,400	82,530	858,312,000
21/11/2017	10,400	0.00 ■■	0.00	10,400	10,600	10,300	115,780	1,204,112,000
20/11/2017	10,400	0.00 ■■	0.00	10,600	10,600	10,400	11,010	114,504,000
17/11/2017	10,400	-0.20 ▼	-1.89	10,400	10,400	10,400	10	104,000
16/11/2017	10,600	-0.40 ▼	-3.64	10,700	10,700	10,600	9,600	101,760,000
15/11/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
14/11/2017	11,000	0.20 ▲	1.85	11,000	11,000	11,000	20	220,000
13/11/2017	10,800	-0.10 ▼	-0.92	10,700	10,900	10,700	32,980	356,184,000
10/11/2017	10,900	0.25 ▲	2.35	10,900	10,900	10,900	10	109,000
09/11/2017	10,650	-0.35 ▼	-3.18	10,700	10,700	10,650	7,280	77,532,000
08/11/2017	11,000	0.30 ▲	2.80	11,000	11,000	10,500	800	8,800,000
07/11/2017	10,700	0.70 ▲	7.00	10,700	10,700	10,700	16,020	171,414,000
06/11/2017	10,000	0.19 ▲	1.94	10,450	10,450	10,000	1,520	15,200,000
03/11/2017	9,810	-0.59 ▼	-5.67	9,680	11,000	9,680	78,000	765,180,000
02/11/2017	10,400	0.00 ■■	0.00	9,800	10,400	9,700	3,000	31,200,000
01/11/2017	10,400	0.00 ■■	0.00	10,600	10,600	10,400	7,510	78,104,000
31/10/2017	10,400	-0.30 ▼	-2.80	10,400	10,400	10,400	5,030	52,312,000
30/10/2017	10,700	0.10 ▲	0.94	9,900	10,700	9,900	12,700	135,890,000
27/10/2017	10,600	0.45 ▲	4.43	10,100	10,600	9,900	6,760	71,656,000
26/10/2017	10,150	0.00 ■■	0.00	10,150	10,150	10,150	0	0
25/10/2017	10,150	-0.15 ▼	-1.46	10,250	10,250	10,150	1,400	14,210,000
24/10/2017	10,300	-0.30 ▼	-2.83	10,600	10,700	10,300	14,610	150,483,000
23/10/2017	10,600	-0.10 ▼	-0.93	10,700	10,800	10,600	7,190	76,214,000
20/10/2017	10,700	0.70 ▲	7.00	10,300	10,700	10,300	204,110	2,183,977,000
19/10/2017	10,000	-0.55 ▼	-5.21	10,200	10,500	10,000	25,840	258,400,000
18/10/2017	10,550	0.30 ▲	2.93	10,500	10,700	10,500	38,530	406,491,500
17/10/2017	10,250	0.65 ▲	6.77	10,200	10,250	10,200	44,500	456,125,000
16/10/2017	9,600	-0.30 ▼	-3.03	10,100	10,100	9,600	5,800	55,680,000
13/10/2017	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	2,950	29,205,000
12/10/2017	10,000	-0.50 ▼	-4.76	10,000	10,100	10,000	8,900	89,000,000
11/10/2017	10,500	0.50 ▲	5.00	10,000	10,700	10,000	317,240	3,331,020,000
10/10/2017	10,000	0.20 ▲	2.04	9,800	10,300	9,800	62,100	621,000,000
09/10/2017	9,800	-0.20 ▼	-2.00	9,500	10,500	9,500	17,210	168,658,000
06/10/2017	10,000	0.25 ▲	2.56	9,950	10,200	9,950	16,310	163,100,000
05/10/2017	9,750	0.63 ▲	6.91	9,690	9,750	9,500	38,820	378,495,000
04/10/2017	9,120	-0.67 ▼	-6.84	9,110	9,800	9,110	420	3,830,400
03/10/2017	9,790	0.60 ▲	6.53	9,800	9,800	8,600	720	7,048,800
02/10/2017	9,190	0.60 ▲	6.98	9,190	9,190	9,190	20	183,800
29/09/2017	8,590	0.56 ▲	6.97	7,780	8,590	7,780	5,180	44,496,200
28/09/2017	8,030	-0.55 ▼	-6.41	9,180	9,180	8,030	1,100	8,833,000
27/09/2017	8,580	0.00 ■■	0.00	8,580	8,580	8,580	0	0
26/09/2017	8,580	-0.62 ▼	-6.74	9,840	9,840	8,580	1,910	16,387,800
25/09/2017	9,200	0.60 ▲	6.98	9,200	9,200	9,200	650	5,980,000
22/09/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	30	258,000
21/09/2017	8,600	-0.60 ▼	-6.52	9,800	9,800	8,600	5,300	45,580,000
20/09/2017	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	10	92,000
19/09/2017	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
18/09/2017	9,600	0.00 ■■	0.00	9,600	9,600	9,600	390	3,744,000
15/09/2017	9,600	0.60 ▲	6.67	9,600	9,600	9,300	650	6,240,000
14/09/2017	9,000	-0.40 ▼	-4.26	9,500	9,500	9,000	18,300	164,700,000
13/09/2017	9,400	-0.59 ▼	-5.91	9,400	9,400	9,400	80	752,000
12/09/2017	9,990	0.59 ▲	6.28	9,990	9,990	9,990	10	99,900
11/09/2017	9,400	-0.60 ▼	-6.00	9,400	9,400	9,400	100	940,000
08/09/2017	10,000	0.60 ▲	6.38	10,000	10,000	10,000	10	100,000
07/09/2017	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
06/09/2017	9,400	-0.20 ▼	-2.08	9,400	9,400	9,400	450	4,230,000
05/09/2017	9,600	-0.30 ▼	-3.03	9,600	9,600	9,600	150	1,440,000
01/09/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
31/08/2017	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	13,500	133,650,000
30/08/2017	10,000	0.20 ▲	2.04	10,000	10,000	9,120	530	5,300,000
29/08/2017	9,800	-0.01 ▼	-0.10	10,000	10,000	9,790	9,430	92,414,000
28/08/2017	9,810	-0.19 ▼	-1.90	10,000	10,000	9,810	23,300	228,573,000
25/08/2017	10,000	-0.10 ▼	-0.99	10,000	10,000	10,000	4,500	45,000,000
24/08/2017	10,100	0.10 ▲	1.00	10,000	10,100	10,000	3,000	30,300,000
23/08/2017	10,000	0.00 ■■	0.00	10,000	10,000	9,800	43,040	430,400,000
22/08/2017	10,000	-0.10 ▼	-0.99	10,000	10,000	10,000	21,700	217,000,000
21/08/2017	10,100	0.10 ▲	1.00	9,700	10,400	9,700	51,250	517,625,000
18/08/2017	10,000	-0.15 ▼	-1.48	10,000	10,000	9,650	22,080	220,800,000
17/08/2017	10,150	-0.15 ▼	-1.46	10,050	10,150	9,900	74,600	757,190,000
16/08/2017	10,300	0.35 ▲	3.52	9,950	10,300	9,900	28,020	288,606,000
15/08/2017	9,950	0.45 ▲	4.74	9,400	10,000	9,400	101,220	1,007,139,000
14/08/2017	9,500	0.00 ■■	0.00	9,500	10,000	9,500	52,370	497,515,000
11/08/2017	9,500	0.10 ▲	1.06	9,400	9,700	9,400	41,900	398,050,000
10/08/2017	9,400	0.44 ▲	4.91	9,040	9,450	9,040	61,720	580,168,000
09/08/2017	8,960	-0.20 ▼	-2.18	9,160	9,400	8,900	8,100	72,576,000
08/08/2017	9,160	-0.07 ▼	-0.76	9,230	9,230	9,160	60	549,600
07/08/2017	9,230	0.00 ■■	0.00	9,230	9,230	9,230	3,100	28,613,000
04/08/2017	9,230	0.02 ▲	0.22	9,210	9,400	9,210	6,280	57,964,400
03/08/2017	9,210	-0.19 ▼	-2.02	9,300	9,400	9,210	1,140	10,499,400
02/08/2017	9,400	0.18 ▲	1.95	9,230	9,400	9,230	48,110	452,234,000
01/08/2017	9,220	0.02 ▲	0.22	9,200	9,400	9,200	31,710	292,366,200
31/07/2017	9,200	-0.40 ▼	-4.17	9,250	9,500	9,000	77,860	716,312,000
28/07/2017	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	1,000	9,600,000
27/07/2017	9,700	0.54 ▲	5.90	9,210	9,700	9,210	13,350	129,495,000
26/07/2017	9,160	0.08 ▲	0.88	9,390	9,390	9,080	13,420	122,927,200
25/07/2017	9,080	-0.67 ▼	-6.87	9,750	9,750	9,080	93,040	844,803,200
24/07/2017	9,750	0.35 ▲	3.72	9,850	9,850	9,750	530	5,167,500
21/07/2017	9,400	-0.55 ▼	-5.53	10,100	10,150	9,400	6,880	64,672,000
20/07/2017	9,950	0.65 ▲	6.99	9,800	9,950	9,800	167,820	1,669,809,000
19/07/2017	9,300	-0.40 ▼	-4.12	10,000	10,000	9,300	22,200	206,460,000
18/07/2017	9,700	0.00 ■■	0.00	9,100	10,100	9,100	9,750	94,575,000
17/07/2017	9,700	0.10 ▲	1.04	9,110	10,250	9,110	24,990	242,403,000
14/07/2017	9,600	0.20 ▲	2.13	9,400	10,000	9,000	81,090	778,464,000
13/07/2017	9,400	0.22 ▲	2.40	9,200	9,500	8,610	8,600	80,840,000
12/07/2017	9,180	0.60 ▲	6.99	9,000	9,180	8,800	50,670	465,150,600
11/07/2017	8,580	0.56 ▲	6.98	8,020	8,580	8,000	55,000	471,900,000
10/07/2017	8,020	-0.29 ▼	-3.49	7,750	8,310	7,750	8,900	71,378,000
07/07/2017	8,310	-0.32 ▼	-3.71	9,230	9,230	8,310	340	2,825,400
06/07/2017	8,630	-0.62 ▼	-6.70	9,400	9,400	8,620	7,060	60,927,800
05/07/2017	9,250	0.45 ▲	5.11	8,630	9,400	8,630	6,050	55,962,500
04/07/2017	8,800	-0.59 ▼	-6.28	9,300	9,300	8,800	41,740	367,312,000
03/07/2017	9,390	0.00 ■■	0.00	10,000	10,000	9,350	80,970	760,308,300
30/06/2017	9,390	0.39 ▲	4.33	9,630	9,630	9,000	20,460	192,119,400
29/06/2017	9,000	0.50 ▲	5.88	9,090	9,090	8,320	37,300	335,700,000
28/06/2017	8,500	0.00 ■■	0.00	8,800	8,900	8,500	1,190	10,115,000
27/06/2017	8,500	0.00 ■■	0.00	8,800	8,800	8,500	2,400	20,400,000
26/06/2017	8,500	0.18 ▲	2.16	8,020	8,900	8,020	125,770	1,069,045,000
23/06/2017	8,320	-0.47 ▼	-5.35	8,880	9,000	8,320	1,410	11,731,200
22/06/2017	8,790	0.57 ▲	6.93	8,230	8,790	8,230	75,040	659,601,600
21/06/2017	8,220	0.00 ■■	0.00	8,400	8,780	8,220	71,900	591,018,000
20/06/2017	8,220	0.02 ▲	0.24	8,200	8,220	8,200	3,030	24,906,600
19/06/2017	8,200	-0.07 ▼	-0.85	8,500	8,500	8,200	4,220	34,604,000
16/06/2017	8,270	0.54 ▲	6.99	8,000	8,270	7,900	82,660	683,598,200
15/06/2017	7,730	-0.37 ▼	-4.57	7,550	8,100	7,550	12,040	93,069,200
14/06/2017	8,100	0.39 ▲	5.06	8,100	8,100	8,000	5,010	40,581,000
13/06/2017	7,710	-0.44 ▼	-5.40	7,700	8,150	7,700	2,170	16,730,700
12/06/2017	8,150	0.02 ▲	0.25	8,130	8,550	8,130	10,980	89,487,000
09/06/2017	8,130	0.53 ▲	6.97	8,000	8,130	8,000	71,070	577,799,100
08/06/2017	7,600	-0.40 ▼	-5.00	7,600	7,600	7,600	690	5,244,000
07/06/2017	8,000	0.10 ▲	1.27	8,000	8,000	8,000	50	400,000
06/06/2017	7,900	-0.10 ▼	-1.25	8,000	8,000	7,600	1,470	11,613,000
05/06/2017	8,000	0.37 ▲	4.85	8,000	8,000	8,000	10	80,000
02/06/2017	7,630	-0.57 ▼	-6.95	7,630	7,630	7,630	10	76,300
01/06/2017	8,200	0.20 ▲	2.50	7,550	8,200	7,440	100	820,000
31/05/2017	8,000	0.40 ▲	5.26	8,000	8,000	7,400	10,020	80,160,000
30/05/2017	7,600	-0.21 ▼	-2.69	7,600	7,600	7,600	10	76,000
29/05/2017	7,810	-0.43 ▼	-5.22	7,900	7,900	7,670	6,000	46,860,000
26/05/2017	8,240	0.34 ▲	4.30	8,240	8,240	8,240	300	2,472,000
25/05/2017	7,900	-0.35 ▼	-4.24	7,900	7,900	7,900	460	3,634,000
24/05/2017	8,250	0.50 ▲	6.45	8,250	8,250	8,250	500	4,125,000
23/05/2017	7,750	0.00 ■■	0.00	7,750	7,750	7,750	0	0
22/05/2017	7,750	-0.15 ▼	-1.90	7,900	7,900	7,750	6,240	48,360,000
19/05/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,600	25,000	197,500,000
18/05/2017	7,900	-0.50 ▼	-5.95	7,900	7,900	7,900	290	2,291,000
17/05/2017	8,400	0.10 ▲	1.20	8,300	8,400	8,300	360	3,024,000
16/05/2017	8,300	0.10 ▲	1.22	8,200	8,300	8,000	3,380	28,054,000
15/05/2017	8,200	0.00 ■■	0.00	8,200	8,200	8,200	3,500	28,700,000
09/05/2017	8,550	0.45 ▲	5.56	7,900	8,560	7,900	3,520	30,096,000
08/05/2017	8,100	0.10 ▲	1.25	8,000	8,100	8,000	5,930	48,033,000
05/05/2017	8,000	0.10 ▲	1.27	7,900	8,000	7,900	1,340	10,720,000
04/05/2017	7,900	-0.30 ▼	-3.66	8,000	8,000	7,900	200	1,580,000
03/05/2017	8,200	-0.10 ▼	-1.20	8,300	8,300	8,150	60	492,000
28/04/2017	8,300	0.10 ▲	1.22	8,000	8,300	7,700	40	332,000
27/04/2017	8,200	0.20 ▲	2.50	8,200	8,200	8,150	8,560	70,192,000
26/04/2017	8,000	0.00 ■■	0.00	8,100	8,200	7,700	1,110	8,880,000
25/04/2017	8,000	0.01 ▲	0.13	8,000	8,000	8,000	1,000	8,000,000
24/04/2017	7,990	0.38 ▲	4.99	7,990	7,990	7,650	3,100	24,769,000
21/04/2017	7,610	-0.39 ▼	-4.88	7,630	7,630	7,600	5,200	39,572,000
20/04/2017	8,000	0.00 ■■	0.00	8,000	8,400	7,800	11,850	94,800,000
19/04/2017	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	11,010	88,080,000
18/04/2017	8,100	0.00 ■■	0.00	8,000	8,500	7,930	3,810	30,861,000
17/04/2017	8,100	-0.10 ▼	-1.22	8,100	8,350	7,800	2,140	17,334,000
14/04/2017	8,200	-0.10 ▼	-1.20	8,450	8,450	7,800	25,540	209,428,000
13/04/2017	8,300	0.40 ▲	5.06	8,000	8,450	8,000	45,580	378,314,000
12/04/2017	7,900	0.20 ▲	2.60	7,700	7,900	7,700	15,990	126,321,000
11/04/2017	7,700	-0.06 ▼	-0.77	7,800	8,300	7,700	2,410	18,557,000
10/04/2017	7,760	0.01 ▲	0.13	7,770	7,850	7,750	9,550	74,108,000
07/04/2017	7,750	0.00 ■■	0.00	7,750	7,750	7,750	2,060	15,965,000
05/04/2017	7,750	-0.09 ▼	-1.15	7,800	7,800	7,750	10,950	84,862,500
04/04/2017	7,840	-0.01 ▼	-0.13	7,600	7,840	7,600	3,810	29,870,400
03/04/2017	7,850	0.00 ■■	0.00	7,840	7,850	7,840	22,130	173,720,500
31/03/2017	7,850	0.00 ■■	0.00	7,800	7,850	7,770	10,100	79,285,000
30/03/2017	7,850	0.00 ■■	0.00	7,830	7,850	7,800	37,600	295,160,000
29/03/2017	7,850	0.00 ■■	0.00	7,710	7,850	7,700	57,450	450,982,500
28/03/2017	7,850	-0.04 ▼	-0.51	7,720	7,850	7,630	4,800	37,680,000
27/03/2017	7,890	0.14 ▲	1.81	7,710	7,890	7,710	4,810	37,950,900
24/03/2017	7,750	-0.15 ▼	-1.90	7,900	7,900	7,750	21,810	169,027,500
23/03/2017	7,900	0.05 ▲	0.64	7,710	7,900	7,710	20,170	159,343,000
22/03/2017	7,850	0.00 ■■	0.00	7,950	7,950	7,800	11,300	88,705,000
21/03/2017	7,850	0.20 ▲	2.61	7,800	7,890	7,800	13,720	107,702,000
20/03/2017	7,650	0.05 ▲	0.66	7,800	7,800	7,650	5,240	40,086,000
17/03/2017	7,600	-0.35 ▼	-4.40	8,100	8,100	7,420	1,510	11,476,000
16/03/2017	7,950	0.05 ▲	0.63	7,890	7,950	7,890	64,120	509,754,000
15/03/2017	7,900	0.10 ▲	1.28	7,800	7,900	7,600	48,490	383,071,000
14/03/2017	7,800	0.30 ▲	4.00	7,800	7,900	7,800	24,500	191,100,000
13/03/2017	7,500	-0.10 ▼	-1.32	7,880	7,880	7,500	1,100	8,250,000
10/03/2017	7,600	0.10 ▲	1.33	7,690	7,700	7,500	13,450	102,220,000
09/03/2017	7,500	-0.20 ▼	-2.60	7,300	7,700	7,300	3,040	22,800,000
08/03/2017	7,700	0.11 ▲	1.45	7,600	7,900	7,300	21,910	168,707,000
07/03/2017	7,590	0.49 ▲	6.90	7,110	7,590	7,110	53,870	408,873,300
06/03/2017	7,100	0.08 ▲	1.14	7,100	7,100	7,100	20,550	145,905,000
03/03/2017	7,020	0.00 ■■	0.00	7,010	7,020	7,010	6,900	48,438,000
02/03/2017	7,020	0.00 ■■	0.00	7,050	7,050	7,010	13,100	91,962,000
01/03/2017	7,020	0.02 ▲	0.29	7,000	7,300	7,000	19,000	133,380,000
28/02/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,560	10,920,000
27/02/2017	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	15,300	107,100,000
24/02/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
23/02/2017	7,100	-0.20 ▼	-2.74	7,350	7,350	6,880	8,710	61,841,000
22/02/2017	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
21/02/2017	7,300	0.20 ▲	2.82	6,880	7,350	6,880	8,870	64,751,000
20/02/2017	7,100	-0.11 ▼	-1.53	6,870	7,100	6,860	1,200	8,520,000
17/02/2017	7,210	-0.54 ▼	-6.97	7,210	7,210	7,210	10	72,100
16/02/2017	7,750	0.50 ▲	6.90	6,900	7,750	6,900	1,230	9,532,500
15/02/2017	7,250	0.00 ■■	0.00	7,250	7,250	7,250	5,000	36,250,000
14/02/2017	7,250	0.00 ■■	0.00	7,250	7,400	7,100	8,710	63,147,500
13/02/2017	7,250	0.00 ■■	0.00	6,750	7,250	6,750	15,100	109,475,000
10/02/2017	7,250	0.45 ▲	6.62	7,250	7,250	7,250	10	72,500
09/02/2017	6,800	-0.15 ▼	-2.16	7,000	7,000	6,800	1,630	11,084,000
08/02/2017	6,950	-0.05 ▼	-0.71	6,680	7,460	6,680	37,350	259,582,500
07/02/2017	7,000	0.00 ■■	0.00	7,000	7,000	6,620	1,090	7,630,000
06/02/2017	7,000	-0.30 ▼	-4.11	6,790	7,000	6,790	1,100	7,700,000
03/02/2017	7,300	0.40 ▲	5.80	7,300	7,300	7,300	10	73,000
02/02/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
25/01/2017	6,900	-0.10 ▼	-1.43	7,030	7,030	6,900	460	3,174,000
24/01/2017	7,000	0.10 ▲	1.45	6,900	7,000	6,900	350	2,450,000
23/01/2017	6,900	0.40 ▲	6.15	6,500	6,900	6,050	30,620	211,278,000
20/01/2017	6,500	-0.45 ▼	-6.47	6,500	6,500	6,500	5,480	35,620,000
19/01/2017	6,950	0.15 ▲	2.21	7,000	7,000	6,500	17,660	122,737,000
18/01/2017	6,800	0.10 ▲	1.49	6,900	7,000	6,800	62,370	424,116,000
17/01/2017	6,700	0.20 ▲	3.08	6,750	6,750	6,700	21,900	146,730,000
16/01/2017	6,500	-0.20 ▼	-2.99	6,900	6,900	6,500	1,250	8,125,000
13/01/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
12/01/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
11/01/2017	6,700	0.25 ▲	3.88	6,460	6,700	6,460	34,480	231,016,000
10/01/2017	6,450	-0.35 ▼	-5.15	6,600	6,900	6,420	7,480	48,246,000
09/01/2017	6,800	0.20 ▲	3.03	6,800	6,800	6,800	10	68,000
06/01/2017	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	10,000	66,000,000
05/01/2017	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	6,010	40,267,000
04/01/2017	6,800	0.10 ▲	1.49	6,690	6,800	6,690	22,320	151,776,000
03/01/2017	6,700	0.10 ▲	1.52	6,200	6,700	6,200	520	3,484,000
30/12/2016	6,600	0.00 ■■	0.00	6,180	6,700	6,140	48,410	319,506,000
29/12/2016	6,600	-0.01 ▼	-0.15	6,350	6,600	6,150	40,320	266,112,000
28/12/2016	6,610	-0.08 ▼	-1.20	6,600	6,650	6,600	28,790	190,301,900
27/12/2016	6,690	0.09 ▲	1.36	6,690	6,690	6,690	120	802,800
26/12/2016	6,600	0.32 ▲	5.10	6,310	6,600	6,310	29,500	194,700,000
23/12/2016	6,280	-0.02 ▼	-0.32	6,260	6,280	6,260	2,490	15,637,200
22/12/2016	6,300	-0.15 ▼	-2.33	6,400	6,400	6,300	4,350	27,405,000
21/12/2016	6,450	0.06 ▲	0.94	6,390	6,600	6,170	17,620	113,649,000
20/12/2016	6,390	-0.06 ▼	-0.93	6,000	6,450	6,000	25,400	162,306,000
19/12/2016	6,450	0.15 ▲	2.38	6,300	6,450	6,300	3,400	21,930,000
16/12/2016	6,300	0.00 ■■	0.00	6,300	6,400	6,300	23,400	147,420,000
15/12/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,150	9,950	62,685,000
14/12/2016	6,300	0.25 ▲	4.13	5,870	6,470	5,870	35,230	221,949,000
13/12/2016	6,050	-0.45 ▼	-6.92	6,500	6,500	6,050	5,330	32,246,500
12/12/2016	6,500	0.30 ▲	4.84	5,900	6,500	5,900	16,530	107,445,000
09/12/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	12,320	76,384,000
08/12/2016	6,200	0.01 ▲	0.16	6,300	6,500	6,190	19,220	119,164,000
07/12/2016	6,190	0.39 ▲	6.72	5,980	6,190	5,970	48,780	301,948,200
06/12/2016	5,800	0.20 ▲	3.57	5,970	5,980	5,800	34,130	197,954,000
05/12/2016	5,600	-0.38 ▼	-6.35	5,600	6,000	5,600	15,510	86,856,000
02/12/2016	5,980	0.00 ■■	0.00	5,980	5,980	5,980	0	0
01/12/2016	5,980	0.38 ▲	6.79	5,500	5,980	5,500	10,100	60,398,000
30/11/2016	5,600	-0.39 ▼	-6.51	5,600	5,600	5,600	8,000	44,800,000
29/11/2016	5,990	0.00 ■■	0.00	5,990	5,990	5,990	0	0
28/11/2016	5,990	0.09 ▲	1.53	6,000	6,200	5,600	51,820	310,401,800
25/11/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
24/11/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
23/11/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
22/11/2016	5,900	0.10 ▲	1.72	5,900	5,900	5,900	10	59,000
21/11/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
18/11/2016	5,800	-0.10 ▼	-1.69	5,600	5,800	5,600	14,600	84,680,000
17/11/2016	5,900	-0.10 ▼	-1.67	5,800	5,900	5,800	1,900	11,210,000
16/11/2016	6,000	0.10 ▲	1.69	6,000	6,000	6,000	10	60,000
15/11/2016	5,900	0.30 ▲	5.36	5,900	5,900	5,900	10	59,000
14/11/2016	5,600	0.10 ▲	1.82	5,500	5,600	5,500	16,000	89,600,000
11/11/2016	5,500	0.30 ▲	5.77	5,500	5,500	5,500	19,710	108,405,000
10/11/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
09/11/2016	5,200	-0.32 ▼	-5.80	5,400	5,400	5,200	150	780,000
08/11/2016	5,520	0.01 ▲	0.18	5,530	5,530	5,520	2,000	11,040,000
07/11/2016	5,510	0.01 ▲	0.18	5,550	5,550	5,510	14,790	81,492,900
04/11/2016	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	5,000	27,500,000
03/11/2016	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	5,010	28,056,000
02/11/2016	5,800	0.00 ■■	0.00	5,630	5,800	5,600	322,110	1,868,238,000
01/11/2016	5,800	-0.20 ▼	-3.33	5,700	5,800	5,700	5,190	30,102,000
31/10/2016	6,000	0.30 ▲	5.26	6,000	6,000	6,000	100	600,000
28/10/2016	5,700	-0.02 ▼	-0.35	5,700	5,700	5,700	70	399,000
27/10/2016	5,720	0.00 ■■	0.00	5,720	5,720	5,720	0	0
26/10/2016	5,720	0.00 ■■	0.00	5,720	5,720	5,720	0	0
25/10/2016	5,720	0.00 ■■	0.00	5,700	5,720	5,700	10,940	62,576,800
24/10/2016	5,720	-0.28 ▼	-4.67	5,900	5,900	5,720	2,990	17,102,800
21/10/2016	6,000	0.00 ■■	0.00	5,900	6,000	5,580	30,150	180,900,000
20/10/2016	6,000	-0.10 ▼	-1.64	6,000	6,000	6,000	500	3,000,000
19/10/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
18/10/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,100	850	5,185,000
17/10/2016	6,100	-0.10 ▼	-1.61	6,000	6,100	6,000	11,000	67,100,000
14/10/2016	6,200	0.40 ▲	6.90	6,200	6,200	6,200	3,000	18,600,000
13/10/2016	5,800	0.00 ■■	0.00	5,610	5,800	5,610	340	1,972,000
12/10/2016	5,800	-0.10 ▼	-1.69	5,650	5,800	5,650	25,430	147,494,000
11/10/2016	5,900	0.00 ■■	0.00	5,600	5,900	5,600	18,200	107,380,000
10/10/2016	5,900	0.10 ▲	1.72	5,560	5,900	5,550	5,510	32,509,000
07/10/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
06/10/2016	5,800	-0.10 ▼	-1.69	5,600	5,800	5,600	870	5,046,000
05/10/2016	5,900	0.10 ▲	1.72	5,500	6,200	5,500	220	1,298,000
04/10/2016	5,800	0.20 ▲	3.57	5,990	5,990	5,500	18,540	107,532,000
03/10/2016	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	130	728,000
30/09/2016	5,700	0.20 ▲	3.64	5,880	5,880	5,700	8,410	47,937,000
29/09/2016	5,500	-0.20 ▼	-3.51	5,600	6,090	5,500	7,940	43,670,000
28/09/2016	5,700	-0.15 ▼	-2.56	5,800	6,200	5,700	31,990	182,343,000
27/09/2016	5,850	0.35 ▲	6.36	5,500	5,850	5,500	20,020	117,117,000
26/09/2016	5,500	-0.39 ▼	-6.62	5,890	5,890	5,500	300	1,650,000
23/09/2016	5,890	0.00 ■■	0.00	5,600	5,890	5,600	3,000	17,670,000
22/09/2016	5,890	-0.01 ▼	-0.17	5,600	5,890	5,600	210	1,236,900
21/09/2016	5,900	0.25 ▲	4.42	5,550	5,900	5,550	1,010	5,959,000
20/09/2016	5,650	-0.05 ▼	-0.88	5,700	5,700	5,650	3,150	17,797,500
19/09/2016	5,700	0.00 ■■	0.00	5,900	5,900	5,700	210	1,197,000
16/09/2016	5,700	-0.20 ▼	-3.39	5,780	5,780	5,700	2,110	12,027,000
15/09/2016	5,900	-0.05 ▼	-0.84	6,320	6,320	5,900	12,190	71,921,000
14/09/2016	5,950	0.38 ▲	6.82	5,800	5,950	5,800	16,940	100,793,000
13/09/2016	5,570	0.36 ▲	6.91	5,550	5,570	5,550	2,110	11,752,700
12/09/2016	5,210	-0.39 ▼	-6.96	5,500	5,620	5,210	17,280	90,028,800
09/09/2016	5,600	-0.20 ▼	-3.45	5,500	5,700	5,500	960	5,376,000
08/09/2016	5,800	0.30 ▲	5.45	5,500	5,800	5,500	20	116,000
07/09/2016	5,500	-0.30 ▼	-5.17	5,500	5,500	5,400	51,570	283,635,000
06/09/2016	5,800	-0.40 ▼	-6.45	5,800	6,100	5,800	21,710	125,918,000
05/09/2016	6,200	0.40 ▲	6.90	6,200	6,200	6,200	10	62,000
01/09/2016	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	120	696,000
31/08/2016	5,900	-0.10 ▼	-1.67	5,800	5,900	5,800	4,680	27,612,000
30/08/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	9,350	56,100,000
29/08/2016	6,000	0.10 ▲	1.69	6,000	6,000	5,900	11,450	68,700,000
26/08/2016	5,900	-0.10 ▼	-1.67	5,900	6,000	5,900	37,650	222,135,000
25/08/2016	6,000	-0.10 ▼	-1.64	6,100	6,100	5,900	82,320	493,920,000
24/08/2016	6,100	-0.20 ▼	-3.17	6,200	6,300	6,100	41,090	250,649,000
23/08/2016	6,300	0.00 ■■	0.00	6,200	6,400	6,000	134,300	846,090,000
22/08/2016	6,300	0.00 ■■	0.00	6,400	6,500	6,300	18,550	116,865,000
19/08/2016	6,300	0.10 ▲	1.61	6,300	6,300	6,300	3,000	18,900,000
18/08/2016	6,200	0.00 ■■	0.00	6,600	6,600	6,200	5,030	31,186,000
17/08/2016	6,200	-0.20 ▼	-3.12	6,300	6,300	6,200	2,000	12,400,000
16/08/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,300	19,100	122,240,000
15/08/2016	6,400	0.00 ■■	0.00	6,400	6,500	6,400	48,530	310,592,000
12/08/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	15,090	96,576,000
11/08/2016	6,500	0.00 ■■	0.00	6,400	6,700	6,200	11,210	72,865,000
10/08/2016	6,500	0.00 ■■	0.00	6,400	6,500	6,400	4,670	30,355,000
09/08/2016	6,500	0.00 ■■	0.00	6,300	6,500	6,300	2,610	16,965,000
08/08/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	1,100	7,150,000
05/08/2016	6,500	-0.20 ▼	-2.99	6,300	6,600	6,300	26,030	169,195,000
04/08/2016	6,700	0.20 ▲	3.08	6,600	6,700	6,600	26,310	176,277,000
03/08/2016	6,500	-0.10 ▼	-1.52	6,800	6,800	6,500	43,810	284,765,000
02/08/2016	6,600	0.00 ■■	0.00	6,600	6,800	6,600	152,110	1,003,926,000
01/08/2016	6,600	0.10 ▲	1.54	6,500	6,600	6,500	39,850	263,010,000
29/07/2016	6,500	0.00 ■■	0.00	6,500	6,600	6,400	63,600	413,400,000
28/07/2016	6,500	-0.10 ▼	-1.52	6,500	6,600	6,500	50,190	326,235,000
27/07/2016	6,600	0.00 ■■	0.00	6,600	6,900	6,600	43,690	288,354,000
26/07/2016	6,600	0.00 ■■	0.00	6,700	6,700	6,600	5,100	33,660,000
25/07/2016	6,600	0.10 ▲	1.54	6,400	6,700	6,400	56,100	370,260,000
22/07/2016	6,500	0.00 ■■	0.00	6,500	6,700	6,400	32,720	212,680,000
21/07/2016	6,500	-0.30 ▼	-4.41	6,800	6,800	6,400	110,780	720,070,000
20/07/2016	6,800	0.00 ■■	0.00	6,700	6,800	6,500	4,230	28,764,000
19/07/2016	6,800	0.00 ■■	0.00	6,500	6,900	6,500	35,460	241,128,000
18/07/2016	6,800	0.30 ▲	4.62	6,300	6,800	6,300	18,570	126,276,000
15/07/2016	6,500	0.00 ■■	0.00	6,300	6,800	6,200	100	650,000
14/07/2016	6,500	0.20 ▲	3.17	6,400	6,700	6,400	190,690	1,239,485,000
13/07/2016	6,300	-0.30 ▼	-4.55	6,300	6,500	6,300	1,090	6,867,000
12/07/2016	6,600	0.30 ▲	4.76	6,500	6,600	6,400	14,760	97,416,000
11/07/2016	6,300	0.00 ■■	0.00	6,500	6,500	6,200	6,230	39,249,000
08/07/2016	6,300	0.00 ■■	0.00	6,400	6,600	6,300	22,310	140,553,000
07/07/2016	6,300	0.30 ▲	5.00	6,200	6,300	6,200	2,200	13,860,000
06/07/2016	6,000	-0.30 ▼	-4.76	6,400	6,500	6,000	2,800	16,800,000
05/07/2016	6,300	-0.30 ▼	-4.55	6,500	6,600	6,300	20,910	131,733,000
04/07/2016	6,600	-0.10 ▼	-1.49	6,500	6,600	6,400	6,360	41,976,000
01/07/2016	6,700	0.20 ▲	3.08	6,600	6,700	6,500	5,120	34,304,000
30/06/2016	6,500	0.10 ▲	1.56	6,400	6,500	6,400	21,510	139,815,000
29/06/2016	6,400	0.00 ■■	0.00	6,800	6,800	6,400	26,300	168,320,000
28/06/2016	6,400	0.00 ■■	0.00	6,300	6,500	6,300	35,080	224,512,000
27/06/2016	6,400	0.00 ■■	0.00	6,500	6,500	6,300	42,600	272,640,000
24/06/2016	6,400	0.00 ■■	0.00	6,300	6,400	6,000	56,700	362,880,000
23/06/2016	6,400	0.00 ■■	0.00	6,400	6,500	6,400	55,620	355,968,000
22/06/2016	6,400	0.10 ▲	1.59	6,300	6,400	6,200	29,900	191,360,000
21/06/2016	6,300	0.00 ■■	0.00	6,200	6,400	6,200	29,410	185,283,000
20/06/2016	6,300	0.20 ▲	3.28	6,000	6,300	6,000	105,420	664,146,000
17/06/2016	6,100	0.00 ■■	0.00	6,100	6,300	6,000	106,910	652,151,000
16/06/2016	6,100	0.20 ▲	3.39	5,900	6,100	5,900	193,980	1,183,278,000
15/06/2016	5,900	0.10 ▲	1.72	5,800	5,900	5,800	45,510	268,509,000
14/06/2016	5,800	-0.10 ▼	-1.69	5,800	5,900	5,800	22,030	127,774,000
13/06/2016	5,900	-0.20 ▼	-3.28	6,000	6,000	5,800	50,450	297,655,000
10/06/2016	6,100	0.30 ▲	5.17	5,800	6,100	5,800	53,390	325,679,000
09/06/2016	5,800	-0.10 ▼	-1.69	5,800	5,900	5,800	540	3,132,000
08/06/2016	5,900	0.10 ▲	1.72	5,800	5,900	5,800	30,010	177,059,000
07/06/2016	5,800	0.00 ■■	0.00	5,800	5,900	5,800	12,980	75,284,000
06/06/2016	5,800	0.00 ■■	0.00	5,800	5,900	5,800	31,400	182,120,000
03/06/2016	5,800	-0.30 ▼	-4.92	6,000	6,100	5,800	20,710	120,118,000
02/06/2016	6,100	0.00 ■■	0.00	6,000	6,100	5,800	22,170	135,237,000
01/06/2016	6,100	-0.10 ▼	-1.61	6,000	6,100	6,000	42,970	262,117,000
31/05/2016	6,200	0.20 ▲	3.33	6,200	6,200	6,000	35,420	219,604,000
30/05/2016	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	37,420	224,520,000
27/05/2016	6,100	0.20 ▲	3.39	5,700	6,100	5,700	61,210	373,381,000
26/05/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,800	10,060	59,354,000
25/05/2016	5,900	0.20 ▲	3.51	5,800	5,900	5,800	21,120	124,608,000
24/05/2016	5,700	0.20 ▲	3.64	5,800	5,800	5,700	20,610	117,477,000
23/05/2016	5,500	-0.30 ▼	-5.17	5,800	5,800	5,500	42,310	232,705,000
20/05/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	26,280	152,424,000
19/05/2016	5,800	0.00 ■■	0.00	5,900	5,900	5,700	13,110	76,038,000
18/05/2016	5,800	0.00 ■■	0.00	5,700	5,800	5,700	46,540	269,932,000
17/05/2016	5,800	0.10 ▲	1.75	5,700	5,800	5,700	49,960	289,768,000
16/05/2016	5,700	0.00 ■■	0.00	5,700	5,700	5,700	44,530	253,821,000
13/05/2016	5,700	0.00 ■■	0.00	5,700	5,700	5,700	16,400	93,480,000
12/05/2016	5,700	0.00 ■■	0.00	5,800	5,800	5,700	12,010	68,457,000
11/05/2016	5,700	0.20 ▲	3.64	5,700	5,700	5,600	5,510	31,407,000
10/05/2016	5,500	-0.10 ▼	-1.79	5,700	5,700	5,500	14,530	79,915,000
09/05/2016	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	40,340	225,904,000
06/05/2016	5,700	0.00 ■■	0.00	5,600	5,700	5,600	590	3,363,000
05/05/2016	5,700	0.00 ■■	0.00	5,700	5,800	5,600	76,100	433,770,000
04/05/2016	5,700	0.20 ▲	3.64	5,800	5,800	5,600	58,520	333,564,000
29/04/2016	5,500	0.30 ▲	5.77	5,300	5,500	5,300	200,170	1,100,935,000
28/04/2016	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	50,040	260,208,000
27/04/2016	5,300	0.00 ■■	0.00	5,400	5,400	5,300	48,020	254,506,000
26/04/2016	5,300	-0.10 ▼	-1.85	5,300	5,300	5,300	15,470	81,991,000
25/04/2016	5,400	0.10 ▲	1.89	5,300	5,400	5,300	3,010	16,254,000
22/04/2016	5,300	0.10 ▲	1.92	5,100	5,300	5,100	122,010	646,653,000
21/04/2016	5,200	-0.10 ▼	-1.89	5,100	5,200	5,100	36,210	188,292,000
20/04/2016	5,300	-0.10 ▼	-1.85	5,200	5,300	5,200	21,000	111,300,000
19/04/2016	5,400	0.10 ▲	1.89	5,400	5,400	5,100	4,010	21,654,000
15/04/2016	5,300	0.00 ■■	0.00	5,300	5,300	5,300	2,000	10,600,000
14/04/2016	5,300	-0.10 ▼	-1.85	5,300	5,300	5,300	17,500	92,750,000
13/04/2016	5,400	0.20 ▲	3.85	5,200	5,400	5,200	5,070	27,378,000
12/04/2016	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	10	52,000
11/04/2016	5,300	0.10 ▲	1.92	5,300	5,300	5,300	66,150	350,595,000
08/04/2016	5,200	-0.20 ▼	-3.70	5,300	5,300	5,200	5,000	26,000,000
07/04/2016	5,400	0.00 ■■	0.00	5,300	5,400	5,300	5,010	27,054,000
06/04/2016	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
05/04/2016	5,400	0.10 ▲	1.89	5,300	5,400	5,300	19,050	102,870,000
04/04/2016	5,300	0.00 ■■	0.00	5,300	5,400	5,300	15,920	84,376,000
01/04/2016	5,300	0.10 ▲	1.92	5,200	5,300	5,100	39,390	208,767,000
31/03/2016	5,200	0.10 ▲	1.96	5,200	5,200	5,100	29,900	155,480,000
30/03/2016	5,100	0.20 ▲	4.08	5,100	5,100	5,000	26,590	135,609,000
29/03/2016	4,900	-0.10 ▼	-2.00	5,000	5,100	4,900	10,810	52,969,000
28/03/2016	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	15,000	75,000,000
25/03/2016	5,100	-0.10 ▼	-1.92	5,000	5,100	5,000	15,500	79,050,000
24/03/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	8,180	42,536,000
23/03/2016	5,200	0.10 ▲	1.96	5,000	5,200	5,000	5,010	26,052,000
22/03/2016	5,100	-0.10 ▼	-1.92	5,000	5,200	4,900	7,470	38,097,000
21/03/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
18/03/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,100	48,090	250,068,000
17/03/2016	5,200	0.10 ▲	1.96	5,200	5,200	5,100	10,020	52,104,000
16/03/2016	5,100	-0.10 ▼	-1.92	5,000	5,100	5,000	7,950	40,545,000
15/03/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,000	40,130	208,676,000
14/03/2016	5,200	-0.10 ▼	-1.89	5,200	5,200	5,100	26,220	136,344,000
11/03/2016	5,300	0.10 ▲	1.92	5,300	5,300	5,300	10	53,000
10/03/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	2,940	15,288,000
09/03/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	1,000	5,200,000
08/03/2016	5,200	0.00 ■■	0.00	5,000	5,200	5,000	1,620	8,424,000
07/03/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,100	19,130	99,476,000
04/03/2016	5,200	0.00 ■■	0.00	5,000	5,200	5,000	47,870	248,924,000
03/03/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,000	19,410	100,932,000
02/03/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,100	47,670	247,884,000
01/03/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,100	38,700	201,240,000
29/02/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,100	32,000	166,400,000
26/02/2016	5,200	0.00 ■■	0.00	5,400	5,400	5,200	6,040	31,408,000
25/02/2016	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	11,020	57,304,000
24/02/2016	5,400	0.10 ▲	1.89	5,400	5,400	5,400	60	324,000
23/02/2016	5,300	0.00 ■■	0.00	5,200	5,300	5,200	18,570	98,421,000
22/02/2016	5,300	-0.10 ▼	-1.85	5,500	5,500	5,200	14,160	75,048,000
19/02/2016	5,400	0.10 ▲	1.89	5,100	5,400	5,100	22,340	120,636,000
18/02/2016	5,300	0.10 ▲	1.92	5,200	5,300	5,200	5,000	26,500,000
17/02/2016	5,200	-0.30 ▼	-5.45	5,400	5,400	5,200	4,030	20,956,000
16/02/2016	5,500	-0.40 ▼	-6.78	5,500	5,500	5,500	1,020	5,610,000
15/02/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
05/02/2016	5,900	0.20 ▲	3.51	5,800	5,900	5,800	20	118,000
04/02/2016	5,700	0.10 ▲	1.79	5,700	5,700	5,700	10	57,000
03/02/2016	5,600	0.10 ▲	1.82	5,600	5,600	5,600	10	56,000
02/02/2016	5,500	-0.10 ▼	-1.79	5,300	5,500	5,300	9,770	53,735,000
01/02/2016	5,600	0.10 ▲	1.82	5,200	5,600	5,200	15,850	88,760,000
29/01/2016	5,500	0.20 ▲	3.77	5,200	5,500	5,000	10,440	57,420,000
28/01/2016	5,300	-0.10 ▼	-1.85	5,400	5,600	5,300	1,700	9,010,000
27/01/2016	5,400	-0.10 ▼	-1.82	5,200	5,500	5,200	5,520	29,808,000
26/01/2016	5,500	0.00 ■■	0.00	5,300	5,500	5,200	5,020	27,610,000
25/01/2016	5,500	0.30 ▲	5.77	5,200	5,500	5,200	25,630	140,965,000
22/01/2016	5,200	-0.10 ▼	-1.89	5,200	5,200	5,000	174,350	906,620,000
21/01/2016	5,300	-0.30 ▼	-5.36	5,300	5,600	5,300	87,080	461,524,000
20/01/2016	5,600	0.30 ▲	5.66	5,300	5,600	5,300	3,150	17,640,000
19/01/2016	5,300	-0.30 ▼	-5.36	5,400	5,400	5,300	14,820	78,546,000
18/01/2016	5,600	0.10 ▲	1.82	5,500	5,600	5,300	37,020	207,312,000
15/01/2016	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	11,900	65,450,000
14/01/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,500	89,700	502,320,000
13/01/2016	5,600	0.00 ■■	0.00	5,700	5,700	5,600	10,310	57,736,000
12/01/2016	5,600	0.00 ■■	0.00	5,500	5,600	5,500	3,940	22,064,000
11/01/2016	5,600	0.10 ▲	1.82	5,600	5,600	5,600	23,740	132,944,000
08/01/2016	5,500	-0.20 ▼	-3.51	5,500	5,700	5,500	48,910	269,005,000
07/01/2016	5,700	-0.10 ▼	-1.72	5,600	5,700	5,600	23,910	136,287,000
06/01/2016	5,800	0.10 ▲	1.75	5,600	5,800	5,600	25,070	145,406,000
05/01/2016	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
04/01/2016	5,700	0.10 ▲	1.79	5,700	5,800	5,700	34,900	198,930,000
31/12/2015	5,600	-0.20 ▼	-3.45	5,700	5,700	5,600	23,210	129,976,000
30/12/2015	5,800	0.00 ■■	0.00	5,800	6,000	5,700	1,230	7,134,000
29/12/2015	5,800	0.10 ▲	1.75	5,700	5,800	5,700	40,440	234,552,000
28/12/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,700	44,460	253,422,000
25/12/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,700	20,000	114,000,000
24/12/2015	5,700	-0.10 ▼	-1.72	5,700	5,700	5,700	1,180	6,726,000
23/12/2015	5,800	-0.10 ▼	-1.69	5,800	5,800	5,600	12,040	69,832,000
22/12/2015	5,900	0.30 ▲	5.36	5,800	5,900	5,800	50	295,000
21/12/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	3,560	19,936,000
18/12/2015	5,600	-0.10 ▼	-1.75	5,600	5,800	5,600	82,720	463,232,000
17/12/2015	5,700	0.10 ▲	1.79	5,700	5,700	5,700	40,860	232,902,000
16/12/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	5,000	28,000,000
15/12/2015	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	75,040	420,224,000
14/12/2015	5,700	0.00 ■■	0.00	5,600	5,700	5,600	21,600	123,120,000
11/12/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,600	13,400	76,380,000
10/12/2015	5,700	0.10 ▲	1.79	5,700	5,700	5,700	28,200	160,740,000
09/12/2015	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	22,100	123,760,000
08/12/2015	5,700	0.10 ▲	1.79	5,700	5,800	5,700	28,000	159,600,000
07/12/2015	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	12,550	70,280,000
04/12/2015	5,700	-0.10 ▼	-1.72	5,700	5,700	5,700	60,710	346,047,000
03/12/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
02/12/2015	5,800	0.20 ▲	3.57	5,800	5,800	5,700	24,530	142,274,000
01/12/2015	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	31,630	177,128,000
30/11/2015	5,700	0.00 ■■	0.00	5,500	5,800	5,500	46,660	265,962,000
27/11/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,700	32,600	185,820,000
26/11/2015	5,700	-0.10 ▼	-1.72	5,700	5,800	5,400	13,880	79,116,000
25/11/2015	5,800	0.10 ▲	1.75	5,700	5,800	5,600	64,080	371,664,000
24/11/2015	5,700	0.00 ■■	0.00	5,600	5,800	5,600	121,560	692,892,000
23/11/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,700	3,130	17,841,000
20/11/2015	5,700	0.10 ▲	1.79	5,600	5,700	5,500	12,810	73,017,000
19/11/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	12,600	70,560,000
18/11/2015	5,600	0.00 ■■	0.00	5,600	5,700	5,600	34,400	192,640,000
17/11/2015	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	47,530	266,168,000
16/11/2015	5,700	0.30 ▲	5.56	5,500	5,700	5,500	12,160	69,312,000
13/11/2015	5,400	-0.10 ▼	-1.82	5,400	5,600	5,400	20,220	109,188,000
12/11/2015	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	3,070	16,885,000
11/11/2015	5,600	0.20 ▲	3.70	5,600	5,600	5,600	30,990	173,544,000
10/11/2015	5,400	-0.20 ▼	-3.57	5,700	5,700	5,400	38,700	208,980,000
09/11/2015	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	35,950	201,320,000
06/11/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,600	30,220	172,254,000
05/11/2015	5,700	0.10 ▲	1.79	5,600	5,700	5,600	119,100	678,870,000
04/11/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	20,500	114,800,000
03/11/2015	5,600	0.00 ■■	0.00	5,800	5,800	5,600	17,180	96,208,000
02/11/2015	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	36,610	205,016,000
30/10/2015	5,700	0.10 ▲	1.79	5,600	5,700	5,600	83,580	476,406,000
29/10/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	26,000	145,600,000
28/10/2015	5,600	-0.10 ▼	-1.75	5,800	5,800	5,600	14,500	81,200,000
27/10/2015	5,700	0.10 ▲	1.79	5,600	5,700	5,600	11,350	64,695,000
26/10/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,500	8,540	47,824,000
23/10/2015	5,600	-0.20 ▼	-3.45	5,600	5,800	5,600	6,360	35,616,000
22/10/2015	5,800	0.20 ▲	3.57	5,500	5,900	5,500	232,580	1,348,964,000
21/10/2015	5,600	0.30 ▲	5.66	5,400	5,600	5,300	211,420	1,183,952,000
20/10/2015	5,300	0.00 ■■	0.00	5,300	5,500	5,300	154,320	817,896,000
19/10/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,300	3,990	21,147,000
16/10/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,200	19,220	101,866,000
15/10/2015	5,300	0.00 ■■	0.00	5,300	5,400	5,300	34,040	180,412,000
14/10/2015	5,300	-0.10 ▼	-1.85	5,300	5,400	5,300	25,100	133,030,000
13/10/2015	5,400	0.00 ■■	0.00	5,300	5,400	5,300	2,420	13,068,000
12/10/2015	5,400	0.20 ▲	3.85	5,200	5,500	5,200	48,870	263,898,000
09/10/2015	5,200	0.10 ▲	1.96	5,100	5,300	5,100	109,550	569,660,000
08/10/2015	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	5,010	25,551,000
07/10/2015	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	1,000	5,200,000
06/10/2015	5,300	0.10 ▲	1.92	5,200	5,300	5,200	22,520	119,356,000
05/10/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	11,380	59,176,000
02/10/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,100	2,050	10,660,000
01/10/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	107,050	556,660,000
30/09/2015	5,200	0.00 ■■	0.00	5,100	5,200	5,100	31,570	164,164,000
29/09/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,100	19,750	102,700,000
28/09/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,100	10,510	54,652,000
25/09/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,100	102,230	531,596,000
24/09/2015	5,200	0.10 ▲	1.96	5,100	5,200	5,100	88,110	458,172,000
23/09/2015	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	17,520	89,352,000
22/09/2015	5,200	0.00 ■■	0.00	5,100	5,200	5,100	9,740	50,648,000
21/09/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	12,010	62,452,000
18/09/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,100	13,110	68,172,000
17/09/2015	5,200	0.10 ▲	1.96	5,000	5,200	5,000	191,340	994,968,000
16/09/2015	5,100	-0.10 ▼	-1.92	5,000	5,100	5,000	9,210	46,971,000
15/09/2015	5,200	0.10 ▲	1.96	5,200	5,200	5,100	810	4,212,000
14/09/2015	5,100	0.00 ■■	0.00	5,100	5,100	5,100	85,200	434,520,000
11/09/2015	5,100	0.10 ▲	2.00	5,000	5,100	5,000	2,010	10,251,000
10/09/2015	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	2,300	11,500,000
09/09/2015	5,200	0.10 ▲	1.96	5,100	5,200	5,100	34,010	176,852,000
08/09/2015	5,100	0.10 ▲	2.00	5,000	5,300	5,000	123,740	631,074,000
07/09/2015	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	6,040	30,200,000
04/09/2015	5,100	0.00 ■■	0.00	5,000	5,100	5,000	6,010	30,651,000
03/09/2015	5,100	0.10 ▲	2.00	5,000	5,100	4,900	3,010	15,351,000
01/09/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,340	6,700,000
31/08/2015	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	40,010	200,050,000
28/08/2015	5,100	-0.10 ▼	-1.92	4,900	5,100	4,900	1,760	8,976,000
27/08/2015	5,200	0.20 ▲	4.00	5,100	5,200	5,100	120	624,000
26/08/2015	5,000	0.20 ▲	4.17	5,100	5,100	4,900	4,730	23,650,000
25/08/2015	4,800	0.00 ■■	0.00	4,900	5,000	4,700	6,480	31,104,000
24/08/2015	4,800	-0.30 ▼	-5.88	5,000	5,000	4,800	36,910	177,168,000
21/08/2015	5,100	-0.20 ▼	-3.77	5,200	5,200	5,000	21,100	107,610,000
20/08/2015	5,300	0.10 ▲	1.92	5,300	5,300	5,200	62,760	332,628,000
19/08/2015	5,200	-0.10 ▼	-1.89	5,200	5,200	5,100	53,960	280,592,000
18/08/2015	5,300	0.10 ▲	1.92	5,200	5,300	5,200	5,910	31,323,000
17/08/2015	5,200	0.10 ▲	1.96	5,200	5,200	5,100	98,600	512,720,000
14/08/2015	5,100	0.10 ▲	2.00	5,000	5,300	5,000	80,870	412,437,000
13/08/2015	5,000	-0.20 ▼	-3.85	5,000	5,300	5,000	60,690	303,450,000
12/08/2015	5,200	-0.10 ▼	-1.89	5,100	5,200	5,100	33,090	172,068,000
11/08/2015	5,300	0.00 ■■	0.00	5,200	5,300	5,100	90,550	479,915,000
10/08/2015	5,300	0.00 ■■	0.00	5,300	5,400	5,300	24,430	129,479,000
07/08/2015	5,300	0.20 ▲	3.92	5,100	5,400	4,800	293,880	1,557,564,000
06/08/2015	5,100	0.10 ▲	2.00	5,000	5,100	4,900	376,440	1,919,844,000
05/08/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	46,600	233,000,000
04/08/2015	5,000	0.00 ■■	0.00	4,900	5,000	4,800	26,610	133,050,000
03/08/2015	5,000	-0.10 ▼	-1.96	5,000	5,000	4,900	31,010	155,050,000
31/07/2015	5,100	0.10 ▲	2.00	5,000	5,100	5,000	38,000	193,800,000
30/07/2015	5,000	0.00 ■■	0.00	4,900	5,000	4,900	30,750	153,750,000
29/07/2015	5,000	0.10 ▲	2.04	4,900	5,000	4,900	19,510	97,550,000
28/07/2015	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	57,100	279,790,000
27/07/2015	5,000	0.00 ■■	0.00	5,000	5,000	4,900	29,600	148,000,000
24/07/2015	5,000	0.20 ▲	4.17	4,900	5,000	4,800	32,030	160,150,000
23/07/2015	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	27,900	133,920,000
22/07/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
21/07/2015	4,900	0.10 ▲	2.08	4,900	4,900	4,800	51,670	253,183,000
20/07/2015	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	116,780	560,544,000
17/07/2015	5,000	-0.10 ▼	-1.96	5,000	5,000	4,900	62,520	312,600,000
16/07/2015	5,100	0.20 ▲	4.08	4,900	5,100	4,900	69,010	351,951,000
15/07/2015	4,900	0.30 ▲	6.52	4,900	4,900	4,800	117,930	577,857,000
14/07/2015	4,600	-0.30 ▼	-6.12	4,900	4,900	4,600	42,050	193,430,000
13/07/2015	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	3,180	15,582,000
10/07/2015	5,000	0.00 ■■	0.00	5,200	5,200	5,000	67,310	336,550,000
09/07/2015	5,000	0.00 ■■	0.00	5,000	5,000	4,900	156,630	783,150,000
08/07/2015	5,000	0.00 ■■	0.00	4,900	5,000	4,900	67,020	335,100,000
07/07/2015	5,000	-0.10 ▼	-1.96	5,000	5,100	5,000	39,950	199,750,000
06/07/2015	5,100	0.10 ▲	2.00	5,000	5,100	5,000	43,530	222,003,000
03/07/2015	5,000	0.10 ▲	2.04	4,900	5,100	4,900	39,010	195,050,000
02/07/2015	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	33,590	164,591,000
01/07/2015	5,000	0.10 ▲	2.04	4,900	5,000	4,900	20,520	102,600,000
30/06/2015	4,900	-0.20 ▼	-3.92	4,900	5,100	4,900	24,560	120,344,000
29/06/2015	5,100	0.00 ■■	0.00	5,200	5,200	4,900	25,270	128,877,000
26/06/2015	5,100	0.00 ■■	0.00	5,000	5,200	5,000	31,010	158,151,000
25/06/2015	5,100	0.10 ▲	2.00	5,100	5,100	5,000	28,380	144,738,000
24/06/2015	5,000	-0.20 ▼	-3.85	5,100	5,100	5,000	33,400	167,000,000
23/06/2015	5,200	0.10 ▲	1.96	5,100	5,200	5,000	14,140	73,528,000
22/06/2015	5,100	0.10 ▲	2.00	5,300	5,300	5,100	28,630	146,013,000
19/06/2015	5,000	-0.10 ▼	-1.96	5,100	5,200	5,000	10,000	50,000,000
18/06/2015	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	19,770	100,827,000
17/06/2015	5,200	0.10 ▲	1.96	5,100	5,200	5,100	62,700	326,040,000
16/06/2015	5,100	0.00 ■■	0.00	5,000	5,100	5,000	30,920	157,692,000
15/06/2015	5,100	0.00 ■■	0.00	5,100	5,100	5,100	10,690	54,519,000
12/06/2015	5,100	-0.10 ▼	-1.92	5,000	5,200	5,000	16,000	81,600,000
11/06/2015	5,200	0.10 ▲	1.96	5,100	5,200	5,100	28,750	149,500,000
10/06/2015	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	53,760	274,176,000
09/06/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,000	120	624,000
08/06/2015	5,200	-0.10 ▼	-1.89	5,300	5,300	5,100	59,130	307,476,000
05/06/2015	5,300	0.00 ■■	0.00	5,200	5,300	5,200	49,500	262,350,000
04/06/2015	5,300	0.20 ▲	3.92	5,200	5,300	5,000	54,610	289,433,000
03/06/2015	5,100	0.20 ▲	4.08	4,900	5,200	4,900	175,290	893,979,000
02/06/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	33,680	165,032,000
01/06/2015	4,900	0.00 ■■	0.00	4,800	5,100	4,700	28,230	138,327,000
29/05/2015	4,900	-0.10 ▼	-2.00	5,100	5,100	4,900	10,110	49,539,000
28/05/2015	5,000	0.20 ▲	4.17	4,900	5,000	4,800	47,580	237,900,000
27/05/2015	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	61,640	295,872,000
26/05/2015	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	192,510	962,550,000
25/05/2015	5,100	-0.10 ▼	-1.92	5,000	5,100	5,000	85,380	435,438,000
22/05/2015	5,200	0.00 ■■	0.00	5,000	5,200	5,000	43,120	224,224,000
21/05/2015	5,200	0.00 ■■	0.00	5,200	5,300	4,900	217,840	1,132,768,000
20/05/2015	5,200	0.20 ▲	4.00	5,000	5,200	4,900	107,030	556,556,000
19/05/2015	5,000	0.30 ▲	6.38	4,800	5,000	4,800	161,310	806,550,000
18/05/2015	4,700	0.10 ▲	2.17	4,600	4,800	4,600	116,540	547,738,000
15/05/2015	4,600	0.00 ■■	0.00	4,700	4,700	4,600	54,970	252,862,000
14/05/2015	4,600	0.10 ▲	2.22	4,500	4,700	4,500	119,590	550,114,000
13/05/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	74,130	333,585,000
12/05/2015	4,500	0.10 ▲	2.27	4,400	4,500	4,400	127,040	571,680,000
11/05/2015	4,400	0.00 ■■	0.00	4,500	4,500	4,400	186,120	818,928,000
08/05/2015	4,400	-0.20 ▼	-4.35	4,600	4,600	4,400	96,600	425,040,000
07/05/2015	4,600	0.10 ▲	2.22	4,400	4,600	4,400	18,550	85,330,000
06/05/2015	4,500	0.10 ▲	2.27	4,400	4,500	4,300	99,190	446,355,000
05/05/2015	4,400	-0.10 ▼	-2.22	4,300	4,700	4,300	6,580	28,952,000
04/05/2015	4,500	-0.20 ▼	-4.26	4,700	4,800	4,400	16,500	74,250,000
27/04/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,600	2,210	10,387,000
24/04/2015	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	1,500	7,050,000
23/04/2015	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	30,070	144,336,000
22/04/2015	5,000	0.10 ▲	2.04	4,700	5,000	4,700	27,010	135,050,000
21/04/2015	4,900	0.20 ▲	4.26	4,700	4,900	4,700	21,100	103,390,000
20/04/2015	4,700	0.00 ■■	0.00	4,700	4,800	4,700	5,850	27,495,000
17/04/2015	4,700	-0.20 ▼	-4.08	4,800	4,800	4,700	20,520	96,444,000
16/04/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	4,240	20,776,000
15/04/2015	4,900	0.10 ▲	2.08	4,800	4,900	4,700	49,760	243,824,000
14/04/2015	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	2,930	14,064,000
13/04/2015	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	6,750	33,075,000
10/04/2015	5,000	0.00 ■■	0.00	4,900	5,000	4,800	29,430	147,150,000
09/04/2015	5,000	0.00 ■■	0.00	4,800	5,000	4,800	6,140	30,700,000
08/04/2015	5,000	0.00 ■■	0.00	4,800	5,000	4,700	60,170	300,850,000
07/04/2015	5,000	0.00 ■■	0.00	4,800	5,000	4,700	68,680	343,400,000
06/04/2015	5,000	0.10 ▲	2.04	4,900	5,000	4,600	640	3,200,000
03/04/2015	4,900	0.10 ▲	2.08	4,900	4,900	4,700	10,040	49,196,000
02/04/2015	4,800	0.20 ▲	4.35	4,600	4,800	4,600	42,580	204,384,000
01/04/2015	4,600	-0.10 ▼	-2.13	4,900	4,900	4,600	7,720	35,512,000
31/03/2015	4,700	-0.30 ▼	-6.00	4,900	4,900	4,700	73,180	343,946,000
30/03/2015	5,000	0.00 ■■	0.00	5,000	5,000	4,800	15,420	77,100,000
27/03/2015	5,000	0.00 ■■	0.00	5,100	5,100	5,000	1,100	5,500,000
26/03/2015	5,000	0.00 ■■	0.00	5,000	5,000	4,900	4,390	21,950,000
25/03/2015	5,000	0.00 ■■	0.00	4,900	5,100	4,900	9,450	47,250,000
24/03/2015	5,000	0.10 ▲	2.04	5,200	5,200	4,900	90,720	453,600,000
23/03/2015	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	21,300	104,370,000
20/03/2015	5,100	0.00 ■■	0.00	5,100	5,200	5,100	9,010	45,951,000
19/03/2015	5,100	-0.20 ▼	-3.77	5,100	5,200	5,100	2,810	14,331,000
18/03/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,100	260	1,378,000
17/03/2015	5,300	0.20 ▲	3.92	5,300	5,300	5,300	180	954,000
16/03/2015	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	2,500	12,750,000
13/03/2015	5,300	0.00 ■■	0.00	5,200	5,300	5,200	5,550	29,415,000
12/03/2015	5,300	0.10 ▲	1.92	5,200	5,300	5,200	5,010	26,553,000
11/03/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	21,440	111,488,000
10/03/2015	5,200	-0.10 ▼	-1.89	5,200	5,300	5,200	20,590	107,068,000
09/03/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,200	26,960	142,888,000
06/03/2015	5,300	0.10 ▲	1.92	5,200	5,300	5,200	19,230	101,919,000
05/03/2015	5,200	0.00 ■■	0.00	5,300	5,300	5,200	65,020	338,104,000
04/03/2015	5,200	0.10 ▲	1.96	5,300	5,400	5,200	40,370	209,924,000
03/03/2015	5,100	-0.10 ▼	-1.92	5,200	5,300	5,100	31,620	161,262,000
02/03/2015	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	5,000	26,000,000
27/02/2015	5,300	0.00 ■■	0.00	5,200	5,300	5,200	28,510	151,103,000
26/02/2015	5,300	0.10 ▲	1.92	5,200	5,300	5,200	84,180	446,154,000
25/02/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,100	112,940	587,288,000
24/02/2015	5,200	0.10 ▲	1.96	5,100	5,300	5,100	16,330	84,916,000
13/02/2015	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	200	1,020,000
12/02/2015	5,200	0.10 ▲	1.96	5,100	5,200	5,100	12,000	62,400,000
11/02/2015	5,100	0.20 ▲	4.08	5,000	5,100	5,000	99,330	506,583,000
10/02/2015	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	2,000	9,800,000
09/02/2015	5,100	0.00 ■■	0.00	5,200	5,200	5,000	4,770	24,327,000
06/02/2015	5,100	0.10 ▲	2.00	5,100	5,100	4,900	3,530	18,003,000
05/02/2015	5,000	0.10 ▲	2.04	5,000	5,000	5,000	20	100,000
04/02/2015	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	48,460	237,454,000
03/02/2015	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	29,460	147,300,000
02/02/2015	5,200	0.00 ■■	0.00	5,300	5,300	5,100	41,530	215,956,000
30/01/2015	5,200	0.00 ■■	0.00	5,400	5,400	5,200	91,460	475,592,000
29/01/2015	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	100,030	520,156,000
28/01/2015	5,300	-0.20 ▼	-3.64	5,300	5,400	5,300	12,500	66,250,000
27/01/2015	5,500	0.10 ▲	1.85	5,500	5,600	5,300	86,680	476,740,000
26/01/2015	5,400	0.30 ▲	5.88	5,200	5,400	5,200	115,900	625,860,000
23/01/2015	5,100	0.00 ■■	0.00	5,100	5,200	5,100	40,350	205,785,000
22/01/2015	5,100	-0.10 ▼	-1.92	5,000	5,100	5,000	19,820	101,082,000
21/01/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,100	2,020	10,504,000
20/01/2015	5,200	0.10 ▲	1.96	5,200	5,200	5,000	18,250	94,900,000
19/01/2015	5,100	-0.10 ▼	-1.92	5,000	5,200	5,000	18,020	91,902,000
16/01/2015	5,200	-0.10 ▼	-1.89	5,100	5,200	5,100	2,500	13,000,000
15/01/2015	5,300	0.30 ▲	6.00	5,100	5,300	5,100	58,250	308,725,000
14/01/2015	5,000	0.00 ■■	0.00	5,100	5,200	4,900	8,870	44,350,000
13/01/2015	5,000	-0.20 ▼	-3.85	5,000	5,200	5,000	21,010	105,050,000
12/01/2015	5,200	-0.20 ▼	-3.70	5,200	5,400	5,100	34,380	178,776,000
09/01/2015	5,400	0.00 ■■	0.00	5,200	5,400	5,200	5,160	27,864,000
08/01/2015	5,400	0.00 ■■	0.00	5,400	5,400	5,400	1,000	5,400,000
07/01/2015	5,400	0.10 ▲	1.89	5,200	5,400	5,000	7,720	41,688,000
06/01/2015	5,300	0.00 ■■	0.00	5,200	5,300	5,100	5,910	31,323,000
05/01/2015	5,300	0.30 ▲	6.00	5,200	5,300	5,200	51,190	271,307,000
31/12/2014	5,000	-0.10 ▼	-1.96	5,100	5,200	5,000	49,160	245,800,000
30/12/2014	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	34,030	173,553,000
29/12/2014	5,200	-0.20 ▼	-3.70	5,100	5,400	5,100	10,730	55,796,000
26/12/2014	5,400	0.10 ▲	1.89	5,300	5,400	5,200	24,850	134,190,000
25/12/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,200	6,350	33,655,000
24/12/2014	5,300	0.00 ■■	0.00	5,400	5,400	5,300	59,620	315,986,000
23/12/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,300	5,000	26,500,000
22/12/2014	5,300	0.00 ■■	0.00	5,200	5,300	5,200	20,680	109,604,000
19/12/2014	5,300	-0.20 ▼	-3.64	5,500	5,600	5,300	13,700	72,610,000
18/12/2014	5,500	0.30 ▲	5.77	5,200	5,500	5,200	10,270	56,485,000
17/12/2014	5,200	-0.10 ▼	-1.89	5,300	5,600	5,100	30,350	157,820,000
16/12/2014	5,300	-0.20 ▼	-3.64	5,600	5,600	5,300	23,450	124,285,000
15/12/2014	5,500	0.10 ▲	1.85	5,600	5,600	5,500	43,830	241,065,000
12/12/2014	5,400	0.00 ■■	0.00	5,400	5,600	5,400	41,390	223,506,000
11/12/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,300	62,130	335,502,000
10/12/2014	5,400	0.00 ■■	0.00	5,400	5,600	5,300	92,520	499,608,000
09/12/2014	5,400	-0.30 ▼	-5.26	5,600	5,600	5,400	274,420	1,481,868,000
08/12/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,600	10,900	62,130,000
05/12/2014	5,700	0.10 ▲	1.79	5,600	5,700	5,600	32,210	183,597,000
04/12/2014	5,600	-0.20 ▼	-3.45	5,700	5,700	5,600	33,800	189,280,000
03/12/2014	5,800	0.00 ■■	0.00	5,700	5,800	5,700	52,950	307,110,000
02/12/2014	5,800	0.10 ▲	1.75	5,700	5,800	5,700	98,210	569,618,000
01/12/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,600	85,530	487,521,000
28/11/2014	5,700	0.10 ▲	1.79	5,600	5,700	5,500	45,420	258,894,000
27/11/2014	5,600	0.10 ▲	1.82	5,500	5,600	5,500	74,630	417,928,000
26/11/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,400	150,040	825,220,000
25/11/2014	5,500	0.00 ■■	0.00	5,500	5,600	5,500	71,830	395,065,000
24/11/2014	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	135,240	743,820,000
21/11/2014	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	125,790	704,424,000
20/11/2014	5,800	0.00 ■■	0.00	5,700	5,800	5,600	106,090	615,322,000
19/11/2014	5,800	0.00 ■■	0.00	5,800	5,800	5,700	34,960	202,768,000
18/11/2014	5,800	0.00 ■■	0.00	5,800	5,900	5,800	309,860	1,797,188,000
17/11/2014	5,800	0.00 ■■	0.00	5,800	6,000	5,700	256,710	1,488,918,000
14/11/2014	5,800	0.00 ■■	0.00	5,600	5,800	5,600	371,790	2,156,382,000
13/11/2014	5,800	0.00 ■■	0.00	5,700	5,800	5,700	71,340	413,772,000
12/11/2014	5,800	0.10 ▲	1.75	5,600	5,800	5,600	121,470	704,526,000
11/11/2014	5,700	-0.10 ▼	-1.72	5,800	5,800	5,600	197,250	1,124,325,000
10/11/2014	5,800	0.10 ▲	1.75	5,700	5,800	5,700	22,470	130,326,000
07/11/2014	5,700	-0.10 ▼	-1.72	5,700	5,800	5,600	101,100	576,270,000
06/11/2014	5,800	0.10 ▲	1.75	5,800	5,800	5,600	45,330	262,914,000
05/11/2014	5,700	-0.10 ▼	-1.72	5,700	5,700	5,600	57,240	326,268,000
04/11/2014	5,800	0.00 ■■	0.00	5,800	5,800	5,700	76,460	443,468,000
03/11/2014	5,800	0.10 ▲	1.75	5,700	5,900	5,700	258,140	1,497,212,000
31/10/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,500	385,570	2,197,749,000
30/10/2014	5,700	0.00 ■■	0.00	5,600	5,700	5,600	32,010	182,457,000
29/10/2014	5,700	0.10 ▲	1.79	5,600	5,700	5,500	308,610	1,759,077,000
28/10/2014	5,600	0.00 ■■	0.00	5,500	5,600	5,500	237,320	1,328,992,000
27/10/2014	5,600	0.00 ■■	0.00	5,600	5,600	5,400	308,540	1,727,824,000
24/10/2014	5,600	0.00 ■■	0.00	5,500	5,600	5,500	126,000	705,600,000
23/10/2014	5,600	-0.20 ▼	-3.45	5,700	5,800	5,600	256,740	1,437,744,000
22/10/2014	5,800	0.20 ▲	3.57	5,600	5,800	5,600	446,380	2,589,004,000
21/10/2014	5,600	0.10 ▲	1.82	5,500	5,600	5,500	267,590	1,498,504,000
20/10/2014	5,500	-0.40 ▼	-6.78	5,800	5,800	5,500	121,040	665,720,000
17/10/2014	5,900	0.30 ▲	5.36	5,500	5,900	5,500	139,680	824,112,000
16/10/2014	5,600	-0.10 ▼	-1.75	5,800	5,900	5,600	199,400	1,116,640,000
15/10/2014	5,700	-0.20 ▼	-3.39	6,000	6,000	5,700	390,720	2,227,104,000
14/10/2014	5,900	-0.20 ▼	-3.28	6,000	6,100	5,900	297,070	1,752,713,000
13/10/2014	6,100	0.30 ▲	5.17	5,900	6,100	5,800	99,040	604,144,000
10/10/2014	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	129,640	751,912,000
09/10/2014	5,900	-0.20 ▼	-3.28	6,000	6,100	5,900	219,510	1,295,109,000
08/10/2014	6,100	-0.20 ▼	-3.17	6,200	6,200	6,000	256,820	1,566,602,000
07/10/2014	6,300	0.00 ■■	0.00	6,400	6,400	6,100	155,120	977,256,000
06/10/2014	6,300	0.40 ▲	6.78	6,200	6,300	6,200	616,890	3,886,407,000
03/10/2014	5,900	0.30 ▲	5.36	5,700	5,900	5,700	369,770	2,181,643,000
02/10/2014	5,600	0.00 ■■	0.00	5,600	5,600	5,500	251,270	1,407,112,000
01/10/2014	5,600	0.00 ■■	0.00	5,600	5,700	5,500	95,060	532,336,000
30/09/2014	5,600	0.20 ▲	3.70	5,500	5,600	5,400	33,560	187,936,000
29/09/2014	5,400	-0.10 ▼	-1.82	5,500	5,600	5,400	55,620	300,348,000
26/09/2014	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	91,450	502,975,000
25/09/2014	5,700	0.10 ▲	1.79	5,500	5,700	5,500	90,530	516,021,000
24/09/2014	5,600	0.10 ▲	1.82	5,600	5,600	5,500	91,430	512,008,000
23/09/2014	5,500	0.00 ■■	0.00	5,400	5,600	5,400	47,980	263,890,000
22/09/2014	5,500	0.00 ■■	0.00	5,600	5,800	5,500	131,300	722,150,000
19/09/2014	5,500	-0.10 ▼	-1.79	5,600	5,700	5,500	56,330	309,815,000
18/09/2014	5,600	-0.20 ▼	-3.45	5,700	5,800	5,500	173,020	968,912,000
17/09/2014	5,800	-0.10 ▼	-1.69	5,900	6,000	5,600	104,680	607,144,000
16/09/2014	5,900	0.10 ▲	1.72	5,800	5,900	5,700	172,830	1,019,697,000
15/09/2014	5,800	0.20 ▲	3.57	5,600	5,900	5,600	723,590	4,196,822,000
12/09/2014	5,600	0.10 ▲	1.82	5,300	5,600	5,300	290,360	1,626,016,000
11/09/2014	5,500	0.00 ■■	0.00	5,300	5,500	5,300	95,580	525,690,000
10/09/2014	5,500	0.10 ▲	1.85	5,300	5,500	5,200	59,260	325,930,000
09/09/2014	5,400	-0.20 ▼	-3.57	5,700	5,700	5,300	340,350	1,837,890,000
08/09/2014	5,600	0.00 ■■	0.00	5,600	5,700	5,500	240,470	1,346,632,000
05/09/2014	5,600	0.20 ▲	3.70	5,400	5,600	5,400	214,580	1,201,648,000
04/09/2014	5,400	-0.10 ▼	-1.82	5,400	5,500	5,400	132,150	713,610,000
03/09/2014	5,500	0.20 ▲	3.77	5,400	5,500	5,400	137,120	754,160,000
29/08/2014	5,300	0.00 ■■	0.00	5,300	5,400	5,200	143,130	758,589,000
28/08/2014	5,300	0.10 ▲	1.92	5,200	5,300	5,200	80,940	428,982,000
27/08/2014	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	113,810	591,812,000
26/08/2014	5,300	-0.10 ▼	-1.85	5,400	5,400	5,200	72,730	385,469,000
25/08/2014	5,400	0.10 ▲	1.89	5,400	5,400	5,300	118,640	640,656,000
22/08/2014	5,300	0.10 ▲	1.92	5,200	5,400	5,200	117,750	624,075,000
21/08/2014	5,200	-0.10 ▼	-1.89	5,200	5,300	5,200	62,420	324,584,000
20/08/2014	5,300	0.10 ▲	1.92	5,200	5,300	5,100	18,360	97,308,000
19/08/2014	5,200	0.10 ▲	1.96	5,200	5,300	5,200	80,600	419,120,000
18/08/2014	5,100	0.00 ■■	0.00	5,100	5,300	5,100	70,060	357,306,000
15/08/2014	5,100	-0.20 ▼	-3.77	5,200	5,300	5,100	63,300	322,830,000
14/08/2014	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	42,150	223,395,000
13/08/2014	5,400	0.10 ▲	1.89	5,200	5,400	5,200	62,210	335,934,000
12/08/2014	5,300	0.00 ■■	0.00	5,200	5,300	5,200	57,460	304,538,000
11/08/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,200	99,240	525,972,000
08/08/2014	5,300	0.00 ■■	0.00	5,200	5,300	5,100	94,370	500,161,000
07/08/2014	5,300	0.10 ▲	1.92	5,200	5,300	5,200	52,920	280,476,000
06/08/2014	5,200	-0.10 ▼	-1.89	5,200	5,300	5,200	158,840	825,968,000
05/08/2014	5,300	0.20 ▲	3.92	5,200	5,300	5,100	116,040	615,012,000
04/08/2014	5,100	0.00 ■■	0.00	5,100	5,200	5,100	87,130	444,363,000
01/08/2014	5,100	-0.10 ▼	-1.92	5,100	5,100	5,000	195,730	998,223,000
31/07/2014	5,200	0.10 ▲	1.96	5,000	5,200	5,000	12,150	63,180,000
30/07/2014	5,100	0.00 ■■	0.00	5,200	5,200	5,000	72,100	367,710,000
29/07/2014	5,100	0.20 ▲	4.08	4,900	5,100	4,900	82,280	419,628,000
28/07/2014	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	137,570	674,093,000
25/07/2014	5,100	-0.30 ▼	-5.56	5,300	5,400	5,100	327,810	1,671,831,000
24/07/2014	5,400	0.00 ■■	0.00	5,300	5,400	5,200	133,480	720,792,000
23/07/2014	5,400	0.00 ■■	0.00	5,300	5,400	5,200	203,900	1,101,060,000
22/07/2014	5,400	0.00 ■■	0.00	5,400	5,500	5,300	75,560	408,024,000
21/07/2014	5,400	-0.30 ▼	-5.26	5,500	5,600	5,400	344,960	1,862,784,000
18/07/2014	5,700	0.20 ▲	3.64	5,400	5,700	5,400	125,230	713,811,000
17/07/2014	5,500	0.00 ■■	0.00	5,400	5,500	5,400	113,660	625,130,000
16/07/2014	5,500	-0.20 ▼	-3.51	5,700	5,900	5,400	339,570	1,867,635,000
15/07/2014	5,700	-0.10 ▼	-1.72	5,900	5,900	5,600	166,910	951,387,000
14/07/2014	5,800	0.00 ■■	0.00	5,800	5,900	5,800	137,140	795,412,000
11/07/2014	5,800	0.20 ▲	3.57	5,600	5,900	5,600	732,250	4,247,050,000
10/07/2014	5,600	0.10 ▲	1.82	5,500	5,700	5,400	529,460	2,964,976,000
09/07/2014	5,500	0.10 ▲	1.85	5,400	5,600	5,400	348,330	1,915,815,000
08/07/2014	5,400	-0.10 ▼	-1.82	5,400	5,500	5,300	63,610	343,494,000
07/07/2014	5,500	0.00 ■■	0.00	5,400	5,500	5,300	80,980	445,390,000
04/07/2014	5,500	0.10 ▲	1.85	5,500	5,500	5,400	150,130	825,715,000
03/07/2014	5,400	0.20 ▲	3.85	5,200	5,400	5,200	472,880	2,553,552,000
02/07/2014	5,200	0.00 ■■	0.00	5,100	5,200	5,100	80,480	418,496,000
01/07/2014	5,200	0.20 ▲	4.00	5,100	5,200	5,000	120,350	625,820,000
30/06/2014	5,000	-0.10 ▼	-1.96	5,000	5,100	5,000	177,500	887,500,000
27/06/2014	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	32,420	165,342,000
26/06/2014	5,200	0.00 ■■	0.00	5,100	5,300	5,100	140,430	730,236,000
25/06/2014	5,200	0.10 ▲	1.96	5,100	5,300	5,100	150,100	780,520,000
24/06/2014	5,100	0.10 ▲	2.00	5,100	5,100	5,000	42,850	218,535,000
23/06/2014	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	61,850	309,250,000
20/06/2014	5,100	0.00 ■■	0.00	5,200	5,300	5,100	28,450	145,095,000
19/06/2014	5,100	-0.20 ▼	-3.77	5,300	5,300	5,000	83,180	424,218,000
18/06/2014	5,300	0.20 ▲	3.92	5,100	5,400	5,100	526,500	2,790,450,000
17/06/2014	5,100	0.00 ■■	0.00	5,000	5,200	5,000	120,900	616,590,000
16/06/2014	5,100	-0.10 ▼	-1.92	5,100	5,100	5,000	9,010	45,951,000
13/06/2014	5,200	0.10 ▲	1.96	5,000	5,200	5,000	93,130	484,276,000
12/06/2014	5,100	0.00 ■■	0.00	5,000	5,100	5,000	85,460	435,846,000
11/06/2014	5,100	0.10 ▲	2.00	5,000	5,100	5,000	26,870	137,037,000
10/06/2014	5,000	-0.20 ▼	-3.85	5,000	5,000	4,900	118,760	593,800,000
09/06/2014	5,200	0.00 ■■	0.00	5,000	5,200	5,000	48,920	254,384,000
06/06/2014	5,200	0.00 ■■	0.00	5,000	5,200	5,000	46,460	241,592,000
05/06/2014	5,200	0.10 ▲	1.96	5,000	5,200	4,900	93,370	485,524,000
04/06/2014	5,100	-0.10 ▼	-1.92	5,100	5,100	5,000	111,640	569,364,000
03/06/2014	5,200	0.30 ▲	6.12	5,200	5,200	5,000	31,180	162,136,000
02/06/2014	4,900	-0.30 ▼	-5.77	5,100	5,100	4,900	92,970	455,553,000
30/05/2014	5,200	0.00 ■■	0.00	5,200	5,300	5,100	83,690	435,188,000
29/05/2014	5,200	-0.30 ▼	-5.45	5,400	5,400	5,200	163,310	849,212,000
28/05/2014	5,500	0.00 ■■	0.00	5,500	5,600	5,400	136,480	750,640,000
27/05/2014	5,500	0.00 ■■	0.00	5,300	5,600	5,200	191,400	1,052,700,000
26/05/2014	5,500	0.10 ▲	1.85	5,300	5,700	5,200	74,110	407,605,000
23/05/2014	5,400	0.00 ■■	0.00	5,300	5,400	5,200	76,590	413,586,000
22/05/2014	5,400	-0.30 ▼	-5.26	5,700	5,700	5,400	356,980	1,927,692,000
21/05/2014	5,700	0.30 ▲	5.56	5,500	5,700	5,500	218,690	1,246,533,000
20/05/2014	5,400	0.30 ▲	5.88	5,100	5,400	5,000	131,100	707,940,000
19/05/2014	5,100	0.30 ▲	6.25	4,800	5,100	4,800	212,360	1,083,036,000
16/05/2014	4,800	0.30 ▲	6.67	4,600	4,800	4,500	136,820	656,736,000
15/05/2014	4,500	-0.10 ▼	-2.17	4,700	4,800	4,300	189,490	852,705,000
14/05/2014	4,600	0.10 ▲	2.22	4,200	4,800	4,200	122,510	563,546,000
13/05/2014	4,500	-0.20 ▼	-4.26	4,500	4,600	4,400	283,020	1,273,590,000
12/05/2014	4,700	-0.30 ▼	-6.00	4,800	4,800	4,700	154,160	724,552,000
09/05/2014	5,000	0.00 ■■	0.00	4,900	5,000	4,800	89,020	445,100,000
08/05/2014	5,000	-0.30 ▼	-5.66	5,100	5,100	5,000	225,550	1,127,750,000
07/05/2014	5,300	-0.10 ▼	-1.85	5,400	5,400	5,200	52,060	275,918,000
06/05/2014	5,400	-0.20 ▼	-3.57	5,400	5,500	5,300	151,700	819,180,000
05/05/2014	5,600	-0.30 ▼	-5.08	5,800	6,000	5,500	65,340	365,904,000
29/04/2014	5,900	0.10 ▲	1.72	5,700	5,900	5,700	51,380	303,142,000
28/04/2014	5,800	-0.30 ▼	-4.92	6,100	6,100	5,800	102,080	592,064,000
25/04/2014	6,100	0.20 ▲	3.39	6,100	6,300	6,100	108,990	664,839,000
24/04/2014	5,900	0.30 ▲	5.36	5,600	5,900	5,600	181,770	1,072,443,000
23/04/2014	5,600	-0.20 ▼	-3.45	5,800	5,900	5,500	80,810	452,536,000
22/04/2014	5,800	0.20 ▲	3.57	5,700	5,900	5,500	89,010	516,258,000
21/04/2014	5,600	-0.40 ▼	-6.67	5,900	6,000	5,600	101,140	566,384,000
18/04/2014	6,000	-0.30 ▼	-4.76	6,300	6,300	5,900	160,590	963,540,000
17/04/2014	6,300	0.20 ▲	3.28	6,300	6,300	6,200	59,300	373,590,000
16/04/2014	6,100	-0.10 ▼	-1.61	6,000	6,400	6,000	297,610	1,815,421,000
15/04/2014	6,200	-0.40 ▼	-6.06	6,500	6,500	6,200	291,360	1,806,432,000
14/04/2014	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	215,470	1,422,102,000
11/04/2014	6,700	0.00 ■■	0.00	6,500	6,700	6,400	193,640	1,297,388,000
10/04/2014	6,700	0.00 ■■	0.00	6,700	6,800	6,600	125,440	840,448,000
08/04/2014	6,700	0.20 ▲	3.08	6,400	6,800	6,400	155,210	1,039,907,000
07/04/2014	6,500	0.00 ■■	0.00	6,300	6,700	6,300	141,090	917,085,000
04/04/2014	6,500	0.10 ▲	1.56	6,500	6,600	6,300	174,920	1,136,980,000
03/04/2014	6,400	0.40 ▲	6.67	6,300	6,400	6,100	280,520	1,795,328,000
02/04/2014	6,000	-0.40 ▼	-6.25	6,200	6,400	6,000	392,440	2,354,640,000
01/04/2014	6,400	-0.30 ▼	-4.48	6,600	6,600	6,300	773,510	4,950,464,000
31/03/2014	6,700	-0.10 ▼	-1.47	7,000	7,000	6,700	241,250	1,616,375,000
28/03/2014	6,800	-0.20 ▼	-2.86	7,000	7,300	6,700	286,250	1,946,500,000
27/03/2014	7,000	-0.30 ▼	-4.11	7,100	7,100	6,800	641,240	4,488,680,000
26/03/2014	7,300	-0.50 ▼	-6.41	7,800	7,900	7,300	772,400	5,638,520,000
25/03/2014	7,800	-0.10 ▼	-1.27	7,900	7,900	7,500	1,343,140	10,476,492,000
24/03/2014	7,900	0.30 ▲	3.95	7,500	8,100	7,500	805,420	6,362,818,000
21/03/2014	7,600	-0.10 ▼	-1.30	7,800	7,800	7,600	649,640	4,937,264,000
20/03/2014	7,700	0.50 ▲	6.94	7,700	7,700	7,400	816,540	6,287,358,000
19/03/2014	7,200	0.40 ▲	5.88	7,200	7,200	7,100	813,870	5,859,864,000
18/03/2014	6,800	-0.20 ▼	-2.86	7,100	7,200	6,800	806,510	5,484,268,000
17/03/2014	7,000	0.40 ▲	6.06	6,900	7,000	6,800	1,060,930	7,426,510,000
14/03/2014	6,600	0.40 ▲	6.45	6,500	6,600	6,500	991,940	6,546,804,000
13/03/2014	6,200	0.40 ▲	6.90	5,700	6,200	5,700	763,940	4,736,428,000
12/03/2014	5,800	-0.10 ▼	-1.69	5,800	6,000	5,700	575,590	3,338,422,000
11/03/2014	5,900	-0.10 ▼	-1.67	6,000	6,100	5,600	574,150	3,387,485,000
10/03/2014	6,000	0.30 ▲	5.26	5,800	6,000	5,700	860,770	5,164,620,000
07/03/2014	5,700	0.30 ▲	5.56	5,400	5,700	5,300	1,187,180	6,766,926,000
06/03/2014	5,400	-0.10 ▼	-1.82	5,300	5,500	5,300	449,110	2,425,194,000
05/03/2014	5,500	0.10 ▲	1.85	5,400	5,500	5,300	189,740	1,043,570,000
04/03/2014	5,400	0.20 ▲	3.85	5,300	5,500	5,300	666,490	3,599,046,000
03/03/2014	5,200	0.30 ▲	6.12	4,900	5,200	4,900	1,328,770	6,909,604,000
28/02/2014	4,900	0.10 ▲	2.08	4,800	4,900	4,800	78,090	382,641,000
27/02/2014	4,800	0.00 ■■	0.00	4,800	4,900	4,700	187,190	898,512,000
26/02/2014	4,800	0.00 ■■	0.00	4,800	4,900	4,700	239,860	1,151,328,000
25/02/2014	4,800	-0.10 ▼	-2.04	4,800	4,800	4,700	306,290	1,470,192,000
24/02/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,700	26,960	132,104,000
21/02/2014	4,900	0.10 ▲	2.08	4,800	4,900	4,700	173,800	851,620,000
20/02/2014	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	254,010	1,219,248,000
19/02/2014	5,000	0.00 ■■	0.00	5,000	5,000	4,900	152,430	762,150,000
18/02/2014	5,000	0.00 ■■	0.00	5,100	5,100	4,900	128,300	641,500,000
17/02/2014	5,000	0.10 ▲	2.04	4,800	5,000	4,800	82,590	412,950,000
14/02/2014	4,900	0.20 ▲	4.26	4,700	4,900	4,600	192,430	942,907,000
13/02/2014	4,700	-0.10 ▼	-2.08	4,700	4,800	4,600	106,180	499,046,000
12/02/2014	4,800	0.10 ▲	2.13	4,600	4,800	4,600	110,220	529,056,000
11/02/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,600	109,600	515,120,000
10/02/2014	4,700	0.00 ■■	0.00	4,600	4,700	4,600	122,640	576,408,000
07/02/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,600	82,090	385,823,000
06/02/2014	4,700	0.00 ■■	0.00	4,700	4,800	4,600	34,640	162,808,000
27/01/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,600	21,930	103,071,000
24/01/2014	4,700	0.10 ▲	2.17	4,600	4,900	4,500	175,220	823,534,000
23/01/2014	4,600	0.00 ■■	0.00	4,600	4,700	4,500	75,130	345,598,000
22/01/2014	4,600	0.00 ■■	0.00	4,700	4,700	4,500	89,800	413,080,000
21/01/2014	4,600	0.00 ■■	0.00	4,800	4,800	4,600	221,920	1,020,832,000
20/01/2014	4,600	0.30 ▲	6.98	4,400	4,600	4,400	217,790	1,001,834,000
17/01/2014	4,300	0.00 ■■	0.00	4,300	4,400	4,300	35,480	152,564,000
16/01/2014	4,300	0.00 ■■	0.00	4,400	4,400	4,300	58,010	249,443,000
15/01/2014	4,300	-0.10 ▼	-2.27	4,400	4,500	4,300	49,450	212,635,000
14/01/2014	4,400	0.10 ▲	2.33	4,400	4,400	4,300	46,550	204,820,000
13/01/2014	4,300	-0.20 ▼	-4.44	4,400	4,500	4,300	38,870	167,141,000
10/01/2014	4,500	0.10 ▲	2.27	4,400	4,500	4,400	92,850	417,825,000
09/01/2014	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	64,910	285,604,000
08/01/2014	4,500	0.10 ▲	2.27	4,400	4,500	4,400	85,520	384,840,000
07/01/2014	4,400	0.10 ▲	2.33	4,300	4,500	4,300	139,830	615,252,000
06/01/2014	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	70,680	303,924,000
03/01/2014	4,400	-0.10 ▼	-2.22	4,400	4,500	4,300	109,640	482,416,000
02/01/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,300	89,740	403,830,000
31/12/2013	4,500	0.10 ▲	2.27	4,400	4,500	4,400	38,970	175,365,000
30/12/2013	4,400	-0.10 ▼	-2.22	4,400	4,500	4,400	40,800	179,520,000
27/12/2013	4,500	-0.10 ▼	-2.17	4,500	4,600	4,500	87,610	394,245,000
26/12/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,500	89,220	410,412,000
25/12/2013	4,600	0.10 ▲	2.22	4,500	4,600	4,500	45,880	211,048,000
24/12/2013	4,500	-0.10 ▼	-2.17	4,500	4,600	4,400	69,680	313,560,000
23/12/2013	4,600	0.10 ▲	2.22	4,600	4,600	4,500	201,270	925,842,000
20/12/2013	4,500	0.00 ■■	0.00	4,500	4,600	4,400	51,920	233,640,000
19/12/2013	4,500	0.10 ▲	2.27	4,500	4,600	4,500	169,940	764,730,000
18/12/2013	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	29,100	128,040,000
17/12/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,400	66,960	301,320,000
16/12/2013	4,500	0.10 ▲	2.27	4,400	4,500	4,400	18,220	81,990,000
13/12/2013	4,400	0.00 ■■	0.00	4,400	4,500	4,400	46,090	202,796,000
12/12/2013	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	233,900	1,029,160,000
11/12/2013	4,500	-0.10 ▼	-2.17	4,600	4,600	4,400	84,550	380,475,000
10/12/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,600	80,640	370,944,000
09/12/2013	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	54,100	248,860,000
06/12/2013	4,700	0.00 ■■	0.00	4,600	4,700	4,600	24,070	113,129,000
05/12/2013	4,700	0.10 ▲	2.17	4,500	4,700	4,500	174,260	819,022,000
04/12/2013	4,600	-0.10 ▼	-2.13	4,700	4,800	4,600	64,050	294,630,000
03/12/2013	4,700	0.10 ▲	2.17	4,500	4,700	4,500	292,920	1,376,724,000
02/12/2013	4,600	-0.10 ▼	-2.13	4,700	4,700	4,500	71,270	327,842,000
29/11/2013	4,700	-0.10 ▼	-2.08	4,800	4,800	4,600	174,750	821,325,000
28/11/2013	4,800	0.00 ■■	0.00	4,800	4,900	4,700	64,760	310,848,000
27/11/2013	4,800	0.00 ■■	0.00	4,700	4,900	4,700	67,330	323,184,000
26/11/2013	4,800	0.10 ▲	2.13	4,600	4,900	4,600	67,320	323,136,000
25/11/2013	4,700	-0.20 ▼	-4.08	4,900	5,000	4,700	241,090	1,133,123,000
22/11/2013	4,900	0.10 ▲	2.08	4,800	5,000	4,800	137,340	672,966,000
21/11/2013	4,800	-0.10 ▼	-2.04	5,100	5,200	4,800	361,660	1,735,968,000
20/11/2013	4,900	0.30 ▲	6.52	4,600	4,900	4,500	452,810	2,218,769,000
19/11/2013	4,600	0.00 ■■	0.00	4,700	4,700	4,500	75,110	345,506,000
18/11/2013	4,600	0.00 ■■	0.00	4,500	4,700	4,500	212,350	976,810,000
15/11/2013	4,600	0.10 ▲	2.22	4,500	4,600	4,500	210,250	967,150,000
14/11/2013	4,500	-0.20 ▼	-4.26	4,600	4,700	4,500	160,890	724,005,000
13/11/2013	4,700	0.00 ■■	0.00	4,600	4,800	4,600	179,280	842,616,000
12/11/2013	4,700	0.30 ▲	6.82	4,400	4,700	4,400	759,910	3,571,577,000
11/11/2013	4,400	0.20 ▲	4.76	4,300	4,400	4,200	318,110	1,399,684,000
08/11/2013	4,200	-0.10 ▼	-2.33	4,200	4,300	4,200	67,370	282,954,000
07/11/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,200	195,430	840,349,000
06/11/2013	4,300	0.00 ■■	0.00	4,100	4,300	4,100	133,630	574,609,000
05/11/2013	4,300	0.10 ▲	2.38	4,300	4,400	4,300	213,050	916,115,000
04/11/2013	4,200	0.20 ▲	5.00	4,100	4,200	4,100	255,160	1,071,672,000
01/11/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	69,500	278,000,000
31/10/2013	4,100	-0.10 ▼	-2.38	4,100	4,200	4,000	123,340	505,694,000
30/10/2013	4,200	-0.10 ▼	-2.33	4,300	4,300	4,100	49,160	206,472,000
29/10/2013	4,300	0.10 ▲	2.38	4,300	4,300	4,200	87,360	375,648,000
28/10/2013	4,200	0.20 ▲	5.00	4,100	4,200	4,100	506,510	2,127,342,000
25/10/2013	4,000	0.00 ■■	0.00	3,900	4,100	3,900	79,850	319,400,000
24/10/2013	4,000	0.10 ▲	2.56	3,800	4,000	3,800	49,870	199,480,000
23/10/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,800	21,200	82,680,000
22/10/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,800	7,960	31,044,000
21/10/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,800	100,810	393,159,000
18/10/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,700	1,710	6,498,000
17/10/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	4,000	14,800,000
16/10/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,700	1,010	3,838,000
15/10/2013	3,700	0.00 ■■	0.00	3,600	3,700	3,600	420	1,554,000
14/10/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	1,010	3,737,000
11/10/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	3,120	11,544,000
10/10/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	9,450	34,965,000
09/10/2013	3,700	0.00 ■■	0.00	3,800	3,800	3,700	25,510	94,387,000
08/10/2013	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	3,000	11,100,000
07/10/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,700	10,420	39,596,000
04/10/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	210	777,000
03/10/2013	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	15,510	57,387,000
02/10/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,700	20,100	76,380,000
01/10/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,600	37,010	136,937,000
30/09/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,700	11,010	41,838,000
27/09/2013	3,700	0.00 ■■	0.00	3,800	3,800	3,700	70,350	260,295,000
26/09/2013	3,700	0.00 ■■	0.00	3,800	3,800	3,700	80,710	298,627,000
25/09/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,700	100,880	373,256,000
24/09/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	68,050	251,785,000
23/09/2013	3,800	0.00 ■■	0.00	3,600	3,800	3,600	2,750	10,450,000
20/09/2013	3,800	0.20 ▲	5.56	3,700	3,800	3,600	34,010	129,238,000
19/09/2013	3,600	-0.20 ▼	-5.26	3,600	3,800	3,600	1,010	3,636,000
18/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	28,000	106,400,000
17/09/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,700	10,210	38,798,000
16/09/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,800	12,350	48,165,000
13/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,700	20,100	76,380,000
12/09/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	24,510	93,138,000
11/09/2013	3,900	0.10 ▲	2.63	3,700	3,900	3,700	10,430	40,677,000
10/09/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	11,200	42,560,000
09/09/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,800	251,220	979,758,000
06/09/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,800	114,500	446,550,000
05/09/2013	3,900	0.00 ■■	0.00	3,800	3,900	3,800	217,600	848,640,000
04/09/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,800	70,910	276,549,000
03/09/2013	3,800	0.00 ■■	0.00	3,900	3,900	3,700	127,030	482,714,000
30/08/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	16,620	63,156,000
29/08/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	30	117,000
28/08/2013	3,900	0.00 ■■	0.00	4,000	4,000	3,900	29,450	114,855,000
27/08/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,900	15,310	59,709,000
26/08/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,900	55,110	214,929,000
23/08/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	132,830	518,037,000
22/08/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,900	135,550	528,645,000
21/08/2013	3,900	0.00 ■■	0.00	3,700	3,900	3,700	70,500	274,950,000
20/08/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,800	5,020	19,578,000
19/08/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,800	6,480	24,624,000
16/08/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,700	5,010	19,038,000
15/08/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,600	55,690	206,053,000
14/08/2013	3,800	0.20 ▲	5.56	3,600	3,800	3,600	16,610	63,118,000
13/08/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	17,200	61,920,000
12/08/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,600	11,970	44,289,000
09/08/2013	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	41,840	154,808,000
08/08/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	8,120	30,856,000
07/08/2013	3,900	0.00 ■■	0.00	3,800	3,900	3,800	8,490	33,111,000
06/08/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,800	1,450	5,655,000
05/08/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	9,000	34,200,000
02/08/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,800	10,010	39,039,000
01/08/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	11,000	41,800,000
31/07/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,700	10,270	39,026,000
30/07/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	32,560	123,728,000
29/07/2013	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	35,030	133,114,000
26/07/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,800	44,730	178,920,000
25/07/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	61,470	239,733,000
24/07/2013	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	8,000	31,200,000
23/07/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	12,500	50,000,000
22/07/2013	4,000	0.00 ■■	0.00	4,000	4,100	4,000	160,620	642,480,000
19/07/2013	4,000	0.10 ▲	2.56	4,000	4,100	3,900	78,070	312,280,000
18/07/2013	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	150,500	586,950,000
17/07/2013	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	27,180	108,720,000
16/07/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	55,010	225,541,000
15/07/2013	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	28,740	114,960,000
12/07/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	23,660	97,006,000
11/07/2013	4,000	0.10 ▲	2.56	4,000	4,000	3,900	113,620	454,480,000
10/07/2013	3,900	-0.10 ▼	-2.50	4,100	4,100	3,900	27,130	105,807,000
09/07/2013	4,000	0.00 ■■	0.00	4,000	4,100	4,000	161,490	645,960,000
08/07/2013	4,000	0.10 ▲	2.56	4,000	4,000	3,900	5,000	20,000,000
05/07/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,900	9,960	38,844,000
04/07/2013	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	69,000	269,100,000
03/07/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	47,280	189,120,000
02/07/2013	4,000	-0.10 ▼	-2.44	4,000	4,100	3,900	63,810	255,240,000
01/07/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,000	84,820	347,762,000
28/06/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,800	36,520	146,080,000
27/06/2013	3,900	0.10 ▲	2.63	3,900	3,900	3,800	70,710	275,769,000
26/06/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,800	117,010	444,638,000
25/06/2013	3,800	0.00 ■■	0.00	3,900	3,900	3,700	83,530	317,414,000
24/06/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	37,600	142,880,000
21/06/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	120,590	470,301,000
20/06/2013	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	93,790	365,781,000
19/06/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,000	54,700	224,270,000
18/06/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,000	35,850	146,985,000
17/06/2013	4,100	0.00 ■■	0.00	4,200	4,200	4,100	122,430	501,963,000
14/06/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,100	120,730	494,993,000
13/06/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	193,230	792,243,000
12/06/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,100	136,400	559,240,000
11/06/2013	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	197,440	809,504,000
10/06/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,100	320,250	1,345,050,000
07/06/2013	4,200	0.10 ▲	2.44	4,100	4,200	4,100	127,180	534,156,000
06/06/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	225,260	923,566,000
05/06/2013	4,000	0.00 ■■	0.00	4,000	4,100	4,000	183,810	735,240,000
04/06/2013	4,000	0.10 ▲	2.56	4,000	4,100	4,000	171,790	687,160,000
03/06/2013	3,900	-0.10 ▼	-2.50	3,900	4,100	3,900	182,450	711,555,000
31/05/2013	4,000	0.10 ▲	2.56	3,900	4,100	3,900	321,670	1,286,680,000
30/05/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,900	140,740	548,886,000
29/05/2013	3,900	0.20 ▲	5.41	3,800	3,900	3,800	181,940	709,566,000
28/05/2013	3,700	0.20 ▲	5.71	3,600	3,700	3,500	268,800	994,560,000
27/05/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,400	41,520	145,320,000
24/05/2013	3,500	0.20 ▲	6.06	3,400	3,500	3,400	36,460	127,610,000
23/05/2013	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	44,780	147,774,000
22/05/2013	3,400	0.00 ■■	0.00	3,500	3,500	3,400	87,750	298,350,000
21/05/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	20,990	71,366,000
20/05/2013	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	1,000	3,400,000
17/05/2013	3,500	0.10 ▲	2.94	3,500	3,500	3,400	10,030	35,105,000
16/05/2013	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	170	578,000
15/05/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,400	20,430	71,505,000
14/05/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	27,810	97,335,000
13/05/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,500	18,950	68,220,000
10/05/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,500	620	2,232,000
09/05/2013	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	2,010	7,035,000
08/05/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,500	6,170	22,212,000
07/05/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	6,000	21,600,000
06/05/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,500	59,520	214,272,000
03/05/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,400	8,600	30,100,000
02/05/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	27,000	91,800,000
26/04/2013	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	9,000	30,600,000
25/04/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,400	3,020	10,570,000
24/04/2013	3,400	0.00 ■■	0.00	3,300	3,500	3,300	17,350	58,990,000
23/04/2013	3,400	0.10 ▲	3.03	3,200	3,400	3,200	20,450	69,530,000
22/04/2013	3,300	-0.20 ▼	-5.71	3,400	3,400	3,300	19,740	65,142,000
18/04/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,400	31,920	111,720,000
17/04/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,500	2,520	9,072,000
16/04/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,400	29,300	102,550,000
15/04/2013	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	64,540	225,890,000
12/04/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	4,020	14,874,000
11/04/2013	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	35,100	129,870,000
10/04/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,700	35,990	136,762,000
09/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,800	7,460	29,094,000
08/04/2013	3,900	0.20 ▲	5.41	3,700	3,900	3,700	17,400	67,860,000
05/04/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	30,500	112,850,000
04/04/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,700	11,920	45,296,000
03/04/2013	3,700	-0.20 ▼	-5.13	3,800	3,800	3,700	7,090	26,233,000
02/04/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,800	9,130	35,607,000
01/04/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,700	7,200	27,360,000
29/03/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,700	24,560	93,328,000
28/03/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	35,020	133,076,000
27/03/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,700	52,260	198,588,000
26/03/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,800	7,810	30,459,000
25/03/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	11,660	44,308,000
22/03/2013	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	9,320	36,348,000
21/03/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,900	5,010	20,040,000
20/03/2013	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	62,510	243,789,000
19/03/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	4,050	16,200,000
18/03/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	14,160	56,640,000
15/03/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,900	72,890	291,560,000
14/03/2013	3,900	-0.20 ▼	-4.88	4,000	4,100	3,900	15,010	58,539,000
13/03/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	4,090	16,769,000
12/03/2013	4,000	-0.10 ▼	-2.44	4,000	4,100	3,900	128,920	515,680,000
11/03/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,000	78,190	320,579,000
08/03/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,000	29,650	121,565,000
07/03/2013	4,000	0.00 ■■	0.00	4,000	4,100	3,900	62,540	250,160,000
06/03/2013	4,000	0.00 ■■	0.00	3,900	4,000	3,900	119,190	476,760,000
05/03/2013	4,000	0.00 ■■	0.00	3,900	4,000	3,800	71,750	287,000,000
04/03/2013	4,000	0.00 ■■	0.00	4,000	4,100	3,900	45,930	183,720,000
01/03/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	78,240	312,960,000
28/02/2013	4,000	0.00 ■■	0.00	4,100	4,100	4,000	103,420	413,680,000
27/02/2013	4,000	0.00 ■■	0.00	4,000	4,100	3,900	55,570	222,280,000
26/02/2013	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	215,700	862,800,000
25/02/2013	4,200	-0.10 ▼	-2.33	4,200	4,300	4,200	49,650	208,530,000
22/02/2013	4,300	0.10 ▲	2.38	4,300	4,300	4,100	291,450	1,253,235,000
21/02/2013	4,200	-0.30 ▼	-6.67	4,500	4,600	4,200	256,250	1,076,250,000
20/02/2013	4,500	0.20 ▲	4.65	4,400	4,500	4,400	184,200	828,900,000
19/02/2013	4,300	0.20 ▲	4.88	4,100	4,300	4,100	380,210	1,634,903,000
18/02/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	116,780	478,798,000
08/02/2013	4,100	0.10 ▲	2.50	4,000	4,200	3,900	217,210	890,561,000
07/02/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	83,700	334,800,000
06/02/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	53,350	213,400,000
05/02/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	33,440	133,760,000
04/02/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	120,400	481,600,000
01/02/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,900	74,300	297,200,000
31/01/2013	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	78,710	306,969,000
30/01/2013	4,000	0.10 ▲	2.56	4,000	4,000	3,900	207,620	830,480,000
29/01/2013	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	140,510	547,989,000
28/01/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	141,720	581,052,000
25/01/2013	4,100	0.00 ■■	0.00	4,100	4,100	3,900	241,120	988,592,000
24/01/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	143,260	587,366,000
23/01/2013	4,000	0.00 ■■	0.00	4,000	4,100	3,900	98,030	392,120,000
22/01/2013	4,000	-0.30 ▼	-6.98	4,200	4,300	4,000	221,590	886,360,000
21/01/2013	4,300	-0.10 ▼	-2.27	4,500	4,500	4,300	268,530	1,154,679,000
18/01/2013	4,400	0.00 ■■	0.00	4,500	4,600	4,400	298,320	1,312,608,000
17/01/2013	4,400	0.20 ▲	4.76	4,400	4,400	4,400	399,220	1,756,568,000
16/01/2013	4,200	0.20 ▲	5.00	4,000	4,200	4,000	324,250	1,361,850,000
15/01/2013	4,000	0.10 ▲	2.56	3,800	4,100	3,800	138,860	555,440,000
14/01/2013	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	79,680	310,752,000
11/01/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,900	39,490	157,960,000
10/01/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,700	40,430	157,677,000
09/01/2013	3,800	0.00 ■■	0.00	3,700	3,900	3,700	291,200	1,106,560,000
08/01/2013	3,800	-0.20 ▼	-5.00	3,800	3,900	3,800	182,220	692,436,000
07/01/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,900	154,920	619,680,000
04/01/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,900	51,090	199,251,000
03/01/2013	3,900	0.00 ■■	0.00	4,000	4,000	3,800	192,650	751,335,000
02/01/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,700	194,780	759,642,000
28/12/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,800	126,380	480,244,000
27/12/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	142,630	541,994,000
26/12/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	274,000	1,013,800,000
25/12/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,500	441,000	1,587,600,000
24/12/2012	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	6,880	24,080,000
21/12/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	20,450	73,620,000
20/12/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	3,510	12,987,000
19/12/2012	3,800	0.10 ▲	2.70	3,600	3,800	3,600	25,790	98,002,000
18/12/2012	3,700	0.00 ■■	0.00	3,700	3,800	3,600	62,870	232,619,000
17/12/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	9,460	35,002,000
14/12/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	20,770	78,926,000
13/12/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	34,830	128,871,000
12/12/2012	3,800	0.00 ■■	0.00	3,700	3,800	3,700	61,980	235,524,000
11/12/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	50,190	190,722,000
10/12/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	12,930	49,134,000
07/12/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,600	201,520	745,624,000
06/12/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,500	148,760	535,536,000
05/12/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,500	156,690	548,415,000
04/12/2012	3,400	0.00 ■■	0.00	3,500	3,500	3,400	48,210	163,914,000
03/12/2012	3,400	0.00 ■■	0.00	3,500	3,500	3,400	86,010	292,434,000
30/11/2012	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	148,920	506,328,000
29/11/2012	3,500	0.00 ■■	0.00	3,500	3,600	3,500	104,110	364,385,000
28/11/2012	3,500	0.00 ■■	0.00	3,600	3,600	3,400	133,840	468,440,000
27/11/2012	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	21,300	74,550,000
26/11/2012	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	100,110	360,396,000
23/11/2012	3,700	0.00 ■■	0.00	3,600	3,700	3,600	112,060	414,622,000
22/11/2012	3,700	0.00 ■■	0.00	3,700	3,800	3,600	15,640	57,868,000
21/11/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	6,060	22,422,000
20/11/2012	3,700	0.00 ■■	0.00	3,700	3,800	3,700	18,220	67,414,000
19/11/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	7,650	28,305,000
16/11/2012	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	25,400	91,440,000
15/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,900	3,700	110,860	410,182,000
14/11/2012	3,800	0.00 ■■	0.00	3,900	3,900	3,700	58,390	221,882,000
13/11/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	160,450	609,710,000
12/11/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	48,220	178,414,000
09/11/2012	3,600	-0.10 ▼	-2.70	3,700	3,800	3,600	95,870	345,132,000
08/11/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	54,180	200,466,000
07/11/2012	3,800	0.00 ■■	0.00	3,700	3,900	3,700	53,180	202,084,000
06/11/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	144,170	547,846,000
05/11/2012	3,900	0.10 ▲	2.63	3,700	3,900	3,700	163,390	637,221,000
02/11/2012	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	90,290	343,102,000
01/11/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,800	125,480	501,920,000
31/10/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	95,570	372,723,000
30/10/2012	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	26,210	102,219,000
29/10/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,900	2,180	8,720,000
26/10/2012	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	20,770	81,003,000
25/10/2012	4,000	0.00 ■■	0.00	4,100	4,100	3,900	22,440	89,760,000
24/10/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	27,530	110,120,000
23/10/2012	3,900	0.00 ■■	0.00	3,900	4,000	3,900	9,120	35,568,000
22/10/2012	3,900	-0.10 ▼	-2.50	3,800	3,900	3,800	8,600	33,540,000
19/10/2012	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	21,320	85,280,000
18/10/2012	4,200	0.00 ■■	0.00	4,000	4,300	4,000	75,990	319,158,000
17/10/2012	4,200	-0.20 ▼	-4.55	4,200	4,400	4,200	53,550	224,910,000
16/10/2012	4,400	0.20 ▲	4.76	4,000	4,400	4,000	88,240	388,256,000
15/10/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	20,700	86,940,000
12/10/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	59,270	237,080,000
11/10/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	100,090	390,351,000
10/10/2012	3,800	0.00 ■■	0.00	3,700	3,800	3,700	24,750	94,050,000
09/10/2012	3,800	0.00 ■■	0.00	3,700	3,800	3,700	45,420	172,596,000
08/10/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	19,430	73,834,000
05/10/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	1,490	5,662,000
04/10/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	14,510	55,138,000
03/10/2012	3,800	0.00 ■■	0.00	3,700	3,800	3,700	9,210	34,998,000
02/10/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	13,740	52,212,000
01/10/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,800	37,730	143,374,000
28/09/2012	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	57,320	217,816,000
27/09/2012	3,900	0.00 ■■	0.00	3,900	4,000	3,900	7,210	28,119,000
26/09/2012	3,900	0.00 ■■	0.00	4,000	4,000	3,800	44,280	172,692,000
25/09/2012	3,900	-0.10 ▼	-2.50	3,900	4,100	3,800	37,060	144,534,000
24/09/2012	4,000	-0.20 ▼	-4.76	4,000	4,200	4,000	160	640,000
21/09/2012	4,200	0.10 ▲	2.44	4,100	4,200	4,100	3,620	15,204,000
20/09/2012	4,100	0.00 ■■	0.00	4,200	4,200	3,900	60,950	249,895,000
19/09/2012	4,100	-0.10 ▼	-2.38	4,000	4,200	4,000	11,690	47,929,000
18/09/2012	4,200	-0.20 ▼	-4.55	4,400	4,400	4,200	17,810	74,802,000
17/09/2012	4,400	-0.10 ▼	-2.22	4,400	4,600	4,400	9,380	41,272,000
14/09/2012	4,500	0.20 ▲	4.65	4,500	4,500	4,300	19,820	89,190,000
13/09/2012	4,300	0.00 ■■	0.00	4,200	4,300	4,100	6,320	27,176,000
12/09/2012	4,300	0.20 ▲	4.88	4,200	4,300	4,200	23,600	101,480,000
11/09/2012	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	20,400	83,640,000
10/09/2012	4,300	-0.20 ▼	-4.44	4,600	4,600	4,300	2,700	11,610,000
07/09/2012	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	8,200	36,900,000
06/09/2012	4,700	-0.10 ▼	-2.08	4,600	4,700	4,600	7,010	32,947,000
05/09/2012	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	10,010	48,048,000
04/09/2012	5,000	0.00 ■■	0.00	5,000	5,000	4,800	14,470	72,350,000
31/08/2012	5,000	0.00 ■■	0.00	5,000	5,000	4,800	45,170	225,850,000
30/08/2012	5,000	0.10 ▲	2.04	5,000	5,000	4,900	8,990	44,950,000
29/08/2012	4,900	0.10 ▲	2.08	4,800	5,000	4,800	47,730	233,877,000
28/08/2012	4,800	0.00 ■■	0.00	4,700	4,800	4,600	1,020	4,896,000
27/08/2012	4,800	-0.10 ▼	-2.04	4,900	4,900	4,700	49,910	239,568,000
24/08/2012	4,900	-0.20 ▼	-3.92	4,900	5,000	4,900	20,640	101,136,000
23/08/2012	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	7,820	39,882,000
22/08/2012	5,300	-0.20 ▼	-3.64	5,300	5,400	5,300	10,800	57,240,000
21/08/2012	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	7,710	42,405,000
20/08/2012	5,700	0.10 ▲	1.79	5,600	5,700	5,600	23,650	134,805,000
17/08/2012	5,600	-0.10 ▼	-1.75	5,500	5,700	5,500	10,390	58,184,000
16/08/2012	5,700	0.10 ▲	1.79	5,500	5,700	5,400	11,980	68,286,000
15/08/2012	5,600	0.10 ▲	1.82	5,500	5,600	5,300	68,640	384,384,000
14/08/2012	5,500	0.10 ▲	1.85	5,300	5,500	5,300	13,010	71,555,000
13/08/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	16,850	90,990,000
10/08/2012	5,400	0.00 ■■	0.00	5,400	5,500	5,300	37,120	200,448,000
09/08/2012	5,400	0.00 ■■	0.00	5,500	5,600	5,400	12,120	65,448,000
08/08/2012	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	34,110	184,194,000
07/08/2012	5,600	-0.10 ▼	-1.75	5,700	5,800	5,500	45,160	252,896,000
06/08/2012	5,700	0.00 ■■	0.00	5,800	5,800	5,500	39,330	224,181,000
03/08/2012	5,700	-0.20 ▼	-3.39	5,700	5,900	5,700	65,160	371,412,000
02/08/2012	5,900	0.00 ■■	0.00	5,700	5,900	5,700	22,940	135,346,000
01/08/2012	5,900	0.00 ■■	0.00	5,800	6,000	5,700	73,600	434,240,000
31/07/2012	5,900	-0.10 ▼	-1.67	6,100	6,100	5,800	50,310	296,829,000
30/07/2012	6,000	-0.10 ▼	-1.64	6,100	6,100	5,900	72,290	433,740,000
27/07/2012	6,100	0.20 ▲	3.39	6,000	6,100	5,700	81,910	499,651,000
26/07/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,900	89,700	529,230,000
25/07/2012	5,700	-1.40 ▼	-19.72	5,900	5,900	5,600	23,000	131,100,000
24/07/2012	7,600	-0.20 ▼	-2.56	7,700	7,800	7,500	316,740	2,407,224,000
23/07/2012	7,800	0.00 ■■	0.00	7,800	7,900	7,700	120,760	941,928,000
20/07/2012	7,800	-0.20 ▼	-2.50	7,900	8,100	7,800	142,080	1,108,224,000
19/07/2012	8,000	0.00 ■■	0.00	8,000	8,200	7,900	83,310	666,480,000
18/07/2012	8,000	0.10 ▲	1.27	8,000	8,100	7,900	110,930	887,440,000
17/07/2012	7,900	0.00 ■■	0.00	7,900	8,000	7,600	188,900	1,492,310,000
16/07/2012	7,900	-0.40 ▼	-4.82	8,300	8,300	7,900	115,430	911,897,000
13/07/2012	8,300	0.10 ▲	1.22	8,300	8,400	8,200	147,800	1,226,740,000
12/07/2012	8,200	0.10 ▲	1.23	8,300	8,300	8,100	123,640	1,013,848,000
11/07/2012	8,100	0.30 ▲	3.85	8,000	8,100	8,000	411,360	3,332,016,000
10/07/2012	7,800	0.30 ▲	4.00	7,300	7,800	7,200	349,480	2,725,944,000
09/07/2012	7,500	0.00 ■■	0.00	7,700	7,700	7,200	15,130	113,475,000
06/07/2012	7,500	-0.30 ▼	-3.85	7,800	7,800	7,500	59,720	447,900,000
05/07/2012	7,800	0.20 ▲	2.63	7,600	7,900	7,600	226,210	1,764,438,000
04/07/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,600	97,550	741,380,000
03/07/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,000	50,090	365,657,000
02/07/2012	7,300	-0.30 ▼	-3.95	7,300	7,400	7,300	32,340	236,082,000
29/06/2012	7,600	0.20 ▲	2.70	7,700	7,700	7,600	10,110	76,836,000
28/06/2012	7,400	-0.20 ▼	-2.63	7,400	7,800	7,400	21,810	161,394,000
27/06/2012	7,600	0.10 ▲	1.33	7,500	7,800	7,300	40,310	306,356,000
26/06/2012	7,500	-0.30 ▼	-3.85	7,600	7,600	7,500	31,370	235,275,000
25/06/2012	7,800	-0.40 ▼	-4.88	8,200	8,200	7,800	25,380	197,964,000
22/06/2012	8,200	0.10 ▲	1.23	8,100	8,200	8,000	50,620	415,084,000
21/06/2012	8,100	0.30 ▲	3.85	7,900	8,100	7,900	132,750	1,075,275,000
20/06/2012	7,800	0.30 ▲	4.00	7,500	7,800	7,400	109,680	855,504,000
19/06/2012	7,500	-0.10 ▼	-1.32	7,600	7,600	7,400	9,510	71,325,000
18/06/2012	7,600	0.20 ▲	2.70	7,300	7,700	7,300	46,420	352,792,000
15/06/2012	7,400	-0.10 ▼	-1.33	7,400	7,400	7,200	13,500	99,900,000
14/06/2012	7,500	0.00 ■■	0.00	7,200	7,500	7,200	20	150,000
13/06/2012	7,500	0.00 ■■	0.00	7,300	7,500	7,300	180	1,350,000
12/06/2012	7,500	0.00 ■■	0.00	7,300	7,500	7,300	5,110	38,325,000
11/06/2012	7,500	0.20 ▲	2.74	7,300	7,500	7,300	14,030	105,225,000
08/06/2012	7,300	-0.30 ▼	-3.95	7,500	7,600	7,300	17,350	126,655,000
07/06/2012	7,600	0.00 ■■	0.00	7,500	7,600	7,500	25,820	196,232,000
06/06/2012	7,600	0.10 ▲	1.33	7,500	7,600	7,500	17,030	129,428,000
05/06/2012	7,500	0.30 ▲	4.17	7,300	7,500	7,100	8,110	60,825,000
04/06/2012	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	3,470	24,984,000
01/06/2012	7,500	0.30 ▲	4.17	7,300	7,500	7,300	137,440	1,030,800,000
31/05/2012	7,200	-0.20 ▼	-2.70	7,500	7,500	7,100	8,180	58,896,000
30/05/2012	7,400	-0.20 ▼	-2.63	7,400	7,600	7,400	171,170	1,266,658,000
29/05/2012	7,600	-0.10 ▼	-1.30	7,700	7,700	7,400	159,680	1,213,568,000
28/05/2012	7,700	0.10 ▲	1.32	7,700	7,800	7,500	90,380	695,926,000
25/05/2012	7,600	0.10 ▲	1.33	7,700	7,700	7,400	84,290	640,604,000
24/05/2012	7,500	0.10 ▲	1.35	7,300	7,500	7,100	66,920	501,900,000
23/05/2012	7,400	-0.30 ▼	-3.90	7,500	7,500	7,400	11,110	82,214,000
22/05/2012	7,700	-0.30 ▼	-3.75	7,900	8,000	7,700	55,330	426,041,000
21/05/2012	8,000	0.10 ▲	1.27	7,900	8,000	7,800	29,980	239,840,000
18/05/2012	7,900	0.00 ■■	0.00	7,600	7,900	7,600	60,930	481,347,000
17/05/2012	7,900	0.10 ▲	1.28	7,600	7,900	7,500	95,170	751,843,000
16/05/2012	7,800	0.20 ▲	2.63	7,400	7,800	7,300	159,230	1,241,994,000
15/05/2012	7,600	-0.30 ▼	-3.80	7,600	8,000	7,600	128,500	976,600,000
14/05/2012	7,900	-0.40 ▼	-4.82	8,000	8,200	7,900	64,470	509,313,000
11/05/2012	8,300	-0.20 ▼	-2.35	8,500	8,500	8,100	88,450	734,135,000
10/05/2012	8,500	0.30 ▲	3.66	8,600	8,600	8,500	113,990	968,915,000
09/05/2012	8,200	0.30 ▲	3.80	8,200	8,200	8,200	131,630	1,079,366,000
08/05/2012	7,900	0.30 ▲	3.95	7,900	7,900	7,600	155,520	1,228,608,000
07/05/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,500	91,090	692,284,000
04/05/2012	7,300	0.30 ▲	4.29	7,000	7,300	7,000	195,210	1,425,033,000
03/05/2012	7,000	0.00 ■■	0.00	7,000	7,100	6,800	120,140	840,980,000
02/05/2012	7,000	0.20 ▲	2.94	6,900	7,000	6,700	51,220	358,540,000
27/04/2012	6,800	-0.10 ▼	-1.45	6,800	6,800	6,600	16,840	114,512,000
26/04/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	21,840	150,696,000
25/04/2012	6,900	0.10 ▲	1.47	6,500	6,900	6,500	138,300	954,270,000
24/04/2012	6,800	0.30 ▲	4.62	6,300	6,800	6,300	25,610	174,148,000
23/04/2012	6,500	0.10 ▲	1.56	6,300	6,500	6,300	30,600	198,900,000
20/04/2012	6,400	0.00 ■■	0.00	6,400	6,400	6,400	7,400	47,360,000
19/04/2012	6,400	-0.30 ▼	-4.48	6,500	6,500	6,400	37,720	241,408,000
18/04/2012	6,700	0.10 ▲	1.52	6,500	6,700	6,400	47,820	320,394,000
17/04/2012	6,600	0.10 ▲	1.54	6,500	6,600	6,500	56,000	369,600,000
16/04/2012	6,500	0.10 ▲	1.56	6,500	6,500	6,400	26,030	169,195,000
13/04/2012	6,400	-0.20 ▼	-3.03	6,600	6,600	6,400	47,860	306,304,000
12/04/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,400	14,220	93,852,000
11/04/2012	6,600	0.30 ▲	4.76	6,300	6,600	6,300	29,100	192,060,000
10/04/2012	6,300	0.30 ▲	5.00	6,300	6,300	6,200	40,970	258,111,000
09/04/2012	6,000	0.10 ▲	1.69	5,900	6,100	5,900	49,460	296,760,000
06/04/2012	5,900	-0.20 ▼	-3.28	6,100	6,100	5,900	10,900	64,310,000
05/04/2012	6,100	0.00 ■■	0.00	6,100	6,200	6,000	22,390	136,579,000
04/04/2012	6,100	0.00 ■■	0.00	6,100	6,200	6,000	26,260	160,186,000
03/04/2012	6,100	-0.10 ▼	-1.61	6,000	6,400	6,000	220	1,342,000
30/03/2012	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	35,520	220,224,000
29/03/2012	6,500	0.00 ■■	0.00	6,300	6,600	6,200	38,400	249,600,000
28/03/2012	6,500	0.30 ▲	4.84	6,200	6,500	6,000	33,090	215,085,000
27/03/2012	6,200	-0.20 ▼	-3.12	6,700	6,700	6,200	76,320	473,184,000
26/03/2012	6,400	0.30 ▲	4.92	6,200	6,400	6,100	147,500	944,000,000
23/03/2012	6,100	0.00 ■■	0.00	6,100	6,200	6,000	42,350	258,335,000
22/03/2012	6,100	0.00 ■■	0.00	5,800	6,100	5,800	40,400	246,440,000
21/03/2012	6,100	0.20 ▲	3.39	5,800	6,100	5,700	112,930	688,873,000
20/03/2012	5,900	-0.10 ▼	-1.67	5,700	6,000	5,700	42,590	251,281,000
19/03/2012	6,000	0.20 ▲	3.45	5,800	6,000	5,800	65,610	393,660,000
16/03/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,700	62,290	361,282,000
15/03/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,500	114,760	642,656,000
14/03/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,400	4,900	26,460,000
13/03/2012	5,200	0.20 ▲	4.00	5,000	5,200	5,000	135,390	704,028,000
12/03/2012	5,000	0.00 ■■	0.00	5,000	5,200	5,000	30,300	151,500,000
09/03/2012	5,000	0.00 ■■	0.00	5,000	5,000	4,900	78,020	390,100,000
08/03/2012	5,000	-0.20 ▼	-3.85	5,000	5,200	5,000	177,330	886,650,000
07/03/2012	5,200	0.00 ■■	0.00	5,000	5,300	5,000	22,380	116,376,000
06/03/2012	5,200	0.00 ■■	0.00	5,400	5,400	5,200	82,580	429,416,000
05/03/2012	5,200	0.20 ▲	4.00	5,100	5,200	5,100	18,870	98,124,000
02/03/2012	5,000	0.10 ▲	2.04	5,000	5,100	5,000	25,040	125,200,000
01/03/2012	4,900	-0.10 ▼	-2.00	4,900	5,000	4,900	3,040	14,896,000
29/02/2012	5,000	0.00 ■■	0.00	5,100	5,100	4,800	23,520	117,600,000
28/02/2012	5,000	-0.20 ▼	-3.85	5,100	5,100	5,000	13,040	65,200,000
27/02/2012	5,200	0.10 ▲	1.96	5,100	5,200	5,000	1,430	7,436,000
24/02/2012	5,100	0.20 ▲	4.08	4,900	5,100	4,900	8,670	44,217,000
23/02/2012	4,900	0.10 ▲	2.08	4,900	5,000	4,800	8,580	42,042,000
22/02/2012	4,800	0.20 ▲	4.35	4,700	4,800	4,600	9,510	45,648,000
21/02/2012	4,600	-0.10 ▼	-2.13	4,800	4,800	4,600	15,690	72,174,000
20/02/2012	4,700	0.00 ■■	0.00	4,500	4,700	4,500	13,910	65,377,000
17/02/2012	4,700	0.10 ▲	2.17	4,700	4,700	4,700	1,010	4,747,000
16/02/2012	4,600	0.10 ▲	2.22	4,600	4,600	4,600	10	46,000
15/02/2012	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	2,010	9,045,000
14/02/2012	4,600	0.10 ▲	2.22	4,600	4,600	4,600	3,010	13,846,000
13/02/2012	4,500	-0.10 ▼	-2.17	4,600	4,600	4,400	2,530	11,385,000
10/02/2012	4,600	0.10 ▲	2.22	4,400	4,600	4,300	7,050	32,430,000
09/02/2012	4,500	-0.10 ▼	-2.17	4,400	4,500	4,400	3,150	14,175,000
08/02/2012	4,600	0.20 ▲	4.55	4,500	4,600	4,400	11,250	51,750,000
07/02/2012	4,400	0.20 ▲	4.76	4,300	4,400	4,300	4,120	18,128,000
06/02/2012	4,200	0.00 ■■	0.00	4,300	4,300	4,200	1,960	8,232,000
03/02/2012	4,200	-0.20 ▼	-4.55	4,400	4,600	4,200	5,510	23,142,000
02/02/2012	4,400	0.20 ▲	4.76	4,200	4,400	4,200	10,250	45,100,000
01/02/2012	4,200	-0.10 ▼	-2.33	4,400	4,400	4,100	14,370	60,354,000
31/01/2012	4,300	0.20 ▲	4.88	4,100	4,300	4,100	3,180	13,674,000
30/01/2012	4,100	-0.10 ▼	-2.38	4,400	4,400	4,100	1,080	4,428,000
20/01/2012	4,200	0.00 ■■	0.00	4,300	4,300	4,100	6,050	25,410,000
19/01/2012	4,200	0.20 ▲	5.00	4,100	4,200	4,100	3,780	15,876,000
18/01/2012	4,000	-0.10 ▼	-2.44	4,200	4,200	4,000	1,060	4,240,000
17/01/2012	4,100	0.10 ▲	2.50	4,100	4,100	4,100	400	1,640,000
16/01/2012	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	18,990	75,960,000
13/01/2012	4,200	0.20 ▲	5.00	4,000	4,200	4,000	40	168,000
12/01/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	130	520,000
11/01/2012	3,900	0.00 ■■	0.00	4,000	4,000	3,900	2,160	8,424,000
10/01/2012	3,900	-0.10 ▼	-2.50	4,100	4,100	3,900	110	429,000
09/01/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	20	80,000
06/01/2012	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	5,150	20,085,000
05/01/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	4,780	19,120,000
04/01/2012	3,900	0.00 ■■	0.00	4,000	4,000	3,900	11,030	43,017,000
03/01/2012	3,900	0.00 ■■	0.00	4,000	4,000	3,900	2,600	10,140,000
30/12/2011	3,900	0.00 ■■	0.00	4,000	4,000	3,900	2,550	9,945,000
29/12/2011	3,900	-0.10 ▼	-2.50	4,100	4,100	3,800	14,350	55,965,000
28/12/2011	4,000	0.10 ▲	2.56	4,000	4,000	3,900	5,510	22,040,000
27/12/2011	3,900	-0.20 ▼	-4.88	4,300	4,300	3,900	6,880	26,832,000
26/12/2011	4,100	-0.20 ▼	-4.65	4,100	4,100	4,100	1,540	6,314,000
23/12/2011	4,300	0.20 ▲	4.88	4,100	4,300	4,100	2,850	12,255,000
22/12/2011	4,100	-0.10 ▼	-2.38	4,300	4,300	4,100	3,160	12,956,000
21/12/2011	4,200	-0.10 ▼	-2.33	4,300	4,500	4,200	1,190	4,998,000
20/12/2011	4,300	-0.10 ▼	-2.27	4,500	4,500	4,300	760	3,268,000
19/12/2011	4,400	-0.20 ▼	-4.35	4,800	4,800	4,400	1,810	7,964,000
16/12/2011	4,600	0.20 ▲	4.55	4,500	4,600	4,400	150	690,000
15/12/2011	4,400	0.10 ▲	2.33	4,400	4,400	4,100	6,470	28,468,000
14/12/2011	4,300	-0.20 ▼	-4.44	4,300	4,500	4,300	2,180	9,374,000
13/12/2011	4,500	-0.20 ▼	-4.26	4,800	4,800	4,500	4,200	18,900,000
12/12/2011	4,700	0.00 ■■	0.00	4,700	4,800	4,600	4,460	20,962,000
09/12/2011	4,700	0.00 ■■	0.00	4,800	4,800	4,700	8,200	38,540,000
08/12/2011	4,700	0.00 ■■	0.00	4,800	4,900	4,700	180	846,000
07/12/2011	4,700	-0.20 ▼	-4.08	5,000	5,000	4,700	560	2,632,000
06/12/2011	4,900	0.20 ▲	4.26	4,900	4,900	4,900	1,720	8,428,000
05/12/2011	4,700	0.20 ▲	4.44	4,600	4,700	4,600	1,700	7,990,000
02/12/2011	4,500	-0.20 ▼	-4.26	4,800	4,800	4,500	150	675,000
01/12/2011	4,700	0.20 ▲	4.44	4,600	4,700	4,600	220	1,034,000
30/11/2011	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	560	2,520,000
29/11/2011	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	70	322,000
28/11/2011	4,700	-0.10 ▼	-2.08	5,000	5,000	4,700	230	1,081,000
25/11/2011	4,800	0.10 ▲	2.13	4,800	4,800	4,800	200	960,000
24/11/2011	4,700	-0.20 ▼	-4.08	4,700	4,800	4,700	12,500	58,750,000
23/11/2011	4,900	-0.10 ▼	-2.00	4,900	5,000	4,900	5,630	27,587,000
22/11/2011	5,000	0.20 ▲	4.17	4,700	5,000	4,700	6,560	32,800,000
21/11/2011	4,800	-0.20 ▼	-4.00	5,200	5,200	4,800	240	1,152,000
18/11/2011	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	4,720	23,600,000
17/11/2011	5,200	0.20 ▲	4.00	5,200	5,200	5,000	1,450	7,540,000
16/11/2011	5,000	-0.20 ▼	-3.85	5,200	5,300	5,000	940	4,700,000
15/11/2011	5,200	0.20 ▲	4.00	5,200	5,200	5,200	1,430	7,436,000
14/11/2011	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	3,600	18,000,000
11/11/2011	5,200	-0.20 ▼	-3.70	5,200	5,300	5,200	6,790	35,308,000
10/11/2011	5,400	0.00 ■■	0.00	5,200	5,400	5,200	3,070	16,578,000
09/11/2011	5,400	-0.20 ▼	-3.57	5,400	5,600	5,400	5,590	30,186,000
08/11/2011	5,600	0.10 ▲	1.82	5,300	5,600	5,300	11,390	63,784,000
07/11/2011	5,500	0.10 ▲	1.85	5,300	5,500	5,200	7,750	42,625,000
04/11/2011	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	6,260	33,804,000
03/11/2011	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	20,730	114,015,000
02/11/2011	5,700	-0.20 ▼	-3.39	6,000	6,000	5,700	5,100	29,070,000
01/11/2011	5,900	-0.30 ▼	-4.84	6,000	6,000	5,900	4,600	27,140,000
31/10/2011	6,200	0.10 ▲	1.64	6,200	6,200	6,200	10	62,000
28/10/2011	6,100	0.10 ▲	1.67	6,100	6,100	6,100	6,330	38,613,000
27/10/2011	6,000	0.00 ■■	0.00	6,000	6,000	6,000	8,090	48,540,000
26/10/2011	6,000	-0.20 ▼	-3.23	6,000	6,000	5,900	6,070	36,420,000
25/10/2011	6,200	-0.20 ▼	-3.12	6,300	6,300	6,100	9,880	61,256,000
24/10/2011	6,400	0.20 ▲	3.23	6,300	6,400	6,200	2,110	13,504,000
21/10/2011	6,200	0.10 ▲	1.64	6,100	6,200	6,100	2,560	15,872,000
20/10/2011	6,100	0.00 ■■	0.00	6,000	6,100	6,000	1,020	6,222,000
19/10/2011	6,100	0.20 ▲	3.39	5,900	6,100	5,900	5,250	32,025,000
18/10/2011	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	550	3,245,000
17/10/2011	6,000	-0.20 ▼	-3.23	6,200	6,200	6,000	3,000	18,000,000
14/10/2011	6,200	0.20 ▲	3.33	6,100	6,200	6,100	5,010	31,062,000
13/10/2011	6,000	0.10 ▲	1.69	6,000	6,000	6,000	1,020	6,120,000
12/10/2011	5,900	-0.30 ▼	-4.84	6,000	6,000	5,900	10,070	59,413,000
11/10/2011	6,200	0.10 ▲	1.64	6,300	6,300	6,200	3,000	18,600,000
10/10/2011	6,100	-0.10 ▼	-1.61	6,200	6,200	6,100	120	732,000
07/10/2011	6,200	0.00 ■■	0.00	6,200	6,200	6,100	8,380	51,956,000
06/10/2011	6,200	0.00 ■■	0.00	6,100	6,500	6,100	3,840	23,808,000
05/10/2011	6,200	-0.10 ▼	-1.59	6,600	6,600	6,200	1,820	11,284,000
04/10/2011	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	10,960	69,048,000
03/10/2011	6,600	0.20 ▲	3.12	6,600	6,600	6,600	130	858,000
30/09/2011	6,400	-0.30 ▼	-4.48	6,500	6,500	6,400	560	3,584,000
29/09/2011	6,700	0.20 ▲	3.08	6,700	6,700	6,500	460	3,082,000
28/09/2011	6,500	-0.10 ▼	-1.52	6,500	6,700	6,500	410	2,665,000
27/09/2011	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	100	660,000
26/09/2011	6,700	-0.10 ▼	-1.47	6,700	6,800	6,700	110	737,000
23/09/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	70	476,000
22/09/2011	6,800	0.20 ▲	3.03	6,700	6,800	6,700	10,410	70,788,000
21/09/2011	6,600	0.20 ▲	3.12	6,400	6,600	6,400	3,160	20,856,000
20/09/2011	6,400	-0.20 ▼	-3.03	6,400	6,700	6,400	3,900	24,960,000
19/09/2011	6,600	-0.30 ▼	-4.35	6,800	6,800	6,600	13,770	90,882,000
16/09/2011	6,900	0.00 ■■	0.00	6,900	7,100	6,700	4,440	30,636,000
15/09/2011	6,900	-0.10 ▼	-1.43	6,900	7,200	6,900	34,530	238,257,000
14/09/2011	7,000	0.30 ▲	4.48	6,900	7,000	6,700	23,790	166,530,000
13/09/2011	6,700	0.30 ▲	4.69	6,500	6,700	6,400	50,700	339,690,000
12/09/2011	6,400	0.10 ▲	1.59	6,300	6,400	6,300	12,860	82,304,000
09/09/2011	6,300	0.00 ■■	0.00	6,300	6,400	6,100	11,860	74,718,000
08/09/2011	6,300	0.10 ▲	1.61	6,400	6,400	6,300	3,580	22,554,000
07/09/2011	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	65,490	406,038,000
06/09/2011	6,300	0.10 ▲	1.61	6,200	6,300	6,200	3,620	22,806,000
05/09/2011	6,200	-0.10 ▼	-1.59	6,200	6,200	6,100	77,200	478,640,000
01/09/2011	6,300	0.00 ■■	0.00	6,500	6,500	6,300	80,600	507,780,000
31/08/2011	6,300	0.20 ▲	3.28	6,100	6,300	6,100	104,050	655,515,000
30/08/2011	6,100	0.10 ▲	1.67	6,000	6,300	6,000	2,890	17,629,000
29/08/2011	6,000	0.20 ▲	3.45	5,800	6,000	5,800	5,540	33,240,000
26/08/2011	5,800	0.20 ▲	3.57	5,600	5,800	5,600	118,590	687,822,000
25/08/2011	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	2,200	12,320,000
24/08/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,700	1,500	8,550,000
23/08/2011	5,700	-0.30 ▼	-5.00	6,300	6,300	5,700	16,810	95,817,000
22/08/2011	6,000	0.20 ▲	3.45	5,800	6,000	5,600	7,520	45,120,000
19/08/2011	5,800	-0.20 ▼	-3.33	6,000	6,100	5,800	10,470	60,726,000
18/08/2011	6,000	0.10 ▲	1.69	6,000	6,100	5,900	13,450	80,700,000
17/08/2011	5,900	0.20 ▲	3.51	5,800	5,900	5,800	2,040	12,036,000
16/08/2011	5,700	0.00 ■■	0.00	5,900	5,900	5,700	1,190	6,783,000
15/08/2011	5,700	0.20 ▲	3.64	5,700	5,700	5,600	17,760	101,232,000
12/08/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
11/08/2011	5,500	0.00 ■■	0.00	5,600	5,600	5,500	2,090	11,495,000
10/08/2011	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	1,910	10,505,000
09/08/2011	5,600	-0.20 ▼	-3.45	5,700	5,700	5,600	16,670	93,352,000
08/08/2011	5,800	0.10 ▲	1.75	5,800	5,800	5,800	50	290,000
05/08/2011	5,700	-0.20 ▼	-3.39	5,800	5,800	5,700	700	3,990,000
04/08/2011	5,900	0.20 ▲	3.51	5,800	5,900	5,800	1,030	6,077,000
03/08/2011	5,700	0.00 ■■	0.00	5,800	5,800	5,500	9,410	53,637,000
02/08/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,500	520	2,964,000
01/08/2011	5,700	-0.20 ▼	-3.39	5,700	5,700	5,700	1,100	6,270,000
29/07/2011	5,900	0.20 ▲	3.51	5,800	5,900	5,800	1,090	6,431,000
28/07/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,700	710	4,047,000
27/07/2011	5,700	-0.10 ▼	-1.72	5,600	5,800	5,600	1,890	10,773,000
26/07/2011	5,800	0.00 ■■	0.00	5,600	5,800	5,600	1,570	9,106,000
25/07/2011	5,800	0.20 ▲	3.57	5,500	5,800	5,400	2,010	11,658,000
22/07/2011	5,600	0.00 ■■	0.00	5,700	5,700	5,600	3,110	17,416,000
21/07/2011	5,600	-0.20 ▼	-3.45	5,900	5,900	5,600	15,250	85,400,000
20/07/2011	5,800	0.10 ▲	1.75	5,900	5,900	5,800	2,140	12,412,000
19/07/2011	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	2,100	11,970,000
18/07/2011	6,000	-0.20 ▼	-3.23	6,000	6,000	6,000	151	906,000
15/07/2011	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	2,810	17,422,000
14/07/2011	6,300	0.10 ▲	1.61	6,300	6,300	6,300	1,530	9,639,000
13/07/2011	6,200	-0.10 ▼	-1.59	6,500	6,500	6,200	180	1,116,000
12/07/2011	6,300	-0.30 ▼	-4.55	6,500	6,600	6,300	17,280	108,864,000
11/07/2011	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	1,010	6,666,000
08/07/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	210	1,428,000
07/07/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	11,200	76,160,000
06/07/2011	6,800	-0.30 ▼	-4.23	7,000	7,000	6,800	7,210	49,028,000
05/07/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	110	781,000
04/07/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
01/07/2011	7,100	-0.10 ▼	-1.39	7,200	7,200	6,900	2,200	15,620,000
30/06/2011	7,200	0.30 ▲	4.35	7,200	7,200	7,200	120	864,000
29/06/2011	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
28/06/2011	6,900	-0.10 ▼	-1.43	6,900	6,900	6,800	2,160	14,904,000
27/06/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
24/06/2011	7,000	0.20 ▲	2.94	6,900	7,000	6,900	650	4,550,000
23/06/2011	6,800	-0.30 ▼	-4.23	7,000	7,000	6,800	15,300	104,040,000
22/06/2011	7,100	-0.30 ▼	-4.05	7,500	7,500	7,100	2,920	20,732,000
21/06/2011	7,400	0.20 ▲	2.78	7,100	7,400	7,100	1,780	13,172,000
20/06/2011	7,200	0.20 ▲	2.86	7,000	7,200	6,900	2,020	14,544,000
17/06/2011	7,000	-0.20 ▼	-2.78	7,200	7,200	7,000	15,750	110,250,000
16/06/2011	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	11,550	83,160,000
15/06/2011	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	11,500	83,950,000
14/06/2011	7,600	0.20 ▲	2.70	7,400	7,700	7,400	14,260	108,376,000
13/06/2011	7,400	0.30 ▲	4.23	7,300	7,400	7,200	21,770	161,098,000
10/06/2011	7,100	0.30 ▲	4.41	7,000	7,100	7,000	38,770	275,267,000
09/06/2011	6,800	-0.30 ▼	-4.23	7,000	7,100	6,800	21,100	143,480,000
08/06/2011	7,100	-0.30 ▼	-4.05	7,200	7,300	7,100	12,210	86,691,000
07/06/2011	7,400	0.20 ▲	2.78	7,200	7,400	7,200	4,410	32,634,000
06/06/2011	7,200	0.10 ▲	1.41	7,000	7,200	7,000	180	1,296,000
03/06/2011	7,100	-0.30 ▼	-4.05	7,700	7,700	7,100	71,880	510,348,000
02/06/2011	7,400	0.20 ▲	2.78	7,200	7,400	7,200	78,300	579,420,000
01/06/2011	7,200	0.20 ▲	2.86	7,000	7,200	7,000	108,620	782,064,000
31/05/2011	7,000	0.00 ■■	0.00	6,800	7,000	6,800	910	6,370,000
30/05/2011	7,000	-0.10 ▼	-1.41	7,300	7,300	7,000	11,020	77,140,000
27/05/2011	7,100	0.10 ▲	1.43	7,100	7,300	7,100	31,100	220,810,000
26/05/2011	7,000	0.20 ▲	2.94	6,600	7,000	6,500	8,450	59,150,000
25/05/2011	6,800	-0.30 ▼	-4.23	7,400	7,400	6,800	5,730	38,964,000
24/05/2011	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	1,010	7,171,000
23/05/2011	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	7,830	56,376,000
20/05/2011	7,500	-0.20 ▼	-2.60	7,500	7,500	7,400	2,010	15,075,000
19/05/2011	7,700	0.20 ▲	2.67	7,200	7,700	7,200	1,120	8,624,000
18/05/2011	7,500	-0.30 ▼	-3.85	7,700	7,800	7,500	1,940	14,550,000
17/05/2011	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	2,750	21,450,000
16/05/2011	8,000	-0.30 ▼	-3.61	8,200	8,200	8,000	9,630	77,040,000
13/05/2011	8,300	0.10 ▲	1.22	8,200	8,300	8,200	6,040	50,132,000
12/05/2011	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	9,300	76,260,000
11/05/2011	8,400	0.10 ▲	1.20	8,300	8,400	8,300	22,000	184,800,000
10/05/2011	8,300	-0.20 ▼	-2.35	8,700	8,700	8,300	30,400	252,320,000
09/05/2011	8,500	0.20 ▲	2.41	8,600	8,700	8,300	32,520	276,420,000
06/05/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	2,800	23,240,000
05/05/2011	8,300	-0.30 ▼	-3.49	8,400	8,400	8,300	9,970	82,751,000
04/05/2011	8,600	0.10 ▲	1.18	8,500	8,600	8,400	42,500	365,500,000
29/04/2011	8,500	-0.20 ▼	-2.30	8,600	8,700	8,500	30,740	261,290,000
28/04/2011	8,700	0.10 ▲	1.16	8,500	8,700	8,500	19,250	167,475,000
27/04/2011	8,600	0.00 ■■	0.00	8,600	8,700	8,500	64,540	555,044,000
26/04/2011	8,600	0.10 ▲	1.18	8,500	8,700	8,300	15,350	132,010,000
25/04/2011	8,500	0.00 ■■	0.00	8,500	8,900	8,500	20,420	173,570,000
22/04/2011	8,500	0.10 ▲	1.19	8,100	8,500	8,100	12,820	108,970,000
21/04/2011	8,400	-0.30 ▼	-3.45	8,600	8,600	8,400	15,580	130,872,000
20/04/2011	8,700	0.00 ■■	0.00	8,600	8,700	8,600	5,150	44,805,000
19/04/2011	8,700	-0.10 ▼	-1.14	8,700	8,700	8,700	12,100	105,270,000
18/04/2011	8,800	-0.10 ▼	-1.12	8,800	8,900	8,700	7,000	61,600,000
15/04/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,600	31,120	276,968,000
14/04/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,900	20,460	182,094,000
13/04/2011	8,900	-0.10 ▼	-1.11	8,900	9,000	8,900	1,570	13,973,000
08/04/2011	9,000	0.10 ▲	1.12	8,800	9,000	8,700	27,610	248,490,000
07/04/2011	8,900	-0.10 ▼	-1.11	8,900	8,900	8,800	9,530	84,817,000
06/04/2011	9,000	0.10 ▲	1.12	9,000	9,000	8,700	6,740	60,660,000
05/04/2011	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	1,870	16,643,000
04/04/2011	9,000	0.00 ■■	0.00	9,100	9,100	9,000	22,100	198,900,000
01/04/2011	9,000	0.10 ▲	1.12	9,000	9,000	9,000	110	990,000
31/03/2011	8,900	-0.10 ▼	-1.11	9,100	9,100	8,800	1,150	10,235,000
30/03/2011	9,000	-0.20 ▼	-2.17	9,100	9,100	9,000	2,610	23,490,000
29/03/2011	9,200	-0.10 ▼	-1.08	9,200	9,200	9,100	1,900	17,480,000
28/03/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,300	1,820	16,926,000
25/03/2011	9,300	0.30 ▲	3.33	9,300	9,300	9,000	5,040	46,872,000
24/03/2011	9,000	-0.30 ▼	-3.23	9,100	9,100	9,000	12,890	116,010,000
23/03/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,000	23,020	214,086,000
22/03/2011	9,300	0.00 ■■	0.00	9,400	9,400	9,100	28,010	260,493,000
21/03/2011	9,300	0.00 ■■	0.00	9,500	9,600	9,100	7,130	66,309,000
18/03/2011	9,300	0.30 ▲	3.33	9,000	9,300	9,000	9,540	88,722,000
17/03/2011	9,000	0.00 ■■	0.00	9,100	9,100	9,000	600	5,400,000
16/03/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	4,830	43,470,000
15/03/2011	9,000	-0.10 ▼	-1.10	9,100	9,300	8,900	35,230	317,070,000
14/03/2011	9,100	-0.10 ▼	-1.09	9,500	9,500	9,100	24,780	225,498,000
11/03/2011	9,200	0.20 ▲	2.22	9,300	9,400	9,200	17,770	163,484,000
10/03/2011	9,000	0.20 ▲	2.27	8,900	9,000	8,800	33,910	305,190,000
09/03/2011	8,800	-0.10 ▼	-1.12	9,000	9,000	8,700	7,270	63,976,000
08/03/2011	8,900	-0.40 ▼	-4.30	9,300	9,300	8,900	8,500	75,650,000
07/03/2011	9,300	0.00 ■■	0.00	9,000	9,300	9,000	25,890	240,777,000
04/03/2011	10,200	0.20 ▲	2.00	10,100	10,200	10,000	9,460	96,492,000
03/03/2011	10,000	0.00 ■■	0.00	10,000	10,000	9,900	4,470	44,700,000
02/03/2011	10,000	-0.20 ▼	-1.96	10,400	10,400	9,900	24,700	247,000,000
01/03/2011	10,200	0.10 ▲	0.99	10,100	10,500	10,100	21,870	223,074,000
28/02/2011	10,100	-0.40 ▼	-3.81	10,500	10,600	10,100	23,910	241,491,000
25/02/2011	10,500	0.20 ▲	1.94	10,500	10,500	10,400	20,120	211,260,000
24/02/2011	10,300	0.00 ■■	0.00	10,500	10,500	10,000	14,260	146,878,000
23/02/2011	10,300	-0.40 ▼	-3.74	10,900	11,000	10,300	103,180	1,062,754,000
22/02/2011	10,700	-0.50 ▼	-4.46	11,200	11,400	10,700	9,000	96,300,000
21/02/2011	11,200	-0.50 ▼	-4.27	11,400	11,600	11,200	8,150	91,280,000
18/02/2011	11,700	-0.10 ▼	-0.85	11,400	11,800	11,400	6,860	80,262,000
17/02/2011	11,800	0.00 ■■	0.00	11,800	11,800	11,400	29,080	343,144,000
16/02/2011	11,800	0.10 ▲	0.85	11,800	11,800	11,700	8,030	94,754,000
15/02/2011	11,700	-0.20 ▼	-1.68	11,900	12,000	11,700	15,520	181,584,000
14/02/2011	11,900	0.00 ■■	0.00	11,700	11,900	11,700	15,030	178,857,000
11/02/2011	11,900	0.00 ■■	0.00	11,700	11,900	11,700	17,420	207,298,000
10/02/2011	11,900	-0.10 ▼	-0.83	11,900	11,900	11,600	13,250	157,675,000
09/02/2011	12,000	-0.10 ▼	-0.83	12,100	12,100	11,800	11,090	133,080,000
08/02/2011	12,100	0.10 ▲	0.83	12,400	12,400	12,000	25,110	303,831,000
28/01/2011	12,000	0.10 ▲	0.84	11,800	12,100	11,700	17,520	210,240,000
27/01/2011	11,900	-0.10 ▼	-0.83	12,100	12,100	11,800	21,790	259,301,000
26/01/2011	12,000	0.10 ▲	0.84	12,300	12,300	11,900	6,800	81,600,000
25/01/2011	11,900	-0.10 ▼	-0.83	11,500	11,900	11,500	13,200	157,080,000
24/01/2011	12,000	0.00 ■■	0.00	12,200	12,200	11,600	8,490	101,880,000
21/01/2011	12,000	0.10 ▲	0.84	12,200	12,400	12,000	53,960	647,520,000
20/01/2011	11,900	0.50 ▲	4.39	11,300	11,900	11,300	74,650	888,335,000
19/01/2011	11,400	0.00 ■■	0.00	11,400	11,600	11,400	23,770	270,978,000
18/01/2011	11,400	0.10 ▲	0.88	11,400	11,500	11,300	11,110	126,654,000
17/01/2011	11,300	-0.10 ▼	-0.88	11,400	11,400	11,200	21,190	239,447,000
14/01/2011	11,400	0.00 ■■	0.00	11,400	11,600	11,400	10,100	115,140,000
13/01/2011	11,400	0.00 ■■	0.00	11,400	11,400	11,400	6,610	75,354,000
12/01/2011	11,400	0.00 ■■	0.00	11,700	11,700	11,400	33,010	376,314,000
11/01/2011	11,400	-0.10 ▼	-0.87	11,600	11,600	11,300	2,780	31,692,000
10/01/2011	11,500	-0.30 ▼	-2.54	11,700	11,700	11,400	18,940	217,810,000
07/01/2011	11,800	0.00 ■■	0.00	12,100	12,100	11,600	12,180	143,724,000
06/01/2011	11,800	0.10 ▲	0.85	11,700	11,900	11,700	25,790	304,322,000
05/01/2011	11,700	0.00 ■■	0.00	11,700	12,000	11,600	42,200	493,740,000
04/01/2011	11,700	0.40 ▲	3.54	11,300	11,800	11,300	21,120	247,104,000
31/12/2010	11,300	0.00 ■■	0.00	11,300	11,300	11,200	6,320	71,416,000
30/12/2010	11,300	0.00 ■■	0.00	11,500	11,500	11,000	29,100	328,830,000
29/12/2010	11,300	-0.20 ▼	-1.74	11,500	11,600	11,200	31,230	352,899,000
28/12/2010	11,500	0.20 ▲	1.77	11,300	11,500	11,000	36,240	416,760,000
27/12/2010	11,300	-0.20 ▼	-1.74	11,400	11,400	11,100	55,070	622,291,000
24/12/2010	11,500	-0.10 ▼	-0.86	11,600	11,600	11,200	14,390	165,485,000
23/12/2010	11,600	0.00 ■■	0.00	11,800	11,800	11,200	2,730	31,668,000
22/12/2010	11,600	-0.10 ▼	-0.85	11,500	11,800	11,400	26,470	307,052,000
21/12/2010	11,700	0.50 ▲	4.46	11,200	11,700	11,000	58,950	689,715,000
20/12/2010	11,200	-0.50 ▼	-4.27	11,800	11,900	11,200	90,210	1,010,352,000
17/12/2010	11,700	0.00 ■■	0.00	11,400	11,700	11,200	23,050	269,685,000
16/12/2010	11,700	-0.60 ▼	-4.88	11,800	12,000	11,700	36,500	427,050,000
15/12/2010	12,300	0.10 ▲	0.82	12,700	12,700	12,100	52,600	646,980,000
14/12/2010	12,200	0.30 ▲	2.52	12,400	12,400	12,000	222,150	2,710,230,000
13/12/2010	11,900	0.50 ▲	4.39	11,900	11,900	11,900	2,200	26,180,000
10/12/2010	11,400	0.50 ▲	4.59	11,400	11,400	11,000	105,750	1,205,550,000
09/12/2010	10,900	-0.50 ▼	-4.39	11,400	11,400	10,900	84,770	923,993,000
08/12/2010	11,400	-0.60 ▼	-5.00	12,000	12,000	11,400	105,250	1,199,850,000
07/12/2010	12,000	-0.60 ▼	-4.76	12,600	12,700	12,000	17,790	213,480,000
06/12/2010	12,600	0.00 ■■	0.00	13,100	13,100	12,600	34,800	438,480,000
03/12/2010	12,600	0.60 ▲	5.00	12,600	12,600	12,500	29,820	375,732,000
02/12/2010	12,000	0.50 ▲	4.35	11,900	12,000	11,900	25,670	308,040,000
01/12/2010	11,500	0.50 ▲	4.55	10,900	11,500	10,900	113,900	1,309,850,000
30/11/2010	11,000	0.50 ▲	4.76	10,700	11,000	10,700	93,580	1,029,380,000
29/11/2010	10,500	-0.10 ▼	-0.94	10,500	10,500	10,400	29,000	304,500,000
26/11/2010	10,600	-0.30 ▼	-2.75	10,700	10,700	10,400	22,010	233,306,000
25/11/2010	10,900	0.40 ▲	3.81	10,600	11,000	10,600	44,500	485,050,000
24/11/2010	10,500	-0.20 ▼	-1.87	10,600	10,600	10,200	30,750	322,875,000
23/11/2010	10,700	0.00 ■■	0.00	10,700	10,700	10,500	7,920	84,744,000
22/11/2010	10,700	-0.50 ▼	-4.46	11,000	11,000	10,700	43,650	467,055,000
19/11/2010	11,200	0.00 ■■	0.00	10,900	11,200	10,700	3,180	35,616,000
18/11/2010	11,200	0.20 ▲	1.82	11,000	11,200	11,000	19,030	213,136,000
17/11/2010	11,000	-0.10 ▼	-0.90	11,400	11,400	10,600	29,740	327,140,000
16/11/2010	11,100	-0.40 ▼	-3.48	11,600	11,600	11,100	15,980	177,378,000
15/11/2010	11,500	-0.30 ▼	-2.54	11,500	11,500	11,300	9,000	103,500,000
12/11/2010	11,800	-0.10 ▼	-0.84	12,300	12,300	11,600	46,570	549,526,000
11/11/2010	11,900	-0.50 ▼	-4.03	12,900	12,900	11,900	24,860	295,834,000
10/11/2010	12,400	0.20 ▲	1.64	12,200	12,500	12,100	17,040	211,296,000
09/11/2010	12,200	-0.50 ▼	-3.94	12,200	12,300	12,200	6,750	82,350,000
08/11/2010	12,700	-0.50 ▼	-3.79	13,100	13,100	12,600	37,330	474,091,000
05/11/2010	13,200	0.50 ▲	3.94	13,000	13,200	13,000	10,540	139,128,000
04/11/2010	12,700	0.20 ▲	1.60	12,500	12,800	12,500	33,740	428,498,000
03/11/2010	12,500	-0.60 ▼	-4.58	13,100	13,100	12,500	46,990	587,375,000
02/11/2010	13,100	-0.40 ▼	-2.96	13,400	13,400	13,100	7,800	102,180,000
01/11/2010	13,500	-0.30 ▼	-2.17	13,600	13,800	13,200	38,460	519,210,000
29/10/2010	13,800	0.30 ▲	2.22	13,600	14,000	13,600	35,260	486,588,000
28/10/2010	13,500	0.20 ▲	1.50	13,300	13,500	13,300	2,720	36,720,000
27/10/2010	13,300	-0.60 ▼	-4.32	13,900	13,900	13,300	30,300	402,990,000
26/10/2010	13,900	0.20 ▲	1.46	13,700	14,000	13,400	68,810	956,459,000
25/10/2010	13,700	0.10 ▲	0.74	13,600	13,700	13,200	45,460	622,802,000
22/10/2010	13,600	0.00 ■■	0.00	13,000	13,600	13,000	127,930	1,739,848,000
21/10/2010	13,600	-0.70 ▼	-4.90	13,600	13,600	13,600	25,350	344,760,000
20/10/2010	14,300	-0.70 ▼	-4.67	14,300	14,500	14,300	11,060	158,158,000
19/10/2010	15,000	0.00 ■■	0.00	13,000	15,900	13,000	146,020	2,190,300,000
01/01/1970	9,690	0.00 ■■	0.00	9,690	0	0	0	0

(ĐVT: 1,000 VNĐ)