Lịch sử giao dịch FDC - 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 Ngoại Thương & PT ĐT Tp.HCM
Foreign Trade Development & Investment Corporation of HCMC
Mã CK: FDC 12.30 ▲ +0.80 (+6.50%) (cập nhật 10:30 25/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.fidecovn.com

FDC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
25/04/2024	12,300	0.80 ▲	6.50	11,500	12,300	11,500	50	615,000
24/04/2024	11,500	-0.85 ▼	-7.39	12,350	11,500	11,500	20	230,000
23/04/2024	12,350	-0.90 ▼	-7.29	13,250	12,350	12,350	30	370,500
22/04/2024	13,250	0.45 ▲	3.40	12,800	13,250	12,500	20	265,000
19/04/2024	12,800	-0.30 ▼	-2.34	13,100	12,800	12,800	40	512,000
12/04/2024	13,100	-0.70 ▼	-5.34	13,800	13,100	12,850	300	3,930,000
29/03/2024	13,800	-0.30 ▼	-2.17	14,100	14,000	13,800	110	1,518,000
27/03/2024	14,100	0.80 ▲	5.67	13,300	14,200	12,950	850	11,985,000
26/03/2024	13,300	0.00 ■■	0.00	13,300	13,300	13,000	130	1,729,000
22/03/2024	13,300	0.00 ■■	0.00	13,300	13,300	13,300	10	133,000
21/03/2024	13,300	0.40 ▲	3.01	12,900	13,800	13,300	30	399,000
14/03/2024	12,900	0.00 ■■	0.00	12,900	12,900	12,900	70	903,000
13/03/2024	12,900	-0.95 ▼	-7.36	13,850	12,900	12,900	100	1,290,000
11/03/2024	13,850	0.35 ▲	2.53	13,500	13,850	13,850	40	554,000
08/03/2024	13,500	0.50 ▲	3.70	13,000	13,850	12,100	220	2,970,000
07/03/2024	13,000	0.05 ▲	0.38	12,950	13,000	13,000	10	130,000
06/03/2024	13,900	0.00 ■■	0.00	13,900	13,900	13,900	100	1,390,000
05/03/2024	13,900	-1.00 ▼	-7.19	14,900	13,950	13,900	190	2,641,000
28/02/2024	14,900	-0.05 ▼	-0.34	14,950	14,900	14,900	40	596,000
26/02/2024	14,950	0.80 ▲	5.35	14,150	14,950	13,900	150	2,242,500
23/02/2024	14,150	0.85 ▲	6.01	13,300	14,150	14,150	20	283,000
21/02/2024	13,300	0.75 ▲	5.64	12,550	13,400	13,300	1,330	17,689,000
19/02/2024	12,550	0.00 ■■	0.00	12,550	12,550	12,550	30	376,500
16/02/2024	12,550	-0.40 ▼	-3.19	12,950	13,500	12,550	20	251,000
06/02/2024	12,950	-0.50 ▼	-3.86	13,450	12,950	12,950	10	129,500
02/02/2024	13,450	-0.85 ▼	-6.32	14,300	14,500	13,450	60	807,000
01/02/2024	14,300	-1.05 ▼	-7.34	15,350	15,950	14,300	50	715,000
31/01/2024	15,350	0.80 ▲	5.21	14,550	15,350	13,550	40	614,000
30/01/2024	14,550	-1.05 ▼	-7.22	15,600	14,550	14,550	20	291,000
29/01/2024	15,600	-1.15 ▼	-7.37	16,750	15,600	15,600	20	312,000
19/01/2024	16,300	-1.20 ▼	-7.36	17,500	18,500	16,300	100	1,630,000
18/01/2024	17,500	1.05 ▲	6.00	16,450	17,500	17,500	10	175,000
17/01/2024	16,450	0.85 ▲	5.17	15,600	16,450	15,900	20	329,000
16/01/2024	15,600	-1.15 ▼	-7.37	16,750	15,600	15,600	50	780,000
15/01/2024	16,750	-1.25 ▼	-7.46	18,000	16,750	16,750	280	4,690,000
12/01/2024	18,000	-1.30 ▼	-7.22	19,300	18,000	18,000	20	360,000
11/01/2024	19,300	-1.40 ▼	-7.25	20,700	19,300	19,300	40	772,000
09/01/2024	20,700	-0.80 ▼	-3.86	21,500	20,700	20,000	60	1,242,000
08/01/2024	21,500	1.20 ▲	5.58	20,300	21,500	18,900	140	3,010,000
05/01/2024	20,300	-1.50 ▼	-7.39	21,800	21,550	20,300	40	812,000
04/01/2024	21,800	1.40 ▲	6.42	20,400	21,800	21,800	10	218,000
03/01/2024	20,400	-1.50 ▼	-7.35	21,900	20,550	20,400	1,170	23,868,000
28/12/2023	21,900	0.00 ■■	0.00	21,900	21,900	21,900	20	438,000
27/12/2023	21,900	0.90 ▲	4.11	21,000	21,900	21,900	200	4,380,000
26/12/2023	21,000	0.60 ▲	2.86	20,400	21,000	21,000	20	420,000
25/12/2023	20,400	1.15 ▲	5.64	19,250	20,400	19,000	240	4,896,000
22/12/2023	19,250	1.25 ▲	6.49	18,000	19,250	18,000	200	3,850,000
21/12/2023	18,000	1.15 ▲	6.39	16,850	18,000	18,000	740	13,320,000
20/12/2023	16,850	1.10 ▲	6.53	15,750	16,850	15,750	1,410	23,758,500
19/12/2023	15,750	-1.15 ▼	-7.30	16,900	15,750	15,750	50	787,500
18/12/2023	16,900	-0.10 ▼	-0.59	17,000	16,900	16,900	200	3,380,000
15/12/2023	17,000	0.00 ■■	0.00	17,000	17,000	15,900	30	510,000
14/12/2023	17,000	0.50 ▲	2.94	16,500	17,000	15,550	560	9,520,000
13/12/2023	16,700	0.20 ▲	1.20	16,500	0	0	200	3,340,000
12/12/2023	16,500	1.00 ▲	6.06	15,500	16,500	16,500	520	8,580,000
11/12/2023	15,500	0.95 ▲	6.13	14,550	15,500	13,550	320	4,960,000
08/12/2023	14,550	0.90 ▲	6.19	13,650	14,550	14,550	330	4,801,500
07/12/2023	13,650	0.85 ▲	6.23	12,800	13,650	13,650	520	7,098,000
06/12/2023	12,800	0.80 ▲	6.25	12,000	12,800	12,000	880	11,264,000
05/12/2023	12,000	-0.35 ▼	-2.92	12,350	12,000	12,000	30	360,000
20/11/2023	12,350	0.00 ■■	0.00	12,350	12,350	12,350	40	494,000
17/11/2023	12,350	-0.90 ▼	-7.29	13,250	12,350	12,350	20	247,000
14/11/2023	13,250	0.85 ▲	6.42	12,400	13,250	11,550	70	927,500
10/11/2023	12,400	0.75 ▲	6.05	11,650	12,400	11,650	200	2,480,000
09/11/2023	11,650	0.00 ■■	0.00	11,650	11,650	11,650	130	1,514,500
08/11/2023	11,650	0.00 ■■	0.00	11,650	11,650	11,650	20	233,000
07/11/2023	11,650	0.70 ▲	6.01	10,950	11,650	11,450	140	1,631,000
06/11/2023	10,950	0.00 ■■	0.00	10,950	0	0	0	0
03/11/2023	10,650	0.00 ■■	0.00	10,650	10,650	10,650	40	426,000
02/11/2023	10,650	-0.75 ▼	-7.04	11,400	11,350	10,650	260	2,769,000
01/11/2023	11,400	-0.85 ▼	-7.46	12,250	11,550	11,400	120	1,368,000
31/10/2023	12,250	-0.90 ▼	-7.35	13,150	12,250	12,250	20	245,000
30/10/2023	13,150	0.20 ▲	1.52	12,950	13,700	12,050	110	1,446,500
27/10/2023	12,950	-0.30 ▼	-2.32	13,250	12,950	12,350	30	388,500
26/10/2023	13,250	0.50 ▲	3.77	12,750	13,400	12,750	60	795,000
25/10/2023	12,750	-0.95 ▼	-7.45	13,700	13,200	12,750	30	382,500
24/10/2023	13,700	-0.15 ▼	-1.09	13,850	14,700	12,900	120	1,644,000
23/10/2023	13,850	0.55 ▲	3.97	13,300	13,850	12,450	120	1,662,000
20/10/2023	13,300	0.70 ▲	5.26	12,600	13,300	11,750	380	5,054,000
19/10/2023	12,600	-0.90 ▼	-7.14	13,500	12,600	12,600	10	126,000
17/10/2023	13,500	-0.25 ▼	-1.85	13,750	13,500	12,800	200	2,700,000
10/10/2023	13,750	0.00 ■■	0.00	13,750	13,750	13,750	10	137,500
09/10/2023	13,750	-0.95 ▼	-6.91	14,700	13,750	13,750	10	137,500
06/10/2023	14,700	0.00 ■■	0.00	14,700	0	0	0	0
20/09/2023	14,700	-0.10 ▼	-0.68	14,800	14,700	14,700	10	147,000
18/09/2023	14,800	0.00 ■■	0.00	14,800	0	0	0	0
14/09/2023	14,800	0.00 ■■	0.00	14,800	14,800	14,800	10	148,000
13/09/2023	14,800	0.00 ■■	0.00	14,800	14,800	14,100	80	1,184,000
12/09/2023	14,800	-0.05 ▼	-0.34	14,850	14,800	13,900	110	1,628,000
11/09/2023	14,850	0.00 ■■	0.00	14,850	14,850	14,850	20	297,000
08/09/2023	14,850	-0.05 ▼	-0.34	14,900	14,850	14,850	20	297,000
07/09/2023	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	190	2,831,000
06/09/2023	15,000	-0.50 ▼	-3.33	15,500	15,000	14,500	560	8,400,000
29/08/2023	15,500	0.50 ▲	3.23	15,000	15,500	14,000	120	1,860,000
25/08/2023	15,000	-0.60 ▼	-4.00	15,600	15,000	15,000	10	150,000
23/08/2023	15,600	0.00 ■■	0.00	15,600	15,600	14,650	20	312,000
21/08/2023	15,600	0.75 ▲	4.81	14,850	15,750	15,500	360	5,616,000
18/08/2023	14,850	-1.05 ▼	-7.07	15,900	15,200	14,850	40	594,000
15/08/2023	15,900	0.00 ■■	0.00	15,900	15,900	15,900	140	2,226,000
14/08/2023	15,900	0.00 ■■	0.00	15,900	15,900	15,900	100	1,590,000
10/08/2023	15,900	-0.10 ▼	-0.63	16,000	15,900	15,850	50	795,000
08/08/2023	16,000	-0.40 ▼	-2.50	16,400	16,150	16,000	40	640,000
07/08/2023	16,400	0.45 ▲	2.74	15,950	16,400	16,400	10	164,000
04/08/2023	15,950	0.65 ▲	4.08	15,300	15,950	15,950	10	159,500
03/08/2023	15,300	-0.50 ▼	-3.27	15,800	15,800	14,750	130	1,989,000
02/08/2023	15,800	0.00 ■■	0.00	15,800	15,800	15,800	130	2,054,000
01/08/2023	15,800	-0.20 ▼	-1.27	16,000	15,800	15,800	180	2,844,000
31/07/2023	16,000	0.00 ■■	0.00	16,000	16,000	16,000	10	160,000
21/07/2023	16,000	0.55 ▲	3.44	15,450	16,000	15,450	20	320,000
20/07/2023	15,450	0.00 ■■	0.00	15,450	15,450	15,450	30	463,500
19/07/2023	15,450	-0.10 ▼	-0.65	15,550	15,500	15,450	30	463,500
14/07/2023	15,550	-0.05 ▼	-0.32	15,600	15,550	15,000	80	1,244,000
13/07/2023	15,600	-0.30 ▼	-1.92	15,900	15,600	14,850	60	936,000
12/07/2023	15,900	0.60 ▲	3.77	15,300	15,900	15,300	30	477,000
11/07/2023	15,300	-1.15 ▼	-7.52	16,450	15,350	15,300	1,790	27,387,000
06/07/2023	16,450	-0.30 ▼	-1.82	16,750	16,450	15,600	70	1,151,500
29/06/2023	16,750	-0.25 ▼	-1.49	17,000	16,750	15,900	110	1,842,500
22/06/2023	17,000	0.50 ▲	2.94	16,500	17,000	15,350	610	10,370,000
16/06/2023	16,500	-0.15 ▼	-0.91	16,650	17,100	16,500	30	495,000
15/06/2023	16,650	-0.35 ▼	-2.10	17,000	16,800	15,850	380	6,327,000
13/06/2023	17,000	0.40 ▲	2.35	16,600	17,000	16,450	380	6,460,000
09/06/2023	16,600	0.20 ▲	1.20	16,400	16,700	16,600	210	3,486,000
06/06/2023	16,400	-0.05 ▼	-0.30	16,450	16,400	15,300	210	3,444,000
30/05/2023	16,450	0.45 ▲	2.74	16,000	16,450	16,450	10	164,500
29/05/2023	16,000	0.00 ■■	0.00	16,000	16,000	15,000	250	4,000,000
24/05/2023	16,000	-0.25 ▼	-1.56	16,250	16,000	15,150	530	8,480,000
22/05/2023	16,250	-0.15 ▼	-0.92	16,400	16,250	15,300	480	7,800,000
17/05/2023	16,400	-0.05 ▼	-0.30	16,450	16,400	16,000	110	1,804,000
15/05/2023	16,450	0.00 ■■	0.00	16,450	16,450	16,000	310	5,099,500
12/05/2023	16,450	-1.20 ▼	-7.29	17,650	16,500	16,450	530	8,718,500
11/05/2023	17,650	0.00 ■■	0.00	17,650	17,650	17,650	20	353,000
10/05/2023	17,650	-0.15 ▼	-0.85	17,800	17,650	16,600	340	6,001,000
08/05/2023	17,800	-0.20 ▼	-1.12	18,000	18,000	16,750	40	712,000
04/05/2023	18,000	0.00 ■■	0.00	18,000	18,000	16,800	130	2,340,000
28/04/2023	18,000	0.10 ▲	0.56	17,900	18,000	18,000	10	180,000
27/04/2023	17,900	0.00 ■■	0.00	17,900	17,900	17,900	30	537,000
25/04/2023	17,900	0.10 ▲	0.56	17,800	17,900	17,900	20	358,000
24/04/2023	17,800	0.25 ▲	1.40	17,550	17,800	17,500	90	1,602,000
21/04/2023	17,550	-1.25 ▼	-7.12	18,800	17,550	17,550	110	1,930,500
20/04/2023	18,800	0.10 ▲	0.53	18,700	18,800	18,800	20	376,000
18/04/2023	18,700	-0.20 ▼	-1.07	18,900	18,700	17,600	40	748,000
13/04/2023	18,900	0.60 ▲	3.17	18,300	18,900	18,900	20	378,000
12/04/2023	18,300	0.20 ▲	1.09	18,100	18,300	18,300	10	183,000
11/04/2023	18,100	0.00 ■■	0.00	18,100	18,100	18,100	30	543,000
10/04/2023	18,100	0.10 ▲	0.55	18,000	18,100	17,100	40	724,000
07/04/2023	18,000	-0.20 ▼	-1.11	18,200	18,200	17,100	90	1,620,000
06/04/2023	18,200	0.10 ▲	0.55	18,100	18,200	17,500	80	1,456,000
05/04/2023	18,100	0.25 ▲	1.38	17,850	18,100	17,200	90	1,629,000
04/04/2023	17,850	-1.15 ▼	-6.44	19,000	17,850	17,850	130	2,320,500
03/04/2023	19,000	0.80 ▲	4.21	18,200	19,000	19,000	10	190,000
31/03/2023	18,200	-0.30 ▼	-1.65	18,500	18,800	17,500	200	3,640,000
30/03/2023	18,500	0.40 ▲	2.16	18,100	18,800	17,500	670	12,395,000
29/03/2023	18,100	-0.10 ▼	-0.55	18,200	18,100	17,100	20	362,000
28/03/2023	18,200	0.00 ■■	0.00	18,200	18,300	17,000	180	3,276,000
24/03/2023	21,600	0.00 ■■	0.00	21,600	18,500	16,600	280	6,048,000
21/03/2023	19,100	0.10 ▲	0.52	19,000	19,100	17,700	320	6,112,000
20/03/2023	19,000	0.40 ▲	2.11	18,600	19,350	17,300	230	4,370,000
17/03/2023	18,600	-1.35 ▼	-7.26	19,950	18,600	18,600	10	186,000
16/03/2023	19,950	0.10 ▲	0.50	19,850	19,950	18,500	40	798,000
15/03/2023	19,850	-0.15 ▼	-0.76	20,000	19,850	18,600	160	3,176,000
14/03/2023	20,000	-0.20 ▼	-1.00	20,200	20,000	18,800	80	1,600,000
13/03/2023	20,200	0.20 ▲	0.99	20,000	20,300	18,750	1,120	22,624,000
10/03/2023	20,000	0.25 ▲	1.25	19,750	20,000	18,400	110	2,200,000
09/03/2023	19,750	-1.45 ▼	-7.34	21,200	20,100	19,750	250	4,937,500
08/03/2023	21,200	0.80 ▲	3.77	20,400	21,200	21,000	90	1,908,000
07/03/2023	20,400	-0.40 ▼	-1.96	20,800	20,400	20,100	50	1,020,000
06/03/2023	20,800	-1.10 ▼	-5.29	21,900	20,800	20,800	10	208,000
03/03/2023	21,900	0.95 ▲	4.34	20,950	21,900	21,900	10	219,000
02/03/2023	20,950	-1.55 ▼	-7.40	22,500	20,950	20,950	10	209,500
27/02/2023	22,500	0.50 ▲	2.22	22,000	22,500	22,500	10	225,000
24/02/2023	22,000	-0.70 ▼	-3.18	22,700	22,000	21,200	20	440,000
21/02/2023	22,700	1.45 ▲	6.39	21,250	22,700	22,400	40	908,000
20/02/2023	21,250	-1.55 ▼	-7.29	22,800	21,250	21,250	10	212,500
17/02/2023	22,800	0.65 ▲	2.85	22,150	22,800	20,700	30	684,000
16/02/2023	22,150	-1.65 ▼	-7.45	23,800	22,150	22,150	10	221,500
10/02/2023	23,800	0.10 ▲	0.42	23,700	23,800	23,800	10	238,000
09/02/2023	23,700	0.20 ▲	0.84	23,500	23,700	23,700	10	237,000
08/02/2023	23,500	0.60 ▲	2.55	22,900	23,500	23,500	10	235,000
07/02/2023	22,900	0.50 ▲	2.18	22,400	22,900	22,900	10	229,000
30/01/2023	22,400	1.40 ▲	6.25	21,000	22,400	22,000	200	4,480,000
19/01/2023	21,000	0.40 ▲	1.90	20,600	21,000	20,600	30	630,000
18/01/2023	20,600	-1.40 ▼	-6.80	22,000	23,000	20,500	240	4,944,000
17/01/2023	22,000	1.00 ▲	4.55	21,000	22,000	22,000	10	220,000
16/01/2023	21,000	1.00 ▲	4.76	20,000	21,000	20,000	230	4,830,000
13/01/2023	20,000	0.70 ▲	3.50	19,300	20,000	18,400	560	11,200,000
09/01/2023	19,300	0.00 ■■	0.00	19,300	0	0	0	0
06/01/2023	19,300	0.10 ▲	0.52	19,200	19,300	19,300	80	1,544,000
04/01/2023	19,200	-1.25 ▼	-6.51	20,450	19,200	19,200	260	4,992,000
30/12/2022	20,450	0.45 ▲	2.20	20,000	20,450	20,450	450	9,202,500
29/12/2022	20,000	0.20 ▲	1.00	19,800	20,000	20,000	230	4,600,000
28/12/2022	19,800	-0.05 ▼	-0.25	19,850	19,800	19,800	50	990,000
26/12/2022	19,850	-0.10 ▼	-0.50	19,950	19,900	19,850	150	2,977,500
15/12/2022	19,700	-0.70 ▼	-3.55	20,400	19,950	19,000	200	3,940,000
14/12/2022	20,400	0.55 ▲	2.70	19,850	20,400	20,400	10	204,000
13/12/2022	19,850	0.85 ▲	4.28	19,000	19,850	17,700	210	4,168,500
12/12/2022	19,000	-0.40 ▼	-2.11	19,400	19,000	18,300	30	570,000
09/12/2022	19,400	-0.60 ▼	-3.09	20,000	19,400	18,700	20	388,000
08/12/2022	20,000	0.55 ▲	2.75	19,450	20,000	20,000	800	16,000,000
07/12/2022	19,450	-0.15 ▼	-0.77	19,600	19,450	18,300	110	2,139,500
06/12/2022	19,600	-1.40 ▼	-7.14	21,000	19,600	19,550	350	6,860,000
01/12/2022	21,000	0.70 ▲	3.33	20,300	21,000	21,000	20	420,000
30/11/2022	20,300	0.30 ▲	1.48	20,000	20,300	18,750	110	2,233,000
29/11/2022	20,000	-0.45 ▼	-2.25	20,450	20,000	19,200	50	1,000,000
28/11/2022	20,450	-0.55 ▼	-2.69	21,000	20,450	20,450	10	204,500
25/11/2022	21,000	1.00 ▲	4.76	20,000	21,000	20,000	50	1,050,000
22/11/2022	20,000	0.25 ▲	1.25	19,750	20,000	18,400	370	7,400,000
21/11/2022	19,750	-0.10 ▼	-0.51	19,850	19,750	19,750	100	1,975,000
18/11/2022	19,850	-0.15 ▼	-0.76	20,000	19,850	19,850	20	397,000
17/11/2022	20,000	0.55 ▲	2.75	19,450	20,000	18,100	380	7,600,000
16/11/2022	19,450	1.25 ▲	6.43	18,200	19,450	16,950	1,400	27,230,000
15/11/2022	18,200	-1.35 ▼	-7.42	19,550	20,700	18,200	1,470	26,754,000
14/11/2022	19,550	-1.45 ▼	-7.42	21,000	20,800	19,550	40	782,000
11/11/2022	21,000	0.65 ▲	3.10	20,350	21,000	18,950	1,070	22,470,000
10/11/2022	20,350	-1.45 ▼	-7.13	21,800	20,350	20,350	10	203,500
09/11/2022	21,800	-1.60 ▼	-7.34	23,400	21,800	21,800	190	4,142,000
07/11/2022	23,400	1.35 ▲	5.77	22,050	23,400	23,400	10	234,000
04/11/2022	22,050	-1.65 ▼	-7.48	23,700	22,050	22,050	50	1,102,500
28/10/2022	23,700	0.75 ▲	3.16	22,950	23,700	23,700	10	237,000
27/10/2022	22,950	-1.05 ▼	-4.58	24,000	22,950	22,950	30	688,500
26/10/2022	24,000	1.10 ▲	4.58	22,900	24,000	24,000	10	240,000
25/10/2022	22,900	1.30 ▲	5.68	21,600	22,900	20,100	150	3,435,000
20/10/2022	21,600	1.20 ▲	5.56	20,400	21,600	21,600	10	216,000
18/10/2022	20,400	-0.40 ▼	-1.96	20,800	20,400	19,500	260	5,304,000
16/10/2022	20,800	-0.20 ▼	-0.96	21,000	20,800	19,650	20	416,000
14/10/2022	20,800	-0.20 ▼	-0.96	21,000	20,800	19,650	20	416,000
12/10/2022	21,000	-0.20 ▼	-0.95	21,200	21,000	21,000	30	630,000
29/09/2022	21,200	-1.55 ▼	-7.31	22,750	21,200	21,200	180	3,816,000
28/09/2022	22,750	0.70 ▲	3.08	22,050	22,750	21,000	40	910,000
27/09/2022	22,050	1.05 ▲	4.76	21,000	22,050	19,600	140	3,087,000
26/09/2022	21,000	-1.20 ▼	-5.71	22,200	21,050	21,000	60	1,260,000
23/09/2022	22,200	0.00 ■■	0.00	22,200	22,200	21,000	30	666,000
22/09/2022	22,200	-0.10 ▼	-0.45	22,300	22,200	21,000	1,700	37,740,000
20/09/2022	22,300	-0.70 ▼	-3.14	23,000	22,900	21,500	1,050	23,415,000
19/09/2022	23,000	0.80 ▲	3.48	22,200	23,400	20,700	720	16,560,000
16/09/2022	22,200	0.00 ■■	0.00	22,200	22,200	20,700	160	3,552,000
15/09/2022	22,200	0.00 ■■	0.00	22,200	22,200	21,000	90	1,998,000
14/09/2022	22,200	0.00 ■■	0.00	22,200	22,200	22,200	50	1,110,000
13/09/2022	22,200	-0.05 ▼	-0.23	22,250	22,200	22,200	20	444,000
12/09/2022	22,250	-0.15 ▼	-0.67	22,400	22,250	22,250	10	222,500
09/09/2022	22,350	-0.05 ▼	-0.22	22,400	0	0	20	447,000
08/09/2022	22,400	-0.10 ▼	-0.45	22,500	22,400	21,300	20	448,000
07/09/2022	22,500	0.00 ■■	0.00	22,500	22,500	21,250	380	8,550,000
06/09/2022	22,500	0.00 ■■	0.00	22,500	22,500	21,000	770	17,325,000
05/09/2022	22,500	0.35 ▲	1.56	22,150	22,500	22,500	10	225,000
31/08/2022	22,150	-0.65 ▼	-2.93	22,800	22,150	21,300	310	6,866,500
30/08/2022	22,800	0.00 ■■	0.00	22,800	22,800	21,250	1,280	29,184,000
29/08/2022	22,800	-0.50 ▼	-2.19	23,300	22,800	21,800	60	1,368,000
26/08/2022	23,300	-0.20 ▼	-0.86	23,500	23,400	22,000	90	2,097,000
25/08/2022	23,500	0.00 ■■	0.00	23,500	23,500	21,900	1,520	35,720,000
24/08/2022	23,500	-0.65 ▼	-2.77	24,150	23,500	22,500	1,600	37,600,000
23/08/2022	24,150	0.00 ■■	0.00	24,150	24,150	22,500	1,260	30,429,000
22/08/2022	24,150	0.00 ■■	0.00	24,150	24,150	22,500	1,570	37,915,500
19/08/2022	24,150	0.00 ■■	0.00	24,150	24,150	22,500	1,680	40,572,000
18/08/2022	24,150	-1.50 ▼	-6.21	25,650	24,150	23,900	640	15,456,000
17/08/2022	25,650	1.65 ▲	6.43	24,000	25,650	22,350	2,340	60,021,000
16/08/2022	24,000	-1.80 ▼	-7.50	25,800	25,800	24,000	680	16,320,000
15/08/2022	25,800	0.00 ■■	0.00	25,800	25,800	25,800	10	258,000
12/08/2022	25,800	-0.10 ▼	-0.39	25,900	25,800	25,800	10	258,000
11/08/2022	25,900	0.00 ■■	0.00	25,900	25,900	25,900	10	259,000
10/08/2022	25,900	-0.10 ▼	-0.39	26,000	25,900	25,900	10	259,000
09/08/2022	26,000	0.00 ■■	0.00	26,000	26,000	26,000	1,340	34,840,000
08/08/2022	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
05/08/2022	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
04/08/2022	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
03/08/2022	26,000	0.50 ▲	1.92	25,500	26,000	25,000	100	2,600,000
02/08/2022	25,500	0.40 ▲	1.57	25,100	25,500	25,500	10	255,000
01/08/2022	25,100	-0.10 ▼	-0.40	25,200	25,100	25,100	10	251,000
29/07/2022	25,200	-0.10 ▼	-0.40	25,300	25,200	25,200	10	252,000
28/07/2022	25,300	1.40 ▲	5.53	23,900	25,300	24,000	830	20,999,000
27/07/2022	23,900	-0.05 ▼	-0.21	23,950	23,950	23,900	940	22,466,000
26/07/2022	23,950	-0.05 ▼	-0.21	24,000	23,950	23,950	890	21,315,500
25/07/2022	24,000	0.00 ■■	0.00	24,000	25,500	24,000	30	720,000
22/07/2022	24,000	-0.70 ▼	-2.92	24,700	25,000	24,000	260	6,240,000
20/07/2022	24,700	-1.80 ▼	-7.29	26,500	24,700	24,700	10	247,000
19/07/2022	26,500	0.00 ■■	0.00	26,500	26,500	26,500	10	265,000
18/07/2022	26,500	-0.25 ▼	-0.94	26,750	26,500	26,500	10	265,000
15/07/2022	26,500	-0.25 ▼	-0.94	26,750	26,700	26,500	30	795,000
14/07/2022	26,750	1.75 ▲	6.54	25,000	26,750	26,750	10	267,500
13/07/2022	25,000	0.00 ■■	0.00	25,000	25,000	25,000	10	250,000
12/07/2022	25,000	1.10 ▲	4.40	23,900	25,550	24,200	550	13,750,000
11/07/2022	23,900	0.00 ■■	0.00	23,900	23,900	23,900	10	239,000
07/07/2022	23,900	1.50 ▲	6.28	22,400	23,900	23,900	10	239,000
06/07/2022	22,400	-0.60 ▼	-2.68	23,000	23,000	22,400	230	5,152,000
05/07/2022	23,000	-0.60 ▼	-2.61	23,600	23,600	23,000	160	3,680,000
04/07/2022	23,600	-0.40 ▼	-1.69	24,000	24,000	23,600	110	2,596,000
01/07/2022	24,000	0.00 ■■	0.00	24,000	24,200	22,350	330	7,920,000
30/06/2022	24,000	-0.50 ▼	-2.08	24,500	24,500	24,000	180	4,320,000
29/06/2022	24,500	-1.40 ▼	-5.71	25,900	25,900	24,500	480	11,760,000
28/06/2022	25,900	-1.50 ▼	-5.79	27,400	27,450	25,900	1,110	28,749,000
27/06/2022	27,400	1.65 ▲	6.02	25,750	27,500	25,750	12,380	339,212,000
24/06/2022	25,750	1.65 ▲	6.41	24,100	25,750	24,500	5,740	147,805,000
23/06/2022	24,100	1.45 ▲	6.02	22,650	24,200	22,650	7,750	186,775,000
22/06/2022	22,650	1.45 ▲	6.40	21,200	22,650	21,200	4,550	103,057,500
21/06/2022	21,200	-0.40 ▼	-1.89	21,600	21,600	21,200	90	1,908,000
20/06/2022	21,600	-1.60 ▼	-7.41	23,200	23,000	21,600	570	12,312,000
17/06/2022	23,200	-0.40 ▼	-1.72	23,600	23,200	22,000	800	18,560,000
16/06/2022	23,600	0.30 ▲	1.27	23,300	23,950	21,700	1,030	24,308,000
15/06/2022	23,300	-0.40 ▼	-1.72	23,700	23,600	23,300	130	3,029,000
14/06/2022	23,700	0.00 ■■	0.00	24,100	24,100	23,700	50	1,185,000
13/06/2022	24,100	0.00 ■■	0.00	24,100	24,100	24,100	10	241,000
10/06/2022	24,100	0.60 ▲	2.49	23,500	24,100	23,500	520	12,532,000
08/06/2022	23,500	0.00 ■■	0.00	23,500	0	0	0	0
07/06/2022	22,900	-0.60 ▼	-2.62	23,500	23,200	22,900	110	2,519,000
06/06/2022	23,500	-1.10 ▼	-4.68	24,600	24,350	23,500	50	1,175,000
03/06/2022	24,600	0.10 ▲	0.41	24,500	24,600	22,800	1,780	43,788,000
02/06/2022	24,500	0.50 ▲	2.04	24,000	24,500	23,500	160	3,920,000
01/06/2022	24,000	-0.20 ▼	-0.83	24,200	24,200	24,000	140	3,360,000
31/05/2022	24,200	-1.30 ▼	-5.37	25,500	25,500	24,200	150	3,630,000
30/05/2022	25,500	0.00 ■■	0.00	25,500	25,500	25,000	750	19,125,000
27/05/2022	25,500	0.00 ■■	0.00	25,500	25,500	24,500	1,070	27,285,000
26/05/2022	25,500	-0.30 ▼	-1.18	25,800	25,800	25,500	60	1,530,000
25/05/2022	25,800	0.30 ▲	1.16	25,500	25,800	25,400	530	13,674,000
24/05/2022	25,500	0.00 ■■	0.00	25,500	25,500	25,500	10	255,000
23/05/2022	25,500	0.00 ■■	0.00	25,500	25,500	25,500	210	5,355,000
22/05/2022	25,500	-0.30 ▼	-1.18	25,800	25,800	25,300	130	3,315,000
20/05/2022	25,500	-0.30 ▼	-1.18	25,800	25,800	25,300	130	3,315,000
18/05/2022	25,800	0.45 ▲	1.74	25,350	25,800	25,800	200	5,160,000
17/05/2022	25,350	1.65 ▲	6.51	23,700	25,350	23,700	2,270	57,544,500
16/05/2022	23,700	-0.30 ▼	-1.27	24,000	24,000	23,700	1,070	25,359,000
13/05/2022	24,000	-0.95 ▼	-3.96	24,950	24,600	24,000	270	6,480,000
12/05/2022	24,950	0.45 ▲	1.80	24,500	25,000	24,500	1,080	26,946,000
11/05/2022	24,500	-0.55 ▼	-2.24	25,050	24,800	24,400	1,000	24,500,000
10/05/2022	25,050	0.00 ■■	0.00	25,050	25,050	23,300	1,330	33,316,500
09/05/2022	25,050	-1.85 ▼	-7.39	26,900	26,000	25,050	1,240	31,062,000
29/04/2022	29,300	0.50 ▲	1.71	28,800	29,300	27,700	2,040	59,772,000
28/04/2022	28,800	0.40 ▲	1.39	28,400	28,800	28,400	910	26,208,000
27/04/2022	28,400	0.40 ▲	1.41	28,000	28,400	28,000	610	17,324,000
26/04/2022	28,000	-1.05 ▼	-3.75	29,050	28,800	28,000	1,560	43,680,000
25/04/2022	29,050	-1.15 ▼	-3.96	30,200	30,200	29,050	1,980	57,519,000
23/04/2022	30,200	0.30 ▲	0.99	29,900	30,200	29,800	550	16,610,000
22/04/2022	30,200	0.30 ▲	0.99	29,900	30,200	29,800	550	16,610,000
21/04/2022	29,900	-1.05 ▼	-3.51	30,950	30,000	28,800	1,080	32,292,000
20/04/2022	30,950	-0.45 ▼	-1.45	31,400	31,400	29,250	2,880	89,136,000
19/04/2022	31,400	-0.75 ▼	-2.39	32,150	32,150	29,900	2,250	70,650,000
18/04/2022	32,150	-0.15 ▼	-0.47	32,300	32,150	31,000	1,880	60,442,000
16/04/2022	32,300	0.00 ■■	0.00	32,300	33,000	31,700	6,170	199,291,000
15/04/2022	32,300	0.00 ■■	0.00	32,300	33,000	31,700	6,170	199,291,000
14/04/2022	32,300	-0.20 ▼	-0.62	32,500	32,300	31,500	4,110	132,753,000
13/04/2022	32,500	-0.35 ▼	-1.08	32,850	34,000	31,100	8,660	281,450,000
12/04/2022	32,850	-2.45 ▼	-7.46	35,300	35,500	32,850	13,180	432,963,000
08/04/2022	35,300	-0.20 ▼	-0.57	35,500	36,500	35,300	4,690	165,557,000
07/04/2022	35,500	-0.40 ▼	-1.13	35,900	37,300	35,500	5,290	187,795,000
06/04/2022	35,900	-0.30 ▼	-0.84	36,200	36,200	34,700	3,470	124,573,000
05/04/2022	36,200	-0.80 ▼	-2.21	37,000	37,800	35,000	9,570	346,434,000
04/04/2022	37,000	0.00 ■■	0.00	37,000	38,000	36,900	10,380	384,060,000
01/04/2022	37,000	-0.40 ▼	-1.08	37,400	37,800	34,800	13,100	484,700,000
31/03/2022	37,400	0.40 ▲	1.07	37,000	38,200	36,500	12,080	451,792,000
30/03/2022	37,000	-0.10 ▼	-0.27	37,100	38,000	37,000	13,240	489,880,000
29/03/2022	37,100	-1.55 ▼	-4.18	38,650	41,350	36,450	37,380	1,386,798,000
28/03/2022	38,650	2.45 ▲	6.34	36,200	38,700	35,600	10,800	417,420,000
25/03/2022	36,200	0.30 ▲	0.83	35,900	36,200	35,500	11,910	431,142,000
24/03/2022	35,900	0.90 ▲	2.51	35,000	36,000	34,300	20,930	751,387,000
23/03/2022	35,000	-0.50 ▼	-1.43	35,500	35,500	34,200	11,250	393,750,000
22/03/2022	35,500	-1.00 ▼	-2.82	36,500	36,500	35,400	12,010	426,355,000
21/03/2022	36,500	1.15 ▲	3.15	35,350	36,950	33,550	9,050	330,325,000
18/03/2022	35,350	2.30 ▲	6.51	33,050	35,350	34,700	12,970	458,489,500
17/03/2022	33,050	2.15 ▲	6.51	30,900	33,050	33,050	8,950	295,797,500
16/03/2022	30,900	2.00 ▲	6.47	28,900	30,900	29,000	17,490	540,441,000
15/03/2022	28,900	1.85 ▲	6.40	27,050	28,900	25,800	8,620	249,118,000
14/03/2022	27,050	-0.35 ▼	-1.29	27,400	27,050	25,700	1,330	35,976,500
11/03/2022	27,400	-0.15 ▼	-0.55	27,550	27,500	26,400	2,500	68,500,000
10/03/2022	27,550	1.65 ▲	5.99	25,900	27,700	26,300	3,600	99,180,000
09/03/2022	25,900	1.30 ▲	5.02	24,600	25,900	23,000	940	24,346,000
08/03/2022	24,600	-1.85 ▼	-7.52	26,450	27,900	24,600	4,030	99,138,000
07/03/2022	26,450	1.15 ▲	4.35	25,300	26,850	25,000	1,220	32,269,000
04/03/2022	25,300	-1.55 ▼	-6.13	26,850	28,700	25,000	6,900	174,570,000
03/03/2022	26,850	1.75 ▲	6.52	25,100	26,850	25,100	3,760	100,956,000
02/03/2022	25,100	1.60 ▲	6.37	23,500	25,100	25,100	7,770	195,027,000
01/03/2022	23,500	1.50 ▲	6.38	22,000	23,500	23,400	9,050	212,675,000
28/02/2022	22,000	1.40 ▲	6.36	20,600	22,000	20,500	3,790	83,380,000
25/02/2022	20,600	0.20 ▲	0.97	20,400	20,900	20,200	490	10,094,000
24/02/2022	20,400	0.00 ■■	0.00	20,400	20,600	20,000	8,440	172,176,000
23/02/2022	20,400	0.00 ■■	0.00	20,400	20,400	20,400	4,630	94,452,000
22/02/2022	20,400	-0.20 ▼	-0.98	20,600	20,500	20,400	630	12,852,000
21/02/2022	20,600	-0.10 ▼	-0.49	20,700	20,600	20,500	150	3,090,000
18/02/2022	20,700	0.00 ■■	0.00	20,700	20,700	20,650	1,140	23,598,000
17/02/2022	20,700	0.60 ▲	2.90	20,100	21,500	20,200	1,230	25,461,000
16/02/2022	20,100	1.30 ▲	6.47	18,800	20,100	19,900	17,630	354,363,000
15/02/2022	18,800	1.00 ▲	5.32	17,800	18,800	17,800	20	376,000
14/02/2022	17,800	1.00 ▲	5.62	16,800	17,800	17,000	100	1,780,000
11/02/2022	16,800	-0.20 ▼	-1.19	17,000	16,800	16,100	440	7,392,000
10/02/2022	17,000	0.90 ▲	5.29	16,100	17,000	17,000	10	170,000
09/02/2022	16,100	0.00 ■■	0.00	16,100	16,100	16,100	10	161,000
08/02/2022	16,100	0.05 ▲	0.31	16,050	16,100	16,050	40	644,000
07/02/2022	16,050	-0.45 ▼	-2.80	16,500	16,050	16,050	50	802,500
26/01/2022	16,500	0.40 ▲	2.42	16,100	16,500	16,100	1,620	26,730,000
25/01/2022	16,100	-1.20 ▼	-7.45	17,300	16,100	16,100	280	4,508,000
24/01/2022	17,300	-1.30 ▼	-7.51	18,600	17,450	17,300	60	1,038,000
21/01/2022	18,600	-1.40 ▼	-7.53	20,000	18,700	18,600	230	4,278,000
20/01/2022	20,000	0.80 ▲	4.00	19,200	20,000	17,900	1,040	20,800,000
19/01/2022	19,300	1.25 ▲	6.48	18,050	19,300	19,200	750	14,475,000
18/01/2022	18,050	1.15 ▲	6.37	16,900	18,050	17,000	1,650	29,782,500
17/01/2022	16,900	1.10 ▲	6.51	15,800	16,900	16,900	820	13,858,000
13/01/2022	15,800	-1.00 ▼	-6.33	16,800	15,800	15,800	50	790,000
11/01/2022	16,800	0.00 ■■	0.00	16,800	16,800	16,000	110	1,848,000
10/01/2022	16,800	0.50 ▲	2.98	16,300	16,800	16,000	380	6,384,000
07/01/2022	16,300	0.20 ▲	1.23	16,100	16,300	15,700	60	978,000
06/01/2022	16,100	0.00 ■■	0.00	16,450	16,900	16,000	200	3,220,000
05/01/2022	16,450	0.00 ■■	0.00	16,450	16,450	16,450	20	329,000
04/01/2022	16,450	0.00 ■■	0.00	16,450	16,600	15,500	270	4,441,500
03/01/2022	15,300	-0.50 ▼	-3.27	15,800	15,500	15,300	1,140	17,442,000
31/12/2021	16,450	0.05 ▲	0.30	16,400	16,450	16,400	70	1,151,500
30/12/2021	16,400	0.10 ▲	0.61	16,300	16,400	15,200	150	2,460,000
29/12/2021	16,300	0.25 ▲	1.53	16,050	16,300	16,250	270	4,401,000
22/12/2021	15,000	-1.10 ▼	-7.33	16,100	16,000	15,000	70	1,050,000
20/12/2021	16,100	-0.05 ▼	-0.31	16,150	16,100	16,000	400	6,440,000
17/12/2021	16,150	0.05 ▲	0.31	16,100	16,300	16,150	580	9,367,000
16/12/2021	16,100	-0.10 ▼	-0.62	16,200	16,100	16,100	70	1,127,000
15/12/2021	16,200	0.00 ■■	0.00	16,200	16,200	16,200	10	162,000
14/12/2021	16,200	0.20 ▲	1.23	16,000	16,200	16,000	170	2,754,000
13/12/2021	16,000	0.60 ▲	3.75	15,400	16,000	16,000	520	8,320,000
10/12/2021	15,400	0.60 ▲	3.90	15,400	16,000	15,400	1,010	15,554,000
09/12/2021	15,400	0.00 ■■	0.00	15,400	15,400	15,400	20	308,000
08/12/2021	15,400	-0.60 ▼	-3.90	16,000	16,000	15,400	730	11,242,000
07/12/2021	16,000	0.40 ▲	2.50	15,600	16,000	16,000	40	640,000
06/12/2021	15,600	0.30 ▲	1.92	15,300	15,600	15,450	230	3,588,000
03/12/2021	15,300	-0.50 ▼	-3.27	15,800	15,500	15,300	1,140	17,442,000
02/12/2021	15,800	-0.20 ▼	-1.27	16,000	15,800	15,800	10	158,000
01/12/2021	16,000	0.00 ■■	0.00	16,000	16,000	16,000	40	640,000
30/11/2021	16,000	-0.90 ▼	-5.63	16,000	16,000	15,100	150	2,400,000
29/11/2021	16,000	-0.20 ▼	-1.25	16,200	16,200	15,100	1,610	25,760,000
26/11/2021	16,200	-0.70 ▼	-4.32	16,900	16,300	16,100	320	5,184,000
25/11/2021	16,900	0.00 ■■	0.00	16,900	16,900	16,900	80	1,352,000
24/11/2021	16,900	-0.90 ▼	-5.33	16,900	16,900	16,000	180	3,042,000
23/11/2021	16,900	0.30 ▲	1.78	16,600	17,500	16,900	140	2,366,000
22/11/2021	16,600	0.20 ▲	1.20	16,400	17,000	16,600	3,370	55,942,000
19/11/2021	16,400	-0.40 ▼	-2.44	16,800	16,800	16,400	2,050	33,620,000
18/11/2021	16,800	0.20 ▲	1.19	16,600	17,000	16,750	3,150	52,920,000
17/11/2021	16,600	-0.05 ▼	-0.30	16,600	16,600	16,550	560	9,296,000
16/11/2021	16,600	0.60 ▲	3.61	16,000	16,600	16,000	2,880	47,808,000
15/11/2021	16,000	0.50 ▲	3.13	15,500	16,400	15,600	1,370	21,920,000
12/11/2021	15,500	-0.70 ▼	-4.52	16,200	16,500	15,300	1,340	20,770,000
11/11/2021	16,200	0.85 ▲	5.25	15,350	16,400	15,350	4,050	65,610,000
10/11/2021	15,350	-0.40 ▼	-2.61	15,750	15,750	15,200	1,720	26,402,000
09/11/2021	15,750	0.15 ▲	0.95	15,600	15,850	15,150	3,060	48,195,000
08/11/2021	15,600	0.10 ▲	0.64	15,500	16,000	15,500	1,230	19,188,000
05/11/2021	15,500	0.30 ▲	1.94	15,200	15,600	15,000	4,480	69,440,000
03/11/2021	15,400	0.75 ▲	4.87	14,650	15,650	14,650	4,500	69,300,000
02/11/2021	14,650	0.35 ▲	2.39	14,300	14,800	14,300	1,250	18,312,500
01/11/2021	14,300	-0.40 ▼	-2.80	14,700	15,000	14,300	2,380	34,034,000
29/10/2021	14,700	-0.40 ▼	-2.72	15,100	14,800	14,700	1,520	22,344,000
28/10/2021	15,100	0.60 ▲	3.97	14,500	15,100	14,600	2,870	43,337,000
27/10/2021	14,500	0.10 ▲	0.69	14,500	14,600	14,500	3,130	45,385,000
26/10/2021	14,500	-0.20 ▼	-1.38	14,500	14,500	14,300	1,920	27,840,000
25/10/2021	14,500	0.10 ▲	0.69	14,500	14,700	14,500	1,740	25,230,000
22/10/2021	14,500	-0.10 ▼	-0.69	14,500	14,550	14,300	940	13,630,000
21/10/2021	14,500	0.40 ▲	2.76	14,100	14,500	14,100	2,860	41,470,000
20/10/2021	14,100	0.10 ▲	0.71	14,100	14,500	14,100	1,490	21,009,000
19/10/2021	14,100	-0.40 ▼	-2.84	14,500	14,500	14,000	3,400	47,940,000
18/10/2021	14,500	-0.40 ▼	-2.76	14,500	14,500	14,000	2,990	43,355,000
15/10/2021	14,500	0.50 ▲	3.45	14,000	14,950	14,000	3,230	46,835,000
14/10/2021	14,000	-0.10 ▼	-0.71	14,100	14,300	14,000	2,370	33,180,000
13/10/2021	14,100	0.10 ▲	0.71	14,000	14,100	13,800	530	7,473,000
12/10/2021	14,000	-0.10 ▼	-0.71	14,000	14,100	13,800	1,660	23,240,000
11/10/2021	14,000	0.15 ▲	1.07	13,850	14,500	13,600	1,000	14,000,000
08/10/2021	13,850	0.40 ▲	2.89	13,450	13,850	13,200	1,130	15,650,500
07/10/2021	13,450	0.05 ▲	0.37	13,400	13,450	13,000	800	10,760,000
06/10/2021	13,400	0.40 ▲	2.99	13,000	13,400	12,900	4,080	54,672,000
05/10/2021	13,000	-0.40 ▼	-3.08	13,000	13,400	12,600	620	8,060,000
04/10/2021	13,000	0.30 ▲	2.31	12,700	13,250	13,000	1,350	17,550,000
01/10/2021	12,700	-0.70 ▼	-5.51	13,400	13,600	12,500	7,310	92,837,000
30/09/2021	13,400	0.40 ▲	2.99	13,400	14,200	12,800	1,580	21,172,000
29/09/2021	13,400	-0.95 ▼	-7.09	14,350	14,350	13,350	2,670	35,778,000
28/09/2021	14,350	-1.05 ▼	-7.32	15,400	14,800	14,350	1,860	26,691,000
27/09/2021	15,400	0.95 ▲	6.17	14,450	15,450	13,450	7,710	118,734,000
24/09/2021	14,450	0.90 ▲	6.23	13,550	14,450	14,450	6,060	87,567,000
23/09/2021	13,550	0.85 ▲	6.27	12,700	13,550	12,500	4,460	60,433,000
22/09/2021	12,700	0.10 ▲	0.79	12,600	13,450	12,400	2,830	35,941,000
21/09/2021	12,600	-0.40 ▼	-3.17	13,000	13,300	12,200	3,640	45,864,000
20/09/2021	13,000	-0.65 ▼	-5.00	13,650	14,200	13,000	2,240	29,120,000
17/09/2021	13,650	-1.00 ▼	-7.33	14,650	15,650	13,650	6,140	83,811,000
16/09/2021	14,650	0.95 ▲	6.48	13,700	14,650	14,600	10,600	155,290,000
15/09/2021	13,700	0.85 ▲	6.20	12,850	13,700	13,650	5,170	70,829,000
14/09/2021	12,850	0.80 ▲	6.23	12,050	12,850	12,850	1,630	20,945,500
13/09/2021	12,050	0.75 ▲	6.22	11,300	12,050	12,050	1,740	20,967,000
10/09/2021	11,300	0.10 ▲	0.88	11,200	11,800	11,300	130	1,469,000
09/09/2021	11,200	-0.60 ▼	-5.36	11,800	11,200	11,200	20	224,000
08/09/2021	11,800	0.00 ■■	0.00	11,800	11,800	11,800	10	118,000
07/09/2021	11,800	0.00 ■■	0.00	11,800	11,800	11,800	40	472,000
06/09/2021	11,800	0.05 ▲	0.42	11,800	11,900	11,800	100	1,180,000
05/09/2021	10,900	0.20 ▲	1.83	10,700	10,500	10,500	20	218,000
03/09/2021	10,500	-0.20 ▼	-1.90	10,700	10,500	10,500	20	210,000
01/09/2021	11,800	-0.40 ▼	-3.39	11,800	11,800	11,400	140	1,652,000
31/08/2021	11,800	-0.05 ▼	-0.42	11,850	11,850	11,800	80	944,000
30/08/2021	11,850	-0.05 ▼	-0.42	11,900	11,850	11,700	370	4,384,500
27/08/2021	11,900	0.60 ▲	5.04	11,300	11,950	11,200	120	1,428,000
25/08/2021	11,300	0.00 ■■	0.00	11,300	11,300	11,300	10	113,000
24/08/2021	11,300	-0.70 ▼	-6.19	11,300	11,300	10,600	270	3,051,000
23/08/2021	11,300	0.05 ▲	0.44	11,300	11,350	11,300	140	1,582,000
20/08/2021	11,300	-0.10 ▼	-0.88	11,400	11,300	11,300	220	2,486,000
19/08/2021	11,400	-0.05 ▼	-0.44	11,450	11,400	11,300	70	798,000
18/08/2021	11,450	-0.10 ▼	-0.87	11,550	12,300	11,300	390	4,465,500
17/08/2021	11,550	-0.15 ▼	-1.30	11,700	11,700	11,550	30	346,500
16/08/2021	11,700	-0.40 ▼	-3.42	12,100	11,700	11,700	20	234,000
13/08/2021	12,100	0.20 ▲	1.65	12,100	12,650	12,100	310	3,751,000
12/08/2021	12,100	0.70 ▲	5.79	11,400	12,100	11,450	410	4,961,000
11/08/2021	11,400	0.35 ▲	3.07	11,050	11,500	11,050	230	2,622,000
10/08/2021	11,050	0.05 ▲	0.45	11,000	11,100	11,050	50	552,500
09/08/2021	11,000	0.00 ■■	0.00	11,000	11,000	11,000	260	2,860,000
06/08/2021	11,000	0.10 ▲	0.91	10,900	11,000	11,000	10	110,000
05/08/2021	10,900	0.00 ■■	0.00	10,900	10,900	10,900	20	218,000
04/08/2021	10,900	0.40 ▲	3.67	10,500	10,900	10,900	60	654,000
03/08/2021	10,500	-0.20 ▼	-1.90	10,700	10,500	10,500	20	210,000
02/08/2021	10,700	-0.45 ▼	-4.21	11,150	11,750	10,400	30	321,000
27/07/2021	11,150	0.00 ■■	0.00	11,150	11,150	11,150	10	111,500
26/07/2021	11,150	0.00 ■■	0.00	11,150	11,150	11,150	10	111,500
23/07/2021	11,150	0.05 ▲	0.45	11,100	11,150	11,150	20	223,000
21/07/2021	10,800	-0.80 ▼	-7.41	11,600	12,050	10,800	110	1,188,000
20/07/2021	11,600	0.00 ■■	0.00	11,600	0	0	30	348,000
19/07/2021	11,600	-0.55 ▼	-4.74	12,150	11,600	11,300	30	348,000
16/07/2021	12,150	0.70 ▲	5.76	11,450	12,150	12,150	50	607,500
15/07/2021	11,450	0.15 ▲	1.31	11,300	11,950	11,450	60	687,000
14/07/2021	11,300	0.05 ▲	0.44	11,250	11,400	11,300	100	1,130,000
13/07/2021	11,250	0.15 ▲	1.33	11,100	11,800	11,250	590	6,637,500
12/07/2021	11,100	-0.80 ▼	-7.21	11,900	11,900	11,100	270	2,997,000
09/07/2021	11,900	-0.80 ▼	-6.72	12,700	12,700	11,900	160	1,904,000
08/07/2021	12,700	0.10 ▲	0.79	12,600	13,400	12,700	610	7,747,000
07/07/2021	12,600	-0.30 ▼	-2.38	12,900	12,600	12,600	300	3,780,000
06/07/2021	12,900	-0.50 ▼	-3.88	13,400	13,450	12,900	580	7,482,000
05/07/2021	13,400	0.80 ▲	5.97	12,600	13,400	13,400	10	134,000
02/07/2021	12,600	-0.90 ▼	-7.14	13,500	14,000	12,600	990	12,474,000
01/07/2021	13,500	0.30 ▲	2.22	13,500	13,800	13,500	2,070	27,945,000
30/06/2021	13,500	0.30 ▲	2.22	13,200	13,850	12,500	2,450	33,075,000
29/06/2021	13,200	-0.05 ▼	-0.38	13,250	13,300	13,000	1,190	15,708,000
28/06/2021	13,250	-0.05 ▼	-0.38	13,300	13,300	12,700	1,180	15,635,000
25/06/2021	13,300	0.30 ▲	2.26	13,000	13,300	12,500	190	2,527,000
24/06/2021	13,000	-0.10 ▼	-0.77	13,000	13,300	12,900	2,420	31,460,000
23/06/2021	13,000	0.10 ▲	0.77	13,000	13,600	13,000	670	8,710,000
22/06/2021	13,000	0.50 ▲	3.85	12,500	13,350	13,000	2,130	27,690,000
21/06/2021	12,500	0.55 ▲	4.40	12,900	13,800	12,500	5,740	71,750,000
18/06/2021	12,900	0.40 ▲	3.10	12,500	13,350	12,600	3,950	50,955,000
17/06/2021	12,500	0.00 ■■	0.00	12,500	12,500	12,500	440	5,500,000
16/06/2021	12,500	0.00 ■■	0.00	12,500	12,500	12,500	90	1,125,000
15/06/2021	12,450	0.00 ■■	0.00	12,450	12,450	12,450	10	124,500
14/06/2021	12,450	0.05 ▲	0.40	12,450	12,500	12,400	1,250	15,562,500
11/06/2021	12,450	0.00 ■■	0.00	12,450	12,450	12,450	450	5,602,500
09/06/2021	12,450	0.00 ■■	0.00	12,450	12,450	12,450	170	2,116,500
07/06/2021	12,450	0.75 ▲	6.02	11,700	12,450	11,650	220	2,739,000
04/06/2021	11,700	-0.50 ▼	-4.27	12,200	11,700	11,700	30	351,000
02/06/2021	12,200	0.10 ▲	0.82	12,100	12,200	12,200	90	1,098,000
01/06/2021	12,100	0.05 ▲	0.41	12,050	12,100	12,100	250	3,025,000
31/05/2021	12,500	0.00 ■■	0.00	12,500	0	0	520	6,500,000
28/05/2021	12,050	-0.05 ▼	-0.41	12,050	12,050	11,300	230	2,771,500
26/05/2021	12,050	0.00 ■■	0.00	12,050	12,050	12,050	10	120,500
25/05/2021	12,050	0.65 ▲	5.39	11,400	12,050	12,050	120	1,446,000
24/05/2021	11,400	-0.60 ▼	-5.26	12,000	12,500	11,400	220	2,508,000
21/05/2021	12,000	0.00 ■■	0.00	12,000	12,000	12,000	200	2,400,000
20/05/2021	12,000	-0.05 ▼	-0.42	12,050	12,000	12,000	200	2,400,000
19/05/2021	12,050	0.10 ▲	0.83	11,950	12,050	11,950	150	1,807,500
14/05/2021	11,950	0.70 ▲	5.86	11,250	12,000	11,950	50	597,500
13/05/2021	11,250	-0.15 ▼	-1.33	11,400	12,100	11,250	20	225,000
12/05/2021	11,400	-0.55 ▼	-4.82	11,950	11,950	11,400	60	684,000
11/05/2021	11,950	0.75 ▲	6.28	11,200	11,950	11,500	420	5,019,000
10/05/2021	11,200	-0.55 ▼	-4.91	11,750	11,200	11,200	40	448,000
06/05/2021	11,750	-0.65 ▼	-5.53	12,400	11,750	11,750	30	352,500
04/05/2021	12,400	-0.10 ▼	-0.81	12,500	12,400	11,800	30	372,000
03/05/2021	13,250	0.85 ▲	6.42	12,400	13,250	13,250	100	1,325,000
27/04/2021	12,500	0.00 ■■	0.00	12,500	12,500	12,500	10	125,000
26/04/2021	12,500	0.30 ▲	2.40	12,200	12,500	12,500	10	125,000
23/04/2021	12,200	-0.30 ▼	-2.46	12,500	12,400	12,200	710	8,662,000
22/04/2021	12,250	-0.15 ▼	-1.22	12,400	0	0	210	2,572,500
20/04/2021	12,500	0.40 ▲	3.20	12,100	12,500	11,400	470	5,875,000
16/04/2021	12,100	-0.85 ▼	-7.02	12,950	12,500	12,100	250	3,025,000
14/04/2021	12,950	0.45 ▲	3.47	12,500	12,950	12,500	50	647,500
12/04/2021	12,500	0.00 ■■	0.00	12,500	12,600	12,500	490	6,125,000
09/04/2021	12,500	0.10 ▲	0.80	12,400	13,000	12,200	680	8,500,000
08/04/2021	12,400	-0.20 ▼	-1.61	12,600	12,400	12,400	100	1,240,000
07/04/2021	12,600	0.00 ■■	0.00	12,600	12,600	12,600	150	1,890,000
06/04/2021	12,600	-0.40 ▼	-3.17	13,000	12,600	12,600	60	756,000
05/04/2021	13,000	0.60 ▲	4.62	12,400	13,000	12,500	180	2,340,000
03/04/2021	13,250	0.85 ▲	6.42	12,400	12,400	12,400	100	1,325,000
02/04/2021	12,400	0.00 ■■	0.00	12,400	12,400	12,400	120	1,488,000
01/04/2021	12,400	-0.10 ▼	-0.81	12,500	12,500	12,400	200	2,480,000
31/03/2021	12,500	0.00 ■■	0.00	12,500	12,500	12,500	520	6,500,000
30/03/2021	12,500	0.50 ▲	4.00	12,000	12,500	12,400	540	6,750,000
29/03/2021	12,000	0.00 ■■	0.00	12,000	12,000	12,000	10	120,000
26/03/2021	12,000	-0.40 ▼	-3.33	12,400	12,000	11,700	250	3,000,000
25/03/2021	12,400	-0.05 ▼	-0.40	12,450	12,400	12,000	320	3,968,000
24/03/2021	12,450	-0.05 ▼	-0.40	12,500	12,500	12,300	190	2,365,500
23/03/2021	12,500	0.25 ▲	2.00	12,250	12,500	12,350	250	3,125,000
22/03/2021	12,250	-0.15 ▼	-1.22	12,400	12,400	12,250	210	2,572,500
19/03/2021	12,400	0.00 ■■	0.00	12,400	12,400	12,400	50	620,000
18/03/2021	12,400	-0.10 ▼	-0.81	12,500	12,400	12,400	100	1,240,000
17/03/2021	12,500	0.00 ■■	0.00	12,500	12,500	12,500	110	1,375,000
16/03/2021	12,500	0.10 ▲	0.80	12,400	12,600	12,400	880	11,000,000
15/03/2021	12,400	0.40 ▲	3.23	12,000	12,650	12,000	190	2,356,000
12/03/2021	12,000	-0.30 ▼	-2.50	12,300	12,300	11,800	80	960,000
11/03/2021	12,300	-0.05 ▼	-0.41	12,300	12,300	12,250	180	2,214,000
10/03/2021	12,300	0.50 ▲	4.07	11,800	12,300	12,000	510	6,273,000
09/03/2021	11,800	-0.40 ▼	-3.39	12,200	12,000	11,800	200	2,360,000
08/03/2021	12,200	-0.05 ▼	-0.41	12,250	12,250	11,550	980	11,956,000
05/03/2021	12,250	-0.05 ▼	-0.41	12,300	12,250	11,550	50	612,500
04/03/2021	12,300	-0.05 ▼	-0.41	12,300	12,300	12,200	110	1,353,000
03/03/2021	12,300	0.35 ▲	2.85	11,950	12,300	11,950	1,150	14,145,000
02/03/2021	11,950	0.55 ▲	4.60	11,400	12,100	11,950	80	956,000
01/03/2021	11,400	-0.65 ▼	-5.70	12,050	11,450	11,300	390	4,446,000
26/02/2021	12,050	0.65 ▲	5.39	11,400	12,100	10,800	150	1,807,500
25/02/2021	11,400	-0.40 ▼	-3.51	11,800	11,550	11,400	220	2,508,000
24/02/2021	11,800	0.00 ■■	0.00	11,800	11,800	11,800	160	1,888,000
23/02/2021	11,800	-0.75 ▼	-6.36	12,550	12,500	11,800	60	708,000
22/02/2021	12,550	0.65 ▲	5.18	11,900	12,550	11,750	60	753,000
19/02/2021	11,900	-0.45 ▼	-3.78	12,350	11,900	11,900	100	1,190,000
18/02/2021	12,350	-0.20 ▼	-1.62	12,550	12,350	12,000	240	2,964,000
17/02/2021	12,550	0.55 ▲	4.38	12,000	12,550	12,550	10	125,500
09/02/2021	12,000	0.10 ▲	0.83	11,900	12,000	12,000	250	3,000,000
08/02/2021	11,900	0.10 ▲	0.84	11,900	12,000	11,900	130	1,547,000
05/02/2021	11,900	0.10 ▲	0.84	11,800	11,900	11,750	280	3,332,000
05/01/2021	13,500	-0.45 ▼	-3.33	13,950	14,300	13,500	50	675,000
04/01/2021	13,950	0.55 ▲	3.94	13,400	14,050	13,500	220	3,069,000
31/12/2020	13,400	0.50 ▲	3.73	13,400	14,000	13,200	930	12,462,000
30/12/2020	13,400	0.40 ▲	2.99	13,400	14,300	13,200	5,450	73,030,000
29/12/2020	13,400	0.10 ▲	0.75	13,350	13,950	13,400	35	469,000
28/12/2020	13,350	0.00 ■■	0.00	13,350	14,200	13,350	262	3,497,700
27/12/2020	13,350	-0.40 ▼	-3.00	13,750	14,650	13,000	2,458	32,814,300
25/12/2020	13,350	-0.40 ▼	-3.00	13,750	14,650	13,000	2,458	32,814,300
24/12/2020	13,750	0.40 ▲	2.91	13,400	14,300	13,050	131	1,801,250
23/12/2020	13,400	-0.50 ▼	-3.73	13,900	13,500	13,100	110	1,474,000
22/12/2020	13,900	-0.10 ▼	-0.72	14,000	14,000	13,100	1,361	18,917,900
21/12/2020	14,000	-0.50 ▼	-3.57	14,500	14,000	13,600	30	420,000
20/12/2020	14,500	0.40 ▲	2.76	14,150	14,500	14,300	8	116,000
18/12/2020	14,500	0.40 ▲	2.76	14,150	14,500	14,300	8	116,000
17/12/2020	14,150	0.00 ■■	0.00	14,200	14,150	14,150	7	99,050
16/12/2020	14,200	-0.30 ▼	-2.11	14,500	14,300	13,550	114	1,618,800
15/12/2020	14,200	-0.30 ▼	-2.11	14,500	14,300	13,550	114	1,618,800
14/12/2020	14,500	0.40 ▲	2.76	14,100	14,500	14,000	15	217,500
13/12/2020	14,100	0.50 ▲	3.55	13,550	14,450	12,950	1,046	14,748,600
11/12/2020	14,100	0.50 ▲	3.55	13,550	14,450	12,950	1,046	14,748,600
10/12/2020	13,550	-0.10 ▼	-0.74	13,700	13,700	13,050	190	2,574,500
09/12/2020	13,700	-0.20 ▼	-1.46	13,850	13,750	13,000	210	2,877,000
08/12/2020	13,850	0.30 ▲	2.17	13,600	13,850	13,100	623	8,628,550
07/12/2020	13,600	-0.30 ▼	-2.21	13,850	13,800	13,050	1,062	14,443,200
04/12/2020	13,600	-0.30 ▼	-2.21	13,850	13,600	13,600	1	13,600
03/12/2020	13,850	-0.10 ▼	-0.72	13,900	13,850	12,950	670	9,279,500
02/12/2020	13,900	-0.20 ▼	-1.44	14,050	13,900	13,100	344	4,781,600
01/12/2020	14,050	-0.10 ▼	-0.71	14,200	14,200	13,250	84	1,180,200
30/11/2020	14,200	-0.20 ▼	-1.41	14,400	14,200	13,400	6,460	91,732,000
27/11/2020	14,400	-0.05 ▼	-0.35	14,450	14,400	13,450	10,210	147,024,000
26/11/2020	14,450	-0.25 ▼	-1.73	14,700	14,450	13,700	420	6,069,000
25/11/2020	14,700	0.20 ▲	1.36	14,500	14,700	13,500	9,310	136,857,000
23/11/2020	14,500	-0.20 ▼	-1.38	14,700	14,600	14,500	710	10,295,000
20/11/2020	14,700	-0.30 ▼	-2.04	15,000	14,950	13,950	428	6,291,600
17/11/2020	15,000	0.20 ▲	1.33	14,800	15,450	15,000	18	270,000
16/11/2020	14,800	0.40 ▲	2.70	14,400	14,850	13,400	21	310,800
13/11/2020	14,400	0.80 ▲	5.56	13,600	14,500	13,000	243	3,499,200
12/11/2020	13,600	0.00 ■■	0.00	13,600	13,600	13,600	17	231,200
11/11/2020	13,600	0.00 ■■	0.00	13,600	13,600	13,000	6	81,600
10/11/2020	13,600	-0.30 ▼	-2.21	13,900	13,900	12,950	24	326,400
09/11/2020	13,900	0.30 ▲	2.16	13,650	13,900	13,900	3	41,700
05/11/2020	13,650	-0.20 ▼	-1.47	13,800	13,650	12,850	21	286,650
04/11/2020	13,800	0.30 ▲	2.17	13,500	13,800	13,800	1	13,800
03/11/2020	13,500	0.00 ■■	0.00	13,500	13,500	12,700	9	121,500
02/11/2020	13,500	0.00 ■■	0.00	13,500	13,500	12,600	25	337,500
30/10/2020	13,500	-0.40 ▼	-2.96	13,850	13,500	13,500	2	27,000
28/10/2020	13,850	-0.30 ▼	-2.17	14,100	13,850	13,150	131	1,814,350
27/10/2020	14,100	-0.40 ▼	-2.84	14,500	14,100	13,500	11	155,100
26/10/2020	14,500	0.50 ▲	3.45	14,000	14,500	14,000	16	232,000
21/10/2020	14,000	-0.10 ▼	-0.71	14,050	14,400	13,100	502	7,028,000
20/10/2020	14,050	-0.20 ▼	-1.42	14,250	14,200	13,400	22	309,100
19/10/2020	14,250	-1.10 ▼	-7.72	15,300	14,300	14,250	14	199,500
16/10/2020	15,300	-1.10 ▼	-7.19	16,400	15,300	15,300	3	45,900
15/10/2020	16,400	-0.10 ▼	-0.61	16,500	16,400	15,350	130	2,132,000
14/10/2020	16,500	0.90 ▲	5.45	15,600	16,600	14,600	24	396,000
13/10/2020	15,600	1.00 ▲	6.41	14,600	15,600	13,600	941	14,679,600
09/10/2020	14,600	0.00 ■■	0.00	14,600	14,600	14,600	1	14,600
07/10/2020	14,600	0.10 ▲	0.68	14,500	14,600	13,550	167	2,438,200
06/10/2020	14,500	-0.10 ▼	-0.69	14,600	14,500	13,700	4	58,000
05/10/2020	14,600	0.00 ■■	0.00	14,600	14,750	13,600	969	14,147,400
02/10/2020	14,600	0.00 ■■	0.00	14,600	14,800	13,600	219	3,197,400
01/10/2020	14,600	0.00 ■■	0.00	14,550	15,500	14,000	84	1,226,400
30/09/2020	14,550	0.00 ■■	0.00	14,600	15,600	14,550	158	2,298,900
29/09/2020	14,600	0.30 ▲	2.05	14,300	14,700	13,550	108	1,576,800
28/09/2020	14,300	-0.10 ▼	-0.70	14,450	14,300	13,550	203	2,902,900
24/09/2020	14,450	0.00 ■■	0.00	14,400	14,650	13,700	62	895,900
23/09/2020	14,400	-0.30 ▼	-2.08	14,700	14,400	13,900	145	2,088,000
22/09/2020	14,700	-0.10 ▼	-0.68	14,750	15,700	14,050	151	2,219,700
21/09/2020	14,750	-0.20 ▼	-1.36	14,950	14,900	14,000	518	7,640,500
18/09/2020	14,950	-0.20 ▼	-1.34	15,150	15,200	14,250	184	2,750,800
17/09/2020	15,150	-0.10 ▼	-0.66	15,250	0	0	430	6,514,500
16/09/2020	15,250	0.30 ▲	1.97	15,000	15,400	14,200	225	3,431,250
15/09/2020	15,000	0.20 ▲	1.33	14,850	15,400	14,100	95	1,425,000
14/09/2020	14,850	-0.10 ▼	-0.67	14,900	14,850	14,000	703	10,439,550
11/09/2020	14,900	0.90 ▲	6.04	14,000	14,950	13,900	4,301	64,084,900
10/09/2020	14,000	0.70 ▲	5.00	13,300	14,200	13,100	2,017	28,238,000
09/09/2020	13,300	-0.10 ▼	-0.75	13,400	13,350	12,600	4,540	60,382,000
08/09/2020	13,400	0.10 ▲	0.75	13,300	13,500	12,600	1,427	19,121,800
07/09/2020	13,300	0.50 ▲	3.76	12,800	13,400	12,050	2,160	28,728,000
04/09/2020	12,800	0.50 ▲	3.91	12,300	13,000	12,800	43	550,400
03/09/2020	12,300	0.80 ▲	6.50	11,500	12,300	11,850	912	11,217,600
01/09/2020	11,500	-0.40 ▼	-3.48	11,900	12,350	11,500	31	356,500
31/08/2020	11,900	0.20 ▲	1.68	11,700	11,900	11,900	1	11,900
28/08/2020	11,700	-0.40 ▼	-3.42	12,100	11,900	11,700	31	362,700
27/08/2020	12,100	-0.10 ▼	-0.83	12,150	12,150	11,700	60	726,000
26/08/2020	12,150	0.00 ■■	0.00	12,200	12,350	11,700	105	1,275,750
25/08/2020	12,200	0.30 ▲	2.46	11,950	12,350	12,100	90	1,098,000
24/08/2020	11,950	0.10 ▲	0.84	11,800	12,150	11,900	203	2,425,850
21/08/2020	11,800	0.20 ▲	1.69	11,600	12,000	11,200	237	2,796,600
20/08/2020	11,600	-0.50 ▼	-4.31	12,100	12,000	11,600	59	684,400
19/08/2020	12,100	0.00 ■■	0.00	12,100	12,100	11,700	260	3,146,000
18/08/2020	12,100	-0.60 ▼	-4.96	12,650	12,600	12,100	31	375,100
17/08/2020	12,650	-0.10 ▼	-0.79	12,750	12,650	12,150	9	113,850
14/08/2020	12,750	-0.10 ▼	-0.78	12,800	12,750	12,200	20	255,000
13/08/2020	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	31	396,800
12/08/2020	12,900	0.20 ▲	1.55	12,700	12,900	12,100	260	3,354,000
11/08/2020	12,700	-0.30 ▼	-2.36	13,000	12,800	12,200	251	3,187,700
10/08/2020	13,000	0.20 ▲	1.54	12,850	13,000	12,000	70	910,000
07/08/2020	12,850	0.30 ▲	2.33	12,550	12,950	12,500	162	2,081,700
06/08/2020	12,550	0.10 ▲	0.80	12,500	12,550	12,000	512	6,425,600
05/08/2020	12,500	0.00 ■■	0.00	12,500	12,500	11,650	241	3,012,500
04/08/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,200	2,168	27,100,000
03/08/2020	12,500	0.50 ▲	4.00	12,000	12,800	12,000	1,458	18,225,000
31/07/2020	12,000	0.20 ▲	1.67	11,800	12,300	11,000	69	828,000
30/07/2020	11,800	-0.10 ▼	-0.85	11,900	11,850	11,100	163	1,923,400
29/07/2020	11,900	0.30 ▲	2.52	11,600	11,900	10,800	126	1,499,400
28/07/2020	11,600	0.40 ▲	3.45	11,200	11,700	10,450	376	4,361,600
27/07/2020	11,200	-0.80 ▼	-7.14	12,000	11,850	11,200	25	280,000
24/07/2020	12,000	-0.30 ▼	-2.50	12,300	12,000	12,000	11	132,000
23/07/2020	12,300	0.00 ■■	0.00	12,300	12,300	12,000	7	86,100
22/07/2020	12,300	-0.20 ▼	-1.63	12,500	12,400	12,300	37	455,100
21/07/2020	12,500	0.30 ▲	2.40	12,200	12,500	12,150	69	862,500
20/07/2020	12,200	0.00 ■■	0.00	12,200	12,200	11,500	201	2,452,200
17/07/2020	12,200	-0.10 ▼	-0.82	12,300	12,200	12,200	1	12,200
16/07/2020	12,300	0.00 ■■	0.00	12,300	12,300	12,200	12	147,600
15/07/2020	12,300	-0.10 ▼	-0.81	12,400	12,300	11,550	399	4,907,700
14/07/2020	12,400	0.00 ■■	0.00	12,450	12,400	11,600	100	1,240,000
13/07/2020	12,450	0.40 ▲	3.21	12,000	12,450	11,900	66	821,700
10/07/2020	12,000	0.50 ▲	4.17	11,500	12,000	11,000	111	1,332,000
09/07/2020	11,500	0.20 ▲	1.74	11,300	11,500	11,500	40	460,000
08/07/2020	11,300	0.60 ▲	5.31	10,750	11,300	10,100	13	146,900
07/07/2020	10,750	-0.80 ▼	-7.44	11,500	12,000	10,750	117	1,257,750
06/07/2020	11,500	0.00 ■■	0.00	11,500	11,500	11,300	51	586,500
03/07/2020	11,500	-0.50 ▼	-4.35	12,000	11,950	11,500	48	552,000
02/07/2020	12,000	0.00 ■■	0.00	12,000	12,000	11,250	46	552,000
01/07/2020	12,000	0.10 ▲	0.83	11,950	12,000	11,150	98	1,176,000
30/06/2020	11,950	0.00 ■■	0.00	11,950	12,000	11,150	97	1,159,150
29/06/2020	11,950	-0.10 ▼	-0.84	12,000	11,950	11,950	1	11,950
26/06/2020	12,000	-0.60 ▼	-5.00	12,000	12,000	11,400	910	10,920,000
25/06/2020	12,000	0.40 ▲	3.33	11,600	12,000	11,600	11	132,000
24/06/2020	11,600	-0.90 ▼	-7.76	12,450	12,450	11,600	84	974,400
23/06/2020	12,450	0.80 ▲	6.43	11,700	12,500	11,700	431	5,365,950
22/06/2020	11,700	-0.30 ▼	-2.56	12,000	11,950	11,200	153	1,790,100
19/06/2020	12,000	0.10 ▲	0.83	11,900	12,150	12,000	14	168,000
18/06/2020	11,900	0.20 ▲	1.68	11,700	12,000	11,000	11	130,900
17/06/2020	11,700	0.35 ▲	2.99	11,350	11,800	10,600	1,230	14,391,000
16/06/2020	11,350	-0.60 ▼	-5.29	11,900	12,600	11,300	82	930,700
15/06/2020	11,900	-0.90 ▼	-7.56	12,750	12,900	11,900	139	1,654,100
12/06/2020	12,750	0.70 ▲	5.49	12,100	12,900	12,200	153	1,950,750
11/06/2020	12,100	-0.90 ▼	-7.44	13,000	13,000	12,100	218	2,637,800
10/06/2020	13,000	0.20 ▲	1.54	12,800	13,000	12,000	490	6,370,000
09/06/2020	12,200	-0.80 ▼	-6.56	13,000	12,800	12,200	31	378,200
08/06/2020	13,000	0.00 ■■	0.00	13,000	13,000	12,150	136	1,768,000
06/06/2020	13,000	0.00 ■■	0.00	13,000	13,000	12,150	154	2,002,000
05/06/2020	13,000	0.00 ■■	0.00	13,000	13,000	12,150	154	2,002,000
04/06/2020	13,000	0.00 ■■	0.00	13,000	13,000	12,300	145	1,885,000
03/06/2020	13,000	0.00 ■■	0.00	13,000	13,000	12,100	311	4,043,000
02/06/2020	13,000	-0.10 ▼	-0.77	13,050	13,000	12,150	333	4,329,000
01/06/2020	13,050	-0.50 ▼	-3.83	13,550	13,450	12,650	524	6,838,200
31/05/2020	13,550	-0.10 ▼	-0.74	13,700	13,550	12,750	129	1,747,950
29/05/2020	13,550	-0.10 ▼	-0.74	13,700	13,550	12,750	129	1,747,950
28/05/2020	13,700	-0.30 ▼	-2.19	13,950	13,900	13,000	1,080	14,796,000
27/05/2020	13,950	0.40 ▲	2.87	13,500	14,400	13,500	302	4,212,900
26/05/2020	13,500	0.90 ▲	6.67	12,650	13,500	11,800	408	5,508,000
25/05/2020	12,650	-0.90 ▼	-7.11	13,600	14,450	12,650	585	7,400,250
24/05/2020	13,600	-1.00 ▼	-7.35	14,600	14,600	13,600	267	3,631,200
22/05/2020	13,600	-1.00 ▼	-7.35	14,600	14,600	13,600	267	3,631,200
21/05/2020	14,600	0.20 ▲	1.37	14,450	15,350	13,500	456	6,657,600
20/05/2020	14,450	0.90 ▲	6.23	13,550	14,450	14,400	2,281	32,960,450
19/05/2020	13,550	0.90 ▲	6.64	12,700	13,550	13,550	1,695	22,967,250
18/05/2020	12,700	0.80 ▲	6.30	11,900	12,700	12,400	437	5,549,900
17/05/2020	11,900	0.80 ▲	6.72	11,150	11,900	11,750	279	3,320,100
15/05/2020	11,900	0.80 ▲	6.72	11,150	11,900	11,750	279	3,320,100
14/05/2020	11,150	0.70 ▲	6.28	10,450	11,150	11,150	350	3,902,500
13/05/2020	10,450	0.70 ▲	6.70	9,770	10,450	9,800	932	9,739,400
12/05/2020	9,770	0.60 ▲	6.14	9,160	9,770	9,160	84	820,680
11/05/2020	9,160	-0.40 ▼	-4.37	9,600	9,170	8,940	394	3,609,040
10/05/2020	9,600	0.40 ▲	4.17	9,170	9,750	8,610	77	739,200
08/05/2020	9,600	0.40 ▲	4.17	9,170	9,750	8,610	77	739,200
07/05/2020	9,170	0.40 ▲	4.36	8,800	9,190	8,800	167	1,531,390
06/05/2020	9,170	0.40 ▲	4.36	8,800	9,190	8,800	167	1,531,390
05/05/2020	8,800	0.40 ▲	4.55	8,430	8,890	8,700	139	1,223,200
04/05/2020	8,430	0.00 ■■	0.00	8,420	8,990	8,420	318	2,680,740
01/05/2020	8,420	-0.60 ▼	-7.13	9,050	9,490	8,420	327	2,753,340
30/04/2020	8,420	-0.60 ▼	-7.13	9,050	9,490	8,420	327	2,753,340
29/04/2020	8,420	-0.60 ▼	-7.13	9,050	9,490	8,420	327	2,753,340
28/04/2020	9,050	-0.10 ▼	-1.10	9,190	9,370	8,550	102	923,100
27/04/2020	9,190	-0.10 ▼	-1.09	9,290	9,200	9,190	100	919,000
26/04/2020	9,290	-0.70 ▼	-7.53	9,980	9,980	9,290	22	204,380
24/04/2020	9,290	-0.70 ▼	-7.53	9,980	9,980	9,290	22	204,380
23/04/2020	9,980	0.00 ■■	0.00	9,990	9,990	9,300	8	79,840
22/04/2020	9,990	0.10 ▲	1.00	9,890	9,990	9,990	1	9,990
21/04/2020	9,890	0.00 ■■	0.00	9,900	9,890	9,210	88	870,320
20/04/2020	9,900	0.40 ▲	4.04	9,480	10,000	9,500	132	1,306,800
19/04/2020	9,480	0.20 ▲	2.11	9,250	9,500	9,000	208	1,971,840
17/04/2020	9,480	0.20 ▲	2.11	9,250	9,500	9,000	208	1,971,840
16/04/2020	9,250	0.60 ▲	6.49	8,650	9,250	8,800	279	2,580,750
15/04/2020	8,650	-0.60 ▼	-6.94	9,240	8,650	8,650	1	8,650
14/04/2020	9,240	0.00 ■■	0.00	9,290	9,240	8,640	23	212,520
10/04/2020	9,290	-0.10 ▼	-1.08	9,370	9,290	8,720	12	111,480
09/04/2020	9,290	-0.10 ▼	-1.08	9,370	9,290	8,720	12	111,480
07/04/2020	9,370	0.40 ▲	4.27	8,920	9,490	8,390	483	4,525,710
06/04/2020	9,370	0.40 ▲	4.27	8,920	9,490	8,390	483	4,525,710
05/04/2020	8,920	0.60 ▲	6.73	8,360	8,920	8,920	2	17,840
03/04/2020	8,920	0.60 ▲	6.73	8,360	8,920	8,920	2	17,840
02/04/2020	8,360	-0.60 ▼	-7.18	8,980	8,360	8,360	128	1,070,080
01/04/2020	8,360	-0.60 ▼	-7.18	8,980	8,360	8,360	128	1,070,080
31/03/2020	8,980	0.00 ■■	0.00	9,000	0	0	51	457,980
30/03/2020	8,980	0.00 ■■	0.00	9,000	8,980	8,400	51	457,980
29/03/2020	9,000	0.50 ▲	5.56	8,530	9,000	9,000	3	27,000
27/03/2020	9,000	0.50 ▲	5.56	8,530	9,000	9,000	3	27,000
26/03/2020	8,530	-0.60 ▼	-7.03	9,170	9,500	8,530	315	2,686,950
25/03/2020	8,530	-0.60 ▼	-7.03	9,170	9,500	8,530	315	2,686,950
24/03/2020	9,170	0.00 ■■	0.00	9,170	9,170	8,530	14	128,380
23/03/2020	9,170	-0.70 ▼	-7.63	9,860	9,170	9,170	410	3,759,700
22/03/2020	9,860	-0.70 ▼	-7.10	10,600	11,250	9,860	624	6,152,640
20/03/2020	9,860	-0.70 ▼	-7.10	10,600	11,250	9,860	624	6,152,640
19/03/2020	10,600	-0.20 ▼	-1.89	10,750	11,000	10,600	2	21,200
18/03/2020	10,750	-0.60 ▼	-5.58	11,350	11,900	10,600	30	322,500
17/03/2020	11,350	-0.70 ▼	-6.17	12,000	11,350	11,350	1	11,350
16/03/2020	12,000	-0.65 ▼	-5.42	12,650	12,650	11,800	2,090	25,080,000
12/03/2020	12,650	-0.05 ▼	-0.40	12,700	12,650	11,850	870	11,005,500
11/03/2020	12,700	0.70 ▲	5.51	12,000	12,700	11,200	1,610	20,447,000
09/03/2020	12,000	-0.10 ▼	-0.83	12,100	12,900	12,000	923	11,076,000
06/03/2020	12,100	-0.90 ▼	-7.44	12,950	12,100	12,100	144	1,742,400
05/03/2020	12,950	0.00 ■■	0.00	12,950	12,950	12,950	1	12,950
03/03/2020	12,950	0.30 ▲	2.32	12,700	12,950	12,250	5	64,750
02/03/2020	12,700	-0.60 ▼	-4.72	13,300	12,700	12,400	217	2,755,900
28/02/2020	13,300	0.60 ▲	4.51	12,700	13,450	13,000	206	2,739,800
27/02/2020	12,700	-0.30 ▼	-2.36	13,000	12,700	12,150	5	63,500
26/02/2020	13,000	0.70 ▲	5.38	12,300	13,000	13,000	1	13,000
25/02/2020	12,300	-0.20 ▼	-1.63	12,500	12,300	12,300	15	184,500
24/02/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,500	1	12,500
21/02/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,500	11	137,500
20/02/2020	12,500	-0.20 ▼	-1.60	12,700	12,500	12,500	6	75,000
17/02/2020	12,700	0.60 ▲	4.72	12,100	12,700	11,600	4	50,800
15/02/2020	12,100	-0.60 ▼	-4.96	12,700	12,100	12,100	1	12,100
14/02/2020	12,100	-0.60 ▼	-4.96	12,700	12,100	12,100	1	12,100
13/02/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,000	1,063	13,500,100
12/02/2020	12,700	0.70 ▲	5.51	12,000	12,800	12,500	250	3,175,000
11/02/2020	12,000	0.00 ■■	0.00	12,000	12,200	12,000	189	2,268,000
10/02/2020	12,000	-0.20 ▼	-1.67	12,200	13,000	12,000	37	444,000
09/02/2020	12,200	-0.60 ▼	-4.92	12,800	12,200	12,200	20	244,000
07/02/2020	12,200	-0.60 ▼	-4.92	12,800	12,200	12,200	20	244,000
06/02/2020	12,800	0.60 ▲	4.69	12,200	12,800	12,200	68	870,400
05/02/2020	12,200	-0.90 ▼	-7.38	13,100	12,300	12,200	84	1,024,800
04/02/2020	13,100	-0.70 ▼	-5.34	13,800	13,100	13,100	103	1,349,300
03/02/2020	13,800	0.00 ■■	0.00	13,800	13,800	13,700	161	2,221,800
02/02/2020	13,800	0.00 ■■	0.00	13,800	13,800	13,700	161	2,221,800
31/01/2020	13,800	0.00 ■■	0.00	13,800	13,800	13,700	161	2,221,800
30/01/2020	13,800	0.80 ▲	5.80	13,000	13,800	12,100	643	8,873,400
29/01/2020	13,000	0.70 ▲	5.38	12,300	13,000	11,500	703	9,139,000
28/01/2020	13,000	0.70 ▲	5.38	12,300	13,000	11,500	703	9,139,000
27/01/2020	13,000	0.70 ▲	5.38	12,300	13,000	11,500	703	9,139,000
26/01/2020	13,000	0.70 ▲	5.38	12,300	13,000	11,500	703	9,139,000
24/01/2020	13,000	0.70 ▲	5.38	12,300	13,000	11,500	703	9,139,000
23/01/2020	13,000	0.70 ▲	5.38	12,300	13,000	11,500	703	9,139,000
22/01/2020	13,000	0.70 ▲	5.38	12,300	13,000	11,500	703	9,139,000
21/01/2020	12,300	-0.90 ▼	-7.32	13,200	12,350	12,300	1,520	18,696,000
20/01/2020	13,200	0.75 ▲	5.68	12,450	13,200	13,200	10	132,000
17/01/2020	12,450	0.85 ▲	6.83	12,450	13,300	12,450	2,010	25,024,500
16/01/2020	12,450	-0.90 ▼	-7.23	13,350	12,650	12,450	8,410	104,704,500
15/01/2020	13,350	-1.00 ▼	-7.49	14,350	14,000	13,350	1,170	15,619,500
13/01/2020	15,400	-1.20 ▼	-7.79	16,550	15,400	15,400	1	15,400
10/01/2020	16,550	1.00 ▲	6.04	15,600	16,550	16,550	1	16,550
09/01/2020	15,600	-1.10 ▼	-7.05	16,650	17,000	15,600	9	140,400
31/12/2019	16,650	1.10 ▲	6.61	15,600	16,650	14,550	2,018	33,599,700
30/12/2019	15,600	0.00 ■■	0.00	15,600	15,600	14,550	2,728	42,556,800
27/12/2019	15,600	0.90 ▲	5.77	14,750	15,600	13,750	654	10,202,400
26/12/2019	14,750	0.90 ▲	6.10	13,800	14,750	14,000	262	3,864,500
25/12/2019	13,800	0.00 ■■	0.00	13,800	13,800	13,800	220	3,036,000
24/12/2019	13,800	0.30 ▲	2.17	13,500	13,800	13,650	204	2,815,200
23/12/2019	13,500	0.50 ▲	3.70	13,000	13,500	12,500	82	1,107,000
20/12/2019	13,000	0.80 ▲	6.15	12,200	13,000	13,000	180	2,340,000
19/12/2019	12,200	-0.30 ▼	-2.46	12,500	12,600	12,200	220	2,684,000
17/12/2019	12,500	-0.10 ▼	-0.80	12,600	13,400	12,500	428	5,350,000
13/12/2019	12,600	0.10 ▲	0.79	12,500	12,600	12,600	5	63,000
12/12/2019	12,500	-0.10 ▼	-0.80	12,600	12,500	12,500	10	125,000
11/12/2019	12,600	0.20 ▲	1.59	12,400	12,800	12,600	252	3,175,200
06/12/2019	12,400	-0.60 ▼	-4.84	13,000	12,400	12,400	1	12,400
05/12/2019	13,000	0.80 ▲	6.15	12,200	13,000	13,000	305	3,965,000
29/11/2019	12,200	0.00 ■■	0.00	12,200	12,200	12,200	3	36,600
28/11/2019	12,200	0.00 ■■	0.00	12,150	12,200	12,200	79	963,800
27/11/2019	12,150	0.00 ■■	0.00	12,150	12,150	12,150	120	1,458,000
26/11/2019	12,150	0.00 ■■	0.00	12,150	12,150	12,150	574	6,974,100
25/11/2019	12,150	-0.90 ▼	-7.41	13,050	12,200	12,150	661	8,031,150
22/11/2019	13,050	-0.90 ▼	-6.90	14,000	13,100	13,050	51	665,550
20/11/2019	14,000	0.80 ▲	5.71	13,250	14,100	12,400	14	196,000
19/11/2019	14,000	0.80 ▲	5.71	13,250	14,100	12,400	14	196,000
18/11/2019	13,250	-0.90 ▼	-6.79	14,200	13,250	13,250	164	2,173,000
15/11/2019	14,200	0.70 ▲	4.93	13,500	14,200	14,200	1	14,200
07/11/2019	13,500	-1.00 ▼	-7.41	14,500	13,500	13,500	376	5,076,000
06/11/2019	14,500	0.80 ▲	5.52	13,700	14,500	13,700	7	101,500
29/10/2019	13,700	-0.30 ▼	-2.19	13,950	13,750	13,700	3	41,100
28/10/2019	13,950	0.80 ▲	5.73	13,150	13,950	13,900	3	41,850
26/10/2019	13,150	0.90 ▲	6.84	12,300	13,150	12,700	342	4,497,300
25/10/2019	13,150	0.90 ▲	6.84	12,300	13,150	12,700	342	4,497,300
24/10/2019	12,300	-0.20 ▼	-1.63	12,500	12,300	12,200	632	7,773,600
23/10/2019	12,500	-0.40 ▼	-3.20	12,850	12,600	12,400	201	2,512,500
22/10/2019	12,850	0.30 ▲	2.33	12,600	12,850	12,200	38	488,300
21/10/2019	12,600	-0.40 ▼	-3.17	13,000	13,000	12,600	451	5,682,600
18/10/2019	13,000	-0.90 ▼	-6.92	13,900	13,800	13,000	312	4,056,000
17/10/2019	13,900	0.10 ▲	0.72	13,800	14,000	13,900	51	708,900
16/10/2019	13,800	0.50 ▲	3.62	13,300	13,950	13,300	101	1,393,800
15/10/2019	13,300	-0.90 ▼	-6.77	14,250	14,200	13,300	427	5,679,100
14/10/2019	14,250	-1.10 ▼	-7.72	15,300	14,300	14,250	247	3,519,750
11/10/2019	15,300	-1.20 ▼	-7.84	16,450	15,300	15,300	15	229,500
10/10/2019	16,450	1.10 ▲	6.69	15,400	16,450	15,500	33	542,850
09/10/2019	15,400	-0.60 ▼	-3.90	16,000	16,000	15,400	23	354,200
08/10/2019	16,000	-1.00 ▼	-6.25	17,000	16,000	16,000	128	2,048,000
07/10/2019	17,000	0.40 ▲	2.35	16,650	17,000	16,800	130	2,210,000
04/10/2019	16,650	-0.10 ▼	-0.60	16,750	16,650	16,650	20	333,000
03/10/2019	16,750	0.30 ▲	1.79	16,450	16,750	16,400	112	1,876,000
02/10/2019	16,450	-0.80 ▼	-4.86	17,250	16,500	16,050	640	10,528,000
01/10/2019	17,250	0.40 ▲	2.32	16,900	17,250	16,850	1,063	18,336,750
30/09/2019	16,900	1.10 ▲	6.51	15,800	16,900	15,750	4,677	79,041,300
27/09/2019	15,800	1.00 ▲	6.33	14,800	15,800	15,400	2,892	45,693,600
26/09/2019	14,800	1.00 ▲	6.76	13,850	14,800	13,500	2,963	43,852,400
25/09/2019	13,850	0.90 ▲	6.50	13,000	13,850	13,000	720	9,972,000
24/09/2019	13,000	-0.30 ▼	-2.31	13,250	13,000	13,000	267	3,471,000
23/09/2019	13,250	0.30 ▲	2.26	13,000	13,250	13,000	1,561	20,683,250
20/09/2019	13,000	-0.20 ▼	-1.54	13,200	13,100	12,750	1,551	20,163,000
19/09/2019	13,200	0.00 ■■	0.00	13,200	13,200	13,000	1,212	15,998,400
18/09/2019	13,200	0.20 ▲	1.52	13,000	13,200	13,000	194	2,560,800
17/09/2019	13,000	-0.20 ▼	-1.54	13,200	13,000	13,000	110	1,430,000
16/09/2019	13,200	-0.20 ▼	-1.52	13,400	13,200	13,200	265	3,498,000
13/09/2019	13,400	0.10 ▲	0.75	13,300	13,400	13,200	159	2,130,600
12/09/2019	13,300	-0.60 ▼	-4.51	13,900	13,300	13,200	255	3,391,500
11/09/2019	13,900	0.40 ▲	2.88	13,500	13,900	13,900	1	13,900
10/09/2019	13,500	-0.10 ▼	-0.74	13,550	13,500	13,400	251	3,388,500
09/09/2019	13,550	0.00 ■■	0.00	13,600	13,550	13,550	3	40,650
06/09/2019	13,600	0.00 ■■	0.00	13,600	13,600	13,600	81	1,101,600
04/09/2019	13,600	0.30 ▲	2.21	13,300	14,000	13,200	198	2,692,800
03/09/2019	13,300	-0.20 ▼	-1.50	13,500	13,300	13,300	99	1,316,700
30/08/2019	13,500	-0.30 ▼	-2.22	13,800	13,500	13,400	538	7,263,000
28/08/2019	13,800	0.40 ▲	2.90	13,400	14,200	13,400	22	303,600
27/08/2019	13,400	0.40 ▲	2.99	13,000	13,400	13,400	100	1,340,000
26/08/2019	13,000	-0.70 ▼	-5.38	13,700	13,000	13,000	138	1,794,000
23/08/2019	13,700	0.70 ▲	5.11	13,000	13,750	12,300	4	54,800
21/08/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,300	1,755	22,815,000
20/08/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,300	4	52,000
19/08/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	178	2,314,000
14/08/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1	13,000
13/08/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,300	5	65,000
12/08/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	303	3,939,000
09/08/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100	1,300,000
08/08/2019	13,000	0.00 ■■	0.00	13,000	13,250	13,000	2	26,000
07/08/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	659	8,567,000
06/08/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,950	83	1,079,000
05/08/2019	13,000	-0.40 ▼	-3.08	13,450	13,000	13,000	600	7,800,000
02/08/2019	13,450	0.40 ▲	2.97	13,000	13,450	13,000	511	6,872,950
01/08/2019	13,000	-0.60 ▼	-4.62	13,550	13,000	13,000	503	6,539,000
31/07/2019	13,550	0.00 ■■	0.00	13,600	13,550	13,000	841	11,395,550
30/07/2019	13,600	0.60 ▲	4.41	13,000	13,600	12,950	2,145	29,172,000
29/07/2019	13,000	-0.40 ▼	-3.08	13,400	13,000	12,800	638	8,294,000
26/07/2019	13,400	-0.10 ▼	-0.75	13,500	13,500	12,800	815	10,921,000
25/07/2019	13,500	-0.10 ▼	-0.74	13,600	13,500	13,500	15	202,500
24/07/2019	13,600	0.00 ■■	0.00	13,600	13,600	13,600	1	13,600
23/07/2019	13,600	-0.40 ▼	-2.94	13,950	13,600	13,300	11	149,600
22/07/2019	13,950	0.40 ▲	2.87	13,550	13,950	13,950	1	13,950
18/07/2019	13,550	0.00 ■■	0.00	13,550	13,550	13,200	210	2,845,500
16/07/2019	13,550	0.10 ▲	0.74	13,500	13,550	13,350	186	2,520,300
15/07/2019	13,500	-0.10 ▼	-0.74	13,600	13,500	13,500	104	1,404,000
12/07/2019	13,600	-0.40 ▼	-2.94	14,000	13,600	13,600	17	231,200
11/07/2019	14,000	0.30 ▲	2.14	13,700	14,000	13,500	7	98,000
10/07/2019	13,700	0.00 ■■	0.00	13,700	13,700	13,700	190	2,603,000
09/07/2019	13,700	0.20 ▲	1.46	13,500	13,700	13,400	413	5,658,100
08/07/2019	13,500	-0.20 ▼	-1.48	13,700	13,500	13,500	33	445,500
05/07/2019	13,700	-0.10 ▼	-0.73	13,750	13,750	13,400	471	6,452,700
04/07/2019	13,750	-0.10 ▼	-0.73	13,850	13,750	13,300	74	1,017,500
03/07/2019	13,850	0.40 ▲	2.89	13,400	13,850	13,850	60	831,000
02/07/2019	13,400	0.30 ▲	2.24	13,100	13,400	13,100	2,340	31,356,000
01/07/2019	13,100	-0.10 ▼	-0.76	13,200	13,400	13,100	1,445	18,929,500
28/06/2019	13,200	-0.80 ▼	-6.06	14,000	13,500	13,200	222	2,930,400
27/06/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,700	52	728,000
26/06/2019	14,000	-0.10 ▼	-0.71	14,100	14,100	14,000	308	4,312,000
25/06/2019	14,100	0.00 ■■	0.00	14,100	14,100	13,700	80	1,128,000
24/06/2019	14,100	0.00 ■■	0.00	14,100	14,100	13,800	118	1,663,800
21/06/2019	14,100	0.40 ▲	2.84	13,700	14,100	13,700	243	3,426,300
20/06/2019	13,700	-0.30 ▼	-2.19	14,000	13,850	13,600	201	2,753,700
19/06/2019	14,000	-0.10 ▼	-0.71	14,100	14,000	13,500	380	5,320,000
18/06/2019	13,500	-0.80 ▼	-5.93	14,250	14,100	13,400	299	4,036,500
17/06/2019	14,250	-0.50 ▼	-3.51	14,750	14,650	14,250	555	7,908,750
16/06/2019	14,750	0.00 ■■	0.00	14,750	15,000	14,100	821	12,109,750
14/06/2019	14,750	0.00 ■■	0.00	14,750	15,000	14,100	821	12,109,750
13/06/2019	14,750	0.00 ■■	0.00	14,750	14,750	14,100	1,025	15,118,750
11/06/2019	13,950	0.40 ▲	2.87	13,550	13,950	13,500	1,122	15,651,900
10/06/2019	13,550	0.00 ■■	0.00	13,600	13,600	13,500	661	8,956,550
09/06/2019	13,600	0.10 ▲	0.74	13,500	13,600	13,500	186	2,529,600
07/06/2019	13,600	0.10 ▲	0.74	13,500	13,600	13,500	186	2,529,600
06/06/2019	13,500	0.00 ■■	0.00	13,500	13,500	13,500	32	432,000
05/06/2019	13,500	0.10 ▲	0.74	13,450	13,750	13,450	520	7,020,000
04/06/2019	13,450	-0.10 ▼	-0.74	13,500	13,500	13,000	223	2,999,350
03/06/2019	13,500	-0.30 ▼	-2.22	13,800	13,800	13,500	405	5,467,500
02/06/2019	13,800	0.00 ■■	0.00	13,800	13,800	13,250	132	1,821,600
31/05/2019	13,800	0.00 ■■	0.00	13,800	13,800	13,250	132	1,821,600
30/05/2019	13,800	0.40 ▲	2.90	13,450	13,800	13,200	341	4,705,800
29/05/2019	13,800	0.40 ▲	2.90	13,450	13,800	13,200	341	4,705,800
28/05/2019	13,450	0.30 ▲	2.23	13,200	13,500	13,200	338	4,546,100
27/05/2019	13,200	-0.60 ▼	-4.55	13,800	13,500	13,200	638	8,421,600
26/05/2019	13,800	-0.10 ▼	-0.72	13,950	13,800	13,200	260	3,588,000
24/05/2019	13,800	-0.10 ▼	-0.72	13,950	13,800	13,200	260	3,588,000
23/05/2019	13,950	-0.10 ▼	-0.72	14,050	14,050	13,950	207	2,887,650
22/05/2019	14,050	0.90 ▲	6.41	13,200	14,100	13,200	1,221	17,155,050
21/05/2019	13,200	-0.30 ▼	-2.27	13,500	13,800	13,150	503	6,639,600
20/05/2019	13,500	-0.30 ▼	-2.22	13,800	13,500	13,150	290	3,915,000
19/05/2019	13,800	-0.80 ▼	-5.80	14,600	14,600	13,600	264	3,643,200
17/05/2019	13,800	-0.80 ▼	-5.80	14,600	14,600	13,600	264	3,643,200
16/05/2019	14,600	0.70 ▲	4.79	13,900	14,600	13,500	323	4,715,800
15/05/2019	13,900	0.90 ▲	6.47	13,000	13,900	13,000	278	3,864,200
14/05/2019	13,000	-0.90 ▼	-6.92	13,950	13,500	13,000	207	2,691,000
13/05/2019	13,950	0.00 ■■	0.00	13,950	13,950	13,000	2,107	29,392,650
12/05/2019	13,950	-0.10 ▼	-0.72	14,000	13,950	13,150	182	2,538,900
10/05/2019	13,950	-0.10 ▼	-0.72	14,000	13,950	13,150	182	2,538,900
09/05/2019	14,000	-1.00 ▼	-7.14	15,000	15,000	13,950	519	7,266,000
08/05/2019	15,000	-1.10 ▼	-7.33	16,100	15,000	15,000	1,221	18,315,000
07/05/2019	16,100	-1.20 ▼	-7.45	17,300	16,100	16,100	376	6,053,600
06/05/2019	17,300	-1.30 ▼	-7.51	18,600	17,950	17,300	476	8,234,800
05/05/2019	18,600	-1.40 ▼	-7.53	19,950	19,400	18,600	415	7,719,000
03/05/2019	18,600	-1.40 ▼	-7.53	19,950	19,400	18,600	415	7,719,000
02/05/2019	19,950	0.00 ■■	0.00	19,950	19,950	19,900	321	6,403,950
01/05/2019	19,950	1.30 ▲	6.52	18,650	19,950	19,900	1,736	34,633,200
30/04/2019	19,950	1.30 ▲	6.52	18,650	19,950	19,900	1,736	34,633,200
29/04/2019	19,950	1.30 ▲	6.52	18,650	19,950	19,900	1,736	34,633,200
28/04/2019	19,950	1.30 ▲	6.52	18,650	19,950	19,900	1,736	34,633,200
26/04/2019	19,950	1.30 ▲	6.52	18,650	19,950	19,900	1,736	34,633,200
25/04/2019	18,650	1.20 ▲	6.43	17,450	18,650	17,200	7,014	130,811,100
24/04/2019	17,450	1.10 ▲	6.30	16,350	17,450	17,450	357	6,229,650
23/04/2019	16,350	1.10 ▲	6.73	15,300	16,350	16,350	1,239	20,257,650
22/04/2019	15,300	1.00 ▲	6.54	14,300	15,300	15,300	3,261	49,893,300
21/04/2019	14,300	0.90 ▲	6.29	13,400	14,300	13,400	3,016	43,128,800
19/04/2019	14,300	0.90 ▲	6.29	13,400	14,300	13,400	3,016	43,128,800
18/04/2019	13,400	-0.10 ▼	-0.75	13,500	13,400	13,400	185	2,479,000
17/04/2019	13,500	0.00 ■■	0.00	13,500	13,500	13,500	100	1,350,000
16/04/2019	13,500	-0.10 ▼	-0.74	13,550	13,550	13,500	405	5,467,500
15/04/2019	13,550	0.10 ▲	0.74	13,500	13,550	13,500	104	1,409,200
14/04/2019	13,550	0.10 ▲	0.74	13,500	13,550	13,500	104	1,409,200
12/04/2019	13,550	0.10 ▲	0.74	13,500	13,550	13,500	104	1,409,200
10/04/2019	13,500	0.20 ▲	1.48	13,300	14,200	13,500	21	283,500
09/04/2019	13,500	0.20 ▲	1.48	13,300	14,200	13,500	21	283,500
08/04/2019	13,300	0.00 ■■	0.00	13,300	13,300	13,300	20	266,000
07/04/2019	13,300	0.00 ■■	0.00	13,300	13,300	13,300	17	226,100
05/04/2019	13,300	0.00 ■■	0.00	13,300	13,300	13,300	17	226,100
04/04/2019	13,300	0.60 ▲	4.51	12,700	13,300	13,300	21	279,300
03/04/2019	12,700	-0.60 ▼	-4.72	13,300	13,300	12,700	41	520,700
02/04/2019	13,300	0.00 ■■	0.00	13,300	13,300	13,300	12	159,600
01/04/2019	13,300	0.00 ■■	0.00	13,300	13,300	13,300	12	159,600
28/03/2019	13,300	0.30 ▲	2.26	13,000	13,300	13,000	33	438,900
27/03/2019	13,000	0.10 ▲	0.77	12,950	13,000	13,000	1	13,000
26/03/2019	12,950	-0.10 ▼	-0.77	13,000	12,950	12,950	5	64,750
25/03/2019	16,200	0.00 ■■	0.00	16,200	16,200	15,100	220	3,564,000
22/03/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	17	221,000
21/03/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,400	301	3,913,000
20/03/2019	13,000	-0.30 ▼	-2.31	13,300	13,000	12,500	17	221,000
18/03/2019	13,300	0.00 ■■	0.00	13,350	13,300	13,300	5	66,500
15/03/2019	13,350	-0.10 ▼	-0.75	13,450	13,350	13,350	66	881,100
13/03/2019	13,450	-0.10 ▼	-0.74	13,500	13,450	12,600	84	1,129,800
12/03/2019	13,500	-0.10 ▼	-0.74	13,550	13,500	12,700	63	850,500
11/03/2019	13,550	-1.00 ▼	-7.38	14,550	13,950	13,550	70	948,500
07/03/2019	14,550	0.70 ▲	4.81	13,900	14,750	13,900	13	189,150
06/03/2019	13,900	-1.00 ▼	-7.19	14,900	13,900	13,900	31	430,900
05/03/2019	14,900	0.00 ■■	0.00	14,900	14,950	14,900	3	44,700
01/03/2019	14,900	-0.10 ▼	-0.67	15,000	14,900	14,900	2	29,800
27/02/2019	15,000	0.10 ▲	0.67	14,900	15,000	15,000	3	45,000
26/02/2019	14,900	-0.10 ▼	-0.67	15,000	14,900	14,000	2	29,800
25/02/2019	15,000	-0.40 ▼	-2.67	15,350	15,500	14,300	302	4,530,000
14/02/2019	15,350	-0.20 ▼	-1.30	15,500	15,350	14,450	21	322,350
13/02/2019	15,500	-0.70 ▼	-4.52	16,200	16,000	15,100	128	1,984,000
31/01/2019	14,800	-1.10 ▼	-7.43	15,900	14,800	14,800	10	148,000
25/01/2019	16,200	0.00 ■■	0.00	16,200	16,200	15,100	220	3,564,000
24/01/2019	16,200	-0.05 ▼	-0.31	16,250	16,200	15,150	700	11,340,000
23/01/2019	16,000	-0.55 ▼	-3.44	16,550	16,000	15,400	840	13,440,000
25/12/2018	16,200	-1.10 ▼	-6.79	16,200	16,200	15,100	220	3,564,000
24/12/2018	16,200	-0.05 ▼	-0.31	16,250	16,200	15,150	700	11,340,000
19/12/2018	16,250	-0.05 ▼	-0.31	16,300	16,250	15,200	150	2,437,500
18/12/2018	15,250	-1.10 ▼	-7.21	16,350	16,300	15,250	100	1,525,000
13/12/2018	16,350	-0.05 ▼	-0.31	16,400	16,350	15,300	20	327,000
11/12/2018	16,400	-0.10 ▼	-0.61	16,500	16,400	15,350	950	15,580,000
07/12/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,500	300	4,950,000
06/12/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,500	150	2,475,000
04/12/2018	16,500	0.50 ▲	3.03	16,000	16,500	15,500	100	1,650,000
03/12/2018	16,500	0.50 ▲	3.03	16,000	16,500	15,500	100	1,650,000
23/11/2018	16,000	-0.55 ▼	-3.44	16,550	16,000	15,400	840	13,440,000
21/11/2018	16,550	1.05 ▲	6.34	15,500	16,550	14,450	310	5,130,500
19/11/2018	15,500	0.50 ▲	3.23	15,000	15,500	15,000	90	1,395,000
14/11/2018	15,000	0.00 ■■	0.00	15,000	15,000	14,900	210	3,150,000
09/11/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	120	1,800,000
08/11/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	120	1,800,000
05/11/2018	15,000	0.20 ▲	1.33	14,800	15,000	13,800	260	3,900,000
02/11/2018	14,800	-1.00 ▼	-6.76	14,800	14,900	13,800	470	6,956,000
01/11/2018	14,800	-1.00 ▼	-6.76	14,800	14,900	13,800	470	6,956,000
31/10/2018	14,800	-1.10 ▼	-7.43	15,900	14,800	14,800	10	148,000
30/10/2018	15,900	0.80 ▲	5.03	15,100	15,900	15,100	40	636,000
29/10/2018	15,900	0.80 ▲	5.03	15,100	15,900	15,100	40	636,000
26/10/2018	15,100	-1.10 ▼	-7.28	16,200	15,100	15,100	20	302,000
25/10/2018	16,200	-0.30 ▼	-1.85	16,500	16,200	16,200	10	162,000
24/10/2018	16,500	0.30 ▲	1.82	16,200	16,500	16,500	20	330,000
23/10/2018	16,500	0.30 ▲	1.82	16,200	16,500	16,500	20	330,000
22/10/2018	16,200	-0.05 ▼	-0.31	16,250	16,200	16,200	10	162,000
21/10/2018	16,250	1.05 ▲	6.46	15,200	16,250	16,250	20	325,000
19/10/2018	16,250	1.05 ▲	6.46	15,200	16,250	16,250	20	325,000
18/10/2018	15,200	0.20 ▲	1.32	15,000	15,200	15,200	20	304,000
16/10/2018	15,000	-0.20 ▼	-1.33	15,200	15,000	14,150	30	450,000
15/10/2018	15,000	-0.20 ▼	-1.33	15,200	15,000	14,150	30	450,000
14/10/2018	15,200	0.90 ▲	5.92	14,300	15,200	15,200	10	152,000
12/10/2018	15,200	0.90 ▲	5.92	14,300	15,200	15,200	10	152,000
10/10/2018	14,300	0.65 ▲	4.55	13,650	14,300	12,700	170	2,431,000
09/10/2018	13,650	0.75 ▲	5.49	12,900	13,650	13,650	10	136,500
08/10/2018	12,900	-0.95 ▼	-7.36	13,850	13,850	12,900	290	3,741,000
05/10/2018	13,850	0.85 ▲	6.14	13,000	13,850	13,850	10	138,500
04/10/2018	13,000	-0.40 ▼	-3.08	13,400	14,300	13,000	60	780,000
03/10/2018	13,400	-0.90 ▼	-6.72	14,300	13,450	13,300	370	4,958,000
02/10/2018	14,300	0.00 ■■	0.00	14,300	14,300	14,300	10	143,000
01/10/2018	14,300	0.90 ▲	6.29	13,400	14,300	14,300	390	5,577,000
30/09/2018	13,400	-1.00 ▼	-7.46	14,400	13,400	13,400	20	268,000
28/09/2018	13,400	-1.00 ▼	-7.46	14,400	13,400	13,400	20	268,000
27/09/2018	14,400	0.25 ▲	1.74	14,150	14,400	13,200	1,370	19,728,000
26/09/2018	14,400	0.25 ▲	1.74	14,150	14,400	13,200	1,370	19,728,000
25/09/2018	14,150	0.90 ▲	6.36	13,250	14,150	13,900	940	13,301,000
24/09/2018	13,250	0.05 ▲	0.38	13,200	13,950	13,250	40	530,000
21/09/2018	13,200	-0.90 ▼	-6.82	14,100	14,700	13,150	580	7,656,000
20/09/2018	14,100	-1.00 ▼	-7.09	15,100	14,100	14,100	20	282,000
17/09/2018	15,100	0.90 ▲	5.96	14,200	15,150	15,100	1,010	15,251,000
14/09/2018	15,100	0.90 ▲	5.96	14,200	15,150	15,100	1,010	15,251,000
12/09/2018	14,200	0.80 ▲	5.63	13,400	14,200	14,200	10	142,000
11/09/2018	13,400	-0.40 ▼	-2.99	13,800	13,400	13,400	40	536,000
06/09/2018	13,800	-0.70 ▼	-5.07	14,500	13,800	13,800	1,640	22,632,000
05/09/2018	14,500	0.90 ▲	6.21	13,600	14,500	14,500	10	145,000
04/09/2018	13,600	-0.40 ▼	-2.94	14,000	13,600	13,600	490	6,664,000
02/09/2018	14,000	-0.50 ▼	-3.57	14,500	14,000	14,000	10	140,000
31/08/2018	14,000	-0.50 ▼	-3.57	14,500	14,000	14,000	10	140,000
30/08/2018	14,500	0.50 ▲	3.45	14,000	14,950	13,700	1,480	21,460,000
29/08/2018	14,000	0.80 ▲	5.71	13,200	14,000	13,700	510	7,140,000
28/08/2018	13,200	-0.30 ▼	-2.27	13,500	14,000	13,050	90	1,188,000
27/08/2018	13,500	-0.50 ▼	-3.70	14,000	14,000	13,500	680	9,180,000
24/08/2018	14,000	0.15 ▲	1.07	13,850	14,400	13,900	410	5,740,000
23/08/2018	13,850	-0.95 ▼	-6.86	14,800	13,850	13,850	10	138,500
22/08/2018	14,800	-0.30 ▼	-2.03	15,100	14,800	14,800	1,490	22,052,000
21/08/2018	15,100	-0.55 ▼	-3.64	15,650	15,100	14,600	960	14,496,000
20/08/2018	15,650	0.65 ▲	4.15	15,000	15,650	15,150	80	1,252,000
17/08/2018	15,000	-1.05 ▼	-7.00	16,050	15,000	15,000	2,500	37,500,000
16/08/2018	16,050	-0.05 ▼	-0.31	16,100	16,050	15,000	3,010	48,310,500
15/08/2018	16,100	-0.35 ▼	-2.17	16,450	16,100	16,000	5,010	80,661,000
09/08/2018	16,450	0.05 ▲	0.30	16,400	16,450	16,400	480	7,896,000
08/08/2018	16,400	0.80 ▲	4.88	15,600	16,600	16,400	20	328,000
07/08/2018	15,600	-0.90 ▼	-5.77	16,500	15,600	15,600	10	156,000
02/08/2018	16,500	-0.25 ▼	-1.52	16,750	17,750	16,500	560	9,240,000
01/08/2018	16,750	-1.10 ▼	-6.57	17,850	16,750	16,750	10	167,500
31/07/2018	17,850	1.15 ▲	6.44	16,700	17,850	17,850	10	178,500
30/07/2018	16,700	-0.50 ▼	-2.99	17,200	16,700	16,700	40	668,000
27/07/2018	17,200	-0.20 ▼	-1.16	17,400	17,200	17,200	10	172,000
26/07/2018	17,400	0.85 ▲	4.89	16,550	17,400	17,400	20	348,000
25/07/2018	16,550	0.10 ▲	0.60	16,450	17,500	16,450	40	662,000
24/07/2018	16,450	-1.15 ▼	-6.99	17,600	16,450	16,450	160	2,632,000
20/07/2018	17,600	1.10 ▲	6.25	16,500	17,600	17,600	220	3,872,000
19/07/2018	16,500	-1.00 ▼	-6.06	17,500	16,500	16,500	20	330,000
18/07/2018	17,500	-0.50 ▼	-2.86	18,000	17,500	17,500	300	5,250,000
17/07/2018	18,000	-0.50 ▼	-2.78	18,500	18,000	18,000	10	180,000
04/07/2018	18,500	0.00 ■■	0.00	18,500	18,500	18,500	10	185,000
02/07/2018	18,500	0.80 ▲	4.32	17,700	18,500	18,500	10	185,000
29/06/2018	17,700	-1.00 ▼	-5.65	18,700	0	0	10	177,000
26/06/2018	18,700	0.15 ▲	0.80	18,550	18,700	18,700	10	187,000
22/06/2018	18,550	1.00 ▲	5.39	17,550	18,550	18,550	10	185,500
21/06/2018	17,550	-1.10 ▼	-6.27	18,650	18,650	17,500	200	3,510,000
20/06/2018	18,650	-0.05 ▼	-0.27	18,700	18,650	17,500	70	1,305,500
18/06/2018	18,700	1.05 ▲	5.61	17,650	18,700	17,650	40	748,000
17/06/2018	17,650	-1.00 ▼	-5.67	18,650	17,650	17,650	130	2,294,500
15/06/2018	17,650	-1.00 ▼	-5.67	18,650	17,650	17,650	130	2,294,500
14/06/2018	18,650	1.05 ▲	5.63	17,600	18,650	17,500	160	2,984,000
13/06/2018	17,600	-1.05 ▼	-5.97	18,650	18,900	17,600	100	1,760,000
12/06/2018	18,650	1.15 ▲	6.17	17,500	18,650	17,250	150	2,797,500
11/06/2018	17,500	-0.50 ▼	-2.86	18,000	18,900	17,500	30	525,000
08/06/2018	18,000	-0.60 ▼	-3.33	18,600	19,000	18,000	450	8,100,000
07/06/2018	18,600	-1.40 ▼	-7.53	20,000	19,950	18,600	710	13,206,000
06/06/2018	20,000	1.30 ▲	6.50	18,700	20,000	20,000	600	12,000,000
05/06/2018	18,700	-1.40 ▼	-7.49	20,100	18,700	18,700	180	3,366,000
01/06/2018	20,100	-0.20 ▼	-1.00	20,300	20,100	18,900	480	9,648,000
31/05/2018	20,300	0.00 ■■	0.00	20,300	20,300	20,300	30	609,000
30/05/2018	20,300	0.30 ▲	1.48	20,000	20,300	18,700	80	1,624,000
29/05/2018	20,000	-0.10 ▼	-0.50	20,000	20,800	18,800	1,200	24,000,000
28/05/2018	20,000	1.00 ▲	5.00	20,000	21,000	19,900	160	3,200,000
25/05/2018	20,000	0.00 ■■	0.00	20,000	20,000	20,000	110	2,200,000
24/05/2018	20,000	1.10 ▲	5.50	18,900	20,100	18,900	1,330	26,600,000
23/05/2018	18,900	0.00 ■■	0.00	18,900	18,900	18,900	90	1,701,000
22/05/2018	18,900	-0.80 ▼	-4.23	18,900	18,900	18,100	340	6,426,000
21/05/2018	18,900	0.80 ▲	4.23	18,100	19,350	16,850	250	4,725,000
18/05/2018	18,100	-1.30 ▼	-7.18	19,400	19,300	18,100	680	12,308,000
17/05/2018	19,400	-1.45 ▼	-7.47	20,850	20,850	19,400	1,720	33,368,000
16/05/2018	20,850	0.60 ▲	2.88	20,250	20,850	18,850	420	8,757,000
15/05/2018	20,250	-1.50 ▼	-7.41	21,750	21,750	20,250	4,330	87,682,500
14/05/2018	21,750	0.35 ▲	1.61	21,400	21,950	19,950	1,830	39,802,500
11/05/2018	21,400	-1.60 ▼	-7.48	23,000	21,400	21,400	160	3,424,000
10/05/2018	23,000	0.00 ■■	0.00	23,000	23,000	23,000	830	19,090,000
09/05/2018	23,000	-0.25 ▼	-1.09	23,000	23,000	21,400	460	10,580,000
08/05/2018	23,000	-0.60 ▼	-2.61	23,600	23,000	22,000	2,090	48,070,000
07/05/2018	23,600	1.50 ▲	6.36	22,100	23,600	22,000	6,810	160,716,000
04/05/2018	22,100	-1.65 ▼	-7.47	23,750	24,400	22,100	5,160	114,036,000
03/05/2018	23,750	-1.75 ▼	-7.37	25,500	23,750	23,750	10	237,500
02/05/2018	25,500	0.00 ■■	0.00	25,500	25,500	25,500	500	12,750,000
30/04/2018	25,500	0.00 ■■	0.00	25,500	25,500	25,500	510	13,005,000
27/04/2018	25,500	0.00 ■■	0.00	25,500	25,500	25,500	510	13,005,000
26/04/2018	25,500	0.00 ■■	0.00	25,500	25,500	25,500	10	255,000
23/04/2018	25,500	0.00 ■■	0.00	25,500	25,500	25,500	50	1,275,000
20/04/2018	25,500	1.20 ▲	4.71	24,300	25,500	22,600	1,000	25,500,000
19/04/2018	24,300	-1.80 ▼	-7.41	26,100	26,000	24,300	840	20,412,000
13/04/2018	26,100	1.00 ▲	3.83	25,100	26,100	26,100	2,100	54,810,000
12/04/2018	25,100	0.00 ■■	0.00	25,100	25,100	25,100	30	753,000
10/04/2018	25,100	-0.05 ▼	-0.20	25,150	25,100	23,400	4,040	101,404,000
08/04/2018	25,150	-1.65 ▼	-6.56	25,150	25,150	23,500	100	2,515,000
06/04/2018	25,150	-1.65 ▼	-6.56	25,150	25,150	23,500	100	2,515,000
04/04/2018	25,150	-1.85 ▼	-7.36	27,000	25,400	25,150	160	4,024,000
03/04/2018	25,150	-1.85 ▼	-7.36	27,000	25,400	25,150	160	4,024,000
02/04/2018	27,000	-0.70 ▼	-2.59	27,700	27,700	27,000	2,620	70,740,000
30/03/2018	27,700	-0.20 ▼	-0.72	27,700	27,700	27,500	9,600	265,920,000
29/03/2018	27,700	1.80 ▲	6.50	25,900	27,700	25,600	43,220	1,197,194,000
28/03/2018	25,900	1.65 ▲	6.37	24,250	25,900	23,500	13,090	339,031,000
27/03/2018	24,250	1.55 ▲	6.39	22,700	24,250	22,700	20,050	486,212,500
26/03/2018	22,700	1.45 ▲	6.39	21,250	22,700	19,850	25,480	578,396,000
23/03/2018	21,250	1.35 ▲	6.35	19,900	21,250	18,550	42,710	907,587,500
22/03/2018	19,900	1.30 ▲	6.53	18,600	19,900	18,000	8,810	175,319,000
21/03/2018	18,600	0.60 ▲	3.23	17,500	18,700	17,100	890	16,554,000
20/03/2018	17,500	-0.50 ▼	-2.86	18,000	19,250	17,500	3,690	64,575,000
19/03/2018	18,000	-1.00 ▼	-5.56	19,000	18,000	18,000	40	720,000
16/03/2018	19,000	-0.40 ▼	-2.11	19,350	19,350	18,000	8,570	162,830,000
15/03/2018	19,350	-0.05 ▼	-0.26	19,400	19,350	18,500	5,010	96,943,500
14/03/2018	19,400	0.65 ▲	3.35	18,750	20,050	17,500	18,650	361,810,000
13/03/2018	18,750	-0.25 ▼	-1.33	19,000	18,800	18,000	1,050	19,687,500
12/03/2018	19,000	1.00 ▲	5.26	18,000	18,700	18,700	3,620	68,780,000
09/03/2018	18,700	0.70 ▲	3.74	18,000	18,700	18,700	10	187,000
08/03/2018	18,000	-0.50 ▼	-2.78	18,000	18,000	17,500	60	1,080,000
07/03/2018	18,000	-0.90 ▼	-5.00	18,900	19,000	18,000	1,010	18,180,000
06/03/2018	18,900	-0.10 ▼	-0.53	19,000	18,900	17,800	330	6,237,000
05/03/2018	18,900	-0.10 ▼	-0.53	19,000	18,900	17,700	1,320	24,948,000
02/03/2018	19,000	-0.65 ▼	-3.42	19,650	19,500	18,300	2,070	39,330,000
01/03/2018	19,650	-0.20 ▼	-1.02	19,850	19,650	18,500	1,550	30,457,500
28/02/2018	20,100	-0.25 ▼	-1.24	20,100	20,100	18,800	450	9,045,000
27/02/2018	20,100	1.30 ▲	6.47	18,800	20,100	18,800	1,830	36,783,000
26/02/2018	18,800	-1.40 ▼	-7.45	20,200	20,900	18,800	1,880	35,344,000
23/02/2018	20,200	-0.15 ▼	-0.74	20,350	20,200	19,900	120	2,424,000
22/02/2018	18,400	0.65 ▲	3.53	19,700	20,350	18,400	60	1,104,000
13/02/2018	19,700	0.70 ▲	3.55	19,000	19,800	17,700	50	985,000
12/02/2018	19,000	-0.80 ▼	-4.21	19,800	19,000	19,000	70	1,330,000
09/02/2018	19,800	-1.45 ▼	-7.32	21,250	19,800	19,800	10	198,000
08/02/2018	21,250	1.35 ▲	6.35	19,900	21,250	20,600	160	3,400,000
01/02/2018	19,900	-0.60 ▼	-3.02	20,500	19,900	19,100	2,060	40,994,000
31/01/2018	20,500	-0.30 ▼	-1.46	20,800	22,150	20,000	110	2,255,000
29/01/2018	20,800	0.60 ▲	2.88	20,200	20,800	20,800	10	208,000
28/01/2018	20,200	-1.20 ▼	-5.94	21,400	20,200	20,200	30	606,000
26/01/2018	20,200	-1.20 ▼	-5.94	21,400	20,200	20,200	30	606,000
25/01/2018	21,400	1.40 ▲	6.54	20,000	21,400	20,500	50	1,070,000
22/01/2018	20,000	-0.05 ▼	-0.25	20,000	20,000	19,950	310	6,200,000
19/01/2018	20,000	0.50 ▲	2.50	20,000	20,500	20,000	210	4,200,000
18/01/2018	20,000	0.00 ■■	0.00	20,000	20,000	20,000	50	1,000,000
16/01/2018	20,000	0.30 ▲	1.50	20,000	20,400	20,000	3,590	71,800,000
15/01/2018	20,000	-0.85 ▼	-4.25	20,850	20,500	19,400	1,070	21,400,000
12/01/2018	20,850	-0.05 ▼	-0.24	20,900	20,850	19,450	1,610	33,568,500
11/01/2018	20,900	-0.10 ▼	-0.48	21,000	20,950	19,700	540	11,286,000
10/01/2018	21,000	-0.45 ▼	-2.14	21,450	21,000	21,000	170	3,570,000
09/01/2018	21,450	-0.35 ▼	-1.63	21,800	21,650	20,300	3,620	77,649,000
08/01/2018	21,800	0.10 ▲	0.46	21,700	21,800	21,800	10	218,000
04/01/2018	21,700	-1.30 ▼	-5.99	23,000	23,000	21,450	6,980	151,466,000
03/01/2018	23,000	-1.60 ▼	-6.96	24,600	24,600	23,000	1,660	38,180,000
02/01/2018	24,600	-1.80 ▼	-7.32	26,400	24,600	24,600	300	7,380,000
01/01/2018	26,400	-0.05 ▼	-0.19	26,450	26,400	25,000	14,270	376,728,000
29/12/2017	26,400	-0.05 ▼	-0.19	26,450	26,400	25,000	14,270	376,728,000
28/12/2017	26,450	-0.05 ▼	-0.19	26,450	26,450	24,600	16,790	444,095,500
27/12/2017	26,450	1.05 ▲	3.97	25,400	27,150	23,650	2,230	58,983,500
26/12/2017	25,400	1.65 ▲	6.50	23,750	25,400	22,200	10,440	265,176,000
25/12/2017	23,750	1.55 ▲	6.53	22,200	23,750	22,200	4,480	106,400,000
22/12/2017	22,200	-1.65 ▼	-7.43	23,850	23,800	22,200	2,180	48,396,000
21/12/2017	23,850	-1.75 ▼	-7.34	25,600	24,000	23,850	3,230	77,035,500
20/12/2017	25,600	-0.05 ▼	-0.20	25,650	25,600	24,000	260	6,656,000
18/12/2017	24,950	-1.70 ▼	-6.81	26,650	24,950	24,950	120	2,994,000
13/12/2017	26,850	1.75 ▲	6.52	25,100	26,850	26,000	1,110	29,803,500
12/12/2017	25,100	0.00 ■■	0.00	25,100	25,100	25,100	10	251,000
11/12/2017	25,100	-1.80 ▼	-7.17	26,900	25,100	25,100	200	5,020,000
08/12/2017	26,900	0.00 ■■	0.00	26,900	26,900	26,900	100	2,690,000
07/12/2017	26,900	0.00 ■■	0.00	26,900	26,900	26,900	260	6,994,000
05/12/2017	26,900	-0.10 ▼	-0.37	25,200	27,000	25,200	1,440	38,736,000
04/12/2017	27,000	0.00 ■■	0.00	25,250	27,000	25,200	1,270	34,290,000
01/12/2017	27,000	0.30 ▲	1.12	24,850	27,800	24,850	1,360	36,720,000
30/11/2017	26,700	0.00 ■■	0.00	26,700	26,700	26,700	0	0
29/11/2017	26,700	-0.05 ▼	-0.19	26,600	26,700	26,600	30	801,000
28/11/2017	26,750	0.05 ▲	0.19	26,600	26,750	26,600	860	23,005,000
27/11/2017	26,700	1.70 ▲	6.80	24,000	26,700	23,400	11,000	293,700,000
24/11/2017	25,000	0.00 ■■	0.00	25,000	25,000	25,000	0	0
23/11/2017	25,000	-0.05 ▼	-0.20	25,000	25,000	25,000	130	3,250,000
22/11/2017	25,050	-1.85 ▼	-6.88	25,050	25,050	25,050	110	2,755,500
21/11/2017	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
20/11/2017	26,900	-0.60 ▼	-2.18	25,600	26,900	25,600	110	2,959,000
17/11/2017	27,500	0.55 ▲	2.04	27,000	27,500	27,000	850	23,375,000
16/11/2017	26,950	-1.05 ▼	-3.75	26,050	26,950	26,050	3,810	102,679,500
15/11/2017	28,000	1.10 ▲	4.09	26,900	28,000	26,900	770	21,560,000
14/11/2017	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
13/11/2017	26,900	1.20 ▲	4.67	26,500	27,000	24,150	7,660	206,054,000
10/11/2017	25,700	-1.80 ▼	-6.55	25,700	25,700	25,700	250	6,425,000
09/11/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	210	5,775,000
08/11/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	210	5,775,000
07/11/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
06/11/2017	27,500	0.70 ▲	2.61	26,800	27,500	26,800	1,580	43,450,000
03/11/2017	26,800	0.00 ■■	0.00	26,800	26,800	26,800	0	0
02/11/2017	26,800	1.65 ▲	6.56	26,800	26,900	26,800	560	15,008,000
01/11/2017	25,150	-1.85 ▼	-6.85	25,500	25,500	25,150	180	4,527,000
31/10/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
30/10/2017	27,000	0.20 ▲	0.75	27,000	27,000	27,000	10	270,000
27/10/2017	26,800	0.85 ▲	3.28	26,500	26,800	26,500	110	2,948,000
26/10/2017	25,950	-1.95 ▼	-6.99	25,950	25,950	25,950	1,120	29,064,000
25/10/2017	27,900	0.00 ■■	0.00	27,900	27,900	27,900	0	0
24/10/2017	27,900	0.00 ■■	0.00	27,900	27,900	27,900	0	0
23/10/2017	27,900	-1.20 ▼	-4.12	27,100	27,900	27,100	200	5,580,000
20/10/2017	29,100	1.10 ▲	3.93	27,800	29,100	27,800	560	16,296,000
19/10/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
18/10/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
17/10/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
16/10/2017	28,000	1.10 ▲	4.09	26,900	28,000	26,900	700	19,600,000
13/10/2017	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
12/10/2017	26,900	0.00 ■■	0.00	26,900	26,900	26,900	310	8,339,000
11/10/2017	26,900	-0.10 ▼	-0.37	25,200	26,900	25,150	610	16,409,000
10/10/2017	27,000	0.55 ▲	2.08	27,000	27,500	24,800	1,180	31,860,000
09/10/2017	26,450	-1.05 ▼	-3.82	27,500	28,000	25,600	2,640	69,828,000
06/10/2017	27,500	0.60 ▲	2.23	27,000	27,500	27,000	780	21,450,000
05/10/2017	26,900	0.00 ■■	0.00	26,900	26,900	26,900	10	269,000
04/10/2017	26,900	-0.10 ▼	-0.37	27,000	27,500	25,150	620	16,678,000
03/10/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
02/10/2017	27,000	-0.90 ▼	-3.23	25,950	27,000	25,950	390	10,530,000
29/09/2017	27,900	0.00 ■■	0.00	27,900	27,900	27,900	0	0
28/09/2017	27,900	0.00 ■■	0.00	27,900	27,900	27,900	0	0
27/09/2017	27,900	0.00 ■■	0.00	27,900	27,900	27,900	10	279,000
26/09/2017	27,900	0.00 ■■	0.00	26,000	27,900	26,000	1,920	53,568,000
25/09/2017	27,900	0.35 ▲	1.27	27,900	27,900	27,900	10	279,000
22/09/2017	27,550	-1.55 ▼	-5.33	27,550	27,550	27,100	940	25,897,000
21/09/2017	29,100	1.10 ▲	3.93	27,900	29,100	27,900	230	6,693,000
20/09/2017	28,000	0.10 ▲	0.36	28,000	28,000	28,000	590	16,520,000
19/09/2017	27,900	0.15 ▲	0.54	27,000	27,900	27,000	930	25,947,000
18/09/2017	27,750	0.00 ■■	0.00	27,750	27,750	27,750	0	0
15/09/2017	27,750	-0.60 ▼	-2.12	28,350	28,400	26,400	690	19,147,500
14/09/2017	28,350	0.25 ▲	0.89	26,200	28,350	26,200	610	17,293,500
13/09/2017	28,100	1.10 ▲	4.07	27,500	28,100	27,500	120	3,372,000
12/09/2017	27,000	-0.80 ▼	-2.88	27,800	28,500	27,000	1,580	42,660,000
11/09/2017	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
08/09/2017	27,800	-0.15 ▼	-0.54	26,000	27,800	26,000	530	14,734,000
07/09/2017	27,950	-0.05 ▼	-0.18	26,050	27,950	26,050	3,490	97,545,500
06/09/2017	28,000	-0.90 ▼	-3.11	26,900	28,000	26,900	60	1,680,000
05/09/2017	28,900	0.00 ■■	0.00	28,900	28,900	28,900	10	289,000
01/09/2017	28,900	0.00 ■■	0.00	28,900	28,900	28,900	0	0
31/08/2017	28,900	1.00 ▲	3.58	28,900	28,900	28,900	10	289,000
30/08/2017	27,900	0.00 ■■	0.00	27,900	27,900	27,900	0	0
29/08/2017	27,900	0.00 ■■	0.00	27,900	27,900	27,900	20	558,000
28/08/2017	27,900	0.00 ■■	0.00	26,300	27,900	26,300	520	14,508,000
25/08/2017	27,900	-0.05 ▼	-0.18	26,200	27,900	26,200	390	10,881,000
24/08/2017	27,950	0.60 ▲	2.19	27,500	27,950	27,500	20	559,000
23/08/2017	27,350	-0.65 ▼	-2.32	26,100	27,350	26,100	500	13,675,000
22/08/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	1,570	43,960,000
21/08/2017	28,000	-0.45 ▼	-1.58	26,600	28,200	26,500	3,840	107,520,000
18/08/2017	28,450	-0.15 ▼	-0.52	26,650	28,450	26,600	380	10,811,000
17/08/2017	28,600	-0.15 ▼	-0.52	28,000	29,000	26,750	1,000	28,600,000
16/08/2017	28,750	0.45 ▲	1.59	28,000	29,800	26,350	3,120	89,700,000
15/08/2017	28,300	-0.15 ▼	-0.53	28,700	28,700	26,500	730	20,659,000
14/08/2017	28,450	-0.05 ▼	-0.18	29,000	29,000	26,550	520	14,794,000
11/08/2017	28,500	-0.15 ▼	-0.52	26,700	28,600	26,650	2,060	58,710,000
10/08/2017	28,650	-0.25 ▼	-0.87	30,000	30,000	26,900	2,450	70,192,500
09/08/2017	28,900	0.00 ■■	0.00	28,900	28,900	28,900	0	0
08/08/2017	28,900	0.70 ▲	2.48	28,900	29,000	26,250	2,670	77,163,000
07/08/2017	28,200	-1.00 ▼	-3.42	29,200	29,200	27,200	2,750	77,550,000
04/08/2017	29,200	-0.60 ▼	-2.01	27,750	29,200	27,750	980	28,616,000
03/08/2017	29,800	0.00 ■■	0.00	29,800	29,800	29,800	800	23,840,000
02/08/2017	29,800	1.00 ▲	3.47	26,800	29,800	26,800	1,440	42,912,000
01/08/2017	28,800	-0.70 ▼	-2.37	27,450	29,000	27,450	1,580	45,504,000
31/07/2017	29,500	-0.30 ▼	-1.01	30,000	30,000	27,750	1,270	37,465,000
28/07/2017	29,800	0.00 ■■	0.00	29,800	29,800	29,800	0	0
27/07/2017	29,800	0.00 ■■	0.00	27,750	29,800	27,750	1,150	34,270,000
26/07/2017	29,800	-0.20 ▼	-0.67	27,900	29,800	27,900	520	15,496,000
25/07/2017	30,000	0.00 ■■	0.00	30,000	30,000	30,000	260	7,800,000
24/07/2017	30,000	0.00 ■■	0.00	30,000	30,000	30,000	0	0
21/07/2017	30,000	0.00 ■■	0.00	30,000	30,000	30,000	210	6,300,000
20/07/2017	30,000	1.00 ▲	3.45	30,000	30,000	30,000	510	15,300,000
19/07/2017	29,000	0.20 ▲	0.69	28,900	29,000	28,900	40	1,160,000
18/07/2017	28,800	-0.20 ▼	-0.69	27,000	28,800	27,000	210	6,048,000
17/07/2017	29,000	0.00 ■■	0.00	30,000	30,000	27,000	520	15,080,000
14/07/2017	29,000	-1.00 ▼	-3.33	28,100	29,000	28,100	60	1,740,000
13/07/2017	30,000	0.15 ▲	0.50	30,000	30,000	30,000	10	300,000
12/07/2017	29,850	0.35 ▲	1.19	29,400	29,850	29,400	1,020	30,447,000
11/07/2017	29,500	0.00 ■■	0.00	29,500	29,500	29,500	110	3,245,000
10/07/2017	29,500	0.70 ▲	2.43	28,800	29,500	28,800	420	12,390,000
07/07/2017	28,800	0.80 ▲	2.86	26,100	29,000	26,100	930	26,784,000
06/07/2017	28,000	-0.10 ▼	-0.36	26,200	28,000	26,150	1,010	28,280,000
05/07/2017	28,100	1.10 ▲	4.07	28,000	28,500	25,200	900	25,290,000
04/07/2017	27,000	-2.00 ▼	-6.90	28,800	29,200	27,000	90	2,430,000
03/07/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
30/06/2017	29,000	0.50 ▲	1.75	28,500	29,000	28,500	60	1,740,000
29/06/2017	28,500	1.10 ▲	4.01	28,500	28,500	25,500	3,610	102,885,000
28/06/2017	27,400	1.70 ▲	6.61	25,500	27,400	24,000	10,230	280,302,000
27/06/2017	25,700	1.65 ▲	6.86	25,600	25,700	24,900	990	25,443,000
26/06/2017	24,050	-1.75 ▼	-6.78	24,000	25,900	24,000	2,260	54,353,000
23/06/2017	25,800	0.00 ■■	0.00	25,800	25,800	25,800	0	0
22/06/2017	25,800	0.00 ■■	0.00	25,800	25,800	25,800	0	0
21/06/2017	25,800	0.00 ■■	0.00	25,800	25,800	25,800	0	0
20/06/2017	25,800	0.00 ■■	0.00	25,800	25,800	25,800	0	0
19/06/2017	25,800	0.00 ■■	0.00	25,800	25,800	25,800	0	0
16/06/2017	25,800	0.00 ■■	0.00	25,800	25,800	25,800	0	0
15/06/2017	25,800	0.00 ■■	0.00	24,500	25,800	24,200	410	10,578,000
14/06/2017	25,800	-0.20 ▼	-0.77	24,500	26,000	24,300	1,670	43,086,000
13/06/2017	26,000	0.00 ■■	0.00	24,350	26,000	24,200	4,340	112,840,000
12/06/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
09/06/2017	26,000	0.00 ■■	0.00	25,000	26,000	25,000	1,760	45,760,000
08/06/2017	26,000	0.00 ■■	0.00	25,050	26,000	24,500	2,230	57,980,000
07/06/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
06/06/2017	26,000	0.10 ▲	0.39	26,000	26,000	24,250	1,230	31,980,000
05/06/2017	25,900	-0.10 ▼	-0.38	25,850	25,900	25,500	130	3,367,000
02/06/2017	26,000	0.00 ■■	0.00	25,000	26,000	25,000	5,090	132,340,000
01/06/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
31/05/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
30/05/2017	26,000	-0.20 ▼	-0.76	24,850	26,000	24,850	680	17,680,000
29/05/2017	26,200	0.00 ■■	0.00	26,200	26,200	26,200	0	0
26/05/2017	26,200	-0.15 ▼	-0.57	25,050	26,200	25,050	130	3,406,000
25/05/2017	26,350	0.00 ■■	0.00	26,350	26,350	26,350	0	0
24/05/2017	26,350	0.00 ■■	0.00	24,600	26,350	24,550	6,810	179,443,500
23/05/2017	26,350	0.00 ■■	0.00	26,350	26,350	26,350	10	263,500
22/05/2017	26,350	1.70 ▲	6.90	25,650	26,350	25,650	1,010	26,613,500
19/05/2017	24,650	-1.85 ▼	-6.98	24,650	24,650	24,650	400	9,860,000
18/05/2017	26,500	-0.10 ▼	-0.38	25,150	26,500	25,150	450	11,925,000
17/05/2017	26,600	-0.30 ▼	-1.12	25,100	26,600	25,100	110	2,926,000
16/05/2017	26,900	-0.10 ▼	-0.37	26,000	26,900	25,200	360	9,684,000
15/05/2017	27,000	0.50 ▲	1.89	25,200	27,000	24,700	3,380	91,260,000
09/05/2017	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
08/05/2017	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
05/05/2017	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
04/05/2017	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
03/05/2017	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
28/04/2017	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
27/04/2017	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
26/04/2017	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
25/04/2017	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
24/04/2017	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
21/04/2017	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
20/04/2017	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
19/04/2017	27,800	0.40 ▲	1.46	27,800	27,800	27,800	10	278,000
18/04/2017	27,400	0.00 ■■	0.00	27,400	27,400	27,400	0	0
17/04/2017	27,400	0.00 ■■	0.00	27,400	27,400	27,400	0	0
14/04/2017	27,400	0.30 ▲	1.11	27,000	27,400	27,000	20	548,000
13/04/2017	27,100	-0.40 ▼	-1.45	25,600	27,100	25,600	260	7,046,000
12/04/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
11/04/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
10/04/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
07/04/2017	27,500	0.30 ▲	1.10	27,500	27,500	27,500	10	275,000
05/04/2017	27,200	-0.80 ▼	-2.86	26,100	27,500	26,100	270	7,344,000
04/04/2017	28,000	0.50 ▲	1.82	27,400	28,000	27,400	90	2,520,000
03/04/2017	27,500	0.60 ▲	2.23	27,300	27,500	27,300	60	1,650,000
31/03/2017	26,900	-0.10 ▼	-0.37	27,200	28,000	25,200	600	16,140,000
30/03/2017	27,000	0.00 ■■	0.00	27,200	28,000	25,200	80	2,160,000
29/03/2017	27,000	-0.90 ▼	-3.23	27,000	27,000	27,000	50	1,350,000
28/03/2017	27,900	-0.10 ▼	-0.36	26,050	28,000	26,050	670	18,693,000
27/03/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
24/03/2017	28,000	0.40 ▲	1.45	27,500	28,000	27,500	60	1,680,000
23/03/2017	27,600	0.00 ■■	0.00	27,600	27,600	27,600	0	0
22/03/2017	27,600	0.25 ▲	0.91	27,500	27,600	27,500	110	3,036,000
21/03/2017	27,350	-0.25 ▼	-0.91	27,350	27,350	27,350	100	2,735,000
20/03/2017	27,600	0.60 ▲	2.22	27,400	27,600	27,400	60	1,656,000
17/03/2017	27,000	-0.60 ▼	-2.17	25,800	27,000	25,800	60	1,620,000
16/03/2017	27,600	1.10 ▲	4.15	26,450	27,600	26,450	220	6,072,000
15/03/2017	26,500	0.05 ▲	0.19	26,500	26,500	26,500	10	265,000
14/03/2017	26,450	-0.05 ▼	-0.19	26,000	27,500	24,650	670	17,721,500
13/03/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
10/03/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
09/03/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
08/03/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
07/03/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
06/03/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
03/03/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
02/03/2017	26,500	0.50 ▲	1.92	26,400	26,500	26,400	110	2,915,000
01/03/2017	26,000	-0.20 ▼	-0.76	26,500	26,500	24,400	360	9,360,000
28/02/2017	26,200	0.30 ▲	1.16	26,200	26,200	26,200	20	524,000
27/02/2017	25,900	-0.10 ▼	-0.38	26,800	26,800	25,900	20	518,000
24/02/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
23/02/2017	26,000	-0.30 ▼	-1.14	26,000	26,000	25,600	120	3,120,000
22/02/2017	26,300	0.00 ■■	0.00	26,300	26,300	26,300	0	0
21/02/2017	26,300	0.30 ▲	1.15	26,300	26,300	26,300	10	263,000
20/02/2017	26,000	0.00 ■■	0.00	26,450	26,450	24,200	260	6,760,000
17/02/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
16/02/2017	26,000	-0.95 ▼	-3.53	27,000	27,000	26,000	20	520,000
15/02/2017	26,950	-0.05 ▼	-0.19	27,000	27,000	25,200	1,190	32,070,500
14/02/2017	27,000	-0.50 ▼	-1.82	27,500	27,500	25,600	380	10,260,000
13/02/2017	27,500	-0.10 ▼	-0.36	27,500	27,500	25,700	100	2,750,000
10/02/2017	27,600	0.00 ■■	0.00	27,600	27,600	27,600	0	0
09/02/2017	27,600	0.20 ▲	0.73	27,700	27,700	26,000	880	24,288,000
08/02/2017	27,400	0.40 ▲	1.48	27,600	27,600	25,600	210	5,754,000
07/02/2017	27,000	-0.40 ▼	-1.46	27,400	27,400	27,000	110	2,970,000
06/02/2017	27,400	0.10 ▲	0.37	27,400	27,400	27,300	2,700	73,980,000
03/02/2017	27,300	1.30 ▲	5.00	27,100	27,300	27,100	60	1,638,000
02/02/2017	26,000	-1.45 ▼	-5.28	26,000	26,000	26,000	10	260,000
25/01/2017	27,450	0.00 ■■	0.00	27,450	27,450	27,450	0	0
24/01/2017	27,450	1.75 ▲	6.81	27,450	27,450	27,450	10	274,500
23/01/2017	25,700	1.65 ▲	6.86	25,000	25,700	25,000	170	4,369,000
20/01/2017	24,050	-1.60 ▼	-6.24	26,750	27,400	24,050	190	4,569,500
19/01/2017	25,650	-1.85 ▼	-6.73	28,400	28,400	25,650	50	1,282,500
18/01/2017	27,500	-1.50 ▼	-5.17	27,000	27,500	27,000	320	8,800,000
17/01/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
16/01/2017	29,000	0.80 ▲	2.84	29,000	29,000	29,000	10	290,000
13/01/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
12/01/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
11/01/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
10/01/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
09/01/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
06/01/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
05/01/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
04/01/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
03/01/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	10	282,000
30/12/2016	28,200	1.10 ▲	4.06	28,200	28,200	28,200	50	1,410,000
29/12/2016	27,100	1.10 ▲	4.23	26,000	27,100	24,500	3,920	106,232,000
28/12/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
27/12/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
26/12/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
23/12/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
22/12/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
21/12/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
20/12/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
19/12/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
16/12/2016	26,000	0.10 ▲	0.39	25,850	26,000	25,850	4,800	124,800,000
15/12/2016	25,900	0.00 ■■	0.00	25,900	25,900	25,900	0	0
14/12/2016	25,900	0.00 ■■	0.00	25,900	25,900	25,900	0	0
13/12/2016	25,900	-0.10 ▼	-0.38	26,000	26,000	24,200	30	777,000
12/12/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
09/12/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
08/12/2016	26,000	1.00 ▲	4.00	25,000	26,000	25,000	1,360	35,360,000
07/12/2016	25,000	1.00 ▲	4.17	24,000	25,000	24,000	3,980	99,500,000
06/12/2016	24,000	0.00 ■■	0.00	24,000	24,000	23,850	650	15,600,000
05/12/2016	24,000	0.00 ■■	0.00	24,000	24,000	24,000	10	240,000
02/12/2016	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
01/12/2016	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
30/11/2016	24,000	1.40 ▲	6.19	22,600	24,000	22,600	3,820	91,680,000
29/11/2016	22,600	-1.10 ▼	-4.64	22,850	22,850	22,600	600	13,560,000
28/11/2016	23,700	0.00 ■■	0.00	23,700	23,700	23,700	0	0
25/11/2016	23,700	-0.25 ▼	-1.04	23,000	23,700	22,550	1,570	37,209,000
24/11/2016	23,950	-0.05 ▼	-0.21	23,900	23,950	23,900	570	13,651,500
23/11/2016	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
22/11/2016	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
21/11/2016	24,000	0.05 ▲	0.21	24,000	24,000	24,000	10	240,000
18/11/2016	23,950	-0.05 ▼	-0.21	24,000	24,000	22,350	910	21,794,500
17/11/2016	24,000	0.00 ■■	0.00	24,000	24,000	24,000	10	240,000
16/11/2016	24,000	-0.50 ▼	-2.04	24,900	24,950	24,000	800	19,200,000
15/11/2016	24,500	-0.90 ▼	-3.54	24,550	24,550	24,500	700	17,150,000
14/11/2016	25,400	0.00 ■■	0.00	25,400	25,400	25,400	0	0
11/11/2016	25,400	0.00 ■■	0.00	25,400	25,400	25,400	0	0
10/11/2016	25,400	-0.10 ▼	-0.39	24,200	25,400	24,050	1,060	26,924,000
09/11/2016	25,500	0.00 ■■	0.00	25,500	25,500	25,500	0	0
08/11/2016	25,500	0.00 ■■	0.00	25,500	25,500	25,500	0	0
07/11/2016	25,500	0.00 ■■	0.00	25,450	25,500	25,450	550	14,025,000
04/11/2016	25,500	0.50 ▲	2.00	25,500	25,500	25,500	10	255,000
03/11/2016	25,000	-0.50 ▼	-1.96	25,400	25,400	24,500	40	1,000,000
02/11/2016	25,500	-0.50 ▼	-1.92	25,950	26,000	24,650	1,300	33,150,000
01/11/2016	26,000	0.70 ▲	2.77	26,450	26,450	26,000	580	15,080,000
31/10/2016	25,300	0.00 ■■	0.00	25,300	25,300	25,300	0	0
28/10/2016	25,300	0.00 ■■	0.00	25,000	25,300	25,000	1,030	26,059,000
27/10/2016	25,300	-0.15 ▼	-0.59	25,300	25,300	25,300	30	759,000
26/10/2016	25,450	-0.05 ▼	-0.20	25,450	25,450	25,450	260	6,617,000
25/10/2016	25,500	-0.45 ▼	-1.73	24,750	25,950	24,750	90	2,295,000
24/10/2016	25,950	0.00 ■■	0.00	25,900	25,950	24,350	140	3,633,000
21/10/2016	25,950	0.95 ▲	3.80	26,000	26,000	24,450	710	18,424,500
20/10/2016	25,000	-1.00 ▼	-3.85	25,000	25,000	25,000	10	250,000
19/10/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	30	780,000
18/10/2016	26,000	0.00 ■■	0.00	25,050	26,000	25,050	20	520,000
17/10/2016	26,000	0.10 ▲	0.39	26,000	26,000	26,000	1,110	28,860,000
14/10/2016	25,900	-0.90 ▼	-3.36	25,900	25,900	25,900	30	777,000
13/10/2016	26,800	0.00 ■■	0.00	26,800	26,800	26,800	0	0
12/10/2016	26,800	0.95 ▲	3.68	25,850	26,800	25,850	280	7,504,000
11/10/2016	25,850	0.00 ■■	0.00	25,850	25,850	25,850	10	258,500
10/10/2016	25,850	0.00 ■■	0.00	25,950	25,950	25,000	180	4,653,000
07/10/2016	25,850	0.85 ▲	3.40	25,950	25,950	24,700	1,380	35,673,000
06/10/2016	25,000	-0.85 ▼	-3.29	25,000	25,000	25,000	550	13,750,000
05/10/2016	25,850	0.00 ■■	0.00	25,850	25,850	25,850	10	258,500
04/10/2016	25,850	-0.15 ▼	-0.58	25,850	25,850	25,850	10	258,500
03/10/2016	26,000	-0.50 ▼	-1.89	26,000	26,000	26,000	150	3,900,000
30/09/2016	26,500	-0.40 ▼	-1.49	26,400	26,500	26,400	80	2,120,000
29/09/2016	26,900	0.40 ▲	1.51	27,000	27,000	26,900	220	5,918,000
28/09/2016	26,500	0.00 ■■	0.00	27,000	27,200	25,000	1,450	38,425,000
27/09/2016	26,500	0.00 ■■	0.00	25,200	26,500	25,200	430	11,395,000
26/09/2016	26,500	-0.30 ▼	-1.12	26,800	26,800	26,500	1,110	29,415,000
23/09/2016	26,800	0.00 ■■	0.00	26,600	26,800	26,600	120	3,216,000
22/09/2016	26,800	1.30 ▲	5.10	27,000	27,000	26,500	330	8,844,000
21/09/2016	25,500	-1.30 ▼	-4.85	25,500	25,500	25,500	40	1,020,000
20/09/2016	26,800	0.30 ▲	1.13	26,500	26,900	25,100	220	5,896,000
19/09/2016	26,500	0.00 ■■	0.00	26,500	26,500	25,000	90	2,385,000
16/09/2016	26,500	1.00 ▲	3.92	26,500	26,500	26,500	230	6,095,000
15/09/2016	25,500	1.30 ▲	5.37	25,000	25,500	25,000	280	7,140,000
14/09/2016	24,200	-0.50 ▼	-2.02	25,700	25,700	24,200	40	968,000
13/09/2016	24,700	-1.45 ▼	-5.54	26,000	26,000	24,700	3,040	75,088,000
12/09/2016	26,150	-0.35 ▼	-1.32	26,150	26,150	26,150	10	261,500
09/09/2016	26,500	0.00 ■■	0.00	26,500	26,500	26,500	10	265,000
08/09/2016	26,500	0.00 ■■	0.00	26,500	26,500	26,500	10	265,000
07/09/2016	26,500	-0.30 ▼	-1.12	26,000	26,500	25,500	280	7,420,000
06/09/2016	26,800	0.40 ▲	1.52	26,400	26,800	26,400	130	3,484,000
05/09/2016	26,400	0.40 ▲	1.54	26,000	26,400	26,000	70	1,848,000
01/09/2016	26,000	0.90 ▲	3.59	25,100	26,000	23,500	3,120	81,120,000
31/08/2016	25,100	0.20 ▲	0.80	23,500	25,100	23,500	530	13,303,000
30/08/2016	24,900	1.50 ▲	6.41	24,000	24,900	24,000	420	10,458,000
29/08/2016	23,400	-1.70 ▼	-6.77	23,400	23,400	23,400	750	17,550,000
26/08/2016	25,100	0.60 ▲	2.45	23,000	25,100	22,800	2,680	67,268,000
25/08/2016	24,500	0.50 ▲	2.08	24,800	24,800	24,500	110	2,695,000
24/08/2016	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
23/08/2016	24,000	0.00 ■■	0.00	24,200	24,200	24,000	1,100	26,400,000
22/08/2016	24,000	0.40 ▲	1.69	25,100	25,100	24,000	210	5,040,000
19/08/2016	23,600	-1.40 ▼	-5.60	25,000	25,000	23,600	810	19,116,000
18/08/2016	25,000	-1.00 ▼	-3.85	25,900	26,000	24,400	2,970	74,250,000
17/08/2016	26,000	0.20 ▲	0.78	25,900	26,000	25,900	20	520,000
16/08/2016	25,800	-0.20 ▼	-0.77	25,800	25,800	25,800	50	1,290,000
15/08/2016	26,000	-0.40 ▼	-1.52	25,000	26,000	25,000	1,060	27,560,000
12/08/2016	26,400	0.90 ▲	3.53	25,000	26,400	25,000	2,610	68,904,000
11/08/2016	25,500	-1.50 ▼	-5.56	25,500	25,500	25,500	500	12,750,000
10/08/2016	27,000	0.00 ■■	0.00	26,000	27,000	26,000	30	810,000
09/08/2016	27,000	-0.80 ▼	-2.88	26,500	27,000	26,500	30	810,000
08/08/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
05/08/2016	27,800	1.30 ▲	4.91	25,000	27,800	25,000	2,340	65,052,000
04/08/2016	26,500	0.00 ■■	0.00	26,500	26,500	26,500	20	530,000
03/08/2016	26,500	-0.30 ▼	-1.12	27,000	27,000	25,000	1,030	27,295,000
02/08/2016	26,800	-0.50 ▼	-1.83	25,400	26,800	25,400	20	536,000
01/08/2016	27,300	1.70 ▲	6.64	27,000	27,300	27,000	2,030	55,419,000
29/07/2016	25,600	0.10 ▲	0.39	26,700	26,700	25,600	30	768,000
28/07/2016	25,500	-1.90 ▼	-6.93	25,600	27,400	25,500	1,620	41,310,000
27/07/2016	27,400	0.00 ■■	0.00	27,400	27,400	27,400	0	0
26/07/2016	27,400	0.00 ■■	0.00	27,400	27,400	27,400	0	0
25/07/2016	27,400	0.00 ■■	0.00	27,400	27,400	27,400	0	0
22/07/2016	27,400	0.00 ■■	0.00	27,400	27,400	27,400	0	0
21/07/2016	27,400	0.00 ■■	0.00	27,400	27,400	27,400	0	0
20/07/2016	27,400	1.60 ▲	6.20	27,400	27,400	27,400	100	2,740,000
19/07/2016	25,800	0.00 ■■	0.00	25,800	25,800	25,800	0	0
18/07/2016	25,800	-1.20 ▼	-4.44	26,000	27,000	25,800	370	9,546,000
15/07/2016	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
14/07/2016	27,000	0.00 ■■	0.00	27,000	27,000	27,000	800	21,600,000
13/07/2016	27,000	-0.80 ▼	-2.88	26,000	27,000	26,000	1,480	39,960,000
12/07/2016	27,800	0.40 ▲	1.46	27,800	27,800	27,800	10	278,000
11/07/2016	27,400	-0.40 ▼	-1.44	27,000	27,400	27,000	190	5,206,000
08/07/2016	27,800	0.80 ▲	2.96	27,000	27,800	27,000	120	3,336,000
07/07/2016	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
06/07/2016	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
05/07/2016	27,000	-0.50 ▼	-1.82	27,500	28,000	27,000	9,000	243,000,000
04/07/2016	27,500	0.00 ■■	0.00	27,500	27,500	27,500	220	6,050,000
01/07/2016	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
30/06/2016	27,500	-0.20 ▼	-0.72	25,800	27,500	25,800	750	20,625,000
29/06/2016	27,700	0.00 ■■	0.00	27,700	27,700	27,700	0	0
28/06/2016	27,700	0.00 ■■	0.00	27,700	27,700	27,700	0	0
27/06/2016	27,700	0.00 ■■	0.00	27,700	27,700	27,700	0	0
24/06/2016	27,700	0.00 ■■	0.00	27,700	27,700	27,700	0	0
23/06/2016	27,700	0.60 ▲	2.21	27,500	27,700	27,500	120	3,324,000
22/06/2016	27,100	-0.40 ▼	-1.45	27,700	27,800	27,100	220	5,962,000
21/06/2016	27,500	0.60 ▲	2.23	27,500	27,500	26,000	1,330	36,575,000
20/06/2016	26,900	-0.10 ▼	-0.37	25,600	26,900	25,600	40	1,076,000
17/06/2016	27,000	0.10 ▲	0.37	25,800	27,000	25,800	250	6,750,000
16/06/2016	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
15/06/2016	26,900	-0.60 ▼	-2.18	25,800	26,900	25,800	560	15,064,000
14/06/2016	27,500	-0.50 ▼	-1.79	26,100	27,500	26,100	1,010	27,775,000
13/06/2016	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
10/06/2016	28,000	1.70 ▲	6.46	28,000	28,000	28,000	1,000	28,000,000
09/06/2016	26,300	-0.10 ▼	-0.38	26,400	26,400	26,300	110	2,893,000
08/06/2016	26,400	-0.10 ▼	-0.38	26,400	26,400	26,400	10	264,000
07/06/2016	26,500	1.50 ▲	6.00	26,500	26,500	26,500	100	2,650,000
06/06/2016	25,000	-1.70 ▼	-6.37	26,600	26,600	25,000	520	13,000,000
03/06/2016	26,700	-0.30 ▼	-1.11	26,900	26,900	26,600	130	3,471,000
02/06/2016	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
01/06/2016	27,000	0.80 ▲	3.05	26,800	27,000	26,800	260	7,020,000
31/05/2016	26,200	-1.60 ▼	-5.76	26,100	26,200	25,900	2,730	71,526,000
30/05/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
27/05/2016	27,800	0.80 ▲	2.96	27,800	27,800	27,800	150	4,170,000
26/05/2016	27,000	0.00 ■■	0.00	25,500	27,000	25,500	10,600	286,200,000
25/05/2016	27,000	-0.80 ▼	-2.88	26,100	27,000	26,100	1,350	36,450,000
24/05/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
23/05/2016	27,800	0.80 ▲	2.96	27,000	27,800	27,000	420	11,676,000
20/05/2016	27,000	-0.60 ▼	-2.17	25,800	27,000	25,800	210	5,670,000
19/05/2016	27,600	0.40 ▲	1.47	26,000	27,600	25,800	1,600	44,160,000
18/05/2016	27,200	0.00 ■■	0.00	27,200	27,200	27,200	0	0
17/05/2016	27,200	0.00 ■■	0.00	27,200	27,200	27,200	0	0
16/05/2016	27,200	-0.30 ▼	-1.09	25,700	27,200	25,700	20	544,000
13/05/2016	27,500	0.40 ▲	1.48	25,400	27,500	25,400	1,270	34,925,000
12/05/2016	27,100	-0.90 ▼	-3.21	26,100	27,100	26,100	2,110	57,181,000
11/05/2016	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
10/05/2016	28,000	1.00 ▲	3.70	26,000	28,000	25,200	16,800	470,400,000
09/05/2016	27,000	-0.50 ▼	-1.82	27,800	27,800	25,600	4,770	128,790,000
06/05/2016	27,500	-0.10 ▼	-0.36	27,000	27,600	25,700	190	5,225,000
05/05/2016	27,600	-0.10 ▼	-0.36	27,700	27,800	27,600	170	4,692,000
04/05/2016	27,700	-0.20 ▼	-0.72	27,800	27,800	27,700	60	1,662,000
29/04/2016	27,900	0.00 ■■	0.00	27,800	27,900	27,800	2,740	76,446,000
28/04/2016	27,900	0.00 ■■	0.00	27,900	27,900	27,900	0	0
27/04/2016	27,900	0.10 ▲	0.36	27,000	27,900	27,000	380	10,602,000
26/04/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
25/04/2016	27,800	0.00 ■■	0.00	26,300	27,800	26,300	2,500	69,500,000
22/04/2016	27,800	0.00 ■■	0.00	27,000	27,800	27,000	180	5,004,000
21/04/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
20/04/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
19/04/2016	27,800	0.00 ■■	0.00	25,900	27,800	25,900	1,430	39,754,000
15/04/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
14/04/2016	27,800	0.00 ■■	0.00	27,000	27,800	27,000	660	18,348,000
13/04/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
12/04/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
11/04/2016	27,800	0.20 ▲	0.72	28,000	28,000	27,000	110	3,058,000
08/04/2016	27,600	0.10 ▲	0.36	27,600	27,600	27,600	10	276,000
07/04/2016	27,500	0.00 ■■	0.00	27,500	27,500	27,300	180	4,950,000
06/04/2016	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
05/04/2016	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
04/04/2016	27,500	0.30 ▲	1.10	27,000	27,500	27,000	20	550,000
01/04/2016	27,200	0.20 ▲	0.74	27,300	27,300	27,000	4,320	117,504,000
31/03/2016	27,000	-0.80 ▼	-2.88	27,000	27,000	27,000	10	270,000
30/03/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
29/03/2016	27,800	0.00 ■■	0.00	27,000	27,800	27,000	5,040	140,112,000
28/03/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
25/03/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
24/03/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	2,000	55,600,000
23/03/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
22/03/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
21/03/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
18/03/2016	27,800	0.30 ▲	1.09	27,400	27,800	27,200	5,080	141,224,000
17/03/2016	27,500	0.00 ■■	0.00	27,000	27,500	26,900	640	17,600,000
16/03/2016	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
15/03/2016	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
14/03/2016	27,500	-0.30 ▼	-1.08	26,600	27,500	26,500	7,790	214,225,000
11/03/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
10/03/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
09/03/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
08/03/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
07/03/2016	27,800	-0.20 ▼	-0.71	26,200	27,800	26,200	610	16,958,000
04/03/2016	28,000	0.00 ■■	0.00	27,500	28,000	27,500	1,030	28,840,000
03/03/2016	28,000	0.00 ■■	0.00	26,100	28,000	26,100	250	7,000,000
02/03/2016	28,000	0.20 ▲	0.72	26,000	28,000	25,900	6,380	178,640,000
01/03/2016	27,800	0.60 ▲	2.21	27,800	27,800	27,800	200	5,560,000
29/02/2016	27,200	-1.70 ▼	-5.88	27,200	27,200	27,200	50	1,360,000
26/02/2016	28,900	0.00 ■■	0.00	27,000	28,900	27,000	12,210	352,869,000
25/02/2016	28,900	1.40 ▲	5.09	27,500	28,900	27,500	820	23,698,000
24/02/2016	27,500	-1.40 ▼	-4.84	27,500	27,500	27,500	20	550,000
23/02/2016	28,900	0.00 ■■	0.00	28,900	28,900	28,900	0	0
22/02/2016	28,900	1.10 ▲	3.96	27,800	28,900	27,800	1,610	46,529,000
19/02/2016	27,800	-1.20 ▼	-4.14	27,800	27,800	27,800	20	556,000
18/02/2016	29,000	0.20 ▲	0.69	29,000	29,000	29,000	50	1,450,000
17/02/2016	28,800	0.00 ■■	0.00	28,800	28,800	28,800	2,300	66,240,000
16/02/2016	28,800	0.00 ■■	0.00	28,500	28,800	28,500	1,010	29,088,000
15/02/2016	28,800	0.00 ■■	0.00	28,800	28,800	28,800	0	0
05/02/2016	28,800	0.00 ■■	0.00	28,800	28,800	28,800	0	0
04/02/2016	28,800	1.00 ▲	3.60	28,800	28,800	28,800	5,000	144,000,000
03/02/2016	27,800	0.30 ▲	1.09	27,800	27,800	27,800	4,900	136,220,000
02/02/2016	27,500	-0.30 ▼	-1.08	26,500	27,500	26,500	3,500	96,250,000
01/02/2016	27,800	0.00 ■■	0.00	27,800	27,800	25,900	6,550	182,090,000
29/01/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
28/01/2016	27,800	0.00 ■■	0.00	26,000	28,000	25,900	3,220	89,516,000
27/01/2016	27,800	1.70 ▲	6.51	24,300	27,800	24,300	27,160	755,048,000
26/01/2016	26,100	-1.90 ▼	-6.79	27,800	27,800	26,100	310	8,091,000
25/01/2016	28,000	0.70 ▲	2.56	28,800	28,800	27,000	5,260	147,280,000
22/01/2016	27,300	0.30 ▲	1.11	27,300	27,300	27,300	14,900	406,770,000
21/01/2016	27,000	0.50 ▲	1.89	27,000	27,000	26,200	33,290	898,830,000
20/01/2016	26,500	1.00 ▲	3.92	23,800	26,500	23,800	74,940	1,985,910,000
19/01/2016	25,500	1.60 ▲	6.69	23,900	25,500	23,900	189,380	4,829,190,000
18/01/2016	23,900	1.50 ▲	6.70	22,400	23,900	21,000	157,900	3,773,810,000
15/01/2016	22,400	1.40 ▲	6.67	21,000	22,400	21,000	75,750	1,696,800,000
14/01/2016	21,000	0.00 ■■	0.00	21,000	21,000	21,000	6,300	132,300,000
13/01/2016	21,000	0.20 ▲	0.96	20,700	21,000	20,700	30,970	650,370,000
12/01/2016	20,800	0.00 ■■	0.00	20,000	20,800	19,900	46,190	960,752,000
11/01/2016	20,800	0.00 ■■	0.00	20,000	20,800	20,000	9,510	197,808,000
08/01/2016	20,800	0.90 ▲	4.52	19,500	20,800	19,500	54,410	1,131,728,000
07/01/2016	19,900	1.30 ▲	6.99	18,300	19,900	18,200	68,540	1,363,946,000
06/01/2016	18,600	-0.20 ▼	-1.06	17,800	18,600	17,800	5,550	103,230,000
05/01/2016	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
04/01/2016	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
31/12/2015	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
30/12/2015	18,800	-0.40 ▼	-2.08	18,000	18,800	18,000	3,450	64,860,000
29/12/2015	19,200	1.20 ▲	6.67	17,300	19,200	17,300	2,550	48,960,000
28/12/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
25/12/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
24/12/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
23/12/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
22/12/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
21/12/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
18/12/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
17/12/2015	18,000	-0.20 ▼	-1.10	17,600	18,000	17,500	1,100	19,800,000
16/12/2015	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
15/12/2015	18,200	0.20 ▲	1.11	18,000	18,200	18,000	11,340	206,388,000
14/12/2015	18,000	-0.10 ▼	-0.55	17,500	18,000	17,500	6,450	116,100,000
11/12/2015	18,100	-0.30 ▼	-1.63	18,100	18,100	18,100	1,250	22,625,000
10/12/2015	18,400	-0.20 ▼	-1.08	17,500	18,400	17,400	2,530	46,552,000
09/12/2015	18,600	1.10 ▲	6.29	18,000	18,600	17,500	16,210	301,506,000
08/12/2015	17,500	-1.30 ▼	-6.91	17,700	18,500	17,500	22,640	396,200,000
07/12/2015	18,800	0.00 ■■	0.00	17,600	18,800	17,500	12,830	241,204,000
04/12/2015	18,800	-0.10 ▼	-0.53	18,900	18,900	17,600	17,530	329,564,000
03/12/2015	18,900	0.20 ▲	1.07	19,900	20,000	17,400	25,300	478,170,000
02/12/2015	18,700	-1.40 ▼	-6.97	18,700	18,700	18,700	220	4,114,000
01/12/2015	20,100	0.00 ■■	0.00	20,100	20,100	20,100	0	0
30/11/2015	20,100	1.30 ▲	6.91	20,100	20,100	20,100	3,000	60,300,000
27/11/2015	18,800	0.00 ■■	0.00	18,800	18,800	18,800	10	188,000
26/11/2015	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
25/11/2015	18,800	-0.10 ▼	-0.53	18,800	18,800	18,800	10	188,000
24/11/2015	18,900	0.00 ■■	0.00	18,600	18,900	18,000	8,400	158,760,000
23/11/2015	18,900	0.00 ■■	0.00	18,900	18,900	18,900	70	1,323,000
20/11/2015	18,900	0.00 ■■	0.00	18,900	18,900	18,900	10	189,000
19/11/2015	18,900	0.00 ■■	0.00	19,000	19,000	18,900	3,310	62,559,000
18/11/2015	18,900	0.90 ▲	5.00	17,900	18,900	17,800	27,650	522,585,000
17/11/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	5,260	94,680,000
16/11/2015	18,000	0.10 ▲	0.56	17,900	18,000	17,900	11,300	203,400,000
13/11/2015	17,900	-0.10 ▼	-0.56	18,000	18,000	17,900	150	2,685,000
12/11/2015	18,000	-0.20 ▼	-1.10	17,600	18,000	17,600	1,000	18,000,000
11/11/2015	18,200	-0.10 ▼	-0.55	18,000	18,200	18,000	4,010	72,982,000
10/11/2015	18,300	0.20 ▲	1.10	18,000	18,300	18,000	3,120	57,096,000
09/11/2015	18,100	-0.10 ▼	-0.55	17,500	18,100	17,500	1,010	18,281,000
06/11/2015	18,200	0.20 ▲	1.11	17,500	18,200	17,500	3,010	54,782,000
05/11/2015	18,000	0.30 ▲	1.69	18,000	18,000	18,000	160	2,880,000
04/11/2015	17,700	0.00 ■■	0.00	17,700	17,700	17,700	0	0
03/11/2015	17,700	0.00 ■■	0.00	17,700	17,700	17,500	5,760	101,952,000
02/11/2015	17,700	0.00 ■■	0.00	17,800	18,000	17,500	5,860	103,722,000
30/10/2015	17,700	-0.30 ▼	-1.67	18,000	18,000	17,700	310	5,487,000
29/10/2015	18,000	0.40 ▲	2.27	18,000	18,000	18,000	150	2,700,000
28/10/2015	17,600	0.00 ■■	0.00	18,300	18,300	17,600	3,010	52,976,000
27/10/2015	17,600	0.00 ■■	0.00	18,400	18,400	17,600	510	8,976,000
26/10/2015	17,600	-0.80 ▼	-4.35	17,600	18,000	17,600	5,700	100,320,000
23/10/2015	18,400	-0.30 ▼	-1.60	18,400	18,400	18,400	20	368,000
22/10/2015	18,700	0.00 ■■	0.00	17,600	18,700	17,500	39,820	744,634,000
21/10/2015	18,700	0.00 ■■	0.00	18,500	18,700	18,500	6,110	114,257,000
20/10/2015	18,700	0.00 ■■	0.00	18,700	18,700	18,700	10	187,000
19/10/2015	18,700	0.00 ■■	0.00	18,700	18,700	17,600	29,170	545,479,000
16/10/2015	18,700	0.20 ▲	1.08	17,700	18,700	17,400	38,400	718,080,000
15/10/2015	18,500	-0.10 ▼	-0.54	18,400	18,500	18,400	1,340	24,790,000
14/10/2015	18,600	0.70 ▲	3.91	17,900	18,600	17,400	7,440	138,384,000
13/10/2015	17,900	-0.10 ▼	-0.56	17,400	17,900	17,400	1,610	28,819,000
12/10/2015	18,000	0.00 ■■	0.00	18,000	18,000	17,500	15,020	270,360,000
09/10/2015	18,000	0.40 ▲	2.27	18,000	18,000	17,600	1,520	27,360,000
08/10/2015	17,600	-1.10 ▼	-5.88	18,700	18,700	17,600	1,570	27,632,000
07/10/2015	18,700	0.90 ▲	5.06	17,800	18,700	17,800	11,690	218,603,000
06/10/2015	17,800	-0.30 ▼	-1.66	18,000	18,000	17,800	1,210	21,538,000
05/10/2015	18,100	-0.30 ▼	-1.63	18,400	18,400	17,500	30,120	545,172,000
02/10/2015	18,400	0.00 ■■	0.00	18,400	18,400	18,400	20	368,000
01/10/2015	18,400	-0.30 ▼	-1.60	18,000	18,400	18,000	1,010	18,584,000
30/09/2015	18,700	0.20 ▲	1.08	18,500	18,700	18,000	4,550	85,085,000
29/09/2015	18,500	0.50 ▲	2.78	18,300	18,500	18,300	16,490	305,065,000
28/09/2015	18,000	0.10 ▲	0.56	18,500	18,500	17,300	1,620	29,160,000
25/09/2015	17,900	0.40 ▲	2.29	18,200	18,200	17,700	330	5,907,000
24/09/2015	17,500	-0.90 ▼	-4.89	17,500	18,700	17,500	21,580	377,650,000
23/09/2015	18,400	-0.40 ▼	-2.13	18,800	18,800	17,600	1,790	32,936,000
22/09/2015	18,800	-0.10 ▼	-0.53	18,900	18,900	18,800	810	15,228,000
21/09/2015	18,900	0.90 ▲	5.00	18,900	18,900	18,900	20	378,000
18/09/2015	18,000	-0.30 ▼	-1.64	18,100	18,600	18,000	3,070	55,260,000
17/09/2015	18,300	-0.50 ▼	-2.66	17,700	18,400	17,700	4,930	90,219,000
16/09/2015	18,800	0.00 ■■	0.00	18,800	18,800	18,800	510	9,588,000
15/09/2015	18,800	0.00 ■■	0.00	17,700	18,800	17,700	1,380	25,944,000
14/09/2015	18,800	-0.10 ▼	-0.53	19,000	19,000	18,400	2,260	42,488,000
11/09/2015	18,900	-3.00 ▼	-13.70	19,000	19,200	18,800	9,730	183,897,000
10/09/2015	21,900	0.10 ▲	0.46	22,500	22,500	21,700	29,440	644,736,000
09/09/2015	21,800	-0.20 ▼	-0.91	22,000	22,000	21,400	18,530	403,954,000
08/09/2015	22,000	-0.10 ▼	-0.45	22,100	22,100	21,000	3,130	68,860,000
07/09/2015	22,100	0.20 ▲	0.91	23,000	23,000	22,100	7,360	162,656,000
04/09/2015	21,900	-0.10 ▼	-0.45	22,900	22,900	21,900	6,500	142,350,000
03/09/2015	22,000	0.10 ▲	0.46	23,000	23,000	22,000	34,130	750,860,000
01/09/2015	21,900	-0.10 ▼	-0.45	22,000	22,000	21,600	10,170	222,723,000
31/08/2015	22,000	0.70 ▲	3.29	22,500	22,500	22,000	440	9,680,000
28/08/2015	21,300	-1.60 ▼	-6.99	23,900	23,900	21,300	90	1,917,000
27/08/2015	22,900	0.90 ▲	4.09	22,900	22,900	22,900	150	3,435,000
26/08/2015	22,000	1.00 ▲	4.76	22,000	22,000	22,000	20	440,000
25/08/2015	21,000	1.00 ▲	5.00	21,000	21,000	21,000	30	630,000
24/08/2015	20,000	-0.80 ▼	-3.85	22,000	22,000	19,900	37,410	748,200,000
21/08/2015	20,800	-0.50 ▼	-2.35	22,400	22,400	20,400	8,830	183,664,000
20/08/2015	21,300	0.00 ■■	0.00	21,400	21,400	20,200	720	15,336,000
19/08/2015	21,300	0.30 ▲	1.43	21,900	21,900	21,000	1,020	21,726,000
18/08/2015	21,000	0.00 ■■	0.00	22,000	22,000	21,000	1,000	21,000,000
17/08/2015	21,000	-1.00 ▼	-4.55	22,500	22,500	20,700	6,550	137,550,000
14/08/2015	22,000	0.20 ▲	0.92	20,600	22,100	20,600	120	2,640,000
13/08/2015	21,800	0.50 ▲	2.35	21,900	22,100	21,500	4,510	98,318,000
12/08/2015	21,300	0.60 ▲	2.90	21,300	21,300	21,300	20	426,000
11/08/2015	20,700	-0.50 ▼	-2.36	21,900	21,900	20,700	6,420	132,894,000
10/08/2015	21,200	0.20 ▲	0.95	21,000	21,500	20,700	47,010	996,612,000
07/08/2015	21,000	0.90 ▲	4.48	21,000	21,000	21,000	20	420,000
06/08/2015	20,100	-0.90 ▼	-4.29	21,000	21,000	20,100	12,610	253,461,000
05/08/2015	21,000	0.00 ■■	0.00	21,400	21,400	21,000	4,510	94,710,000
04/08/2015	21,000	0.00 ■■	0.00	21,000	21,400	21,000	18,550	389,550,000
03/08/2015	21,000	-0.20 ▼	-0.94	21,500	21,500	20,100	12,440	261,240,000
31/07/2015	21,200	1.00 ▲	4.95	20,000	21,200	20,000	25,160	533,392,000
30/07/2015	20,900	0.00 ■■	0.00	19,500	21,500	19,500	10,580	221,122,000
29/07/2015	20,900	0.40 ▲	1.95	21,500	21,500	20,500	4,810	100,529,000
28/07/2015	20,500	-0.40 ▼	-1.91	21,900	21,900	20,500	36,180	741,690,000
27/07/2015	20,900	-0.70 ▼	-3.24	22,000	22,000	20,900	550	11,495,000
24/07/2015	21,600	0.30 ▲	1.41	21,700	21,700	21,000	20,510	443,016,000
23/07/2015	21,300	0.00 ■■	0.00	21,300	21,800	21,300	31,970	680,961,000
22/07/2015	21,300	0.30 ▲	1.43	21,500	21,700	21,000	14,090	300,117,000
21/07/2015	21,000	-0.30 ▼	-1.41	21,500	21,500	21,000	29,530	620,130,000
20/07/2015	21,300	1.10 ▲	5.45	21,000	21,300	20,200	79,100	1,684,830,000
17/07/2015	20,200	0.30 ▲	1.51	20,100	21,100	19,900	126,370	2,552,674,000
16/07/2015	19,900	0.20 ▲	1.02	19,900	19,900	19,600	32,240	641,576,000
15/07/2015	19,700	0.00 ■■	0.00	19,700	19,900	19,600	25,690	506,093,000
14/07/2015	19,700	0.60 ▲	3.14	19,900	19,900	19,700	30	591,000
13/07/2015	19,100	1.20 ▲	6.70	18,900	19,100	18,800	6,316,990	120,654,509,000
10/07/2015	17,900	-0.50 ▼	-2.72	19,000	19,000	17,700	11,110	198,869,000
09/07/2015	18,400	-0.70 ▼	-3.66	19,400	19,400	17,900	350	6,440,000
08/07/2015	19,100	0.60 ▲	3.24	19,400	19,400	19,100	50	955,000
07/07/2015	18,500	0.40 ▲	2.21	18,100	18,900	17,700	6,160	113,960,000
06/07/2015	18,100	0.20 ▲	1.12	18,800	18,800	17,700	10,040	181,724,000
03/07/2015	17,900	-1.00 ▼	-5.29	19,600	20,000	17,900	18,120	324,348,000
02/07/2015	18,900	-1.00 ▼	-5.03	20,100	20,100	18,900	2,170	41,013,000
01/07/2015	19,900	-1.40 ▼	-6.57	20,000	21,000	19,900	10,240	203,776,000
30/06/2015	21,300	1.30 ▲	6.50	19,800	21,300	19,000	102,410	2,181,333,000
29/06/2015	20,000	0.00 ■■	0.00	19,100	20,000	18,900	64,890	1,297,800,000
26/06/2015	20,000	0.80 ▲	4.17	19,500	20,000	18,400	75,540	1,510,800,000
25/06/2015	19,200	1.00 ▲	5.49	18,200	19,200	17,600	27,410	526,272,000
24/06/2015	18,200	0.90 ▲	5.20	17,100	18,200	17,100	18,270	332,514,000
23/06/2015	17,300	-0.20 ▼	-1.14	17,100	17,300	17,100	5,390	93,247,000
22/06/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,300	140	2,450,000
19/06/2015	17,500	0.20 ▲	1.16	17,500	17,500	17,300	5,920	103,600,000
18/06/2015	17,300	-0.20 ▼	-1.14	17,800	17,800	17,300	18,660	322,818,000
17/06/2015	17,500	-0.30 ▼	-1.69	17,500	17,500	17,400	13,420	234,850,000
16/06/2015	17,800	0.10 ▲	0.56	17,600	17,800	17,500	20,780	369,884,000
15/06/2015	17,700	0.50 ▲	2.91	17,100	17,800	17,100	31,710	561,267,000
12/06/2015	17,200	0.00 ■■	0.00	17,100	17,200	17,100	12,480	214,656,000
11/06/2015	17,200	0.00 ■■	0.00	17,200	17,300	17,100	9,900	170,280,000
10/06/2015	17,200	-0.20 ▼	-1.15	17,400	17,700	17,200	350	6,020,000
09/06/2015	17,400	0.40 ▲	2.35	17,000	17,400	17,000	14,750	256,650,000
08/06/2015	17,000	-0.60 ▼	-3.41	18,000	18,000	17,000	19,660	334,220,000
05/06/2015	17,600	0.00 ■■	0.00	17,600	17,600	17,300	650	11,440,000
04/06/2015	17,600	0.10 ▲	0.57	17,600	17,800	17,100	180	3,168,000
03/06/2015	17,500	0.60 ▲	3.55	17,500	17,500	17,000	230	4,025,000
02/06/2015	16,900	0.30 ▲	1.81	17,400	17,400	16,900	1,230	20,787,000
01/06/2015	16,600	-0.80 ▼	-4.60	17,400	17,900	16,600	6,540	108,564,000
29/05/2015	17,400	-0.10 ▼	-0.57	16,600	18,000	16,600	4,970	86,478,000
28/05/2015	17,500	-0.10 ▼	-0.57	16,600	17,800	16,600	19,580	342,650,000
27/05/2015	17,600	-0.20 ▼	-1.12	17,900	17,900	17,600	8,420	148,192,000
26/05/2015	17,800	-0.10 ▼	-0.56	18,100	18,100	17,600	8,750	155,750,000
25/05/2015	17,900	0.40 ▲	2.29	17,700	18,000	17,500	13,310	238,249,000
22/05/2015	17,500	0.00 ■■	0.00	18,000	18,000	17,300	3,190	55,825,000
21/05/2015	17,500	0.20 ▲	1.16	17,900	17,900	17,300	10,770	188,475,000
20/05/2015	17,300	-1.20 ▼	-6.49	17,300	18,900	17,300	37,740	652,902,000
19/05/2015	18,500	-0.50 ▼	-2.63	17,700	18,600	17,700	26,030	481,555,000
18/05/2015	19,000	0.00 ■■	0.00	18,000	19,800	17,700	13,430	255,170,000
15/05/2015	19,000	0.40 ▲	2.15	19,400	19,400	18,000	13,090	248,710,000
14/05/2015	18,600	-1.40 ▼	-7.00	18,600	20,800	18,600	16,040	298,344,000
13/05/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	130	2,600,000
12/05/2015	20,000	-0.30 ▼	-1.48	20,000	20,000	19,200	130	2,600,000
11/05/2015	20,300	0.30 ▲	1.50	20,000	20,300	20,000	1,780	36,134,000
08/05/2015	20,000	-0.30 ▼	-1.48	20,300	20,300	18,900	800	16,000,000
07/05/2015	20,300	0.50 ▲	2.53	20,300	20,300	20,300	50	1,015,000
06/05/2015	19,800	0.00 ■■	0.00	20,000	20,000	19,000	530	10,494,000
05/05/2015	19,800	0.20 ▲	1.02	19,800	19,800	19,800	50	990,000
04/05/2015	19,600	-0.40 ▼	-2.00	20,400	20,400	19,300	5,250	102,900,000
27/04/2015	20,000	0.10 ▲	0.50	20,000	20,000	19,700	6,610	132,200,000
24/04/2015	19,900	0.30 ▲	1.53	19,700	20,000	19,500	3,240	64,476,000
23/04/2015	19,600	-0.20 ▼	-1.01	20,200	20,200	19,600	8,690	170,324,000
22/04/2015	19,800	0.00 ■■	0.00	20,000	20,000	19,700	3,260	64,548,000
21/04/2015	19,800	0.00 ■■	0.00	19,900	19,900	19,400	16,340	323,532,000
20/04/2015	19,800	0.10 ▲	0.51	19,700	19,800	19,300	10,080	199,584,000
17/04/2015	19,700	0.00 ■■	0.00	19,700	19,700	19,000	9,040	178,088,000
16/04/2015	19,700	0.50 ▲	2.60	20,000	20,000	18,700	6,830	134,551,000
15/04/2015	19,200	0.60 ▲	3.23	18,700	19,200	18,600	31,790	610,368,000
14/04/2015	18,600	-0.10 ▼	-0.53	18,800	18,800	18,600	16,600	308,760,000
13/04/2015	18,700	0.10 ▲	0.54	18,600	18,900	18,600	9,670	180,829,000
10/04/2015	18,600	-0.10 ▼	-0.53	18,900	18,900	18,600	9,190	170,934,000
09/04/2015	18,700	0.20 ▲	1.08	18,600	18,700	18,500	12,340	230,758,000
08/04/2015	18,500	0.10 ▲	0.54	18,500	18,500	18,400	21,520	398,120,000
07/04/2015	18,400	0.20 ▲	1.10	18,500	18,700	18,200	1,710	31,464,000
06/04/2015	18,200	0.00 ■■	0.00	19,000	19,000	18,200	11,220	204,204,000
03/04/2015	18,200	0.30 ▲	1.68	18,800	18,800	18,200	80	1,456,000
02/04/2015	17,900	-0.20 ▼	-1.10	17,600	18,200	17,600	33,370	597,323,000
01/04/2015	18,100	0.00 ■■	0.00	18,300	18,300	17,900	8,380	151,678,000
31/03/2015	18,100	0.70 ▲	4.02	17,400	18,100	16,200	11,590	209,779,000
30/03/2015	17,400	-0.20 ▼	-1.14	17,600	18,000	17,400	56,010	974,574,000
27/03/2015	17,600	-0.50 ▼	-2.76	18,200	18,200	17,600	8,280	145,728,000
26/03/2015	18,100	-0.10 ▼	-0.55	18,200	18,300	18,100	6,440	116,564,000
25/03/2015	18,200	0.10 ▲	0.55	18,200	18,200	18,100	15,230	277,186,000
24/03/2015	18,100	0.00 ■■	0.00	18,000	18,200	18,000	45,750	828,075,000
23/03/2015	18,100	-0.20 ▼	-1.09	18,400	18,400	18,000	19,950	361,095,000
20/03/2015	18,300	0.10 ▲	0.55	18,200	18,300	17,700	40,070	733,281,000
19/03/2015	18,200	0.00 ■■	0.00	18,300	18,300	17,800	2,320	42,224,000
18/03/2015	18,200	0.00 ■■	0.00	18,400	18,400	18,000	18,560	337,792,000
17/03/2015	18,200	0.90 ▲	5.20	17,300	18,300	17,300	126,600	2,304,120,000
16/03/2015	17,300	0.20 ▲	1.17	17,200	18,000	17,200	18,580	321,434,000
13/03/2015	17,100	-0.10 ▼	-0.58	17,300	17,300	17,100	1,810	30,951,000
12/03/2015	17,200	-0.10 ▼	-0.58	17,300	17,300	17,000	51,200	880,640,000
11/03/2015	17,300	0.10 ▲	0.58	17,300	17,300	17,000	1,180	20,414,000
10/03/2015	17,200	0.00 ■■	0.00	17,400	17,400	17,100	17,070	293,604,000
09/03/2015	17,200	0.10 ▲	0.58	17,100	17,200	17,000	11,710	201,412,000
06/03/2015	17,100	-0.10 ▼	-0.58	17,400	17,400	16,900	37,150	635,265,000
05/03/2015	17,200	-0.20 ▼	-1.15	17,200	17,500	17,100	63,020	1,083,944,000
04/03/2015	17,400	-0.40 ▼	-2.25	17,800	17,800	17,300	61,040	1,062,096,000
03/03/2015	17,800	-0.20 ▼	-1.11	18,100	18,100	17,500	29,800	530,440,000
02/03/2015	18,000	0.00 ■■	0.00	18,000	18,100	17,800	11,290	203,220,000
27/02/2015	18,000	-0.10 ▼	-0.55	18,300	18,300	17,900	6,830	122,940,000
26/02/2015	18,100	0.00 ■■	0.00	18,200	18,200	17,700	19,190	347,339,000
25/02/2015	18,100	-0.10 ▼	-0.55	18,500	18,500	17,900	25,360	459,016,000
24/02/2015	18,200	-0.70 ▼	-3.70	17,600	18,600	17,600	53,670	976,794,000
13/02/2015	18,900	-0.10 ▼	-0.53	19,000	19,000	18,600	14,070	265,923,000
12/02/2015	19,000	-0.60 ▼	-3.06	19,400	19,600	19,000	32,400	615,600,000
11/02/2015	19,600	-1.00 ▼	-4.85	19,500	20,500	19,500	89,050	1,745,380,000
10/02/2015	20,600	0.00 ■■	0.00	20,500	20,600	19,600	1,600	32,960,000
09/02/2015	20,600	0.00 ■■	0.00	20,800	20,800	20,600	13,020	268,212,000
06/02/2015	20,600	0.20 ▲	0.98	20,500	20,800	20,400	670	13,802,000
05/02/2015	20,400	0.00 ■■	0.00	20,800	20,800	20,400	10,420	212,568,000
04/02/2015	20,400	-0.20 ▼	-0.97	20,700	20,700	20,400	10,460	213,384,000
03/02/2015	20,600	0.20 ▲	0.98	20,700	20,700	20,400	8,540	175,924,000
02/02/2015	20,400	-0.50 ▼	-2.39	21,000	21,200	20,400	14,350	292,740,000
30/01/2015	20,900	0.10 ▲	0.48	21,000	21,000	20,000	6,560	137,104,000
29/01/2015	20,800	-0.20 ▼	-0.95	21,100	21,100	20,700	3,610	75,088,000
28/01/2015	21,000	-0.10 ▼	-0.47	21,000	21,100	20,700	3,920	82,320,000
27/01/2015	21,100	0.20 ▲	0.96	20,500	21,200	20,500	23,230	490,153,000
26/01/2015	20,900	0.10 ▲	0.48	20,800	21,000	20,500	25,770	538,593,000
23/01/2015	20,800	-0.10 ▼	-0.48	20,600	20,900	20,600	7,100	147,680,000
22/01/2015	20,900	0.10 ▲	0.48	21,000	21,000	20,900	30	627,000
21/01/2015	20,800	0.00 ■■	0.00	21,000	21,000	20,500	2,950	61,360,000
20/01/2015	20,800	0.30 ▲	1.46	21,000	21,000	20,600	5,880	122,304,000
19/01/2015	20,500	-0.40 ▼	-1.91	21,000	21,000	20,500	5,950	121,975,000
16/01/2015	20,900	-0.10 ▼	-0.48	21,000	21,100	20,600	9,400	196,460,000
15/01/2015	21,000	0.10 ▲	0.48	20,500	21,000	20,500	4,640	97,440,000
14/01/2015	20,900	0.10 ▲	0.48	21,100	21,100	20,500	27,140	567,226,000
13/01/2015	20,800	0.10 ▲	0.48	20,500	21,000	20,500	5,840	121,472,000
12/01/2015	20,700	-0.40 ▼	-1.90	21,000	21,100	20,700	20,330	420,831,000
09/01/2015	21,100	0.10 ▲	0.48	21,200	21,200	20,800	2,950	62,245,000
08/01/2015	21,000	0.30 ▲	1.45	21,000	21,000	20,700	21,040	441,840,000
07/01/2015	20,700	0.00 ■■	0.00	21,600	21,600	20,700	29,870	618,309,000
06/01/2015	20,700	0.00 ■■	0.00	21,100	21,100	20,700	19,690	407,583,000
05/01/2015	20,700	0.20 ▲	0.98	21,500	21,700	20,600	23,390	484,173,000
31/12/2014	20,500	-0.10 ▼	-0.49	20,500	21,100	20,500	14,350	294,175,000
30/12/2014	20,600	-0.40 ▼	-1.90	21,700	21,700	20,600	4,760	98,056,000
29/12/2014	21,000	-1.00 ▼	-4.55	21,500	22,000	20,700	26,400	554,400,000
26/12/2014	22,000	-0.50 ▼	-2.22	21,500	22,500	21,100	19,500	429,000,000
25/12/2014	22,500	0.60 ▲	2.74	21,900	22,500	21,200	53,750	1,209,375,000
24/12/2014	21,900	1.10 ▲	5.29	21,000	21,900	20,700	37,610	823,659,000
23/12/2014	20,800	0.10 ▲	0.48	20,900	20,900	20,600	30,050	625,040,000
22/12/2014	20,700	0.50 ▲	2.48	20,800	21,100	20,300	11,590	239,913,000
19/12/2014	20,200	-0.30 ▼	-1.46	20,500	20,800	20,100	39,130	790,426,000
18/12/2014	20,500	0.50 ▲	2.50	20,000	21,000	20,000	12,020	246,410,000
17/12/2014	20,000	-0.80 ▼	-3.85	21,100	21,100	19,900	109,880	2,197,600,000
16/12/2014	20,800	-0.60 ▼	-2.80	21,400	21,400	20,700	26,990	561,392,000
15/12/2014	21,400	0.40 ▲	1.90	21,300	21,400	20,900	15,120	323,568,000
12/12/2014	21,000	0.10 ▲	0.48	21,100	21,100	20,800	26,420	554,820,000
11/12/2014	20,900	0.10 ▲	0.48	21,300	21,300	20,800	51,610	1,078,649,000
10/12/2014	20,800	0.10 ▲	0.48	20,700	21,900	20,600	125,840	2,617,472,000
09/12/2014	20,700	-0.60 ▼	-2.82	21,100	21,400	20,600	85,510	1,770,057,000
08/12/2014	21,300	-0.20 ▼	-0.93	21,600	21,600	21,200	13,250	282,225,000
05/12/2014	21,500	-0.10 ▼	-0.46	21,700	21,700	21,300	26,510	569,965,000
04/12/2014	21,600	0.00 ■■	0.00	21,800	21,800	21,500	22,430	484,488,000
03/12/2014	21,600	0.00 ■■	0.00	21,700	21,800	21,500	54,490	1,176,984,000
02/12/2014	21,600	-0.20 ▼	-0.92	22,100	22,100	21,600	27,620	596,592,000
01/12/2014	21,800	0.00 ■■	0.00	22,300	22,300	21,500	18,660	406,788,000
28/11/2014	21,800	0.00 ■■	0.00	21,800	22,000	21,800	29,480	642,664,000
27/11/2014	21,800	0.10 ▲	0.46	21,700	22,600	21,600	6,520	142,136,000
26/11/2014	21,700	-0.90 ▼	-3.98	22,700	22,700	21,600	29,740	645,358,000
25/11/2014	22,600	0.60 ▲	2.73	22,900	23,000	22,000	30,890	698,114,000
24/11/2014	22,000	0.00 ■■	0.00	22,400	22,500	21,500	15,220	334,840,000
21/11/2014	22,000	-1.00 ▼	-4.35	23,000	23,000	21,500	44,570	980,540,000
20/11/2014	23,000	0.00 ■■	0.00	22,600	23,000	22,500	79,760	1,834,480,000
19/11/2014	23,000	-1.10 ▼	-4.56	24,100	24,100	22,800	50,320	1,157,360,000
18/11/2014	24,100	0.90 ▲	3.88	23,500	24,300	23,500	144,790	3,489,439,000
17/11/2014	23,200	1.50 ▲	6.91	21,800	23,200	21,800	123,470	2,864,504,000
14/11/2014	21,700	0.30 ▲	1.40	21,500	21,700	20,800	112,030	2,431,051,000
13/11/2014	21,400	0.70 ▲	3.38	20,900	21,500	20,900	70,020	1,498,428,000
12/11/2014	20,700	0.20 ▲	0.98	20,500	20,800	20,500	76,060	1,574,442,000
11/11/2014	20,500	0.00 ■■	0.00	20,500	20,700	20,500	109,380	2,242,290,000
10/11/2014	20,500	0.00 ■■	0.00	20,900	21,000	20,500	35,100	719,550,000
07/11/2014	20,500	0.00 ■■	0.00	20,500	20,700	20,300	29,120	596,960,000
06/11/2014	20,500	-0.20 ▼	-0.97	20,900	20,900	20,400	57,060	1,169,730,000
05/11/2014	20,700	-0.60 ▼	-2.82	21,200	21,200	20,300	109,600	2,268,720,000
04/11/2014	21,300	0.10 ▲	0.47	21,200	21,400	20,500	16,350	348,255,000
03/11/2014	21,200	0.90 ▲	4.43	21,000	21,500	20,700	95,460	2,023,752,000
31/10/2014	20,300	0.20 ▲	1.00	20,300	20,500	19,900	71,480	1,451,044,000
30/10/2014	20,100	-0.40 ▼	-1.95	20,500	20,500	19,900	142,640	2,867,064,000
29/10/2014	20,500	0.50 ▲	2.50	20,000	20,600	20,000	59,820	1,226,310,000
28/10/2014	20,000	0.30 ▲	1.52	19,700	20,000	19,500	89,510	1,790,200,000
27/10/2014	19,700	-1.30 ▼	-6.19	20,300	20,300	19,600	175,530	3,457,941,000
24/10/2014	21,000	-0.60 ▼	-2.78	21,100	22,000	21,000	89,710	1,883,910,000
23/10/2014	21,600	-1.60 ▼	-6.90	23,000	23,000	21,600	216,530	4,677,048,000
22/10/2014	23,200	-0.70 ▼	-2.93	23,500	24,600	23,200	123,600	2,867,520,000
21/10/2014	27,500	-0.50 ▼	-1.79	27,700	28,000	27,500	171,260	4,709,650,000
20/10/2014	28,000	-1.00 ▼	-3.45	29,000	29,000	28,000	179,300	5,020,400,000
17/10/2014	29,000	0.10 ▲	0.35	29,000	29,200	28,600	114,970	3,334,130,000
16/10/2014	28,900	-0.30 ▼	-1.03	29,800	29,800	28,800	312,280	9,024,892,000
15/10/2014	29,200	1.00 ▲	3.55	28,600	29,400	27,700	528,180	15,422,856,000
14/10/2014	28,200	-1.90 ▼	-6.31	30,300	31,200	28,200	242,390	6,835,398,000
13/10/2014	30,100	1.30 ▲	4.51	30,800	30,800	29,900	506,890	15,257,389,000
10/10/2014	28,800	1.80 ▲	6.67	27,500	28,800	27,500	282,110	8,124,768,000
09/10/2014	27,000	-1.60 ▼	-5.59	30,400	30,400	27,000	345,130	9,318,510,000
08/10/2014	28,600	1.80 ▲	6.72	27,000	28,600	27,000	363,350	10,391,810,000
07/10/2014	26,800	-0.60 ▼	-2.19	27,400	27,400	26,800	132,390	3,548,052,000
06/10/2014	27,400	-0.30 ▼	-1.08	27,900	27,900	27,400	90,110	2,469,014,000
03/10/2014	27,700	0.00 ■■	0.00	28,000	28,200	27,500	343,960	9,527,692,000
02/10/2014	27,700	0.70 ▲	2.59	27,300	27,900	27,000	449,190	12,442,563,000
01/10/2014	27,000	1.40 ▲	5.47	25,500	27,200	25,500	290,340	7,839,180,000
30/09/2014	25,600	-0.40 ▼	-1.54	25,900	26,000	25,400	87,940	2,251,264,000
29/09/2014	26,000	-0.30 ▼	-1.14	26,600	26,600	26,000	79,200	2,059,200,000
26/09/2014	26,300	0.60 ▲	2.33	26,000	27,000	26,000	240,150	6,315,945,000
25/09/2014	25,700	0.80 ▲	3.21	25,800	26,500	25,700	234,130	6,017,141,000
24/09/2014	24,900	1.50 ▲	6.41	23,900	25,000	23,800	180,300	4,489,470,000
23/09/2014	23,400	0.10 ▲	0.43	23,300	23,400	23,000	43,540	1,018,836,000
22/09/2014	23,300	-0.30 ▼	-1.27	23,900	24,000	23,300	19,520	454,816,000
19/09/2014	23,600	0.40 ▲	1.72	23,700	23,800	23,000	27,990	660,564,000
18/09/2014	23,200	-0.50 ▼	-2.11	23,500	23,900	23,000	67,540	1,566,928,000
17/09/2014	23,700	-0.50 ▼	-2.07	24,400	24,400	23,200	50,650	1,200,405,000
16/09/2014	24,200	-0.20 ▼	-0.82	24,200	24,200	23,900	22,160	536,272,000
15/09/2014	24,400	-0.30 ▼	-1.21	24,200	24,700	24,100	31,060	757,864,000
12/09/2014	24,700	0.20 ▲	0.82	24,500	24,700	24,000	81,520	2,013,544,000
11/09/2014	24,500	0.00 ■■	0.00	24,700	24,700	23,500	70,120	1,717,940,000
10/09/2014	24,500	0.60 ▲	2.51	23,900	24,500	22,400	49,160	1,204,420,000
09/09/2014	23,900	-1.10 ▼	-4.40	25,300	25,300	23,700	84,490	2,019,311,000
08/09/2014	25,000	0.10 ▲	0.40	25,400	25,600	24,900	77,110	1,927,750,000
05/09/2014	24,900	0.50 ▲	2.05	24,800	24,900	24,300	67,740	1,686,726,000
04/09/2014	24,400	-0.10 ▼	-0.41	24,500	24,800	24,400	30,800	751,520,000
03/09/2014	24,500	-0.60 ▼	-2.39	24,900	25,500	24,500	46,130	1,130,185,000
29/08/2014	25,100	1.60 ▲	6.81	23,100	25,100	23,100	308,620	7,746,362,000
28/08/2014	23,500	0.00 ■■	0.00	23,500	23,900	22,900	55,470	1,303,545,000
27/08/2014	23,500	-0.20 ▼	-0.84	24,000	24,000	23,000	87,210	2,049,435,000
26/08/2014	23,700	0.70 ▲	3.04	22,800	24,400	22,800	56,140	1,330,518,000
25/08/2014	23,000	-0.30 ▼	-1.29	22,900	23,700	22,500	92,190	2,120,370,000
22/08/2014	23,300	-0.90 ▼	-3.72	24,200	24,400	22,900	114,850	2,676,005,000
21/08/2014	24,200	-0.40 ▼	-1.63	25,400	25,400	24,000	61,180	1,480,556,000
20/08/2014	24,600	1.60 ▲	6.96	24,600	24,600	24,300	294,190	7,237,074,000
19/08/2014	23,000	1.50 ▲	6.98	23,000	23,000	23,000	31,580	726,340,000
18/08/2014	21,500	1.40 ▲	6.97	21,500	21,500	21,500	5,890	126,635,000
15/08/2014	20,100	1.30 ▲	6.91	18,900	20,100	18,800	57,070	1,147,107,000
14/08/2014	18,800	0.20 ▲	1.08	18,400	18,800	18,400	27,730	521,324,000
13/08/2014	18,600	0.10 ▲	0.54	18,200	18,600	18,200	11,380	211,668,000
12/08/2014	18,500	0.30 ▲	1.65	18,400	18,600	18,300	13,110	242,535,000
11/08/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	10,630	193,466,000
08/08/2014	18,200	-0.30 ▼	-1.62	18,300	18,400	18,200	1,560	28,392,000
07/08/2014	18,500	0.00 ■■	0.00	18,100	18,500	18,100	1,260	23,310,000
06/08/2014	18,500	-0.20 ▼	-1.07	18,500	18,900	18,500	50	925,000
05/08/2014	18,700	0.50 ▲	2.75	18,500	18,700	18,500	2,490	46,563,000
04/08/2014	18,200	0.00 ■■	0.00	18,400	18,400	18,200	2,190	39,858,000
01/08/2014	18,200	-0.30 ▼	-1.62	18,300	18,300	18,200	1,910	34,762,000
31/07/2014	18,500	0.20 ▲	1.09	18,200	18,500	18,200	1,120	20,720,000
30/07/2014	18,300	0.30 ▲	1.67	17,600	18,300	17,600	16,070	294,081,000
29/07/2014	18,000	-0.30 ▼	-1.64	18,200	18,200	17,800	17,590	316,620,000
28/07/2014	18,300	-0.70 ▼	-3.68	19,000	19,000	18,000	16,220	296,826,000
25/07/2014	19,000	-0.20 ▼	-1.04	18,900	19,100	18,900	15,360	291,840,000
24/07/2014	19,200	0.20 ▲	1.05	19,100	19,300	19,000	15,670	300,864,000
23/07/2014	19,000	-0.20 ▼	-1.04	19,200	19,200	18,500	6,220	118,180,000
22/07/2014	19,200	0.10 ▲	0.52	19,200	19,200	19,000	34,030	653,376,000
21/07/2014	19,100	-0.20 ▼	-1.04	19,200	19,300	19,000	9,610	183,551,000
18/07/2014	19,300	-0.10 ▼	-0.52	19,400	19,400	19,100	10,170	196,281,000
17/07/2014	19,400	0.00 ■■	0.00	19,500	19,500	19,300	11,350	220,190,000
16/07/2014	19,400	-0.10 ▼	-0.51	19,700	19,700	19,400	11,370	220,578,000
15/07/2014	19,500	0.20 ▲	1.04	19,300	19,600	19,300	11,710	228,345,000
14/07/2014	19,300	-0.10 ▼	-0.52	19,400	19,400	19,300	2,300	44,390,000
11/07/2014	19,400	0.00 ■■	0.00	19,500	19,500	19,200	8,840	171,496,000
10/07/2014	19,400	-0.50 ▼	-2.51	19,500	19,600	19,200	24,040	466,376,000
09/07/2014	19,900	0.70 ▲	3.65	19,200	20,000	19,200	26,400	525,360,000
08/07/2014	19,200	-0.30 ▼	-1.54	19,300	19,500	19,200	18,030	346,176,000
07/07/2014	19,500	0.20 ▲	1.04	19,300	19,500	19,300	14,690	286,455,000
04/07/2014	19,300	0.00 ■■	0.00	19,300	19,300	19,200	8,550	165,015,000
03/07/2014	19,300	0.30 ▲	1.58	19,000	19,300	19,000	23,530	454,129,000
02/07/2014	19,000	-0.10 ▼	-0.52	19,000	19,100	19,000	4,420	83,980,000
01/07/2014	19,100	0.50 ▲	2.69	18,900	19,100	18,800	3,300	63,030,000
30/06/2014	18,600	-0.40 ▼	-2.11	19,000	19,100	18,600	26,360	490,296,000
27/06/2014	19,000	-0.10 ▼	-0.52	19,000	19,200	19,000	19,480	370,120,000
26/06/2014	19,100	0.00 ■■	0.00	19,100	19,100	19,000	26,100	498,510,000
25/06/2014	19,100	0.00 ■■	0.00	19,000	19,300	19,000	4,050	77,355,000
24/06/2014	19,100	0.00 ■■	0.00	19,100	19,100	18,900	10,940	208,954,000
23/06/2014	19,100	0.10 ▲	0.53	19,000	19,100	19,000	14,120	269,692,000
20/06/2014	19,000	0.10 ▲	0.53	19,000	19,100	19,000	9,120	173,280,000
19/06/2014	18,900	-0.40 ▼	-2.07	19,000	19,200	18,800	17,810	336,609,000
18/06/2014	19,300	0.50 ▲	2.66	18,800	19,300	18,800	23,910	461,463,000
17/06/2014	18,800	0.20 ▲	1.08	18,600	18,800	18,600	46,890	881,532,000
16/06/2014	18,600	-0.20 ▼	-1.06	18,900	18,900	18,600	18,740	348,564,000
13/06/2014	18,800	0.20 ▲	1.08	18,600	18,800	18,600	35,380	665,144,000
12/06/2014	18,600	0.00 ■■	0.00	18,600	18,600	18,600	1,360	25,296,000
11/06/2014	18,600	0.20 ▲	1.09	18,400	18,800	18,400	11,930	221,898,000
10/06/2014	18,400	-0.30 ▼	-1.60	18,400	18,500	18,400	8,110	149,224,000
09/06/2014	18,700	0.30 ▲	1.63	18,500	18,800	18,400	12,770	238,799,000
06/06/2014	18,400	-0.20 ▼	-1.08	18,600	18,700	18,400	2,870	52,808,000
05/06/2014	18,600	0.00 ■■	0.00	18,800	18,800	18,400	1,970	36,642,000
04/06/2014	18,600	-0.20 ▼	-1.06	18,900	18,900	18,500	330	6,138,000
03/06/2014	18,800	0.70 ▲	3.87	18,700	18,900	18,400	4,430	83,284,000
02/06/2014	18,100	-0.90 ▼	-4.74	19,000	19,400	18,100	23,080	417,748,000
30/05/2014	19,000	-0.20 ▼	-1.04	19,200	19,700	19,000	12,470	236,930,000
29/05/2014	19,200	-0.20 ▼	-1.03	19,400	19,600	19,200	22,510	432,192,000
28/05/2014	19,400	-0.40 ▼	-2.02	19,700	20,000	19,300	13,510	262,094,000
27/05/2014	19,800	0.60 ▲	3.12	19,000	20,000	19,000	15,870	314,226,000
26/05/2014	19,200	-0.30 ▼	-1.54	19,500	19,500	19,000	9,380	180,096,000
23/05/2014	19,500	0.00 ■■	0.00	19,500	19,500	19,500	8,800	171,600,000
22/05/2014	19,500	-0.20 ▼	-1.02	19,500	21,000	19,500	37,910	739,245,000
21/05/2014	19,700	1.20 ▲	6.49	19,000	19,700	18,400	56,410	1,111,277,000
20/05/2014	18,500	0.30 ▲	1.65	18,200	18,500	18,200	13,700	253,450,000
19/05/2014	18,200	0.00 ■■	0.00	18,200	18,600	18,000	25,610	466,102,000
16/05/2014	18,200	-0.10 ▼	-0.55	18,000	18,300	17,800	66,490	1,210,118,000
15/05/2014	18,300	-0.20 ▼	-1.08	18,300	18,400	17,800	65,610	1,200,663,000
14/05/2014	18,500	0.50 ▲	2.78	18,000	19,000	18,000	23,710	438,635,000
13/05/2014	18,000	-0.60 ▼	-3.23	18,600	18,600	18,000	58,510	1,053,180,000
12/05/2014	18,600	-1.30 ▼	-6.53	19,900	19,900	18,600	40,270	749,022,000
09/05/2014	19,900	0.70 ▲	3.65	19,200	19,900	19,000	58,670	1,167,533,000
08/05/2014	19,200	-1.40 ▼	-6.80	20,500	20,600	19,200	83,390	1,601,088,000
07/05/2014	20,600	0.40 ▲	1.98	20,700	20,700	20,100	8,340	171,804,000
06/05/2014	20,200	-0.40 ▼	-1.94	20,700	20,700	20,000	42,620	860,924,000
05/05/2014	20,600	0.00 ■■	0.00	20,600	20,800	20,500	30,320	624,592,000
29/04/2014	20,600	-0.20 ▼	-0.96	21,000	21,000	20,200	20,050	413,030,000
28/04/2014	20,800	-0.40 ▼	-1.89	21,000	21,100	20,500	10,400	216,320,000
25/04/2014	21,200	0.20 ▲	0.95	21,700	21,700	21,100	8,550	181,260,000
24/04/2014	21,000	0.10 ▲	0.48	21,300	21,300	20,700	6,760	141,960,000
23/04/2014	20,900	0.80 ▲	3.98	20,300	21,400	20,300	24,960	521,664,000
22/04/2014	20,100	-0.70 ▼	-3.37	20,600	20,900	20,100	33,130	665,913,000
21/04/2014	20,800	-1.00 ▼	-4.59	21,500	21,900	20,400	33,600	698,880,000
18/04/2014	21,800	-1.00 ▼	-4.39	22,800	22,800	21,800	25,180	548,924,000
17/04/2014	22,800	0.60 ▲	2.70	23,000	23,000	22,400	10,300	234,840,000
16/04/2014	22,200	-0.80 ▼	-3.48	22,500	22,500	22,000	62,630	1,390,386,000
15/04/2014	23,000	-1.50 ▼	-6.12	24,100	24,400	23,000	35,470	815,810,000
14/04/2014	24,500	-0.40 ▼	-1.61	24,900	24,900	24,100	14,710	360,395,000
11/04/2014	24,900	0.20 ▲	0.81	24,400	25,500	24,100	54,720	1,362,528,000
10/04/2014	24,700	0.30 ▲	1.23	24,800	24,900	24,400	20,000	494,000,000
08/04/2014	24,400	-0.40 ▼	-1.61	24,800	24,900	24,400	48,170	1,175,348,000
07/04/2014	24,800	0.80 ▲	3.33	24,600	25,000	24,400	69,700	1,728,560,000
04/04/2014	24,000	-0.60 ▼	-2.44	24,600	24,600	24,000	38,620	926,880,000
03/04/2014	24,600	-0.10 ▼	-0.40	24,600	25,000	24,300	35,830	881,418,000
02/04/2014	24,700	-0.80 ▼	-3.14	25,800	26,000	23,900	86,590	2,138,773,000
01/04/2014	25,500	-1.50 ▼	-5.56	27,000	27,000	25,500	21,040	536,520,000
31/03/2014	27,000	0.00 ■■	0.00	28,000	28,000	27,000	52,340	1,413,180,000
28/03/2014	29,100	-0.10 ▼	-0.34	28,800	29,300	28,600	69,750	2,029,725,000
27/03/2014	29,200	0.20 ▲	0.69	29,400	29,400	28,500	44,930	1,311,956,000
26/03/2014	29,000	-1.00 ▼	-3.33	30,300	30,300	29,000	108,580	3,148,820,000
25/03/2014	30,000	-0.60 ▼	-1.96	30,900	30,900	30,000	203,500	6,105,000,000
24/03/2014	30,600	0.30 ▲	0.99	30,300	31,000	30,300	235,420	7,203,852,000
21/03/2014	30,300	0.10 ▲	0.33	30,100	30,600	30,100	103,650	3,140,595,000
20/03/2014	30,200	-0.60 ▼	-1.95	30,800	30,900	30,000	133,360	4,027,472,000
19/03/2014	30,800	0.00 ■■	0.00	30,800	31,200	30,500	226,470	6,975,276,000
18/03/2014	30,800	0.30 ▲	0.98	30,800	30,800	29,700	105,050	3,235,540,000
17/03/2014	30,500	0.50 ▲	1.67	30,100	31,000	29,800	159,420	4,862,310,000
14/03/2014	30,000	-0.60 ▼	-1.96	30,800	30,800	29,500	104,600	3,138,000,000
13/03/2014	30,600	0.60 ▲	2.00	30,000	30,900	29,500	47,710	1,459,926,000
12/03/2014	30,000	-1.00 ▼	-3.23	30,300	31,100	29,600	126,370	3,791,100,000
11/03/2014	31,000	-0.90 ▼	-2.82	31,400	31,800	30,800	71,630	2,220,530,000
10/03/2014	31,900	0.00 ■■	0.00	32,000	32,900	30,600	125,300	3,997,070,000
07/03/2014	31,900	2.00 ▲	6.69	31,400	31,900	30,900	322,310	10,281,689,000
06/03/2014	29,900	-0.50 ▼	-1.64	29,800	30,200	29,800	225,320	6,737,068,000
05/03/2014	30,400	-0.10 ▼	-0.33	30,500	31,300	29,600	178,260	5,419,104,000
04/03/2014	30,500	0.50 ▲	1.67	30,000	30,500	29,700	66,790	2,037,095,000
03/03/2014	30,000	0.50 ▲	1.69	29,200	31,500	29,200	108,080	3,242,400,000
28/02/2014	29,500	-2.20 ▼	-6.94	31,700	31,700	29,500	283,700	8,369,150,000
27/02/2014	31,700	-2.30 ▼	-6.76	34,100	34,100	31,700	114,300	3,623,310,000
26/02/2014	34,000	1.10 ▲	3.34	35,100	35,100	33,100	179,180	6,092,120,000
25/02/2014	32,900	2.10 ▲	6.82	32,900	32,900	32,800	389,910	12,828,039,000
24/02/2014	30,800	2.00 ▲	6.94	30,800	30,800	30,800	143,380	4,416,104,000
21/02/2014	28,800	1.80 ▲	6.67	28,800	28,800	28,800	82,390	2,372,832,000
20/02/2014	27,000	1.70 ▲	6.72	27,000	27,000	27,000	113,720	3,070,440,000
19/02/2014	25,300	1.60 ▲	6.75	25,300	25,300	25,300	1,140	28,842,000
18/02/2014	23,700	1.50 ▲	6.76	23,700	23,700	23,700	2,160	51,192,000
17/02/2014	22,200	-1.60 ▼	-6.72	23,000	23,000	22,200	28,070	623,154,000
14/02/2014	23,800	0.40 ▲	1.71	24,100	24,100	22,000	53,040	1,262,352,000
13/02/2014	23,400	1.40 ▲	6.36	23,400	23,400	23,400	10	234,000
12/02/2014	22,000	-1.50 ▼	-6.38	22,000	22,000	22,000	200	4,400,000
11/02/2014	23,500	-1.50 ▼	-6.00	26,000	26,000	23,500	50	1,175,000
10/02/2014	25,000	1.00 ▲	4.17	25,300	25,300	23,500	73,900	1,847,500,000
07/02/2014	24,000	1.40 ▲	6.19	23,600	24,100	23,600	33,810	811,440,000
06/02/2014	22,600	1.40 ▲	6.60	22,000	22,600	22,000	17,720	400,472,000
27/01/2014	21,200	0.90 ▲	4.43	20,800	21,200	20,800	10,010	212,212,000
24/01/2014	20,300	0.00 ■■	0.00	20,300	20,400	20,300	15,650	317,695,000
23/01/2014	20,300	0.00 ■■	0.00	20,000	20,300	20,000	11,860	240,758,000
22/01/2014	20,300	0.00 ■■	0.00	20,300	20,400	20,300	2,200	44,660,000
21/01/2014	20,300	0.30 ▲	1.50	20,000	20,300	20,000	1,010	20,503,000
20/01/2014	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
17/01/2014	20,000	0.00 ■■	0.00	20,000	20,000	20,000	5,770	115,400,000
16/01/2014	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
15/01/2014	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
14/01/2014	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
13/01/2014	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
10/01/2014	20,000	-0.80 ▼	-3.85	20,000	20,000	20,000	3,900	78,000,000
09/01/2014	20,800	0.00 ■■	0.00	20,800	20,800	20,800	0	0
08/01/2014	20,800	1.20 ▲	6.12	20,800	20,800	20,800	10	208,000
07/01/2014	20,300	0.00 ■■	0.00	20,300	21,000	20,300	4,730	96,019,000
06/01/2014	20,300	1.30 ▲	6.84	20,000	20,300	20,000	14,200	288,260,000
03/01/2014	19,000	-1.00 ▼	-5.00	19,000	19,000	19,000	4,140	78,660,000
02/01/2014	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
31/12/2013	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
30/12/2013	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
27/12/2013	20,000	0.20 ▲	1.01	20,000	20,000	20,000	2,990	59,800,000
26/12/2013	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
25/12/2013	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
24/12/2013	19,800	0.30 ▲	1.54	19,800	19,800	19,800	480	9,504,000
23/12/2013	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
20/12/2013	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
19/12/2013	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
18/12/2013	19,500	0.80 ▲	4.28	19,000	19,500	19,000	1,010	19,695,000
17/12/2013	18,700	-1.00 ▼	-5.08	18,600	18,700	18,600	40	748,000
16/12/2013	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
13/12/2013	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
12/12/2013	19,700	1.20 ▲	6.49	19,700	19,700	19,700	3,400	66,980,000
11/12/2013	18,500	-0.80 ▼	-4.15	18,500	18,500	18,500	100	1,850,000
10/12/2013	19,300	0.40 ▲	2.12	19,300	19,300	19,300	210	4,053,000
09/12/2013	18,900	-1.10 ▼	-5.50	18,900	18,900	18,900	50	945,000
06/12/2013	20,000	0.10 ▲	0.50	19,900	20,000	19,900	10,180	203,600,000
05/12/2013	19,900	0.00 ■■	0.00	19,900	19,900	19,900	1,000	19,900,000
04/12/2013	19,900	0.10 ▲	0.51	19,900	19,900	19,900	310	6,169,000
03/12/2013	19,800	0.00 ■■	0.00	19,800	19,800	19,800	1,070	21,186,000
02/12/2013	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
29/11/2013	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
28/11/2013	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
27/11/2013	19,800	0.00 ■■	0.00	19,800	19,800	19,800	4,010	79,398,000
26/11/2013	19,800	-1.10 ▼	-5.26	22,200	22,200	19,800	110	2,178,000
25/11/2013	20,900	0.00 ■■	0.00	20,900	20,900	20,900	0	0
22/11/2013	20,900	0.00 ■■	0.00	20,900	20,900	20,900	0	0
21/11/2013	20,900	0.00 ■■	0.00	20,900	20,900	20,900	0	0
20/11/2013	20,900	0.40 ▲	1.95	20,900	20,900	20,900	3,000	62,700,000
19/11/2013	20,500	0.00 ■■	0.00	20,500	20,500	20,500	10	205,000
18/11/2013	20,500	-1.10 ▼	-5.09	20,500	20,600	20,500	4,930	101,065,000
15/11/2013	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
14/11/2013	22,500	1.20 ▲	5.63	22,600	22,600	22,500	1,010	22,725,000
13/11/2013	21,300	-0.10 ▼	-0.47	21,300	21,300	21,300	500	10,650,000
12/11/2013	21,400	0.00 ■■	0.00	21,300	21,400	21,300	11,900	254,660,000
11/11/2013	21,400	0.40 ▲	1.90	21,000	21,400	21,000	2,910	62,274,000
08/11/2013	21,000	0.00 ■■	0.00	21,000	21,000	21,000	2,800	58,800,000
07/11/2013	21,000	-0.70 ▼	-3.23	23,200	23,200	20,800	310	6,510,000
06/11/2013	21,700	1.40 ▲	6.90	20,500	21,700	20,500	19,610	425,537,000
05/11/2013	20,300	0.30 ▲	1.50	20,500	20,500	20,000	21,080	427,924,000
04/11/2013	20,000	0.00 ■■	0.00	19,500	20,000	19,500	3,540	70,800,000
01/11/2013	20,000	0.80 ▲	4.17	20,000	20,000	20,000	8,860	177,200,000
31/10/2013	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
30/10/2013	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
29/10/2013	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
28/10/2013	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
25/10/2013	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
24/10/2013	19,200	-0.30 ▼	-1.54	19,200	19,200	19,200	100	1,920,000
23/10/2013	19,500	0.40 ▲	2.09	19,500	19,500	19,500	1,000	19,500,000
22/10/2013	19,100	0.10 ▲	0.53	19,000	19,100	19,000	3,020	57,682,000
21/10/2013	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
18/10/2013	19,000	0.00 ■■	0.00	19,000	19,000	19,000	5,010	95,190,000
17/10/2013	19,000	0.20 ▲	1.06	19,000	19,000	19,000	3,830	72,770,000
16/10/2013	18,800	-0.20 ▼	-1.05	18,800	18,800	18,800	1,010	18,988,000
15/10/2013	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
14/10/2013	19,000	-0.60 ▼	-3.06	18,700	19,000	18,700	5,810	110,390,000
11/10/2013	19,600	0.00 ■■	0.00	19,600	19,600	18,600	4,010	78,596,000
10/10/2013	19,600	0.60 ▲	3.16	19,400	19,600	19,400	6,500	127,400,000
09/10/2013	19,000	0.00 ■■	0.00	19,200	19,200	18,800	2,730	51,870,000
08/10/2013	19,000	0.00 ■■	0.00	19,000	19,000	19,000	1,000	19,000,000
07/10/2013	19,000	0.50 ▲	2.70	18,800	19,000	18,800	6,430	122,170,000
04/10/2013	18,500	0.00 ■■	0.00	18,500	18,500	18,500	400	7,400,000
03/10/2013	18,500	0.00 ■■	0.00	18,500	18,500	18,500	3,010	55,685,000
02/10/2013	18,500	0.00 ■■	0.00	18,500	18,500	18,500	20	370,000
01/10/2013	18,500	0.00 ■■	0.00	18,500	18,800	18,500	6,020	111,370,000
30/09/2013	18,500	0.50 ▲	2.78	18,500	18,500	18,500	4,010	74,185,000
27/09/2013	18,000	-0.50 ▼	-2.70	18,800	18,800	18,000	35,100	631,800,000
26/09/2013	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
25/09/2013	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
24/09/2013	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
23/09/2013	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
20/09/2013	18,500	0.20 ▲	1.09	18,500	18,500	18,500	1,000	18,500,000
19/09/2013	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
18/09/2013	18,300	0.00 ■■	0.00	18,300	18,300	18,300	2,010	36,783,000
17/09/2013	18,300	0.00 ■■	0.00	18,300	18,300	18,300	3,500	64,050,000
16/09/2013	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
13/09/2013	18,300	0.10 ▲	0.55	18,200	18,300	18,200	1,550	28,365,000
12/09/2013	18,200	0.00 ■■	0.00	18,300	18,500	18,200	2,350	42,770,000
11/09/2013	18,200	0.00 ■■	0.00	18,200	18,300	18,200	2,180	39,676,000
10/09/2013	18,200	0.20 ▲	1.11	18,000	18,300	18,000	270	4,914,000
09/09/2013	18,000	0.00 ■■	0.00	18,000	18,000	18,000	23,020	414,360,000
06/09/2013	18,000	0.00 ■■	0.00	16,800	18,000	16,800	11,530	207,540,000
05/09/2013	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
04/09/2013	18,000	0.00 ■■	0.00	18,000	18,000	18,000	20,000	360,000,000
03/09/2013	18,000	0.00 ■■	0.00	18,000	18,000	18,000	20,010	360,180,000
30/08/2013	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10,000	180,000,000
29/08/2013	18,000	0.90 ▲	5.26	17,400	18,000	17,400	45,000	810,000,000
28/08/2013	17,100	0.30 ▲	1.79	17,100	17,100	17,100	300	5,130,000
27/08/2013	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
26/08/2013	16,800	-1.20 ▼	-6.67	16,800	16,800	16,800	1,050	17,640,000
23/08/2013	18,000	-1.00 ▼	-5.26	18,000	18,000	18,000	51,800	932,400,000
22/08/2013	19,000	0.60 ▲	3.26	18,800	19,000	18,800	2,000	38,000,000
21/08/2013	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
20/08/2013	18,400	1.20 ▲	6.98	18,400	18,400	18,400	1,500	27,600,000
19/08/2013	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
16/08/2013	17,200	-1.00 ▼	-5.49	18,200	18,900	17,200	2,010	34,572,000
15/08/2013	18,200	0.00 ■■	0.00	18,200	18,200	18,200	4,150	75,530,000
14/08/2013	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
13/08/2013	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
12/08/2013	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
09/08/2013	18,200	0.20 ▲	1.11	18,200	18,200	18,200	1,000	18,200,000
08/08/2013	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
07/08/2013	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
06/08/2013	18,000	0.00 ■■	0.00	18,000	18,000	18,000	5,000	90,000,000
05/08/2013	18,000	0.50 ▲	2.86	18,000	18,000	18,000	5,000	90,000,000
02/08/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
01/08/2013	17,500	-1.00 ▼	-5.41	17,500	17,500	17,500	10	175,000
31/07/2013	18,500	0.20 ▲	1.09	18,500	18,500	18,500	1,050	19,425,000
30/07/2013	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
29/07/2013	18,300	1.00 ▲	5.78	16,700	18,300	16,700	240	4,392,000
26/07/2013	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
25/07/2013	17,300	-1.30 ▼	-6.99	17,500	17,500	17,300	520	8,996,000
24/07/2013	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
23/07/2013	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
22/07/2013	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
19/07/2013	18,600	-1.30 ▼	-6.53	18,600	18,600	18,600	80	1,488,000
18/07/2013	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
17/07/2013	19,900	1.30 ▲	6.99	18,600	19,900	18,600	40	796,000
16/07/2013	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
15/07/2013	18,600	0.00 ■■	0.00	18,600	18,600	18,600	530	9,858,000
12/07/2013	18,600	0.00 ■■	0.00	18,600	18,600	18,600	30	558,000
11/07/2013	18,600	0.00 ■■	0.00	18,600	18,600	18,600	40	744,000
10/07/2013	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
09/07/2013	18,600	0.00 ■■	0.00	18,600	18,600	18,600	500	9,300,000
08/07/2013	18,600	0.00 ■■	0.00	18,600	18,600	18,600	80	1,488,000
05/07/2013	18,600	0.00 ■■	0.00	18,600	18,600	18,600	40	744,000
04/07/2013	18,600	0.00 ■■	0.00	18,600	18,600	18,600	20	372,000
03/07/2013	18,600	-0.80 ▼	-4.12	19,400	19,400	18,600	420	7,812,000
02/07/2013	19,400	-0.10 ▼	-0.51	19,400	19,400	19,400	430	8,342,000
01/07/2013	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
28/06/2013	19,500	-0.50 ▼	-2.50	19,500	19,500	19,500	10	195,000
27/06/2013	20,000	0.90 ▲	4.71	17,800	20,000	17,800	110	2,200,000
26/06/2013	19,100	-1.40 ▼	-6.83	19,100	19,100	19,100	80	1,528,000
25/06/2013	20,500	0.00 ■■	0.00	20,500	20,500	20,500	0	0
24/06/2013	20,500	1.30 ▲	6.77	20,500	20,500	20,500	10	205,000
21/06/2013	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
20/06/2013	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
19/06/2013	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
18/06/2013	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
17/06/2013	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
14/06/2013	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
13/06/2013	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
12/06/2013	19,200	1.20 ▲	6.67	19,200	19,200	19,200	20	384,000
11/06/2013	18,000	-1.00 ▼	-5.26	19,000	19,000	18,000	2,150	38,700,000
10/06/2013	19,000	-0.40 ▼	-2.06	19,000	19,000	19,000	100	1,900,000
07/06/2013	19,400	0.90 ▲	4.86	18,500	19,400	18,500	2,200	42,680,000
06/06/2013	18,500	-0.10 ▼	-0.54	18,700	18,700	18,200	1,070	19,795,000
05/06/2013	18,600	-1.40 ▼	-7.00	20,000	20,000	18,600	7,500	139,500,000
04/06/2013	20,000	1.00 ▲	5.26	20,000	20,000	20,000	4,000	80,000,000
03/06/2013	19,000	-1.00 ▼	-5.00	19,000	19,000	19,000	2,740	52,060,000
31/05/2013	20,000	0.00 ■■	0.00	20,000	20,100	19,900	20,520	410,400,000
30/05/2013	20,000	0.50 ▲	2.56	20,500	20,500	19,500	19,100	382,000,000
29/05/2013	19,500	-1.40 ▼	-6.70	21,000	21,000	19,500	19,100	372,450,000
28/05/2013	20,900	-0.30 ▼	-1.42	19,800	21,000	19,800	37,210	777,689,000
27/05/2013	21,200	-1.50 ▼	-6.61	21,200	21,200	21,200	120	2,544,000
24/05/2013	22,700	0.00 ■■	0.00	22,700	22,700	22,700	0	0
23/05/2013	22,700	0.00 ■■	0.00	22,700	22,700	22,700	0	0
22/05/2013	22,700	0.00 ■■	0.00	22,700	22,700	22,700	0	0
21/05/2013	22,700	0.00 ■■	0.00	22,700	22,700	22,700	0	0
20/05/2013	22,700	0.00 ■■	0.00	22,700	22,700	22,700	0	0
17/05/2013	22,700	0.00 ■■	0.00	22,700	22,700	22,700	0	0
16/05/2013	22,700	0.00 ■■	0.00	22,700	22,700	22,700	0	0
15/05/2013	22,700	0.00 ■■	0.00	22,700	22,700	22,700	0	0
14/05/2013	22,700	0.00 ■■	0.00	22,700	22,700	22,700	0	0
13/05/2013	22,700	0.00 ■■	0.00	22,700	22,700	22,700	0	0
10/05/2013	22,700	0.00 ■■	0.00	22,700	22,700	22,700	0	0
09/05/2013	22,700	0.00 ■■	0.00	22,700	22,700	22,700	0	0
08/05/2013	22,700	1.40 ▲	6.57	19,900	22,700	19,900	20	454,000
07/05/2013	21,300	-1.50 ▼	-6.58	21,300	21,300	21,300	100	2,130,000
06/05/2013	22,800	0.00 ■■	0.00	22,800	22,800	22,800	0	0
03/05/2013	22,800	0.00 ■■	0.00	22,800	22,800	22,800	0	0
02/05/2013	22,800	0.00 ■■	0.00	22,800	22,800	22,800	0	0
26/04/2013	22,800	0.00 ■■	0.00	22,800	22,800	22,800	0	0
25/04/2013	22,800	0.00 ■■	0.00	22,800	22,800	22,800	0	0
24/04/2013	22,800	0.00 ■■	0.00	22,800	22,800	22,800	0	0
23/04/2013	22,800	0.00 ■■	0.00	22,800	22,800	22,800	0	0
22/04/2013	22,800	0.00 ■■	0.00	22,800	22,800	22,800	0	0
18/04/2013	22,800	0.00 ■■	0.00	22,800	22,800	22,800	0	0
17/04/2013	22,800	0.80 ▲	3.64	22,800	22,800	22,800	20	456,000
16/04/2013	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
15/04/2013	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
12/04/2013	22,000	0.50 ▲	2.33	22,000	22,000	22,000	10	220,000
11/04/2013	21,500	0.70 ▲	3.37	20,000	21,500	20,000	1,610	34,615,000
10/04/2013	20,800	0.00 ■■	0.00	20,800	20,800	20,800	0	0
09/04/2013	20,800	1.30 ▲	6.67	20,800	20,800	20,800	10	208,000
08/04/2013	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
05/04/2013	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
04/04/2013	19,500	-0.50 ▼	-2.50	19,500	19,500	19,500	320	6,240,000
03/04/2013	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
02/04/2013	20,000	0.00 ■■	0.00	20,000	20,000	20,000	2,500	50,000,000
01/04/2013	20,000	0.00 ■■	0.00	20,000	20,000	20,000	10,000	200,000,000
29/03/2013	20,000	0.00 ■■	0.00	19,500	20,000	19,500	16,590	331,800,000
28/03/2013	20,000	0.50 ▲	2.56	19,500	20,000	19,500	7,410	148,200,000
27/03/2013	19,500	-0.10 ▼	-0.51	19,000	19,500	19,000	1,000	19,500,000
26/03/2013	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
25/03/2013	19,600	-1.40 ▼	-6.67	19,700	19,700	19,600	16,730	327,908,000
22/03/2013	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
21/03/2013	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
20/03/2013	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
19/03/2013	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
18/03/2013	21,000	0.70 ▲	3.45	21,000	21,000	21,000	20	420,000
15/03/2013	20,300	1.30 ▲	6.84	20,300	20,300	20,300	100	2,030,000
14/03/2013	19,000	-1.00 ▼	-5.00	19,000	19,000	19,000	20	380,000
13/03/2013	20,000	-1.20 ▼	-5.66	20,000	20,000	20,000	10	200,000
12/03/2013	21,200	-1.50 ▼	-6.61	21,200	21,200	21,200	730	15,476,000
11/03/2013	22,700	0.00 ■■	0.00	22,700	22,700	22,700	0	0
08/03/2013	22,700	0.00 ■■	0.00	22,700	22,700	22,700	0	0
07/03/2013	22,700	1.00 ▲	4.61	22,700	22,700	22,700	10	227,000
06/03/2013	21,700	1.40 ▲	6.90	20,500	21,700	20,500	1,010	21,917,000
05/03/2013	20,300	1.30 ▲	6.84	20,300	20,300	20,300	110	2,233,000
04/03/2013	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
01/03/2013	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
28/02/2013	19,000	-1.00 ▼	-5.00	19,000	19,000	19,000	10	190,000
27/02/2013	20,000	-1.00 ▼	-4.76	20,000	20,000	20,000	1,000	20,000,000
26/02/2013	21,000	-1.00 ▼	-4.55	21,500	21,500	21,000	3,100	65,100,000
25/02/2013	22,000	0.00 ■■	0.00	21,000	22,000	21,000	1,060	23,320,000
22/02/2013	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
21/02/2013	22,000	0.00 ■■	0.00	22,000	22,000	21,500	5,960	131,120,000
20/02/2013	22,000	0.00 ■■	0.00	22,200	22,200	22,000	2,020	44,440,000
19/02/2013	22,000	0.00 ■■	0.00	22,000	22,000	22,000	2,000	44,000,000
18/02/2013	22,000	-0.50 ▼	-2.22	22,000	22,000	22,000	1,020	22,440,000
08/02/2013	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
07/02/2013	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
06/02/2013	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
05/02/2013	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
04/02/2013	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
01/02/2013	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
31/01/2013	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
30/01/2013	22,500	0.70 ▲	3.21	22,500	22,500	22,500	700	15,750,000
29/01/2013	21,800	0.00 ■■	0.00	21,800	21,800	21,800	0	0
28/01/2013	21,800	-1.50 ▼	-6.44	21,800	21,800	21,800	10	218,000
25/01/2013	23,300	0.00 ■■	0.00	23,300	23,300	23,300	0	0
24/01/2013	23,300	0.00 ■■	0.00	23,300	23,300	23,300	0	0
23/01/2013	23,300	0.00 ■■	0.00	23,300	23,300	23,300	0	0
22/01/2013	23,300	1.30 ▲	5.91	22,000	23,300	22,000	1,260	29,358,000
21/01/2013	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
18/01/2013	22,000	-1.00 ▼	-4.35	22,000	22,000	22,000	1,150	25,300,000
17/01/2013	23,000	0.40 ▲	1.77	23,900	24,000	23,000	2,770	63,710,000
16/01/2013	22,600	0.00 ■■	0.00	22,600	22,600	22,600	0	0
15/01/2013	22,600	1.40 ▲	6.60	22,600	22,600	22,600	10	226,000
14/01/2013	21,200	1.00 ▲	4.95	21,000	21,200	21,000	50	1,060,000
11/01/2013	20,200	0.90 ▲	4.66	20,200	20,200	20,200	10	202,000
10/01/2013	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
09/01/2013	19,300	-0.30 ▼	-1.53	19,000	19,300	19,000	880	16,984,000
08/01/2013	19,600	0.00 ■■	0.00	19,100	19,600	19,100	120	2,352,000
07/01/2013	19,600	-0.40 ▼	-2.00	20,000	20,000	19,600	14,910	292,236,000
04/01/2013	20,000	0.00 ■■	0.00	20,000	20,000	20,000	270	5,400,000
03/01/2013	20,000	-0.70 ▼	-3.38	19,800	20,000	19,800	3,900	78,000,000
02/01/2013	20,700	-0.90 ▼	-4.17	20,600	21,900	20,600	1,040	21,528,000
28/12/2012	21,600	1.00 ▲	4.85	21,600	21,600	19,700	430	9,288,000
27/12/2012	20,600	0.90 ▲	4.57	19,700	20,600	19,700	90	1,854,000
26/12/2012	19,700	0.00 ■■	0.00	19,700	19,700	19,700	230	4,531,000
25/12/2012	19,700	0.00 ■■	0.00	19,700	19,700	19,700	320	6,304,000
24/12/2012	19,700	-0.60 ▼	-2.96	21,300	21,300	19,700	30	591,000
21/12/2012	20,300	-0.30 ▼	-1.46	20,300	20,300	20,300	100	2,030,000
20/12/2012	20,600	0.30 ▲	1.48	20,600	20,600	20,600	10	206,000
19/12/2012	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
18/12/2012	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
17/12/2012	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
14/12/2012	20,300	-1.00 ▼	-4.69	20,300	20,300	20,300	490	9,947,000
13/12/2012	21,300	0.00 ■■	0.00	21,300	21,300	21,300	0	0
12/12/2012	21,300	-1.10 ▼	-4.91	21,300	21,300	21,300	70	1,491,000
11/12/2012	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
10/12/2012	23,500	-1.20 ▼	-4.86	23,500	23,500	23,500	120	2,820,000
07/12/2012	24,700	0.00 ■■	0.00	24,700	24,700	24,700	0	0
06/12/2012	24,700	0.00 ■■	0.00	24,700	24,700	24,700	0	0
05/12/2012	24,700	0.00 ■■	0.00	24,700	24,700	24,700	0	0
04/12/2012	24,700	0.10 ▲	0.41	24,700	24,700	24,700	300	7,410,000
03/12/2012	24,600	0.00 ■■	0.00	24,600	24,600	24,600	0	0
30/11/2012	24,600	0.00 ■■	0.00	24,600	24,600	24,600	0	0
29/11/2012	24,600	-1.20 ▼	-4.65	24,600	24,600	24,600	10	246,000
28/11/2012	25,800	0.00 ■■	0.00	25,800	25,800	25,800	0	0
27/11/2012	25,800	1.00 ▲	4.03	23,600	25,800	23,600	22,600	583,080,000
26/11/2012	24,800	-1.10 ▼	-4.25	24,800	24,800	24,800	20	496,000
23/11/2012	25,900	1.20 ▲	4.86	24,700	25,900	24,700	8,710	225,589,000
22/11/2012	24,700	1.10 ▲	4.66	23,600	24,700	23,600	26,580	656,526,000
21/11/2012	23,600	1.10 ▲	4.89	22,500	23,600	21,400	33,380	787,768,000
20/11/2012	22,500	-0.30 ▼	-1.32	22,000	22,500	22,000	8,120	182,700,000
19/11/2012	22,800	0.80 ▲	3.64	22,800	22,800	22,800	200	4,560,000
16/11/2012	22,000	1.00 ▲	4.76	20,000	22,000	20,000	310	6,820,000
15/11/2012	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
14/11/2012	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
13/11/2012	21,000	-0.40 ▼	-1.87	21,000	21,000	21,000	300	6,300,000
12/11/2012	21,400	-1.00 ▼	-4.46	21,400	21,400	21,400	10	214,000
09/11/2012	22,400	0.00 ■■	0.00	22,400	22,400	22,400	0	0
08/11/2012	22,400	0.00 ■■	0.00	22,400	22,400	22,400	0	0
07/11/2012	22,400	-0.10 ▼	-0.44	21,400	22,400	21,400	330	7,392,000
06/11/2012	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
05/11/2012	22,500	0.50 ▲	2.27	22,500	22,500	22,500	20	450,000
02/11/2012	22,000	1.00 ▲	4.76	21,000	22,000	20,500	5,950	130,900,000
01/11/2012	21,000	-1.00 ▼	-4.55	22,000	22,200	21,000	2,220	46,620,000
31/10/2012	22,000	0.00 ■■	0.00	22,000	22,000	22,000	5,050	111,100,000
30/10/2012	22,000	0.00 ■■	0.00	22,000	22,000	22,000	61,130	1,344,860,000
29/10/2012	22,000	0.00 ■■	0.00	22,000	22,400	22,000	26,670	586,740,000
26/10/2012	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
25/10/2012	22,000	0.20 ▲	0.92	21,800	22,000	21,800	28,130	618,860,000
24/10/2012	21,800	-0.10 ▼	-0.46	21,800	21,800	21,800	20,010	436,218,000
23/10/2012	21,900	0.10 ▲	0.46	21,500	21,900	21,500	15,440	338,136,000
22/10/2012	21,800	0.30 ▲	1.40	21,800	21,800	21,800	1,000	21,800,000
19/10/2012	21,500	0.00 ■■	0.00	21,500	21,500	21,500	0	0
18/10/2012	21,500	0.50 ▲	2.38	21,500	21,500	20,000	14,510	311,965,000
17/10/2012	21,000	-0.50 ▼	-2.33	21,000	21,000	21,000	500	10,500,000
16/10/2012	21,500	0.50 ▲	2.38	22,000	22,000	20,000	1,900	40,850,000
15/10/2012	21,000	1.00 ▲	5.00	20,500	21,000	19,500	10,080	211,680,000
12/10/2012	20,000	-0.50 ▼	-2.44	20,000	20,100	20,000	5,740	114,800,000
11/10/2012	20,500	-0.80 ▼	-3.76	20,500	20,500	20,500	2,420	49,610,000
10/10/2012	21,300	0.30 ▲	1.43	20,500	21,300	20,400	1,050	22,365,000
09/10/2012	21,000	-0.50 ▼	-2.33	21,000	21,500	20,500	8,220	172,620,000
08/10/2012	21,500	0.80 ▲	3.86	19,700	21,500	19,700	9,860	211,990,000
05/10/2012	20,700	0.90 ▲	4.55	20,700	20,700	20,100	3,910	80,937,000
04/10/2012	19,800	0.90 ▲	4.76	19,700	19,800	19,700	11,640	230,472,000
03/10/2012	18,900	0.90 ▲	5.00	18,900	18,900	18,900	5,020	94,878,000
02/10/2012	18,000	0.80 ▲	4.65	18,000	18,000	17,300	13,640	245,520,000
01/10/2012	17,200	0.80 ▲	4.88	17,200	17,200	17,200	4,530	77,916,000
28/09/2012	16,400	0.70 ▲	4.46	16,400	16,400	15,800	2,780	45,592,000
27/09/2012	15,700	0.70 ▲	4.67	15,700	15,700	15,700	40	628,000
26/09/2012	15,000	0.70 ▲	4.90	15,000	15,000	14,400	47,100	706,500,000
25/09/2012	14,300	0.60 ▲	4.38	13,700	14,300	13,700	18,230	260,689,000
24/09/2012	13,700	-0.70 ▼	-4.86	13,700	15,000	13,700	10,520	144,124,000
21/09/2012	14,400	0.60 ▲	4.35	13,200	14,400	13,200	1,730	24,912,000
20/09/2012	13,800	-0.70 ▼	-4.83	15,200	15,200	13,800	2,830	39,054,000
19/09/2012	14,500	-0.70 ▼	-4.61	15,900	15,900	14,500	90	1,305,000
18/09/2012	15,200	-0.80 ▼	-5.00	15,300	15,300	15,200	10,100	153,520,000
17/09/2012	16,000	-0.80 ▼	-4.76	16,000	16,000	16,000	10	160,000
14/09/2012	16,800	-0.30 ▼	-1.75	17,500	17,500	16,300	420	7,056,000
13/09/2012	17,100	-0.70 ▼	-3.93	18,600	18,600	17,100	110	1,881,000
12/09/2012	17,800	-0.90 ▼	-4.81	19,600	19,600	17,800	70	1,246,000
11/09/2012	18,700	-0.90 ▼	-4.59	18,700	18,700	18,700	30	561,000
10/09/2012	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
07/09/2012	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
06/09/2012	19,600	-1.00 ▼	-4.85	19,600	19,600	19,600	50	980,000
05/09/2012	20,600	0.00 ■■	0.00	20,600	20,600	20,600	0	0
04/09/2012	20,600	-0.10 ▼	-0.48	21,200	21,200	20,600	20	412,000
31/08/2012	20,700	0.00 ■■	0.00	20,700	20,700	20,700	0	0
30/08/2012	20,700	-0.30 ▼	-1.43	20,700	20,700	20,700	210	4,347,000
29/08/2012	21,000	0.20 ▲	0.96	21,000	21,000	21,000	10	210,000
28/08/2012	20,800	0.30 ▲	1.46	20,800	20,800	20,800	10	208,000
27/08/2012	20,500	0.50 ▲	2.50	19,800	20,500	19,800	920	18,860,000
24/08/2012	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
23/08/2012	20,000	0.60 ▲	3.09	20,000	20,000	20,000	10	200,000
22/08/2012	19,400	0.90 ▲	4.86	19,400	19,400	19,400	30	582,000
21/08/2012	18,500	-0.90 ▼	-4.64	19,000	19,000	18,500	1,010	18,685,000
20/08/2012	19,400	-0.90 ▼	-4.43	19,400	19,400	19,400	20	388,000
17/08/2012	20,300	0.00 ■■	0.00	20,200	20,300	20,200	10,000	203,000,000
16/08/2012	20,300	0.40 ▲	2.01	20,000	20,300	19,500	2,010	40,803,000
15/08/2012	19,900	0.90 ▲	4.74	19,900	19,900	19,900	10	199,000
14/08/2012	19,000	0.00 ■■	0.00	19,000	19,000	19,000	10	190,000
13/08/2012	19,000	-1.00 ▼	-5.00	19,000	19,500	19,000	9,100	172,900,000
10/08/2012	20,000	0.00 ■■	0.00	20,000	20,500	20,000	2,900	58,000,000
09/08/2012	20,000	-1.00 ▼	-4.76	20,200	20,200	20,000	190	3,800,000
08/08/2012	21,000	0.20 ▲	0.96	20,500	21,000	20,500	2,010	42,210,000
07/08/2012	20,800	0.10 ▲	0.48	20,800	20,800	20,800	2,980	61,984,000
06/08/2012	20,700	-0.80 ▼	-3.72	20,600	20,700	20,600	5,060	104,742,000
03/08/2012	21,500	0.50 ▲	2.38	20,700	21,500	20,500	10,540	226,610,000
02/08/2012	21,000	0.00 ■■	0.00	20,500	21,000	20,500	1,020	21,420,000
01/08/2012	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
31/07/2012	21,000	0.40 ▲	1.94	21,000	21,000	21,000	10	210,000
30/07/2012	20,600	0.90 ▲	4.57	20,300	20,600	20,100	36,240	746,544,000
27/07/2012	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
26/07/2012	19,700	0.00 ■■	0.00	20,200	20,500	19,700	7,500	147,750,000
25/07/2012	19,700	0.00 ■■	0.00	19,700	20,300	19,700	6,660	131,202,000
24/07/2012	19,700	-0.50 ▼	-2.48	19,700	19,700	19,700	10	197,000
23/07/2012	20,200	-0.80 ▼	-3.81	21,000	21,100	20,000	590	11,918,000
20/07/2012	21,000	0.00 ■■	0.00	21,000	21,000	21,000	4,000	84,000,000
19/07/2012	21,000	-0.10 ▼	-0.47	21,000	21,000	21,000	2,000	42,000,000
18/07/2012	21,100	-0.40 ▼	-1.86	21,100	21,100	21,100	10	211,000
17/07/2012	21,500	1.00 ▲	4.88	21,500	21,500	21,500	10	215,000
16/07/2012	20,500	0.00 ■■	0.00	21,500	21,500	20,500	20	410,000
13/07/2012	20,500	0.00 ■■	0.00	20,500	20,500	20,500	0	0
12/07/2012	20,500	-0.50 ▼	-2.38	20,500	20,500	20,500	100	2,050,000
11/07/2012	21,000	0.50 ▲	2.44	20,500	21,000	20,500	3,610	75,810,000
10/07/2012	20,500	-0.60 ▼	-2.84	22,000	22,000	20,200	4,060	83,230,000
09/07/2012	21,100	-0.40 ▼	-1.86	21,300	21,300	21,100	3,300	69,630,000
06/07/2012	21,500	0.20 ▲	0.94	21,500	21,500	21,500	10	215,000
05/07/2012	21,300	-1.10 ▼	-4.91	21,300	21,300	21,300	50	1,065,000
04/07/2012	22,400	0.10 ▲	0.45	21,200	22,400	21,200	3,600	80,640,000
03/07/2012	22,300	0.10 ▲	0.45	21,100	22,300	21,100	1,960	43,708,000
02/07/2012	22,200	-0.60 ▼	-2.63	23,900	23,900	21,700	40	888,000
29/06/2012	22,800	0.30 ▲	1.33	22,500	22,800	22,500	610	13,908,000
28/06/2012	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
27/06/2012	22,500	-0.10 ▼	-0.44	22,500	22,600	21,500	1,790	40,275,000
26/06/2012	22,600	-0.10 ▼	-0.44	22,700	23,500	22,400	13,800	311,880,000
25/06/2012	22,700	0.00 ■■	0.00	22,700	22,700	22,700	0	0
22/06/2012	22,700	0.70 ▲	3.18	22,200	22,700	22,000	8,800	199,760,000
21/06/2012	22,000	-0.90 ▼	-3.93	22,000	22,000	22,000	10	220,000
20/06/2012	22,900	0.00 ■■	0.00	22,500	22,900	22,000	10,540	241,366,000
19/06/2012	22,900	0.00 ■■	0.00	22,600	22,900	21,800	4,320	98,928,000
18/06/2012	22,900	-0.20 ▼	-0.87	22,000	23,000	22,000	294,040	6,733,516,000
15/06/2012	23,100	0.10 ▲	0.43	21,900	23,100	21,900	20	462,000
14/06/2012	23,000	-0.60 ▼	-2.54	22,500	23,100	22,500	240	5,520,000
13/06/2012	23,600	-1.20 ▼	-4.84	23,600	23,600	23,600	26,240	619,264,000
12/06/2012	24,800	0.00 ■■	0.00	24,800	24,800	24,800	0	0
11/06/2012	24,800	0.00 ■■	0.00	24,800	24,800	24,800	0	0
08/06/2012	24,800	0.30 ▲	1.22	24,800	24,800	24,800	10	248,000
07/06/2012	24,500	0.00 ■■	0.00	24,500	24,500	24,500	0	0
06/06/2012	24,500	0.70 ▲	2.94	24,000	24,500	22,700	520	12,740,000
05/06/2012	23,800	-1.20 ▼	-4.80	23,800	23,800	23,800	30	714,000
04/06/2012	25,000	0.00 ■■	0.00	25,000	25,000	25,000	0	0
01/06/2012	25,000	0.30 ▲	1.21	23,500	25,000	23,500	20	500,000
31/05/2012	24,700	-1.20 ▼	-4.63	24,700	24,700	24,700	10	247,000
30/05/2012	25,900	0.00 ■■	0.00	25,900	25,900	25,900	0	0
29/05/2012	25,900	0.00 ■■	0.00	25,900	25,900	25,900	0	0
28/05/2012	25,900	0.00 ■■	0.00	25,900	25,900	25,900	0	0
25/05/2012	25,900	0.90 ▲	3.60	25,900	25,900	25,900	120	3,108,000
24/05/2012	25,000	0.00 ■■	0.00	25,000	25,000	25,000	500	12,500,000
23/05/2012	25,000	0.80 ▲	3.31	24,500	25,400	23,000	740	18,500,000
22/05/2012	24,200	-1.20 ▼	-4.72	24,300	24,300	24,200	1,060	25,652,000
21/05/2012	25,400	0.00 ■■	0.00	25,400	25,400	25,400	250	6,350,000
18/05/2012	25,400	0.20 ▲	0.79	25,400	25,400	25,400	10	254,000
17/05/2012	25,200	-0.30 ▼	-1.18	25,300	25,300	25,200	300	7,560,000
16/05/2012	25,500	0.80 ▲	3.24	25,600	25,600	23,500	3,280	83,640,000
15/05/2012	24,700	1.00 ▲	4.22	24,500	24,800	24,000	2,830	69,901,000
14/05/2012	23,700	-1.10 ▼	-4.44	26,000	26,000	23,600	2,070	49,059,000
11/05/2012	24,800	-1.30 ▼	-4.98	24,900	24,900	24,800	1,990	49,352,000
10/05/2012	26,100	0.10 ▲	0.38	24,700	26,100	24,700	4,560	119,016,000
09/05/2012	26,000	-0.20 ▼	-0.76	24,900	26,200	24,900	5,710	148,460,000
08/05/2012	26,200	0.00 ■■	0.00	26,200	26,200	25,000	6,110	160,082,000
07/05/2012	26,200	0.00 ■■	0.00	26,200	26,200	26,200	0	0
04/05/2012	26,200	1.00 ▲	3.97	26,200	26,200	26,200	110	2,882,000
03/05/2012	25,200	1.20 ▲	5.00	23,000	25,200	23,000	520	13,104,000
02/05/2012	24,000	-1.20 ▼	-4.76	24,000	24,000	24,000	60	1,440,000
27/04/2012	25,200	0.20 ▲	0.80	25,200	25,200	25,200	100	2,520,000
26/04/2012	25,000	-0.50 ▼	-1.96	25,000	25,000	25,000	10	250,000
25/04/2012	25,500	0.70 ▲	2.82	25,500	25,500	25,500	8,000	204,000,000
24/04/2012	24,800	-1.30 ▼	-4.98	24,800	24,800	24,800	8,650	214,520,000
23/04/2012	26,100	0.00 ■■	0.00	26,100	26,100	26,100	5,000	130,500,000
20/04/2012	26,100	0.10 ▲	0.38	25,900	26,100	25,900	4,520	117,972,000
19/04/2012	26,000	0.90 ▲	3.59	25,100	26,000	25,100	5,880	152,880,000
18/04/2012	25,100	-1.10 ▼	-4.20	26,100	26,100	25,100	1,300	32,630,000
17/04/2012	26,200	0.00 ■■	0.00	26,200	26,200	26,200	5,000	131,000,000
16/04/2012	26,200	-0.10 ▼	-0.38	26,200	26,200	26,200	11,500	301,300,000
13/04/2012	26,300	0.10 ▲	0.38	26,300	26,300	25,000	11,110	292,193,000
12/04/2012	26,200	-0.10 ▼	-0.38	26,300	26,300	26,200	10,100	264,620,000
11/04/2012	26,300	0.60 ▲	2.33	26,300	26,300	25,000	67,290	1,769,727,000
10/04/2012	25,700	0.10 ▲	0.39	25,700	25,700	25,700	10	257,000
09/04/2012	25,600	-1.00 ▼	-3.76	26,500	26,600	25,600	2,020	51,712,000
06/04/2012	26,600	0.00 ■■	0.00	25,900	26,600	25,900	20	532,000
05/04/2012	26,600	0.60 ▲	2.31	26,600	26,900	26,000	120	3,192,000
04/04/2012	26,000	-0.70 ▼	-2.62	26,000	26,900	26,000	2,040	53,040,000
03/04/2012	26,700	-0.10 ▼	-0.37	25,600	26,700	25,600	5,710	152,457,000
30/03/2012	26,800	0.90 ▲	3.47	25,100	26,800	25,100	4,690	125,692,000
29/03/2012	25,900	-0.70 ▼	-2.63	26,900	27,000	25,900	38,980	1,009,582,000
28/03/2012	26,600	-0.40 ▼	-1.48	25,700	27,000	25,700	10,160	270,256,000
27/03/2012	27,000	0.80 ▲	3.05	25,000	27,000	25,000	23,590	636,930,000
26/03/2012	26,200	-0.30 ▼	-1.13	26,000	26,500	26,000	14,410	377,542,000
23/03/2012	26,500	-0.50 ▼	-1.85	25,700	27,000	25,700	6,020	159,530,000
22/03/2012	27,000	1.00 ▲	3.85	26,000	27,000	26,000	1,730	46,710,000
21/03/2012	26,000	-0.50 ▼	-1.89	27,000	27,100	26,000	8,570	222,820,000
20/03/2012	26,500	-0.70 ▼	-2.57	26,700	27,200	26,500	560	14,840,000
19/03/2012	27,200	0.20 ▲	0.74	26,000	27,200	26,000	1,330	36,176,000
16/03/2012	27,000	0.00 ■■	0.00	26,500	27,000	26,500	2,200	59,400,000
15/03/2012	27,000	0.00 ■■	0.00	26,900	27,000	26,900	20	540,000
14/03/2012	27,000	0.00 ■■	0.00	27,000	27,000	27,000	550	14,850,000
13/03/2012	27,000	0.00 ■■	0.00	27,000	27,000	26,900	360	9,720,000
12/03/2012	27,000	-0.20 ▼	-0.74	25,900	27,200	25,900	50	1,350,000
09/03/2012	27,200	0.70 ▲	2.64	27,100	27,200	26,000	1,250	34,000,000
08/03/2012	26,500	-0.50 ▼	-1.85	27,000	27,000	26,500	3,210	85,065,000
07/03/2012	27,000	-0.20 ▼	-0.74	27,200	27,200	26,500	5,540	149,580,000
06/03/2012	27,200	0.00 ■■	0.00	26,500	27,200	26,500	3,010	81,872,000
05/03/2012	27,200	1.10 ▲	4.21	24,800	27,200	24,800	8,080	219,776,000
02/03/2012	26,100	-0.90 ▼	-3.33	26,500	26,500	26,000	570	14,877,000
01/03/2012	27,000	-0.50 ▼	-1.82	27,000	27,000	27,000	760	20,520,000
29/02/2012	27,500	-0.40 ▼	-1.43	27,300	27,500	26,600	1,080	29,700,000
28/02/2012	27,900	0.90 ▲	3.33	27,000	28,000	26,500	8,180	228,222,000
27/02/2012	27,000	0.00 ■■	0.00	28,000	28,000	26,500	1,020	27,540,000
24/02/2012	27,000	-1.00 ▼	-3.57	27,000	27,500	27,000	80	2,160,000
23/02/2012	28,000	0.00 ■■	0.00	27,500	28,000	27,500	290	8,120,000
22/02/2012	28,000	0.20 ▲	0.72	28,000	28,000	28,000	10	280,000
21/02/2012	27,800	0.00 ■■	0.00	27,000	27,800	26,500	25,210	700,838,000
20/02/2012	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
17/02/2012	27,800	0.00 ■■	0.00	27,000	27,800	27,000	240	6,672,000
16/02/2012	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
15/02/2012	27,800	0.50 ▲	1.83	27,800	27,800	27,800	10	278,000
14/02/2012	27,300	1.20 ▲	4.60	27,300	27,300	27,300	10	273,000
13/02/2012	26,100	1.20 ▲	4.82	23,700	26,100	23,700	5,640	147,204,000
10/02/2012	24,900	-1.30 ▼	-4.96	26,200	26,200	24,900	360	8,964,000
09/02/2012	26,200	-1.30 ▼	-4.73	27,200	27,200	26,200	140	3,668,000
08/02/2012	27,500	-0.10 ▼	-0.36	27,500	27,500	27,500	230	6,325,000
07/02/2012	27,600	-0.30 ▼	-1.08	27,000	27,600	26,600	1,990	54,924,000
06/02/2012	27,900	0.00 ■■	0.00	27,900	27,900	27,900	0	0
03/02/2012	27,900	0.00 ■■	0.00	27,900	27,900	27,900	0	0
02/02/2012	27,900	0.00 ■■	0.00	27,900	27,900	27,900	0	0
01/02/2012	27,900	0.00 ■■	0.00	27,900	27,900	27,000	1,210	33,759,000
31/01/2012	27,900	0.90 ▲	3.33	28,000	28,000	27,500	450	12,555,000
30/01/2012	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
20/01/2012	27,000	0.00 ■■	0.00	27,000	27,000	26,900	120	3,240,000
19/01/2012	27,000	0.40 ▲	1.50	27,000	27,000	27,000	10	270,000
18/01/2012	26,600	-1.40 ▼	-5.00	26,600	26,600	26,600	220	5,852,000
17/01/2012	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
16/01/2012	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
13/01/2012	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
12/01/2012	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
11/01/2012	28,000	1.00 ▲	3.70	25,700	28,000	25,700	1,690	47,320,000
10/01/2012	27,000	0.50 ▲	1.89	27,000	27,000	27,000	100	2,700,000
09/01/2012	26,500	0.90 ▲	3.52	26,500	26,500	26,500	40	1,060,000
06/01/2012	25,600	1.20 ▲	4.92	25,600	25,600	25,600	160	4,096,000
05/01/2012	24,400	1.10 ▲	4.72	22,400	24,400	22,200	2,890	70,516,000
04/01/2012	23,300	-1.20 ▼	-4.90	23,300	23,300	23,300	10	233,000
03/01/2012	24,500	0.00 ■■	0.00	24,500	24,500	24,500	0	0
30/12/2011	24,500	0.00 ■■	0.00	24,500	24,500	24,500	0	0
29/12/2011	24,500	0.00 ■■	0.00	24,500	24,500	24,500	0	0
28/12/2011	24,500	0.90 ▲	3.81	22,500	24,500	22,500	310	7,595,000
27/12/2011	23,600	0.00 ■■	0.00	23,600	23,600	23,600	0	0
26/12/2011	23,600	-1.20 ▼	-4.84	23,600	23,600	23,600	100	2,360,000
23/12/2011	24,800	-1.30 ▼	-4.98	24,800	24,800	24,800	10	248,000
22/12/2011	26,100	0.00 ■■	0.00	26,100	26,100	26,100	0	0
21/12/2011	26,100	0.00 ■■	0.00	26,100	26,100	26,100	0	0
20/12/2011	26,100	0.00 ■■	0.00	26,100	26,100	26,100	10	261,000
19/12/2011	26,100	0.00 ■■	0.00	26,100	26,100	26,100	0	0
16/12/2011	26,100	1.20 ▲	4.82	26,100	26,100	26,100	10	261,000
15/12/2011	24,900	1.10 ▲	4.62	22,700	24,900	22,700	700	17,430,000
14/12/2011	23,800	-1.20 ▼	-4.80	23,800	23,800	23,800	120	2,856,000
13/12/2011	25,000	0.50 ▲	2.04	25,000	25,000	25,000	10	250,000
12/12/2011	26,000	0.00 ■■	0.00	26,000	26,000	26,000	50	1,300,000
09/12/2011	26,000	-1.00 ▼	-3.70	26,000	26,000	26,000	1,440	37,440,000
08/12/2011	27,000	1.00 ▲	3.85	27,000	27,000	27,000	930	25,110,000
07/12/2011	26,000	-1.10 ▼	-4.06	27,000	27,000	26,000	2,260	58,760,000
06/12/2011	27,100	-1.40 ▼	-4.91	29,200	29,200	27,100	130	3,523,000
05/12/2011	28,500	1.20 ▲	4.40	28,500	28,500	28,500	10	285,000
02/12/2011	27,300	0.30 ▲	1.11	27,500	27,500	26,000	3,020	82,446,000
01/12/2011	27,000	-0.60 ▼	-2.17	27,000	27,000	27,000	10	270,000
30/11/2011	27,600	0.10 ▲	0.36	28,200	28,200	26,200	750	20,700,000
29/11/2011	27,500	0.80 ▲	3.00	27,500	27,500	27,500	10	275,000
28/11/2011	26,700	1.20 ▲	4.71	26,700	26,700	26,700	10	267,000
25/11/2011	25,500	-0.50 ▼	-1.92	25,500	25,500	25,500	50	1,275,000
24/11/2011	26,000	-1.00 ▼	-3.70	27,800	27,800	26,000	2,320	60,320,000
23/11/2011	27,000	0.20 ▲	0.75	27,000	27,000	27,000	10	270,000
22/11/2011	26,800	1.10 ▲	4.28	26,800	26,800	26,800	40	1,072,000
21/11/2011	25,700	-1.30 ▼	-4.81	27,500	27,500	25,700	170	4,369,000
18/11/2011	27,000	0.30 ▲	1.12	26,000	27,000	25,400	21,770	587,790,000
17/11/2011	26,700	1.20 ▲	4.71	26,700	26,700	26,700	10	267,000
16/11/2011	25,500	-0.50 ▼	-1.92	27,000	27,000	25,500	2,140	54,570,000
15/11/2011	26,000	0.00 ■■	0.00	26,000	26,500	26,000	4,420	114,920,000
14/11/2011	26,000	0.00 ■■	0.00	27,300	27,300	26,000	110	2,860,000
11/11/2011	26,000	0.00 ■■	0.00	26,000	26,000	26,000	100	2,600,000
10/11/2011	26,000	0.00 ■■	0.00	27,300	27,300	26,000	3,010	78,260,000
09/11/2011	26,000	0.00 ■■	0.00	24,800	27,000	24,700	14,170	368,420,000
08/11/2011	26,000	-1.30 ▼	-4.76	26,200	26,200	26,000	4,000	104,000,000
07/11/2011	27,300	-0.50 ▼	-1.80	26,500	27,300	26,500	21,910	598,143,000
04/11/2011	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
03/11/2011	27,800	1.30 ▲	4.91	25,200	27,800	25,200	35,440	985,232,000
02/11/2011	26,500	0.00 ■■	0.00	26,500	26,500	26,500	14,680	389,020,000
01/11/2011	26,500	-0.90 ▼	-3.28	26,500	26,500	26,500	6,510	172,515,000
31/10/2011	27,400	0.80 ▲	3.01	27,400	27,400	27,400	10	274,000
28/10/2011	26,600	-1.40 ▼	-5.00	26,600	26,600	26,600	320	8,512,000
27/10/2011	28,000	1.00 ▲	3.70	28,000	28,000	28,000	10	280,000
26/10/2011	27,000	1.00 ▲	3.85	27,100	27,300	25,500	35,010	945,270,000
25/10/2011	26,000	0.50 ▲	1.96	26,000	26,000	26,000	10	260,000
24/10/2011	25,500	-1.30 ▼	-4.85	25,500	25,600	25,500	150	3,825,000
21/10/2011	26,800	0.00 ■■	0.00	26,800	26,800	26,800	300	8,040,000
20/10/2011	26,800	0.60 ▲	2.29	26,800	26,800	26,800	10	268,000
19/10/2011	26,200	0.00 ■■	0.00	26,200	26,200	26,200	0	0
18/10/2011	26,200	-1.30 ▼	-4.73	26,200	26,200	26,200	50	1,310,000
17/10/2011	27,500	0.50 ▲	1.85	25,700	27,500	25,700	1,600	44,000,000
14/10/2011	27,000	0.50 ▲	1.89	27,000	27,000	25,200	2,320	62,640,000
13/10/2011	26,500	0.00 ■■	0.00	25,500	26,500	25,300	22,510	596,515,000
12/10/2011	26,500	-0.50 ▼	-1.85	26,500	26,500	26,500	1,500	39,750,000
11/10/2011	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
10/10/2011	27,000	-0.50 ▼	-1.82	27,000	27,000	27,000	200	5,400,000
07/10/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
06/10/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
05/10/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
04/10/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
03/10/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	320	8,800,000
30/09/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
29/09/2011	27,500	-0.30 ▼	-1.08	27,500	27,500	27,500	600	16,500,000
28/09/2011	27,800	0.50 ▲	1.83	28,000	28,000	27,800	3,000	83,400,000
27/09/2011	27,300	-0.20 ▼	-0.73	27,300	27,300	27,300	1,000	27,300,000
26/09/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
23/09/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
22/09/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
21/09/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	1,000	27,500,000
20/09/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
19/09/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
16/09/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
15/09/2011	27,500	-0.20 ▼	-0.72	27,500	27,500	27,500	1,500	41,250,000
14/09/2011	27,700	0.00 ■■	0.00	27,700	27,700	27,700	0	0
13/09/2011	27,700	-0.30 ▼	-1.07	27,700	27,700	27,700	80	2,216,000
12/09/2011	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
09/09/2011	28,000	0.40 ▲	1.45	28,000	28,000	28,000	1,100	30,800,000
08/09/2011	27,600	0.30 ▲	1.10	27,600	27,600	27,600	2,000	55,200,000
07/09/2011	27,300	0.00 ■■	0.00	27,300	27,300	27,300	0	0
06/09/2011	27,300	0.00 ■■	0.00	27,000	27,300	27,000	1,020	27,846,000
05/09/2011	27,300	-0.70 ▼	-2.50	27,300	27,300	27,300	110	3,003,000
01/09/2011	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
31/08/2011	28,000	0.70 ▲	2.56	28,000	28,000	27,300	11,020	308,560,000
30/08/2011	27,300	0.20 ▲	0.74	27,700	28,000	27,300	29,020	792,246,000
29/08/2011	27,100	0.10 ▲	0.37	27,300	27,700	27,100	11,010	298,371,000
26/08/2011	27,000	-0.30 ▼	-1.10	27,000	27,000	27,000	920	24,840,000
25/08/2011	27,300	0.00 ■■	0.00	27,300	27,300	27,300	0	0
24/08/2011	27,300	0.60 ▲	2.25	27,000	27,500	27,000	14,510	396,123,000
23/08/2011	26,700	-0.30 ▼	-1.11	26,700	26,700	26,700	20	534,000
22/08/2011	27,000	-0.50 ▼	-1.82	27,000	27,000	27,000	100	2,700,000
19/08/2011	27,500	-0.20 ▼	-0.72	27,700	28,000	27,500	29,700	816,750,000
18/08/2011	27,700	0.00 ■■	0.00	27,700	28,100	27,700	58,320	1,615,464,000
17/08/2011	27,700	0.00 ■■	0.00	27,700	28,000	27,700	26,000	720,200,000
16/08/2011	27,700	0.00 ■■	0.00	28,000	28,000	27,700	18,100	501,370,000
15/08/2011	27,700	-0.30 ▼	-1.07	27,700	27,700	27,700	1,200	33,240,000
12/08/2011	28,000	0.50 ▲	1.82	28,000	28,000	27,500	13,000	364,000,000
11/08/2011	27,500	-0.50 ▼	-1.79	27,500	27,500	27,500	1,010	27,775,000
10/08/2011	28,000	0.30 ▲	1.08	28,000	28,300	28,000	44,780	1,253,840,000
09/08/2011	27,700	-0.90 ▼	-3.15	27,500	28,200	27,500	19,160	530,732,000
08/08/2011	28,600	1.00 ▲	3.62	27,000	28,600	27,000	108,560	3,104,816,000
05/08/2011	27,600	0.20 ▲	0.73	27,100	27,600	27,100	230,710	6,367,596,000
04/08/2011	27,400	0.40 ▲	1.48	26,800	27,500	26,800	62,500	1,712,500,000
03/08/2011	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
02/08/2011	27,000	0.20 ▲	0.75	26,900	27,100	26,900	38,460	1,038,420,000
01/08/2011	26,800	0.30 ▲	1.13	26,500	27,000	26,500	18,060	484,008,000
29/07/2011	26,500	-0.50 ▼	-1.85	26,500	26,500	26,500	100	2,650,000
28/07/2011	27,000	0.00 ■■	0.00	26,600	27,000	26,500	7,760	209,520,000
27/07/2011	27,000	0.00 ■■	0.00	27,700	27,700	27,000	28,510	769,770,000
26/07/2011	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
25/07/2011	27,000	0.00 ■■	0.00	26,500	27,000	26,500	5,020	135,540,000
22/07/2011	27,000	-0.20 ▼	-0.74	27,000	27,000	27,000	1,590	42,930,000
21/07/2011	27,200	0.20 ▲	0.74	27,000	27,200	27,000	4,510	122,672,000
20/07/2011	27,000	0.00 ■■	0.00	26,600	27,000	26,600	7,300	197,100,000
19/07/2011	27,000	0.90 ▲	3.45	26,100	27,300	26,100	9,950	268,650,000
18/07/2011	26,100	-0.80 ▼	-2.97	26,000	26,100	26,000	7	182,700
15/07/2011	26,900	1.10 ▲	4.26	25,800	26,900	25,800	30	807,000
14/07/2011	25,800	-0.70 ▼	-2.64	26,500	26,500	25,800	2,500	64,500,000
13/07/2011	26,500	0.00 ■■	0.00	27,600	27,600	26,500	5,010	132,765,000
12/07/2011	26,500	-1.20 ▼	-4.33	26,500	26,500	26,500	592,981	15,713,996,500
11/07/2011	27,700	0.20 ▲	0.73	27,000	27,700	27,000	718,711	19,908,294,700
08/07/2011	27,500	0.60 ▲	2.23	27,000	27,500	27,000	15,000	412,500,000
07/07/2011	26,900	0.20 ▲	0.75	27,000	27,000	26,600	2,070	55,683,000
06/07/2011	26,700	-0.20 ▼	-0.74	27,800	27,900	26,700	1,020	27,234,000
05/07/2011	26,900	0.00 ■■	0.00	26,700	26,900	26,700	17,610	473,709,000
04/07/2011	26,900	0.20 ▲	0.75	26,900	26,900	26,900	833,242	22,414,209,800
01/07/2011	26,700	-1.30 ▼	-4.64	27,400	27,400	26,700	4,300	114,810,000
30/06/2011	28,000	1.00 ▲	3.70	28,000	28,000	28,000	10	280,000
29/06/2011	27,000	-0.50 ▼	-1.82	26,200	27,300	26,200	148,465	4,008,555,000
28/06/2011	27,500	-0.10 ▼	-0.36	27,000	27,600	27,000	14,020	385,550,000
27/06/2011	27,600	0.00 ■■	0.00	27,600	27,600	27,600	4,000	110,400,000
24/06/2011	27,600	0.40 ▲	1.47	27,500	27,600	27,500	14,220	392,472,000
23/06/2011	27,200	0.00 ■■	0.00	27,500	27,600	27,200	15,010	408,272,000
22/06/2011	27,200	-0.60 ▼	-2.16	27,200	27,600	27,200	52,100	1,417,120,000
21/06/2011	27,800	0.50 ▲	1.83	27,300	27,800	27,300	56,430	1,568,754,000
20/06/2011	27,300	0.00 ■■	0.00	27,500	27,600	27,300	69,900	1,908,270,000
17/06/2011	27,300	-0.10 ▼	-0.36	26,300	27,300	26,300	17,010	464,373,000
16/06/2011	27,400	0.40 ▲	1.48	26,500	27,400	26,500	1,050	28,770,000
15/06/2011	27,000	-0.10 ▼	-0.37	27,000	27,000	27,000	10,670	288,090,000
14/06/2011	27,100	0.20 ▲	0.74	27,500	27,500	26,900	77,720	2,106,212,000
13/06/2011	26,900	-1.30 ▼	-4.61	26,900	26,900	26,900	420	11,298,000
10/06/2011	28,200	0.00 ■■	0.00	26,800	28,200	26,800	20	564,000
09/06/2011	28,200	1.20 ▲	4.44	28,000	28,200	28,000	15,230	429,486,000
08/06/2011	27,000	0.30 ▲	1.12	27,000	27,000	27,000	10	270,000
07/06/2011	26,700	0.20 ▲	0.75	26,700	26,700	26,700	2,000	53,400,000
06/06/2011	26,500	-1.20 ▼	-4.33	27,000	27,000	26,500	17,500	463,750,000
03/06/2011	27,700	0.20 ▲	0.73	28,400	28,400	27,700	100	2,770,000
02/06/2011	27,500	1.00 ▲	3.77	26,500	27,500	25,900	10,540	289,850,000
01/06/2011	26,500	0.40 ▲	1.53	26,500	26,500	25,600	9,270	245,655,000
31/05/2011	26,100	-0.40 ▼	-1.51	25,900	26,200	25,900	2,600	67,860,000
30/05/2011	26,500	0.50 ▲	1.92	25,600	26,500	25,600	20	530,000
27/05/2011	26,000	-0.80 ▼	-2.99	25,700	26,000	25,700	10,020	260,520,000
26/05/2011	26,800	1.10 ▲	4.28	24,700	26,800	24,700	19,380	519,384,000
25/05/2011	25,700	-0.20 ▼	-0.77	25,600	25,900	25,600	22,180	570,026,000
24/05/2011	25,900	-0.40 ▼	-1.52	25,000	25,900	25,000	10,010	259,259,000
23/05/2011	26,300	0.30 ▲	1.15	25,600	26,300	25,600	42,110	1,107,493,000
20/05/2011	26,000	0.90 ▲	3.59	26,000	26,000	26,000	20	520,000
19/05/2011	25,100	-1.20 ▼	-4.56	25,100	25,100	25,100	41,000	1,029,100,000
18/05/2011	26,300	-0.20 ▼	-0.75	26,500	26,500	26,200	14,220	373,986,000
17/05/2011	26,500	0.60 ▲	2.32	26,500	26,500	26,000	46,440	1,230,660,000
16/05/2011	25,900	0.10 ▲	0.39	25,500	25,900	25,500	20,970	543,123,000
13/05/2011	25,800	-0.90 ▼	-3.37	25,800	26,000	25,600	24,270	626,166,000
12/05/2011	26,700	0.90 ▲	3.49	26,900	26,900	25,000	7,160	191,172,000
11/05/2011	25,800	1.20 ▲	4.88	25,000	25,800	25,000	96,340	2,485,572,000
10/05/2011	24,600	0.00 ■■	0.00	25,200	25,700	24,600	55,540	1,366,284,000
09/05/2011	24,600	-1.20 ▼	-4.65	26,500	26,800	24,600	34,000	836,400,000
06/05/2011	25,800	-0.10 ▼	-0.39	26,700	26,700	25,800	12,710	327,918,000
05/05/2011	25,900	0.00 ■■	0.00	25,900	25,900	25,900	20,970	543,123,000
04/05/2011	25,900	0.40 ▲	1.57	26,000	26,000	25,900	8,170	211,603,000
29/04/2011	25,500	0.30 ▲	1.19	24,100	25,700	24,100	3,210	81,855,000
28/04/2011	25,200	-1.10 ▼	-4.18	25,000	25,200	25,000	530	13,356,000
27/04/2011	26,300	-0.70 ▼	-2.59	26,900	26,900	26,300	22,430	589,909,000
26/04/2011	27,000	0.10 ▲	0.37	25,600	27,000	25,600	160	4,320,000
25/04/2011	26,900	-0.20 ▼	-0.74	26,900	26,900	26,900	1,100	29,590,000
22/04/2011	27,100	1.20 ▲	4.63	25,500	27,100	25,500	16,760	454,196,000
21/04/2011	25,900	-0.80 ▼	-3.00	25,700	26,000	25,700	25,960	672,364,000
20/04/2011	26,700	1.20 ▲	4.71	26,000	26,700	25,500	3,440	91,848,000
19/04/2011	25,500	0.00 ■■	0.00	25,500	25,500	25,400	36,470	929,985,000
18/04/2011	25,500	-0.80 ▼	-3.04	26,000	26,000	25,500	802	20,451,000
15/04/2011	26,300	-0.50 ▼	-1.87	26,700	26,700	26,300	28,080	738,504,000
14/04/2011	26,800	0.60 ▲	2.29	26,200	26,800	26,100	24,890	667,052,000
13/04/2011	26,200	-0.10 ▼	-0.38	26,400	26,400	26,100	17,050	446,710,000
08/04/2011	26,300	-0.50 ▼	-1.87	26,600	26,700	26,200	30,200	794,260,000
07/04/2011	26,800	-0.10 ▼	-0.37	28,000	28,000	26,600	25,160	674,288,000
06/04/2011	26,900	-0.10 ▼	-0.37	27,000	27,000	26,900	3,100	83,390,000
05/04/2011	27,000	-0.30 ▼	-1.10	27,100	27,100	27,000	16,100	434,700,000
04/04/2011	27,300	-1.10 ▼	-3.87	28,400	28,400	27,300	29,300	799,890,000
01/04/2011	28,400	0.00 ■■	0.00	27,100	28,400	27,100	2,010	57,084,000
31/03/2011	28,400	0.80 ▲	2.90	26,700	28,500	26,700	14,340	407,256,000
30/03/2011	27,600	-0.20 ▼	-0.72	27,700	28,000	27,600	8,710	240,396,000
29/03/2011	27,800	-0.60 ▼	-2.11	27,900	27,900	27,800	18,800	522,640,000
28/03/2011	28,400	0.00 ■■	0.00	27,600	28,500	27,600	3,480	98,832,000
25/03/2011	28,400	-0.10 ▼	-0.35	27,900	28,400	27,800	4,520	128,368,000
24/03/2011	28,500	0.00 ■■	0.00	27,800	28,500	27,800	220	6,270,000
23/03/2011	28,500	0.10 ▲	0.35	27,500	28,500	27,500	31,460	896,610,000
22/03/2011	28,400	-0.40 ▼	-1.39	28,500	28,500	28,000	45,820	1,301,288,000
21/03/2011	28,800	0.60 ▲	2.13	28,500	28,800	28,500	31,580	909,504,000
18/03/2011	28,200	0.10 ▲	0.36	29,000	29,000	28,100	24,560	692,592,000
17/03/2011	28,100	0.50 ▲	1.81	28,200	28,500	28,000	32,880	923,928,000
16/03/2011	27,600	-0.70 ▼	-2.47	27,300	27,600	27,300	28,610	789,636,000
15/03/2011	28,300	-1.10 ▼	-3.74	28,300	28,700	28,300	41,000	1,160,300,000
14/03/2011	29,400	-0.10 ▼	-0.34	28,600	29,400	28,200	46,000	1,352,400,000
11/03/2011	29,500	-0.50 ▼	-1.67	29,200	30,200	29,200	83,930	2,475,935,000
10/03/2011	30,000	0.50 ▲	1.69	28,600	30,000	28,600	11,710	351,300,000
09/03/2011	29,500	0.00 ■■	0.00	29,100	29,500	29,000	19,190	566,105,000
08/03/2011	30,500	0.00 ■■	0.00	30,200	30,500	29,500	263,310	8,030,955,000
07/03/2011	30,500	0.00 ■■	0.00	30,400	31,600	30,400	117,790	3,592,595,000
04/03/2011	30,500	-1.00 ▼	-3.17	31,900	31,900	30,000	54,580	1,664,690,000
03/03/2011	31,500	0.00 ■■	0.00	31,200	31,800	31,200	134,320	4,231,080,000
02/03/2011	31,500	-0.10 ▼	-0.32	31,500	31,700	31,000	120,730	3,802,995,000
01/03/2011	31,600	0.00 ■■	0.00	31,000	31,800	31,000	13,660	431,656,000
28/02/2011	31,600	1.10 ▲	3.61	31,000	31,700	30,000	57,690	1,823,004,000
25/02/2011	30,500	-1.00 ▼	-3.17	31,000	32,000	30,500	9,970	304,085,000
24/02/2011	31,500	0.50 ▲	1.61	30,500	31,500	30,500	188,380	5,933,970,000
23/02/2011	31,000	1.10 ▲	3.68	30,500	31,100	30,000	101,820	3,156,420,000
22/02/2011	29,900	-0.10 ▼	-0.33	29,800	30,000	29,600	161,670	4,833,933,000
21/02/2011	30,000	-0.90 ▼	-2.91	29,500	30,800	29,400	297,120	8,913,600,000
18/02/2011	30,900	0.90 ▲	3.00	30,000	31,200	30,000	247,450	7,646,205,000
17/02/2011	30,000	-0.90 ▼	-2.91	29,500	30,500	29,500	50,980	1,529,400,000
16/02/2011	30,900	-0.10 ▼	-0.32	30,000	31,000	30,000	32,220	995,598,000
15/02/2011	31,000	0.10 ▲	0.32	31,000	31,200	30,400	85,880	2,662,280,000
14/02/2011	30,900	0.90 ▲	3.00	30,000	30,900	30,000	194,480	6,009,432,000
11/02/2011	30,000	0.40 ▲	1.35	28,900	30,500	28,900	16,140	484,200,000
10/02/2011	29,600	1.10 ▲	3.86	29,500	29,900	28,600	111,410	3,297,736,000
09/02/2011	28,500	0.00 ■■	0.00	29,400	29,400	28,500	43,110	1,228,635,000
08/02/2011	28,500	-0.50 ▼	-1.72	29,000	29,000	28,500	9,440	269,040,000
28/01/2011	29,000	0.30 ▲	1.05	28,900	29,000	28,900	46,540	1,349,660,000
27/01/2011	28,700	0.00 ■■	0.00	29,000	29,000	28,100	49,780	1,428,686,000
26/01/2011	28,700	-0.10 ▼	-0.35	28,300	29,000	28,300	12,830	368,221,000
25/01/2011	28,800	0.10 ▲	0.35	28,300	28,800	28,300	27,650	796,320,000
24/01/2011	28,700	0.20 ▲	0.70	28,000	28,700	28,000	55,950	1,605,765,000
21/01/2011	28,500	0.00 ■■	0.00	28,800	28,800	28,100	34,220	975,270,000
20/01/2011	28,500	-0.50 ▼	-1.72	28,800	29,100	28,400	14,140	402,990,000
19/01/2011	29,000	-0.70 ▼	-2.36	29,700	30,100	29,000	56,690	1,644,010,000
18/01/2011	29,700	1.40 ▲	4.95	28,000	29,700	28,000	375,470	11,151,459,000
17/01/2011	28,300	0.80 ▲	2.91	28,400	28,800	28,000	108,630	3,074,229,000
14/01/2011	27,500	0.30 ▲	1.10	28,200	28,200	27,300	68,320	1,878,800,000
13/01/2011	28,200	0.00 ■■	0.00	28,200	29,000	28,100	82,370	2,322,834,000
12/01/2011	28,200	0.70 ▲	2.55	28,500	28,800	28,200	188,130	5,305,266,000
11/01/2011	27,500	-0.80 ▼	-2.83	27,400	28,300	27,400	74,130	2,038,575,000
10/01/2011	28,300	-0.20 ▼	-0.70	28,000	28,500	28,000	74,800	2,116,840,000
07/01/2011	28,500	-0.70 ▼	-2.40	28,200	29,600	28,200	50,410	1,436,685,000
06/01/2011	29,200	0.00 ■■	0.00	29,200	29,200	28,100	96,750	2,825,100,000
05/01/2011	29,200	-0.80 ▼	-2.67	30,000	30,500	29,200	34,010	993,092,000
04/01/2011	30,000	1.30 ▲	4.53	28,900	30,000	28,600	248,100	7,443,000,000
31/12/2010	28,700	0.70 ▲	2.50	28,100	28,700	27,800	295,950	8,493,765,000
30/12/2010	28,000	0.30 ▲	1.08	27,600	28,300	27,500	255,510	7,154,280,000
29/12/2010	27,700	0.00 ■■	0.00	27,100	28,000	27,000	114,580	3,173,866,000
28/12/2010	27,700	0.50 ▲	1.84	27,200	27,700	27,200	18,360	508,572,000
27/12/2010	27,200	-0.10 ▼	-0.37	26,800	27,600	26,800	16,270	442,544,000
24/12/2010	27,300	0.00 ■■	0.00	27,300	27,800	27,200	29,830	814,359,000
23/12/2010	27,300	-0.50 ▼	-1.80	27,800	27,800	27,300	100,400	2,740,920,000
22/12/2010	27,800	0.00 ■■	0.00	27,800	28,100	27,800	85,870	2,387,186,000
21/12/2010	27,800	0.00 ■■	0.00	27,800	28,500	27,800	150,320	4,178,896,000
20/12/2010	27,800	-0.20 ▼	-0.71	28,500	28,500	27,800	182,530	5,074,334,000
17/12/2010	28,000	1.20 ▲	4.48	26,500	28,000	26,100	73,130	2,047,640,000
16/12/2010	26,800	0.00 ■■	0.00	26,000	26,800	25,700	140,080	3,754,144,000
15/12/2010	26,800	-1.30 ▼	-4.63	27,500	27,500	26,800	65,490	1,755,132,000
14/12/2010	28,100	-1.40 ▼	-4.75	29,100	29,100	28,100	83,940	2,358,714,000
13/12/2010	29,500	1.20 ▲	4.24	29,600	29,700	29,300	196,010	5,782,295,000
10/12/2010	28,300	1.30 ▲	4.81	28,000	28,300	27,800	249,290	7,054,907,000
09/12/2010	27,000	1.10 ▲	4.25	25,100	27,000	25,100	101,460	2,739,420,000
08/12/2010	25,900	-1.30 ▼	-4.78	27,500	28,000	25,900	267,760	6,934,984,000
07/12/2010	27,200	-1.40 ▼	-4.90	28,000	28,600	27,200	348,840	9,488,448,000
06/12/2010	28,600	0.00 ■■	0.00	28,100	29,700	28,100	168,930	4,831,398,000
03/12/2010	28,600	1.30 ▲	4.76	28,600	28,600	27,800	358,090	10,241,374,000
02/12/2010	27,300	1.30 ▲	5.00	26,200	27,300	25,300	228,020	6,224,946,000
01/12/2010	26,000	-0.30 ▼	-1.14	25,100	26,900	25,100	145,040	3,771,040,000
30/11/2010	26,300	0.80 ▲	3.14	26,400	26,700	25,700	185,780	4,886,014,000
29/11/2010	25,500	0.70 ▲	2.82	24,800	25,500	24,300	42,430	1,081,965,000
26/11/2010	24,800	0.60 ▲	2.48	25,400	25,400	24,700	115,050	2,853,240,000
25/11/2010	24,200	1.10 ▲	4.76	23,900	24,200	23,600	61,480	1,487,816,000
24/11/2010	23,100	1.10 ▲	5.00	21,600	23,100	21,600	196,640	4,542,384,000
23/11/2010	22,000	0.50 ▲	2.33	21,400	22,200	21,400	130,310	2,866,820,000
22/11/2010	21,500	-0.20 ▼	-0.92	21,100	21,800	21,000	77,320	1,662,380,000
19/11/2010	21,700	-0.30 ▼	-1.36	22,000	22,000	21,600	87,530	1,899,401,000
18/11/2010	22,000	0.50 ▲	2.33	21,500	22,400	21,500	102,090	2,245,980,000
17/11/2010	21,500	0.50 ▲	2.38	21,000	21,500	21,000	75,610	1,625,615,000
16/11/2010	21,000	-0.90 ▼	-4.11	21,300	21,800	21,000	218,820	4,595,220,000
15/11/2010	21,900	-1.00 ▼	-4.37	23,200	23,200	21,900	94,910	2,078,529,000
12/11/2010	22,900	-1.20 ▼	-4.98	23,000	23,300	22,900	159,990	3,663,771,000
11/11/2010	24,100	-1.00 ▼	-3.98	25,000	25,000	24,000	128,260	3,091,066,000
10/11/2010	25,100	-0.40 ▼	-1.57	25,500	25,600	25,000	77,370	1,941,987,000
09/11/2010	25,500	-0.70 ▼	-2.67	26,200	26,200	25,400	108,130	2,757,315,000
08/11/2010	26,200	-0.10 ▼	-0.38	26,100	26,500	26,100	27,350	716,570,000
05/11/2010	26,300	0.30 ▲	1.15	26,000	26,700	26,000	55,010	1,446,763,000
04/11/2010	26,000	0.30 ▲	1.17	26,600	26,600	25,900	85,430	2,221,180,000
03/11/2010	25,700	-0.50 ▼	-1.91	26,000	26,200	25,700	79,040	2,031,328,000
02/11/2010	26,200	-0.10 ▼	-0.38	26,100	26,300	25,900	87,740	2,298,788,000
01/11/2010	26,300	-0.50 ▼	-1.87	26,100	26,800	26,100	71,400	1,877,820,000
29/10/2010	26,800	0.00 ■■	0.00	27,000	27,000	26,700	37,550	1,006,340,000
28/10/2010	26,800	-0.30 ▼	-1.11	27,200	27,200	26,800	26,400	707,520,000
27/10/2010	27,100	-0.90 ▼	-3.21	28,100	28,100	27,100	41,430	1,122,753,000
26/10/2010	28,000	1.30 ▲	4.87	27,000	28,000	27,000	120,030	3,360,840,000
25/10/2010	26,700	0.30 ▲	1.14	25,800	26,900	25,800	47,090	1,257,303,000
22/10/2010	26,400	0.10 ▲	0.38	26,800	26,800	26,200	88,300	2,331,120,000
21/10/2010	26,300	0.00 ■■	0.00	26,100	26,400	26,000	90,030	2,367,789,000
20/10/2010	26,300	-1.30 ▼	-4.71	27,600	27,600	26,300	272,710	7,172,273,000
19/10/2010	27,600	-1.00 ▼	-3.50	28,600	28,600	27,500	139,970	3,863,172,000
18/10/2010	28,600	0.10 ▲	0.35	28,400	28,900	28,400	45,820	1,310,452,000
15/10/2010	28,500	-0.40 ▼	-1.38	28,600	28,800	28,500	27,330	778,905,000
14/10/2010	28,900	0.10 ▲	0.35	28,900	29,200	28,800	71,760	2,073,864,000
13/10/2010	28,800	-0.10 ▼	-0.35	28,600	29,200	28,600	110,210	3,174,048,000
12/10/2010	28,900	-0.20 ▼	-0.69	29,500	29,500	28,800	165,680	4,788,152,000
11/10/2010	29,100	0.10 ▲	0.34	28,900	29,300	28,900	85,900	2,499,690,000
08/10/2010	29,000	-1.00 ▼	-3.33	29,200	30,000	29,000	105,050	3,046,450,000
07/10/2010	30,000	-0.50 ▼	-1.64	30,000	30,900	30,000	157,120	4,713,600,000
06/10/2010	30,500	0.80 ▲	2.69	29,900	30,800	29,500	106,270	3,241,235,000
05/10/2010	29,700	-0.40 ▼	-1.33	29,200	29,700	28,900	198,690	5,901,093,000
04/10/2010	30,100	-1.50 ▼	-4.75	31,400	31,400	30,100	290,990	8,758,799,000
01/10/2010	31,600	-0.40 ▼	-1.25	32,100	32,400	31,600	86,880	2,745,408,000
30/09/2010	32,000	-0.60 ▼	-1.84	32,600	32,600	31,900	245,230	7,847,360,000
29/09/2010	32,600	-0.40 ▼	-1.21	32,800	33,000	32,400	203,490	6,633,774,000
28/09/2010	33,000	0.20 ▲	0.61	33,700	33,700	32,800	172,590	5,695,470,000
27/09/2010	32,800	0.00 ■■	0.00	32,400	33,400	32,400	281,760	9,241,728,000
24/09/2010	32,800	0.30 ▲	0.92	32,300	33,500	32,300	135,080	4,430,624,000
23/09/2010	32,500	-0.60 ▼	-1.81	32,500	33,100	31,700	375,510	12,204,075,000
22/09/2010	33,100	-0.70 ▼	-2.07	33,700	34,400	33,000	155,340	5,141,754,000
21/09/2010	33,800	-0.70 ▼	-2.03	33,500	34,800	33,500	284,230	9,606,974,000
20/09/2010	34,500	0.50 ▲	1.47	35,500	35,500	34,100	288,040	9,937,380,000
17/09/2010	34,000	1.60 ▲	4.94	33,400	34,000	33,000	534,360	18,168,240,000
16/09/2010	32,400	0.30 ▲	0.93	32,000	32,400	31,800	272,900	8,841,960,000
15/09/2010	32,100	-0.40 ▼	-1.23	32,000	33,000	31,600	292,580	9,391,818,000
14/09/2010	32,500	0.70 ▲	2.20	32,900	32,900	31,000	206,140	6,699,550,000
13/09/2010	31,800	-1.00 ▼	-3.05	31,400	32,500	31,200	931,070	29,608,026,000
10/09/2010	32,800	-1.70 ▼	-4.93	33,500	34,500	32,800	815,310	26,742,168,000
09/09/2010	34,500	-1.00 ▼	-2.82	35,600	36,500	34,000	595,630	20,549,235,000
08/09/2010	35,500	1.40 ▲	4.11	33,100	35,500	32,500	559,520	19,862,960,000
07/09/2010	34,100	0.20 ▲	0.59	34,000	35,500	34,000	1,468,050	50,060,505,000
06/09/2010	33,900	1.60 ▲	4.95	33,700	33,900	33,000	399,840	13,554,576,000
01/09/2010	32,300	1.50 ▲	4.87	31,700	32,300	30,700	958,330	30,954,059,000
31/08/2010	30,800	1.40 ▲	4.76	30,000	30,800	29,400	327,010	10,071,908,000
30/08/2010	29,400	1.40 ▲	5.00	29,400	29,400	29,400	163,610	4,810,134,000
27/08/2010	28,000	-0.50 ▼	-1.75	27,700	28,900	27,100	311,790	8,730,120,000
26/08/2010	28,500	0.00 ■■	0.00	28,400	29,000	27,100	592,190	16,877,415,000
25/08/2010	28,500	-1.40 ▼	-4.68	28,600	29,000	28,500	402,050	11,458,425,000
24/08/2010	29,900	-1.50 ▼	-4.78	30,000	30,200	29,900	720,710	21,549,229,000
23/08/2010	31,400	-1.60 ▼	-4.85	31,900	32,900	31,400	345,680	10,854,352,000
20/08/2010	33,000	1.50 ▲	4.76	31,400	33,000	30,100	455,410	15,028,530,000
19/08/2010	31,500	-1.30 ▼	-3.96	33,500	33,500	31,200	404,620	12,745,530,000
18/08/2010	32,800	-1.70 ▼	-4.93	34,000	34,000	32,800	835,100	27,391,280,000
17/08/2010	34,500	-1.40 ▼	-3.90	35,900	37,000	34,200	559,310	19,296,195,000
16/08/2010	35,900	1.70 ▲	4.97	35,200	35,900	34,800	202,820	7,281,238,000
13/08/2010	34,200	-1.70 ▼	-4.74	34,200	35,000	34,200	1,081,430	36,984,906,000
12/08/2010	35,900	-1.80 ▼	-4.77	36,400	36,900	35,900	132,300	4,749,570,000
11/08/2010	37,700	0.30 ▲	0.80	36,000	39,000	35,600	1,315,280	49,586,056,000
10/08/2010	37,400	-1.90 ▼	-4.83	37,400	37,400	37,400	18,530	693,022,000
09/08/2010	39,300	-2.00 ▼	-4.84	39,400	40,000	39,300	308,590	12,127,587,000
06/08/2010	41,300	-2.10 ▼	-4.84	41,500	42,900	41,300	573,900	23,702,070,000
05/08/2010	43,400	-2.20 ▼	-4.82	43,400	45,600	43,400	448,690	19,473,146,000
04/08/2010	45,600	-2.30 ▼	-4.80	46,600	47,900	45,600	496,170	22,625,352,000
03/08/2010	47,900	-0.10 ▼	-0.21	48,000	48,800	47,000	664,140	31,812,306,000
02/08/2010	48,000	-1.50 ▼	-3.03	49,800	49,800	48,000	423,130	20,310,240,000
30/07/2010	49,500	2.00 ▲	4.21	47,500	49,500	47,500	612,450	30,316,275,000
29/07/2010	47,500	0.30 ▲	0.64	47,500	48,100	46,600	465,430	22,107,925,000
28/07/2010	47,200	1.20 ▲	2.61	47,000	48,300	46,600	1,632,940	77,074,768,000
27/07/2010	46,000	-0.10 ▼	-0.22	46,100	46,900	45,000	477,050	21,944,300,000
26/07/2010	46,100	-1.40 ▼	-2.95	47,500	48,000	46,100	447,680	20,638,048,000
23/07/2010	47,500	0.00 ■■	0.00	47,900	48,000	46,000	592,680	28,152,300,000
22/07/2010	47,500	2.20 ▲	4.86	47,500	47,500	46,000	1,037,440	49,278,400,000
21/07/2010	45,300	0.50 ▲	1.12	44,700	47,000	44,500	989,190	44,810,307,000
20/07/2010	44,800	-0.30 ▼	-0.67	45,100	46,000	44,500	524,850	23,513,280,000
19/07/2010	45,100	2.10 ▲	4.88	45,000	45,100	44,500	913,770	41,211,027,000
16/07/2010	43,000	2.00 ▲	4.88	41,000	43,000	41,000	694,990	29,884,570,000
15/07/2010	41,000	-0.20 ▼	-0.49	40,900	41,200	39,500	525,890	21,561,490,000
14/07/2010	41,200	-0.80 ▼	-1.90	42,300	42,300	40,000	692,760	28,541,712,000
13/07/2010	42,000	1.90 ▲	4.74	41,000	42,100	40,700	815,350	34,244,700,000
12/07/2010	40,100	1.10 ▲	2.82	39,500	40,300	39,000	533,000	21,373,300,000
09/07/2010	39,000	0.80 ▲	2.09	38,100	39,300	38,000	527,270	20,563,530,000
08/07/2010	38,200	0.60 ▲	1.60	37,600	39,400	36,000	1,129,350	43,141,170,000
07/07/2010	37,600	-1.90 ▼	-4.81	39,500	39,500	37,600	665,670	25,029,192,000
06/07/2010	39,500	-2.00 ▼	-4.82	41,000	41,000	39,500	540,440	21,347,380,000
05/07/2010	41,500	1.60 ▲	4.01	40,800	41,800	40,000	536,450	22,262,675,000
02/07/2010	39,900	1.90 ▲	5.00	37,500	39,900	37,000	1,140,390	45,501,561,000
01/07/2010	38,000	-0.80 ▼	-2.06	38,800	38,800	36,900	896,810	34,078,780,000
30/06/2010	38,800	0.30 ▲	0.78	37,500	39,500	37,500	899,070	34,883,916,000
29/06/2010	38,500	1.80 ▲	4.90	38,500	38,500	38,400	855,930	32,953,305,000
28/06/2010	36,700	1.70 ▲	4.86	36,700	36,700	36,700	832,610	30,556,787,000
25/06/2010	35,000	1.60 ▲	4.79	34,000	35,000	34,000	1,273,640	44,577,400,000
24/06/2010	33,400	1.50 ▲	4.70	32,000	33,400	31,800	645,130	21,547,342,000
23/06/2010	31,900	0.20 ▲	0.63	31,500	31,900	31,300	137,360	4,381,784,000
22/06/2010	31,700	-0.80 ▼	-2.46	32,100	32,900	31,700	154,970	4,912,549,000
21/06/2010	32,500	-0.10 ▼	-0.31	33,200	33,200	32,200	81,450	2,647,125,000
18/06/2010	32,600	0.00 ■■	0.00	33,900	33,900	32,600	470,490	15,337,974,000
17/06/2010	32,600	1.50 ▲	4.82	32,600	32,600	32,600	147,990	4,824,474,000
16/06/2010	31,100	1.40 ▲	4.71	30,200	31,100	30,100	219,310	6,820,541,000
15/06/2010	29,700	0.00 ■■	0.00	29,700	29,800	29,500	27,390	813,483,000
14/06/2010	29,700	0.10 ▲	0.34	30,200	30,400	29,700	20,260	601,722,000
11/06/2010	29,600	-0.40 ▼	-1.33	30,200	31,000	29,600	94,340	2,792,464,000
10/06/2010	30,000	0.00 ■■	0.00	29,500	30,000	29,500	52,570	1,577,100,000
09/06/2010	30,000	0.00 ■■	0.00	30,000	30,200	29,700	93,330	2,799,900,000
08/06/2010	30,000	0.40 ▲	1.35	29,200	30,000	29,200	10,920	327,600,000
07/06/2010	29,600	-1.40 ▼	-4.52	30,000	30,500	29,600	69,630	2,061,048,000
04/06/2010	31,000	-0.20 ▼	-0.64	32,000	32,000	30,500	10,650	330,150,000
03/06/2010	31,200	0.00 ■■	0.00	32,000	32,000	31,200	113,850	3,552,120,000
02/06/2010	31,200	0.10 ▲	0.32	31,100	31,200	30,100	28,230	880,776,000
01/06/2010	31,100	0.00 ■■	0.00	31,500	31,900	30,000	15,550	483,605,000
31/05/2010	31,100	-1.40 ▼	-4.31	31,600	32,500	31,100	13,420	417,362,000
28/05/2010	32,500	0.60 ▲	1.88	32,500	32,500	32,000	63,620	2,067,650,000
27/05/2010	31,900	0.20 ▲	0.63	31,200	32,100	31,000	4,140	132,066,000
26/05/2010	31,700	0.50 ▲	1.60	31,900	31,900	31,200	97,140	3,079,338,000
25/05/2010	31,200	0.40 ▲	1.30	30,800	31,500	30,700	113,270	3,534,024,000
24/05/2010	30,800	1.10 ▲	3.70	30,800	30,800	29,100	24,590	757,372,000
21/05/2010	29,700	-1.50 ▼	-4.81	29,700	31,900	29,700	83,310	2,474,307,000
20/05/2010	31,200	1.40 ▲	4.70	28,500	31,200	28,500	128,490	4,008,888,000
19/05/2010	29,800	-1.50 ▼	-4.79	31,000	31,000	29,800	101,950	3,038,110,000
18/05/2010	31,300	-0.40 ▼	-1.26	31,900	32,000	31,000	59,870	1,873,931,000
17/05/2010	31,700	-0.40 ▼	-1.25	32,100	32,100	31,000	57,950	1,837,015,000
14/05/2010	32,100	0.10 ▲	0.31	32,000	33,000	32,000	60,410	1,939,161,000
13/05/2010	32,000	-0.30 ▼	-0.93	32,000	32,800	32,000	70,280	2,248,960,000
12/05/2010	32,300	-1.70 ▼	-5.00	33,500	33,500	32,300	227,260	7,340,498,000
11/05/2010	34,000	0.10 ▲	0.29	34,000	34,100	33,400	247,980	8,431,320,000
10/05/2010	33,900	-1.10 ▼	-3.14	34,300	35,000	33,800	121,290	4,111,731,000
07/05/2010	35,000	-1.50 ▼	-4.11	36,000	36,000	34,700	204,880	7,170,800,000
06/05/2010	36,500	-0.40 ▼	-1.08	36,800	37,200	36,300	201,480	7,354,020,000
05/05/2010	36,900	0.60 ▲	1.65	36,000	38,100	34,600	500,910	18,483,579,000
04/05/2010	36,300	1.70 ▲	4.91	36,300	36,300	36,300	41,340	1,500,642,000
29/04/2010	34,600	1.60 ▲	4.85	33,200	34,600	33,200	424,240	14,678,704,000
28/04/2010	33,000	0.00 ■■	0.00	33,000	33,000	32,800	156,720	5,171,760,000
27/04/2010	33,000	-0.90 ▼	-2.65	34,200	34,200	33,000	66,780	2,203,740,000
26/04/2010	33,900	0.70 ▲	2.11	34,000	34,700	33,300	178,470	6,050,133,000
22/04/2010	36,500	0.30 ▲	0.83	36,600	37,500	36,300	210,710	7,690,915,000
21/04/2010	36,200	0.80 ▲	2.26	35,200	36,500	35,200	225,660	8,168,892,000
20/04/2010	35,400	-0.40 ▼	-1.12	35,700	35,800	35,400	45,170	1,599,018,000
19/04/2010	35,800	0.00 ■■	0.00	35,800	35,900	35,500	119,210	4,267,718,000
16/04/2010	35,800	0.30 ▲	0.85	35,600	35,900	35,000	95,370	3,414,246,000
15/04/2010	35,500	0.00 ■■	0.00	35,200	35,700	35,100	118,600	4,210,300,000
14/04/2010	35,500	0.60 ▲	1.72	35,700	35,700	35,000	48,310	1,715,005,000
13/04/2010	34,900	-0.30 ▼	-0.85	35,400	35,500	34,900	37,670	1,314,683,000
12/04/2010	35,200	-1.10 ▼	-3.03	36,800	36,800	35,200	21,410	753,632,000
09/04/2010	36,300	1.70 ▲	4.91	35,000	36,300	35,000	270,490	9,818,787,000
08/04/2010	34,600	0.10 ▲	0.29	35,300	35,300	34,300	47,380	1,639,348,000
07/04/2010	34,500	0.30 ▲	0.88	34,400	34,600	34,200	54,710	1,887,495,000
06/04/2010	34,200	-0.20 ▼	-0.58	34,900	34,900	34,200	91,060	3,114,252,000
05/04/2010	34,400	-0.50 ▼	-1.43	35,900	35,900	34,000	22,300	767,120,000
02/04/2010	34,900	-0.30 ▼	-0.85	35,200	35,200	33,800	78,080	2,724,992,000
01/04/2010	35,200	0.20 ▲	0.57	34,600	35,500	34,600	34,200	1,203,840,000
31/03/2010	35,000	-0.50 ▼	-1.41	35,500	36,800	35,000	56,110	1,963,850,000
30/03/2010	35,500	1.60 ▲	4.72	34,000	35,500	34,000	289,690	10,283,995,000
29/03/2010	33,900	0.10 ▲	0.30	33,800	34,500	33,000	122,250	4,144,275,000
26/03/2010	33,800	0.10 ▲	0.30	33,700	33,900	32,500	67,980	2,297,724,000
25/03/2010	33,700	-1.20 ▼	-3.44	34,000	34,300	33,700	22,570	760,609,000
24/03/2010	34,900	0.00 ■■	0.00	34,900	34,900	34,100	99,800	3,483,020,000
23/03/2010	34,900	-0.50 ▼	-1.41	35,400	35,500	34,500	29,560	1,031,644,000
22/03/2010	35,400	0.00 ■■	0.00	35,400	36,000	35,400	40,800	1,444,320,000
19/03/2010	35,400	-0.10 ▼	-0.28	35,500	35,500	35,400	40,620	1,437,948,000
18/03/2010	35,500	0.00 ■■	0.00	35,500	36,000	35,200	129,450	4,595,475,000
17/03/2010	35,500	-0.30 ▼	-0.84	35,800	36,000	35,200	29,690	1,053,995,000
16/03/2010	35,800	-1.60 ▼	-4.28	37,400	37,400	35,800	44,700	1,600,260,000
15/03/2010	37,400	1.20 ▲	3.31	36,200	38,000	36,200	92,320	3,452,768,000
12/03/2010	36,200	0.00 ■■	0.00	36,800	36,800	35,900	76,930	2,784,866,000
11/03/2010	36,200	-0.60 ▼	-1.63	36,800	37,000	36,100	103,310	3,739,822,000
10/03/2010	36,800	-0.50 ▼	-1.34	38,300	38,300	36,200	37,410	1,376,688,000
09/03/2010	38,300	0.30 ▲	0.79	37,100	38,500	37,100	146,390	5,606,737,000
08/03/2010	38,000	-0.40 ▼	-1.04	39,000	39,000	38,000	66,420	2,523,960,000
05/03/2010	38,400	0.90 ▲	2.40	37,200	38,400	37,100	156,750	6,019,200,000
04/03/2010	37,500	0.70 ▲	1.90	38,000	38,000	37,000	205,800	7,717,500,000
03/03/2010	36,800	1.60 ▲	4.55	35,200	36,900	35,200	117,460	4,322,528,000
02/03/2010	35,200	1.60 ▲	4.76	35,200	35,200	35,100	103,050	3,627,360,000
01/03/2010	33,600	-0.30 ▼	-0.88	33,900	33,900	33,500	125,950	4,231,920,000
26/02/2010	33,900	0.00 ■■	0.00	33,900	33,900	33,700	54,340	1,842,126,000
25/02/2010	33,900	0.00 ■■	0.00	34,700	34,700	33,300	79,090	2,681,151,000
24/02/2010	33,900	0.00 ■■	0.00	33,900	33,900	33,200	4,430	150,177,000
23/02/2010	33,900	-1.30 ▼	-3.69	33,900	34,200	33,600	24,250	822,075,000
22/02/2010	35,200	-0.70 ▼	-1.95	35,000	36,000	35,000	13,270	467,104,000
12/02/2010	35,900	-1.70 ▼	-4.52	36,000	36,500	35,800	86,340	3,099,606,000
11/02/2010	37,600	-0.30 ▼	-0.79	37,900	37,900	36,200	37,650	1,415,640,000
10/02/2010	37,900	0.60 ▲	1.61	38,300	38,300	37,900	14,420	546,518,000
09/02/2010	37,300	0.10 ▲	0.27	37,900	37,900	37,200	40,510	1,511,023,000
08/02/2010	37,200	1.70 ▲	4.79	35,200	37,200	35,000	122,400	4,553,280,000
05/02/2010	35,500	-1.50 ▼	-4.05	36,100	36,900	35,500	60,150	2,135,325,000
04/02/2010	37,000	0.30 ▲	0.82	36,600	37,600	36,600	43,180	1,597,660,000
03/02/2010	36,700	-0.80 ▼	-2.13	37,000	37,500	36,600	50,720	1,861,424,000
02/02/2010	37,500	-0.40 ▼	-1.06	37,900	38,000	37,100	31,840	1,194,000,000
01/02/2010	37,900	0.00 ■■	0.00	38,400	38,400	37,100	44,890	1,701,331,000
29/01/2010	37,900	-0.10 ▼	-0.26	37,900	38,000	36,900	27,590	1,045,661,000
28/01/2010	38,000	0.50 ▲	1.33	38,200	38,200	36,700	29,910	1,136,580,000
27/01/2010	37,500	-0.80 ▼	-2.09	38,300	38,500	37,000	34,300	1,286,250,000
26/01/2010	38,300	1.80 ▲	4.93	37,500	38,300	37,500	69,060	2,644,998,000
25/01/2010	36,500	1.20 ▲	3.40	35,300	37,000	35,000	32,210	1,175,665,000
22/01/2010	35,300	-1.80 ▼	-4.85	37,100	37,100	35,300	77,630	2,740,339,000
21/01/2010	37,100	-1.90 ▼	-4.87	37,300	39,000	37,100	62,170	2,306,507,000
20/01/2010	39,000	-2.00 ▼	-4.88	41,500	41,500	39,000	127,610	4,976,790,000
19/01/2010	41,000	-2.10 ▼	-4.87	43,100	43,200	41,000	59,540	2,441,140,000
18/01/2010	43,100	0.00 ■■	0.00	47,000	47,000	41,000	318,650	13,733,815,000
01/01/1970	11,500	0.00 ■■	0.00	11,500	0	0	0	0

(ĐVT: 1,000 VNĐ)