Lịch sử giao dịch AGM - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Xuất Nhập Khẩu An Giang
An Giang Import - Export Company
Mã CK: AGM 4.36 ▼ -0.06 (-1.38%) (cập nhật 23:45 26/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Lương thực - Thực phẩm
Website: http://www.angimex.com.vn

AGM » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
26/04/2024	4,360	-0.06 ▼	-1.38	4,420	4,420	4,310	28,320	123,475,200
25/04/2024	4,420	-0.04 ▼	-0.90	4,460	4,490	4,410	7,050	31,161,000
24/04/2024	4,460	0.03 ▲	0.67	4,430	4,460	4,400	9,070	40,452,200
23/04/2024	4,430	0.07 ▲	1.58	4,360	4,470	4,400	32,710	144,905,300
22/04/2024	4,360	0.03 ▲	0.69	4,330	4,450	4,330	14,560	63,481,600
19/04/2024	4,330	-0.32 ▼	-7.39	4,650	4,650	4,330	37,090	160,599,700
17/04/2024	4,650	-0.07 ▼	-1.51	4,720	4,900	4,500	11,720	54,498,000
16/04/2024	4,720	-0.33 ▼	-6.99	5,050	5,020	4,700	84,990	401,152,800
15/04/2024	5,050	-0.35 ▼	-6.93	5,400	5,550	5,050	34,460	174,023,000
12/04/2024	5,400	-0.02 ▼	-0.37	5,420	5,560	5,350	34,470	186,138,000
11/04/2024	5,420	-0.07 ▼	-1.29	5,490	5,480	5,300	14,690	79,619,800
10/04/2024	5,490	0.19 ▲	3.46	5,300	5,600	5,230	32,730	179,687,700
09/04/2024	5,300	-0.01 ▼	-0.19	5,310	5,490	4,990	30,100	159,530,000
08/04/2024	5,310	-0.39 ▼	-7.34	5,700	5,690	5,310	54,550	289,660,500
05/04/2024	5,680	-0.32 ▼	-5.63	6,000	6,000	5,580	80,190	455,479,200
04/04/2024	6,000	-0.22 ▼	-3.67	6,220	6,600	5,980	75,500	453,000,000
03/04/2024	6,220	0.40 ▲	6.43	5,820	6,220	5,810	109,370	680,281,400
02/04/2024	5,820	-0.43 ▼	-7.39	6,250	5,850	5,820	114,520	666,506,400
01/04/2024	6,250	-0.46 ▼	-7.36	6,710	6,460	6,250	81,160	507,250,000
29/03/2024	6,710	-0.03 ▼	-0.45	6,740	6,720	6,600	28,140	188,819,400
28/03/2024	6,740	-0.25 ▼	-3.71	6,990	6,900	6,700	48,750	328,575,000
27/03/2024	6,990	-0.31 ▼	-4.43	7,300	7,500	6,900	92,060	643,499,400
26/03/2024	7,300	-0.41 ▼	-5.62	7,710	7,900	7,290	91,120	665,176,000
25/03/2024	7,710	-0.34 ▼	-4.41	8,050	8,490	7,630	112,800	869,688,000
22/03/2024	8,050	0.52 ▲	6.46	7,530	8,050	7,620	271,690	2,187,104,500
21/03/2024	7,530	1.25 ▲	16.60	6,280	7,530	7,530	134,790	1,014,968,700
09/10/2023	6,280	0.00 ■■	0.00	6,280	0	0	0	0
06/10/2023	6,280	0.00 ■■	0.00	6,280	0	0	0	0
18/09/2023	6,280	0.00 ■■	0.00	6,280	0	0	0	0
15/09/2023	6,280	-0.47 ▼	-7.48	6,750	6,750	6,280	349,700	2,196,116,000
14/09/2023	6,750	-0.50 ▼	-7.41	7,250	6,750	6,750	12,210	82,417,500
13/09/2023	7,250	-0.54 ▼	-7.45	7,790	7,250	7,250	12,410	89,972,500
12/09/2023	7,790	-0.58 ▼	-7.45	8,370	7,790	7,790	15,520	120,900,800
11/09/2023	8,370	-0.63 ▼	-7.53	9,000	8,400	8,370	22,080	184,809,600
08/09/2023	9,000	-0.11 ▼	-1.22	9,110	9,500	8,790	77,380	696,420,000
07/09/2023	9,110	-0.19 ▼	-2.09	9,300	9,300	8,800	89,660	816,802,600
06/09/2023	9,300	-0.31 ▼	-3.33	9,610	9,570	9,100	34,700	322,710,000
05/09/2023	9,610	0.11 ▲	1.14	9,500	9,940	9,500	42,920	412,461,200
31/08/2023	9,500	-0.10 ▼	-1.05	9,600	9,700	9,410	41,180	391,210,000
30/08/2023	9,600	0.11 ▲	1.15	9,490	10,150	9,600	107,060	1,027,776,000
29/08/2023	9,490	0.62 ▲	6.53	8,870	9,490	8,870	38,100	361,569,000
28/08/2023	8,870	0.58 ▲	6.54	8,290	8,870	8,470	36,370	322,601,900
25/08/2023	8,290	0.19 ▲	2.29	8,100	8,460	7,600	68,090	564,466,100
24/08/2023	8,100	-0.44 ▼	-5.43	8,540	8,560	7,950	90,590	733,779,000
23/08/2023	8,540	0.04 ▲	0.47	8,500	8,900	8,310	41,690	356,032,600
22/08/2023	8,500	-0.28 ▼	-3.29	8,780	8,800	8,170	46,520	395,420,000
21/08/2023	8,780	-0.66 ▼	-7.52	9,440	9,440	8,780	51,040	448,131,200
18/08/2023	9,440	-0.71 ▼	-7.52	10,150	10,000	9,440	38,690	365,233,600
17/08/2023	10,150	-0.75 ▼	-7.39	10,900	10,800	10,150	113,690	1,153,953,500
16/08/2023	10,900	0.00 ■■	0.00	10,900	11,650	10,500	102,100	1,112,890,000
15/08/2023	10,900	0.70 ▲	6.42	10,200	10,900	9,490	150,030	1,635,327,000
14/08/2023	10,200	-0.75 ▼	-7.35	10,950	10,200	10,200	10,040	102,408,000
11/08/2023	10,950	-0.80 ▼	-7.31	11,750	10,950	10,950	5,350	58,582,500
10/08/2023	11,750	-0.85 ▼	-7.23	12,600	11,750	11,750	10,460	122,905,000
09/08/2023	12,600	-0.90 ▼	-7.14	13,500	14,400	12,600	151,540	1,909,404,000
08/08/2023	13,500	0.85 ▲	6.30	12,650	13,500	13,500	20,980	283,230,000
07/08/2023	12,650	0.80 ▲	6.32	11,850	12,650	12,300	15,950	201,767,500
04/08/2023	11,850	0.75 ▲	6.33	11,100	11,850	11,200	202,680	2,401,758,000
03/08/2023	11,100	0.70 ▲	6.31	10,400	11,100	10,650	31,870	353,757,000
02/08/2023	10,400	0.67 ▲	6.44	9,730	10,400	9,950	90,850	944,840,000
01/08/2023	9,730	0.63 ▲	6.47	9,100	9,730	9,100	108,970	1,060,278,100
31/07/2023	9,100	0.59 ▲	6.48	8,510	9,100	8,700	204,580	1,861,678,000
28/07/2023	8,510	0.55 ▲	6.46	7,960	8,510	8,510	20,100	171,051,000
27/07/2023	7,960	0.52 ▲	6.53	7,440	7,960	7,500	25,390	202,104,400
26/07/2023	7,440	0.48 ▲	6.45	6,960	7,440	7,100	28,270	210,328,800
25/07/2023	6,960	0.45 ▲	6.47	6,510	6,960	6,550	42,840	298,166,400
24/07/2023	6,510	0.42 ▲	6.45	6,090	6,510	6,110	56,430	367,359,300
21/07/2023	6,090	0.12 ▲	1.97	5,970	6,090	5,950	23,460	142,871,400
20/07/2023	5,970	0.02 ▲	0.34	5,950	5,970	5,910	7,790	46,506,300
19/07/2023	5,950	-0.03 ▼	-0.50	5,980	5,980	5,890	10,920	64,974,000
18/07/2023	5,980	0.00 ■■	0.00	5,980	6,000	5,910	12,120	72,477,600
17/07/2023	5,980	0.04 ▲	0.67	5,940	6,040	5,910	13,590	81,268,200
14/07/2023	5,940	0.07 ▲	1.18	5,870	6,060	5,870	11,660	69,260,400
13/07/2023	5,870	-0.12 ▼	-2.04	5,990	6,000	5,800	23,870	140,116,900
12/07/2023	5,990	-0.04 ▼	-0.67	6,030	6,030	5,970	12,220	73,197,800
11/07/2023	6,030	-0.04 ▼	-0.66	6,070	6,090	6,010	5,550	33,466,500
10/07/2023	6,070	-0.03 ▼	-0.49	6,100	6,150	6,030	8,820	53,537,400
07/07/2023	6,100	0.17 ▲	2.79	5,930	6,190	5,840	12,960	79,056,000
06/07/2023	5,930	0.02 ▲	0.34	5,910	5,930	5,770	26,250	155,662,500
05/07/2023	5,910	-0.11 ▼	-1.86	6,020	6,030	5,800	12,670	74,879,700
04/07/2023	6,020	-0.08 ▼	-1.33	6,100	6,100	6,000	15,430	92,888,600
03/07/2023	6,100	-0.02 ▼	-0.33	6,120	6,120	6,010	7,910	48,251,000
30/06/2023	6,120	-0.06 ▼	-0.98	6,180	6,200	6,070	6,580	40,269,600
29/06/2023	6,180	-0.17 ▼	-2.75	6,350	6,350	6,160	16,170	99,930,600
28/06/2023	6,350	0.11 ▲	1.73	6,240	6,400	6,250	14,410	91,503,500
27/06/2023	6,240	0.21 ▲	3.37	6,030	6,450	6,030	100,980	630,115,200
26/06/2023	6,030	-0.15 ▼	-2.49	6,180	6,300	5,900	9,750	58,792,500
23/06/2023	6,180	0.16 ▲	2.59	6,020	6,200	5,920	16,350	101,043,000
22/06/2023	6,020	-0.08 ▼	-1.33	6,100	6,200	6,000	16,360	98,487,200
21/06/2023	6,100	0.15 ▲	2.46	5,950	6,100	6,000	7,690	46,909,000
20/06/2023	5,950	0.01 ▲	0.17	5,940	6,100	5,930	24,380	145,061,000
19/06/2023	5,940	-0.26 ▼	-4.38	6,200	6,240	5,940	23,910	142,025,400
16/06/2023	6,200	-0.20 ▼	-3.23	6,400	6,540	6,080	38,610	239,382,000
15/06/2023	6,400	0.06 ▲	0.94	6,340	6,780	6,340	56,030	358,592,000
14/06/2023	6,340	0.41 ▲	6.47	5,930	6,340	5,930	55,400	351,236,000
13/06/2023	5,930	0.38 ▲	6.41	5,550	5,930	5,570	158,660	940,853,800
12/06/2023	5,550	-0.18 ▼	-3.24	5,730	6,090	5,350	38,550	213,952,500
09/06/2023	5,730	-0.43 ▼	-7.50	6,160	6,160	5,730	46,970	269,138,100
08/06/2023	6,160	0.27 ▲	4.38	5,890	6,300	5,880	48,750	300,300,000
07/06/2023	5,890	0.19 ▲	3.23	5,700	5,890	5,690	9,430	55,542,700
06/06/2023	5,700	-0.07 ▼	-1.23	5,770	5,770	5,600	17,490	99,693,000
05/06/2023	5,770	-0.03 ▼	-0.52	5,800	6,050	5,600	10,030	57,873,100
02/06/2023	5,800	0.15 ▲	2.59	5,650	5,800	5,500	15,010	87,058,000
01/06/2023	5,650	0.25 ▲	4.42	5,400	5,650	5,400	16,300	92,095,000
31/05/2023	5,400	0.01 ▲	0.19	5,390	5,590	5,400	11,440	61,776,000
30/05/2023	5,390	-0.19 ▼	-3.53	5,580	5,580	5,390	15,080	81,281,200
29/05/2023	5,580	0.19 ▲	3.41	5,390	5,580	5,390	13,810	77,059,800
26/05/2023	5,390	-0.08 ▼	-1.48	5,470	5,500	5,180	12,100	65,219,000
25/05/2023	5,470	0.18 ▲	3.29	5,290	5,470	5,000	6,590	36,047,300
24/05/2023	5,290	-0.01 ▼	-0.19	5,300	5,320	5,100	13,800	73,002,000
23/05/2023	5,300	-0.28 ▼	-5.28	5,580	5,550	5,190	20,640	109,392,000
22/05/2023	5,580	-0.42 ▼	-7.53	6,000	6,050	5,580	39,780	221,972,400
19/05/2023	6,000	0.00 ■■	0.00	6,000	6,150	5,850	20,570	123,420,000
18/05/2023	6,000	-0.27 ▼	-4.50	6,270	6,700	5,990	100,650	603,900,000
17/05/2023	6,270	0.41 ▲	6.54	5,860	6,270	6,270	29,310	183,773,700
16/05/2023	5,860	0.38 ▲	6.48	5,480	5,860	5,450	99,450	582,777,000
15/05/2023	5,480	0.02 ▲	0.36	5,460	5,510	5,430	16,300	89,324,000
12/05/2023	5,460	-0.02 ▼	-0.37	5,480	5,530	5,420	17,280	94,348,800
11/05/2023	5,480	-0.02 ▼	-0.36	5,500	5,590	5,460	16,300	89,324,000
10/05/2023	5,500	0.12 ▲	2.18	5,380	5,510	5,370	25,420	139,810,000
09/05/2023	5,380	-0.01 ▼	-0.19	5,390	5,380	5,150	26,610	143,161,800
08/05/2023	5,390	-0.09 ▼	-1.67	5,480	5,400	5,300	24,710	133,186,900
05/05/2023	5,480	-0.01 ▼	-0.18	5,490	5,500	5,400	6,610	36,222,800
04/05/2023	5,490	-0.06 ▼	-1.09	5,550	5,550	5,210	6,830	37,496,700
28/04/2023	5,550	0.05 ▲	0.90	5,500	5,690	5,490	7,740	42,957,000
27/04/2023	5,500	0.12 ▲	2.18	5,380	5,640	5,400	8,050	44,275,000
26/04/2023	5,380	0.01 ▲	0.19	5,370	5,420	5,360	9,390	50,518,200
25/04/2023	5,370	-0.03 ▼	-0.56	5,400	5,500	5,200	7,240	38,878,800
24/04/2023	5,400	-0.18 ▼	-3.33	5,580	5,580	5,400	12,770	68,958,000
21/04/2023	5,580	0.03 ▲	0.54	5,550	5,650	5,500	28,370	158,304,600
20/04/2023	5,550	-0.05 ▼	-0.90	5,600	5,700	5,500	10,730	59,551,500
19/04/2023	5,600	-0.13 ▼	-2.32	5,730	5,730	5,560	53,650	300,440,000
18/04/2023	5,730	0.08 ▲	1.40	5,650	5,780	5,610	35,220	201,810,600
17/04/2023	5,650	-0.02 ▼	-0.35	5,670	5,790	5,650	5,130	28,984,500
14/04/2023	5,670	0.03 ▲	0.53	5,640	5,880	5,650	23,570	133,641,900
13/04/2023	5,640	-0.05 ▼	-0.89	5,690	5,730	5,620	18,070	101,914,800
12/04/2023	5,690	0.11 ▲	1.93	5,580	5,730	5,550	17,050	97,014,500
11/04/2023	5,580	0.04 ▲	0.72	5,540	5,690	5,470	12,690	70,810,200
10/04/2023	5,540	0.03 ▲	0.54	5,510	5,680	5,420	20,160	111,686,400
07/04/2023	5,510	-0.28 ▼	-5.08	5,790	5,800	5,480	26,300	144,913,000
06/04/2023	5,790	0.14 ▲	2.42	5,650	5,940	5,700	19,640	113,715,600
05/04/2023	5,650	0.23 ▲	4.07	5,420	5,660	5,420	20,480	115,712,000
04/04/2023	5,420	-0.04 ▼	-0.74	5,460	5,490	5,400	6,990	37,885,800
03/04/2023	5,460	0.11 ▲	2.01	5,350	5,500	5,350	6,430	35,107,800
31/03/2023	5,350	-0.21 ▼	-3.93	5,560	5,590	5,350	10,210	54,623,500
30/03/2023	5,560	0.04 ▲	0.72	5,520	5,640	5,520	12,630	70,222,800
29/03/2023	5,520	-0.15 ▼	-2.72	5,670	5,680	5,510	4,220	23,294,400
28/03/2023	5,670	0.26 ▲	4.59	5,410	5,700	5,500	15,910	90,209,700
24/03/2023	5,300	-8.65 ▼	-163.21	13,950	5,400	5,300	10,810	57,293,000
22/03/2023	5,270	-0.05 ▼	-0.95	5,320	5,400	5,250	2,900	15,283,000
21/03/2023	5,320	0.01 ▲	0.19	5,310	5,380	5,230	4,620	24,578,400
20/03/2023	5,310	-0.15 ▼	-2.82	5,460	5,550	5,310	7,460	39,612,600
17/03/2023	5,460	-0.03 ▼	-0.55	5,490	5,640	5,450	8,570	46,792,200
16/03/2023	5,490	-0.03 ▼	-0.55	5,520	5,600	5,430	7,620	41,833,800
15/03/2023	5,520	0.11 ▲	1.99	5,410	5,590	5,410	24,720	136,454,400
14/03/2023	5,410	-0.15 ▼	-2.77	5,560	5,580	5,350	9,880	53,450,800
13/03/2023	5,560	-0.04 ▼	-0.72	5,600	5,590	5,540	5,330	29,634,800
10/03/2023	5,600	-0.02 ▼	-0.36	5,620	5,650	5,590	5,780	32,368,000
09/03/2023	5,620	0.02 ▲	0.36	5,600	5,670	5,570	3,390	19,051,800
08/03/2023	5,600	-0.02 ▼	-0.36	5,620	5,690	5,500	13,030	72,968,000
07/03/2023	5,620	-0.01 ▼	-0.18	5,630	5,750	5,580	6,420	36,080,400
06/03/2023	5,630	0.01 ▲	0.18	5,620	5,720	5,620	4,100	23,083,000
03/03/2023	5,620	-0.05 ▼	-0.89	5,670	5,800	5,600	4,150	23,323,000
02/03/2023	5,670	-0.02 ▼	-0.35	5,690	5,840	5,620	1,940	10,999,800
01/03/2023	5,690	-0.04 ▼	-0.70	5,730	5,750	5,600	4,650	26,458,500
28/02/2023	5,730	0.02 ▲	0.35	5,710	5,850	5,700	5,700	32,661,000
27/02/2023	5,710	-0.19 ▼	-3.33	5,900	5,900	5,690	3,510	20,042,100
24/02/2023	5,900	0.00 ■■	0.00	5,900	6,040	5,800	3,380	19,942,000
23/02/2023	5,900	-0.16 ▼	-2.71	6,060	6,100	5,740	13,640	80,476,000
22/02/2023	6,060	-0.19 ▼	-3.14	6,250	6,250	5,850	9,440	57,206,400
21/02/2023	6,250	0.06 ▲	0.96	6,190	6,340	6,210	11,070	69,187,500
20/02/2023	6,190	0.14 ▲	2.26	6,050	6,190	6,030	14,750	91,302,500
17/02/2023	6,050	-0.03 ▼	-0.50	6,080	6,250	6,040	12,450	75,322,500
16/02/2023	6,080	-0.12 ▼	-1.97	6,200	6,290	6,020	12,220	74,297,600
15/02/2023	6,200	-0.35 ▼	-5.65	6,550	6,550	6,100	18,140	112,468,000
14/02/2023	6,550	0.27 ▲	4.12	6,280	6,710	6,390	26,450	173,247,500
13/02/2023	6,280	0.41 ▲	6.53	5,870	6,280	6,250	33,450	210,066,000
10/02/2023	5,870	0.38 ▲	6.47	5,490	5,870	5,480	24,490	143,756,300
09/02/2023	5,490	-0.07 ▼	-1.28	5,560	5,740	5,450	16,850	92,506,500
08/02/2023	5,560	-0.16 ▼	-2.88	5,720	5,700	5,500	10,000	55,600,000
07/02/2023	5,720	-0.33 ▼	-5.77	6,050	6,000	5,700	37,330	213,527,600
06/02/2023	6,050	-0.38 ▼	-6.28	6,430	6,420	6,050	19,710	119,245,500
03/02/2023	6,430	-0.04 ▼	-0.62	6,470	6,540	6,400	12,420	79,860,600
02/02/2023	6,470	-0.30 ▼	-4.64	6,770	6,800	6,300	61,940	400,751,800
01/02/2023	6,770	-0.21 ▼	-3.10	6,980	7,090	6,750	26,900	182,113,000
31/01/2023	6,980	0.00 ■■	0.00	6,980	7,100	6,900	14,150	98,767,000
30/01/2023	6,980	-0.09 ▼	-1.29	7,070	7,460	6,580	78,130	545,347,400
27/01/2023	7,070	0.24 ▲	3.39	6,830	7,170	6,990	10,160	71,831,200
19/01/2023	6,830	-0.03 ▼	-0.44	6,860	6,950	6,800	11,780	80,457,400
18/01/2023	6,860	0.01 ▲	0.15	6,850	7,070	6,800	8,300	56,938,000
17/01/2023	6,850	-0.08 ▼	-1.17	6,930	7,120	6,460	17,500	119,875,000
16/01/2023	6,930	-0.52 ▼	-7.50	7,450	7,450	6,930	26,170	181,358,100
13/01/2023	7,450	0.05 ▲	0.67	7,400	7,690	7,400	8,210	61,164,500
12/01/2023	7,400	-0.34 ▼	-4.59	7,740	8,000	7,200	53,130	393,162,000
11/01/2023	7,740	-0.58 ▼	-7.49	8,320	8,800	7,740	53,910	417,263,400
10/01/2023	8,320	-0.62 ▼	-7.45	8,940	8,900	8,320	17,380	144,601,600
09/01/2023	8,940	-0.67 ▼	-7.49	9,610	9,440	8,940	23,610	211,073,400
06/01/2023	9,610	-0.09 ▼	-0.94	9,700	9,780	9,300	9,160	88,027,600
05/01/2023	9,700	-0.02 ▼	-0.21	9,720	9,950	9,150	3,910	37,927,000
04/01/2023	9,720	0.13 ▲	1.34	9,590	10,100	9,110	68,530	666,111,600
03/01/2023	9,590	0.00 ■■	0.00	9,590	9,990	8,920	1,170	11,220,300
30/12/2022	9,590	0.29 ▲	3.02	9,300	9,600	8,990	2,500	23,975,000
29/12/2022	9,300	0.44 ▲	4.73	8,860	9,470	8,870	9,210	85,653,000
28/12/2022	8,860	0.14 ▲	1.58	8,720	8,890	8,720	1,600	14,176,000
27/12/2022	8,720	-0.20 ▼	-2.29	8,920	8,980	8,720	1,210	10,551,200
26/12/2022	8,920	-0.67 ▼	-7.51	9,590	9,590	8,920	5,560	49,595,200
23/12/2022	9,590	0.19 ▲	1.98	9,400	9,800	9,230	8,620	82,665,800
22/12/2022	9,400	-0.18 ▼	-1.91	9,580	9,800	8,910	2,300	21,620,000
21/12/2022	9,580	-0.67 ▼	-6.99	10,250	10,250	9,550	2,150	20,597,000
20/12/2022	10,250	-0.60 ▼	-5.85	10,850	10,850	10,100	2,280	23,370,000
19/12/2022	10,850	-0.15 ▼	-1.38	11,000	11,200	10,750	2,330	25,280,500
15/12/2022	10,350	0.00 ■■	0.00	10,350	10,400	10,050	2,500	25,875,000
14/12/2022	10,350	-0.10 ▼	-0.97	10,450	10,500	10,000	1,190	12,316,500
13/12/2022	10,450	0.00 ■■	0.00	10,450	10,950	10,050	2,530	26,438,500
12/12/2022	10,450	-0.25 ▼	-2.39	10,700	10,800	10,400	2,030	21,213,500
09/12/2022	10,700	0.35 ▲	3.27	10,350	10,700	9,630	6,160	65,912,000
08/12/2022	10,350	0.20 ▲	1.93	10,150	10,500	10,000	2,200	22,770,000
07/12/2022	10,150	-0.75 ▼	-7.39	10,900	11,000	10,150	1,670	16,950,500
06/12/2022	10,900	-0.50 ▼	-4.59	11,400	11,700	10,650	6,580	71,722,000
05/12/2022	11,400	-0.50 ▼	-4.39	11,900	12,300	11,350	4,000	45,600,000
02/12/2022	11,900	0.45 ▲	3.78	11,450	12,000	11,300	1,690	20,111,000
01/12/2022	11,450	0.40 ▲	3.49	11,050	11,700	11,200	4,610	52,784,500
30/11/2022	11,050	0.70 ▲	6.33	10,350	11,050	10,300	5,930	65,526,500
29/11/2022	10,350	-0.25 ▼	-2.42	10,600	10,700	10,300	1,380	14,283,000
28/11/2022	10,600	0.45 ▲	4.25	10,150	10,800	9,950	4,150	43,990,000
25/11/2022	10,150	-0.10 ▼	-0.99	10,250	10,250	9,900	710	7,206,500
24/11/2022	10,250	0.00 ■■	0.00	10,250	10,500	9,610	1,480	15,170,000
23/11/2022	10,250	-0.35 ▼	-3.41	10,600	10,600	9,880	1,690	17,322,500
22/11/2022	10,600	0.00 ■■	0.00	10,600	10,600	9,880	4,610	48,866,000
21/11/2022	10,600	0.05 ▲	0.47	10,550	10,900	9,820	4,420	46,852,000
18/11/2022	10,550	-0.75 ▼	-7.11	11,300	11,300	10,550	6,110	64,460,500
17/11/2022	11,300	0.25 ▲	2.21	11,050	11,750	10,300	38,390	433,807,000
16/11/2022	11,050	0.50 ▲	4.52	10,550	11,050	9,820	9,290	102,654,500
15/11/2022	10,550	0.65 ▲	6.16	9,900	10,550	9,210	16,420	173,231,000
14/11/2022	9,900	0.61 ▲	6.16	9,290	9,900	8,640	2,850	28,215,000
11/11/2022	9,290	-0.69 ▼	-7.43	9,980	9,800	9,290	5,900	54,811,000
10/11/2022	9,980	-0.37 ▼	-3.71	10,350	9,980	9,630	10,990	109,680,200
09/11/2022	10,350	-0.75 ▼	-7.25	11,100	11,000	10,350	3,820	39,537,000
08/11/2022	11,100	-0.80 ▼	-7.21	11,900	11,850	11,100	3,220	35,742,000
07/11/2022	11,900	-0.85 ▼	-7.14	12,750	12,700	11,900	4,770	56,763,000
04/11/2022	12,750	-0.55 ▼	-4.31	13,300	13,050	12,400	6,610	84,277,500
03/11/2022	13,300	-0.40 ▼	-3.01	13,700	13,500	13,200	460	6,118,000
02/11/2022	13,700	-0.10 ▼	-0.73	13,800	13,700	13,200	3,270	44,799,000
01/11/2022	13,800	-0.05 ▼	-0.36	13,850	13,800	13,500	910	12,558,000
31/10/2022	13,850	-0.10 ▼	-0.72	13,950	13,850	13,050	2,430	33,655,500
28/10/2022	13,950	0.15 ▲	1.08	13,800	13,950	13,400	2,090	29,155,500
27/10/2022	13,800	-0.15 ▼	-1.09	13,950	13,950	13,150	4,690	64,722,000
26/10/2022	13,950	-0.05 ▼	-0.36	14,000	14,000	13,250	2,140	29,853,000
25/10/2022	14,000	0.05 ▲	0.36	13,950	14,000	13,000	10,390	145,460,000
24/10/2022	13,950	0.00 ■■	0.00	13,950	14,500	13,000	1,060	14,787,000
21/10/2022	13,950	-0.45 ▼	-3.23	14,400	14,400	13,400	2,760	38,502,000
20/10/2022	14,400	-0.10 ▼	-0.69	14,500	14,450	13,950	960	13,824,000
19/10/2022	14,500	0.00 ■■	0.00	14,500	0	0	1,360	19,720,000
18/10/2022	14,500	-0.40 ▼	-2.76	14,900	15,150	14,500	1,760	25,520,000
17/10/2022	14,900	0.00 ■■	0.00	14,900	14,950	14,400	730	10,877,000
14/10/2022	14,900	0.10 ▲	0.67	14,800	15,300	14,600	1,420	21,158,000
13/10/2022	14,800	-0.35 ▼	-2.36	15,150	15,200	14,100	1,830	27,084,000
12/10/2022	15,150	0.75 ▲	4.95	14,400	15,400	14,000	78,280	1,185,942,000
11/10/2022	14,400	-0.60 ▼	-4.17	15,000	15,100	13,950	5,970	85,968,000
07/10/2022	14,350	0.10 ▲	0.70	14,250	14,500	13,300	10,790	154,836,500
06/10/2022	14,250	-1.05 ▼	-7.37	15,300	15,350	14,250	3,640	51,870,000
05/10/2022	15,300	0.30 ▲	1.96	15,000	15,800	15,000	2,980	45,594,000
04/10/2022	15,000	0.00 ■■	0.00	15,000	15,200	14,600	39,480	592,200,000
03/10/2022	15,000	-0.40 ▼	-2.67	15,400	15,400	14,600	10,730	160,950,000
30/09/2022	15,400	-0.90 ▼	-5.84	16,300	16,000	15,200	19,400	298,760,000
29/09/2022	16,300	-0.90 ▼	-5.52	17,200	17,700	16,300	7,700	125,510,000
28/09/2022	17,200	-1.25 ▼	-7.27	18,450	18,000	17,200	13,660	234,952,000
27/09/2022	18,450	-1.35 ▼	-7.32	19,800	20,300	18,450	15,640	288,558,000
26/09/2022	19,800	-1.45 ▼	-7.32	21,250	21,050	19,800	11,820	234,036,000
23/09/2022	21,250	0.95 ▲	4.47	20,300	21,400	20,150	13,650	290,062,500
22/09/2022	20,300	0.20 ▲	0.99	20,100	20,500	19,900	10,310	209,293,000
21/09/2022	20,100	-0.80 ▼	-3.98	20,900	21,100	20,050	9,190	184,719,000
20/09/2022	20,900	-0.30 ▼	-1.44	21,200	21,500	20,000	16,510	345,059,000
19/09/2022	21,200	-1.55 ▼	-7.31	22,750	22,600	21,200	23,750	503,500,000
16/09/2022	22,750	-1.10 ▼	-4.84	23,850	23,850	22,700	17,700	402,675,000
15/09/2022	23,850	0.20 ▲	0.84	23,650	24,800	23,100	15,440	368,244,000
14/09/2022	23,650	-1.05 ▼	-4.44	24,700	24,500	23,000	10,990	259,913,500
13/09/2022	24,700	0.50 ▲	2.02	24,200	25,450	24,200	18,380	453,986,000
12/09/2022	24,200	0.00 ■■	0.00	24,200	25,000	24,100	7,610	184,162,000
09/09/2022	24,150	-0.05 ▼	-0.21	24,200	24,300	23,550	12,560	303,324,000
08/09/2022	24,200	-1.80 ▼	-7.44	26,000	26,400	24,200	48,330	1,169,586,000
07/09/2022	26,000	-0.40 ▼	-1.54	26,400	26,400	24,800	12,950	336,700,000
06/09/2022	26,400	1.20 ▲	4.55	25,200	26,900	25,500	20,020	528,528,000
05/09/2022	25,200	-0.90 ▼	-3.57	26,100	26,450	25,000	19,450	490,140,000
31/08/2022	26,100	-0.70 ▼	-2.68	26,800	27,200	25,950	20,850	544,185,000
30/08/2022	26,800	-1.10 ▼	-4.10	27,900	28,000	26,000	25,050	671,340,000
29/08/2022	27,900	-2.05 ▼	-7.35	29,950	29,400	27,900	54,100	1,509,390,000
26/08/2022	29,950	-0.40 ▼	-1.34	30,350	30,500	28,250	169,800	5,085,510,000
25/08/2022	30,350	-0.10 ▼	-0.33	30,450	31,000	29,000	219,860	6,672,751,000
24/08/2022	30,450	1.75 ▲	5.75	28,700	30,450	28,700	306,360	9,328,662,000
23/08/2022	28,700	0.20 ▲	0.70	28,500	28,850	27,800	191,010	5,481,987,000
22/08/2022	28,500	-0.25 ▼	-0.88	28,750	28,800	28,100	53,900	1,536,150,000
19/08/2022	28,750	-0.35 ▼	-1.22	29,100	29,200	28,200	11,110	319,412,500
18/08/2022	29,100	0.10 ▲	0.34	29,000	29,500	27,850	10,550	307,005,000
17/08/2022	29,000	-1.00 ▼	-3.45	30,000	30,100	29,000	6,270	181,830,000
16/08/2022	30,000	-0.50 ▼	-1.67	30,500	30,600	29,850	19,270	578,100,000
15/08/2022	30,500	0.00 ■■	0.00	30,500	30,850	30,400	86,020	2,623,610,000
12/08/2022	30,500	0.65 ▲	2.13	29,850	30,500	29,800	90,660	2,765,130,000
11/08/2022	29,850	0.55 ▲	1.84	29,300	30,000	29,300	27,770	828,934,500
10/08/2022	29,300	0.10 ▲	0.34	29,200	29,750	29,200	29,030	850,579,000
09/08/2022	29,200	0.20 ▲	0.68	29,000	29,400	28,900	7,270	212,284,000
08/08/2022	29,000	0.85 ▲	2.93	28,150	29,000	28,100	28,370	822,730,000
05/08/2022	28,150	-0.25 ▼	-0.89	28,400	28,600	27,500	7,740	217,881,000
04/08/2022	28,400	0.80 ▲	2.82	27,600	28,500	27,550	5,380	152,792,000
03/08/2022	27,600	0.60 ▲	2.17	27,000	27,650	27,000	2,440	67,344,000
02/08/2022	27,000	-1.35 ▼	-5.00	28,350	28,200	26,400	1,700	45,900,000
01/08/2022	28,350	-0.15 ▼	-0.53	28,500	28,400	26,550	550	15,592,500
29/07/2022	28,500	-0.50 ▼	-1.75	29,000	28,900	27,250	9,670	275,595,000
28/07/2022	29,000	0.30 ▲	1.03	28,700	29,000	28,600	760	22,040,000
27/07/2022	28,700	0.00 ■■	0.00	28,700	28,800	26,700	2,620	75,194,000
26/07/2022	28,700	-0.30 ▼	-1.05	29,000	29,000	28,650	18,320	525,784,000
25/07/2022	29,000	0.25 ▲	0.86	28,750	29,000	28,700	2,400	69,600,000
22/07/2022	28,750	-1.15 ▼	-4.00	29,900	29,700	28,650	390	11,212,500
21/07/2022	29,900	0.00 ■■	0.00	29,900	30,400	28,800	1,360	40,664,000
20/07/2022	29,900	0.40 ▲	1.34	29,500	30,000	28,100	2,270	67,873,000
19/07/2022	29,500	0.10 ▲	0.34	29,400	29,500	27,650	1,830	53,985,000
18/07/2022	29,400	0.00 ■■	0.00	29,400	29,800	28,750	3,110	91,434,000
15/07/2022	29,400	0.00 ■■	0.00	29,400	29,400	28,600	520	15,288,000
14/07/2022	29,400	0.30 ▲	1.02	29,100	29,700	28,350	1,030	30,282,000
13/07/2022	29,100	1.25 ▲	4.30	27,850	29,100	27,600	3,560	103,596,000
12/07/2022	27,850	0.55 ▲	1.97	27,300	27,850	26,900	2,160	60,156,000
11/07/2022	27,300	0.30 ▲	1.10	27,000	27,300	26,550	2,620	71,526,000
08/07/2022	27,000	0.75 ▲	2.78	26,250	27,000	26,000	2,180	58,860,000
07/07/2022	26,250	0.45 ▲	1.71	25,800	26,500	25,050	18,000	472,500,000
06/07/2022	25,800	0.10 ▲	0.39	25,700	26,000	24,000	7,740	199,692,000
05/07/2022	25,700	-1.15 ▼	-4.47	26,850	26,500	25,100	5,320	136,724,000
04/07/2022	26,850	0.65 ▲	2.42	26,200	27,000	26,100	4,150	111,427,500
01/07/2022	26,200	-1.00 ▼	-3.82	27,200	26,950	25,500	3,050	79,910,000
30/06/2022	27,200	0.30 ▲	1.10	26,900	27,200	25,050	17,250	469,200,000
29/06/2022	26,900	0.20 ▲	0.74	26,700	27,000	26,450	7,530	202,557,000
28/06/2022	26,700	0.00 ■■	0.00	26,700	27,700	26,400	20,500	547,350,000
27/06/2022	26,700	0.70 ▲	2.62	26,000	27,000	26,150	4,920	131,364,000
24/06/2022	26,000	-1.75 ▼	-6.73	27,750	27,700	25,850	25,250	656,500,000
23/06/2022	27,750	-0.35 ▼	-1.26	28,100	28,500	26,500	6,150	170,662,500
22/06/2022	28,100	-0.15 ▼	-0.53	28,250	28,150	26,900	7,920	222,552,000
21/06/2022	28,250	1.60 ▲	5.66	26,650	28,500	26,800	10,950	309,337,500
20/06/2022	26,650	1.70 ▲	6.38	24,950	26,650	23,300	16,040	427,466,000
17/06/2022	24,950	-1.85 ▼	-7.41	26,800	26,300	24,950	7,720	192,614,000
16/06/2022	26,800	0.00 ■■	0.00	26,800	26,900	25,500	30,070	805,876,000
15/06/2022	26,800	-1.30 ▼	-4.85	28,100	28,500	26,150	21,190	567,892,000
14/06/2022	28,100	0.00 ■■	0.00	28,100	28,250	26,600	6,780	190,518,000
13/06/2022	28,100	-1.50 ▼	-5.34	29,600	28,900	27,550	11,340	318,654,000
10/06/2022	29,600	-0.40 ▼	-1.35	30,000	29,950	29,100	19,530	578,088,000
09/06/2022	30,000	-0.10 ▼	-0.33	30,100	30,150	29,000	12,630	378,900,000
08/06/2022	30,100	0.10 ▲	0.33	30,000	30,950	29,000	17,990	541,499,000
07/06/2022	30,000	0.00 ■■	0.00	30,000	30,000	28,500	34,760	1,042,800,000
06/06/2022	30,000	-0.40 ▼	-1.33	30,400	30,600	29,000	43,770	1,313,100,000
04/06/2022	30,400	-0.10 ▼	-0.33	30,500	30,850	29,000	22,320	678,528,000
03/06/2022	30,400	-0.10 ▼	-0.33	30,500	30,850	29,000	22,320	678,528,000
02/06/2022	30,500	-0.10 ▼	-0.33	30,600	30,950	29,300	25,770	785,985,000
01/06/2022	30,600	-0.85 ▼	-2.78	31,450	31,600	29,800	37,400	1,144,440,000
31/05/2022	31,450	0.45 ▲	1.43	31,000	32,000	30,500	19,560	615,162,000
30/05/2022	31,000	1.55 ▲	5.00	29,450	31,350	29,500	28,050	869,550,000
27/05/2022	29,450	0.60 ▲	2.04	28,850	29,600	28,500	34,450	1,014,552,500
26/05/2022	28,850	-0.40 ▼	-1.39	29,250	29,400	28,400	18,650	538,052,500
25/05/2022	29,250	0.75 ▲	2.56	28,500	29,250	28,400	13,530	395,752,500
24/05/2022	28,500	-0.20 ▼	-0.70	28,700	28,800	27,600	18,190	518,415,000
23/05/2022	28,700	-1.30 ▼	-4.53	30,000	30,000	27,900	36,270	1,040,949,000
20/05/2022	30,000	-1.30 ▼	-4.33	31,300	31,500	29,150	17,050	511,500,000
19/05/2022	31,300	-0.25 ▼	-0.80	31,550	31,800	30,050	7,850	245,705,000
18/05/2022	31,550	-0.30 ▼	-0.95	31,850	32,000	30,700	21,200	668,860,000
17/05/2022	31,850	-0.15 ▼	-0.47	32,000	32,000	29,800	8,620	274,547,000
16/05/2022	32,000	-0.25 ▼	-0.78	32,250	32,900	31,000	16,470	527,040,000
13/05/2022	32,250	-0.50 ▼	-1.55	32,750	32,800	30,500	12,640	407,640,000
12/05/2022	32,750	-0.70 ▼	-2.14	33,450	33,900	31,150	23,200	759,800,000
11/05/2022	33,450	0.65 ▲	1.94	32,800	34,300	31,300	10,700	357,915,000
10/05/2022	32,800	-0.20 ▼	-0.61	33,000	33,000	30,700	13,120	430,336,000
09/05/2022	33,000	0.00 ■■	0.00	33,000	34,550	30,700	29,300	966,900,000
29/04/2022	39,200	2.20 ▲	5.61	37,000	39,400	37,000	11,770	461,384,000
28/04/2022	37,000	2.40 ▲	6.49	34,600	37,000	34,800	18,450	682,650,000
27/04/2022	34,600	0.70 ▲	2.02	33,900	34,600	31,550	209,630	7,253,198,000
26/04/2022	33,900	-2.50 ▼	-7.37	36,400	33,900	33,900	950	32,205,000
25/04/2022	36,400	-2.70 ▼	-7.42	39,100	36,400	36,400	70	2,548,000
23/04/2022	39,100	-2.90 ▼	-7.42	42,000	39,100	39,100	10,060	393,346,000
22/04/2022	39,100	-2.90 ▼	-7.42	42,000	39,100	39,100	10,060	393,346,000
21/04/2022	42,000	-3.15 ▼	-7.50	45,150	42,000	42,000	3,710	155,820,000
20/04/2022	45,150	-3.35 ▼	-7.42	48,500	45,150	45,150	4,300	194,145,000
19/04/2022	48,500	-3.60 ▼	-7.42	52,100	48,500	48,500	390	18,915,000
18/04/2022	52,100	-3.90 ▼	-7.49	56,000	52,100	52,100	4,180	217,778,000
16/04/2022	56,000	-0.70 ▼	-1.25	56,700	57,000	56,000	11,360	636,160,000
15/04/2022	56,000	-0.70 ▼	-1.25	56,700	57,000	56,000	11,360	636,160,000
14/04/2022	56,700	0.40 ▲	0.71	56,300	57,000	55,500	18,710	1,060,857,000
13/04/2022	56,300	1.10 ▲	1.95	55,200	57,000	54,000	34,660	1,951,358,000
12/04/2022	55,200	-0.50 ▼	-0.91	55,700	56,000	51,900	14,870	820,824,000
08/04/2022	55,700	-0.10 ▼	-0.18	55,800	57,000	55,400	12,930	720,201,000
07/04/2022	55,800	-0.60 ▼	-1.08	56,400	57,000	52,600	24,290	1,355,382,000
06/04/2022	56,400	-0.40 ▼	-0.71	56,800	56,900	55,400	12,570	708,948,000
05/04/2022	56,800	-0.10 ▼	-0.18	56,900	56,900	56,500	18,910	1,074,088,000
04/04/2022	56,900	0.10 ▲	0.18	56,800	57,000	56,100	22,510	1,280,819,000
01/04/2022	56,800	-0.60 ▼	-1.06	57,400	57,400	56,000	23,520	1,335,936,000
31/03/2022	57,400	-0.10 ▼	-0.17	57,500	57,500	53,600	32,980	1,893,052,000
30/03/2022	57,500	-0.20 ▼	-0.35	57,700	58,300	56,000	26,060	1,498,450,000
29/03/2022	57,700	0.20 ▲	0.35	57,500	58,500	57,500	20,330	1,173,041,000
28/03/2022	57,500	-0.80 ▼	-1.39	58,300	58,400	56,800	28,590	1,643,925,000
25/03/2022	58,300	0.50 ▲	0.86	57,800	58,500	57,800	24,230	1,412,609,000
24/03/2022	57,800	-1.20 ▼	-2.08	59,000	59,000	57,000	26,340	1,522,452,000
23/03/2022	59,000	-0.10 ▼	-0.17	59,100	59,500	58,100	25,160	1,484,440,000
22/03/2022	59,100	0.50 ▲	0.85	58,600	59,100	58,000	37,520	2,217,432,000
21/03/2022	58,600	0.60 ▲	1.02	58,000	59,900	58,500	24,610	1,442,146,000
18/03/2022	58,000	0.10 ▲	0.17	57,900	59,000	57,700	34,140	1,980,120,000
17/03/2022	57,900	0.20 ▲	0.35	57,700	60,000	53,700	100,840	5,838,636,000
16/03/2022	57,700	-4.30 ▼	-7.45	62,000	62,000	57,700	26,900	1,552,130,000
15/03/2022	62,000	0.10 ▲	0.16	61,900	62,800	57,600	72,050	4,467,100,000
14/03/2022	61,900	0.90 ▲	1.45	61,000	63,000	60,000	27,860	1,724,534,000
11/03/2022	61,000	0.10 ▲	0.16	60,900	62,500	59,400	39,040	2,381,440,000
10/03/2022	60,900	0.40 ▲	0.66	60,500	60,900	59,900	24,040	1,464,036,000
09/03/2022	60,500	0.20 ▲	0.33	60,300	61,000	59,100	33,700	2,038,850,000
08/03/2022	60,300	0.30 ▲	0.50	60,000	60,400	59,000	27,260	1,643,778,000
07/03/2022	60,000	2.40 ▲	4.00	57,600	61,000	57,100	30,110	1,806,600,000
04/03/2022	57,600	3.70 ▲	6.42	53,900	57,600	52,600	41,000	2,361,600,000
03/03/2022	53,900	0.80 ▲	1.48	53,100	54,000	52,600	30,580	1,648,262,000
02/03/2022	53,100	0.10 ▲	0.19	53,000	53,800	52,100	39,260	2,084,706,000
01/03/2022	53,000	1.30 ▲	2.45	51,700	53,000	51,000	24,120	1,278,360,000
28/02/2022	51,700	0.10 ▲	0.19	51,600	51,900	50,000	29,680	1,534,456,000
25/02/2022	51,600	2.95 ▲	5.72	48,650	51,900	49,700	14,650	755,940,000
24/02/2022	48,650	3.15 ▲	6.47	45,500	48,650	48,200	30,230	1,470,689,500
23/02/2022	45,500	2.95 ▲	6.48	42,550	45,500	45,100	56,620	2,576,210,000
22/02/2022	42,550	2.75 ▲	6.46	39,800	42,550	39,800	62,390	2,654,694,500
21/02/2022	39,800	2.60 ▲	6.53	37,200	39,800	37,000	28,530	1,135,494,000
18/02/2022	37,200	0.00 ■■	0.00	37,200	38,000	36,900	45,820	1,704,504,000
17/02/2022	37,200	-0.70 ▼	-1.88	37,900	37,500	37,000	22,060	820,632,000
16/02/2022	37,900	-0.75 ▼	-1.98	38,650	38,800	37,800	14,570	552,203,000
15/02/2022	38,650	-0.35 ▼	-0.91	39,000	39,200	38,650	26,740	1,033,501,000
14/02/2022	39,000	0.30 ▲	0.77	38,700	39,100	38,500	138,920	5,417,880,000
11/02/2022	38,700	0.20 ▲	0.52	38,500	38,700	38,400	40,560	1,569,672,000
10/02/2022	38,500	-1.45 ▼	-3.77	39,950	39,950	38,500	14,370	553,245,000
09/02/2022	39,950	-1.05 ▼	-2.63	41,000	41,000	38,600	12,050	481,397,500
08/02/2022	41,000	-0.15 ▼	-0.37	41,150	41,300	40,500	14,780	605,980,000
07/02/2022	41,150	2.65 ▲	6.44	38,500	41,150	38,200	31,490	1,295,813,500
28/01/2022	38,500	0.50 ▲	1.30	38,000	38,800	37,000	9,710	373,835,000
27/01/2022	38,000	1.20 ▲	3.16	36,800	38,150	36,500	13,030	495,140,000
26/01/2022	36,800	0.70 ▲	1.90	36,100	36,800	35,600	9,330	343,344,000
25/01/2022	36,100	-0.60 ▼	-1.66	36,700	36,750	36,100	14,710	531,031,000
24/01/2022	36,700	-0.10 ▼	-0.27	36,800	37,000	35,800	11,000	403,700,000
21/01/2022	36,800	0.25 ▲	0.68	36,550	37,000	34,500	6,410	235,888,000
20/01/2022	36,550	2.35 ▲	6.43	34,200	36,550	32,000	30,650	1,120,257,500
19/01/2022	34,200	2.20 ▲	6.43	32,000	34,200	29,850	10,290	351,918,000
18/01/2022	27,900	-2.05 ▼	-7.35	29,950	30,600	27,900	50,450	1,407,555,000
17/01/2022	30,500	-1.70 ▼	-5.57	32,200	32,250	30,300	4,530	138,165,000
14/01/2022	32,200	-0.80 ▼	-2.48	33,000	33,200	32,100	4,110	132,342,000
13/01/2022	33,000	-1.30 ▼	-3.94	34,300	34,400	31,900	15,300	504,900,000
12/01/2022	34,300	-0.10 ▼	-0.29	34,400	35,300	34,200	6,600	226,380,000
11/01/2022	34,400	-0.40 ▼	-1.16	34,800	34,850	34,400	2,490	85,656,000
10/01/2022	34,800	-0.90 ▼	-2.59	35,700	36,200	34,800	15,170	527,916,000
07/01/2022	35,700	0.90 ▲	2.52	34,800	35,700	34,100	4,480	159,936,000
06/01/2022	34,800	0.00 ■■	0.00	34,000	35,800	34,000	9,670	336,516,000
05/01/2022	34,000	-1.00 ▼	-2.94	35,000	35,000	34,000	6,480	220,320,000
04/01/2022	35,000	-1.10 ▼	-3.14	36,100	35,900	35,000	7,380	258,300,000
03/01/2022	36,500	0.30 ▲	0.82	36,200	37,400	36,000	12,010	438,365,000
31/12/2021	36,100	0.70 ▲	1.94	35,400	36,100	33,800	5,990	216,239,000
30/12/2021	35,400	0.40 ▲	1.13	35,000	36,700	32,650	18,230	645,342,000
29/12/2021	35,000	-0.85 ▼	-2.43	35,850	35,750	35,000	4,800	168,000,000
22/12/2021	36,700	0.20 ▲	0.54	36,500	37,650	36,700	10,370	380,579,000
21/12/2021	36,500	-0.70 ▼	-1.92	37,200	38,850	36,400	18,570	677,805,000
20/12/2021	37,200	0.20 ▲	0.54	37,000	37,200	37,000	2,760	102,672,000
19/12/2021	37,000	-0.60 ▼	-1.62	37,600	37,600	37,000	1,820	67,340,000
17/12/2021	37,000	-0.60 ▼	-1.62	37,600	37,600	37,000	1,820	67,340,000
16/12/2021	37,600	0.90 ▲	2.39	36,700	38,000	36,700	3,990	150,024,000
15/12/2021	36,700	0.45 ▲	1.23	36,250	36,700	36,200	1,880	68,996,000
14/12/2021	36,250	-0.15 ▼	-0.41	36,400	36,800	36,250	4,030	146,087,500
13/12/2021	36,400	-0.10 ▼	-0.27	36,500	36,600	36,300	4,170	151,788,000
10/12/2021	36,500	-0.40 ▼	-1.10	36,900	36,700	36,350	10,350	377,775,000
09/12/2021	36,900	-0.85 ▼	-2.30	37,750	37,750	36,500	8,130	299,997,000
08/12/2021	37,750	1.75 ▲	4.64	36,000	37,950	36,300	2,330	87,957,500
07/12/2021	36,000	-1.00 ▼	-2.78	37,000	39,500	36,000	32,570	1,172,520,000
06/12/2021	37,000	0.50 ▲	1.35	36,500	39,050	36,200	29,350	1,085,950,000
03/12/2021	36,500	0.30 ▲	0.82	36,200	37,400	36,000	12,010	438,365,000
02/12/2021	36,200	-0.40 ▼	-1.10	36,600	36,600	36,000	11,000	398,200,000
01/12/2021	36,600	0.20 ▲	0.55	36,400	36,600	35,800	11,290	413,214,000
30/11/2021	36,400	0.40 ▲	1.10	36,000	36,500	35,500	11,430	416,052,000
29/11/2021	36,000	0.25 ▲	0.69	35,750	36,000	35,100	11,350	408,600,000
26/11/2021	35,750	-0.15 ▼	-0.42	35,900	35,900	35,500	260	9,295,000
25/11/2021	35,900	0.60 ▲	1.67	35,900	36,500	35,900	730	26,207,000
24/11/2021	35,900	0.10 ▲	0.28	35,900	36,400	35,900	420	15,078,000
23/11/2021	35,900	-0.30 ▼	-0.84	36,200	36,200	35,900	430	15,437,000
22/11/2021	36,200	0.20 ▲	0.55	36,000	36,400	35,900	2,050	74,210,000
19/11/2021	36,000	-0.40 ▼	-1.11	36,400	36,400	35,900	740	26,640,000
18/11/2021	36,400	0.30 ▲	0.82	36,100	36,500	35,900	2,390	86,996,000
17/11/2021	36,100	0.30 ▲	0.83	36,100	36,400	36,050	880	31,768,000
16/11/2021	36,100	-0.40 ▼	-1.11	36,500	36,600	36,100	430	15,523,000
15/11/2021	36,500	0.65 ▲	1.78	35,850	36,500	35,950	1,650	60,225,000
13/11/2021	33,350	-2.45 ▼	-7.35	35,800	36,100	35,850	1,000	33,350,000
12/11/2021	35,850	0.05 ▲	0.14	35,800	36,100	35,850	660	23,661,000
11/11/2021	35,800	-1.10 ▼	-3.07	36,900	37,000	35,700	1,490	53,342,000
10/11/2021	36,900	-0.10 ▼	-0.27	37,000	36,900	36,700	770	28,413,000
09/11/2021	37,000	-0.10 ▼	-0.27	37,100	37,400	36,600	2,280	84,360,000
08/11/2021	37,100	-0.40 ▼	-1.08	37,500	37,900	36,400	1,320	48,972,000
05/11/2021	37,500	1.00 ▲	2.67	36,500	37,500	36,600	2,810	105,375,000
03/11/2021	36,500	0.40 ▲	1.10	36,100	36,700	35,900	900	32,850,000
02/11/2021	36,100	-0.10 ▼	-0.28	36,200	36,200	35,800	450	16,245,000
01/11/2021	36,200	0.60 ▲	1.66	35,600	36,500	35,800	1,430	51,766,000
29/10/2021	35,600	-0.35 ▼	-0.98	35,950	35,900	35,600	1,580	56,248,000
28/10/2021	35,950	0.85 ▲	2.36	35,100	36,000	35,200	1,630	58,598,500
27/10/2021	35,100	0.50 ▲	1.42	34,600	36,000	34,600	1,930	67,743,000
26/10/2021	34,600	-0.40 ▼	-1.16	35,000	35,000	34,400	530	18,338,000
25/10/2021	35,000	0.30 ▲	0.86	35,000	35,300	34,400	500	17,500,000
23/10/2021	35,000	-0.20 ▼	-0.57	35,000	35,000	34,500	710	24,850,000
22/10/2021	35,000	-0.20 ▼	-0.57	35,000	35,000	34,500	710	24,850,000
21/10/2021	35,000	0.15 ▲	0.43	35,000	35,900	35,000	3,280	114,800,000
20/10/2021	35,000	-1.00 ▼	-2.86	36,000	36,000	35,000	6,850	239,750,000
19/10/2021	36,000	-0.70 ▼	-1.94	36,700	36,900	35,200	1,020	36,720,000
18/10/2021	36,700	1.70 ▲	4.63	35,000	36,700	35,100	2,900	106,430,000
16/10/2021	35,000	-0.45 ▼	-1.29	35,450	37,900	35,000	7,140	249,900,000
15/10/2021	35,000	-0.45 ▼	-1.29	35,450	37,900	35,000	7,140	249,900,000
14/10/2021	35,450	0.85 ▲	2.40	34,600	35,500	34,800	2,390	84,725,500
13/10/2021	34,600	0.10 ▲	0.29	34,500	35,000	34,500	700	24,220,000
12/10/2021	34,500	0.20 ▲	0.58	34,500	35,400	34,500	1,070	36,915,000
11/10/2021	34,500	-0.85 ▼	-2.46	35,350	36,300	33,600	440	15,180,000
08/10/2021	35,350	-0.45 ▼	-1.27	35,800	35,550	33,600	2,650	93,677,500
07/10/2021	35,800	-0.70 ▼	-1.96	36,500	36,000	35,000	460	16,468,000
06/10/2021	36,500	0.10 ▲	0.27	36,500	36,850	36,500	590	21,535,000
05/10/2021	36,500	1.50 ▲	4.11	35,000	37,450	33,050	14,710	536,915,000
04/10/2021	35,000	0.10 ▲	0.29	35,000	37,000	33,500	3,390	118,650,000
01/10/2021	35,000	-1.50 ▼	-4.29	36,500	35,900	34,000	1,740	60,900,000
30/09/2021	36,500	0.90 ▲	2.47	35,600	37,000	35,600	2,180	79,570,000
29/09/2021	35,600	2.30 ▲	6.46	33,300	35,600	31,100	16,160	575,296,000
28/09/2021	33,300	-2.05 ▼	-6.16	33,300	33,300	31,000	9,770	325,341,000
27/09/2021	33,300	-2.45 ▼	-7.36	35,750	36,000	33,300	3,510	116,883,000
24/09/2021	35,750	2.30 ▲	6.43	33,450	35,750	31,150	16,000	572,000,000
23/09/2021	33,450	-2.50 ▼	-7.47	35,950	35,950	33,450	8,860	296,367,000
22/09/2021	35,950	-2.70 ▼	-7.51	38,650	36,500	35,950	10,700	384,665,000
21/09/2021	38,650	-2.90 ▼	-7.50	41,550	40,000	38,650	10,710	413,941,500
20/09/2021	41,550	2.05 ▲	4.93	39,500	41,600	39,600	6,230	258,856,500
17/09/2021	39,500	0.60 ▲	1.52	38,900	41,500	36,200	25,120	992,240,000
16/09/2021	38,900	-2.90 ▼	-7.46	41,800	44,700	38,900	24,460	951,494,000
15/09/2021	41,800	2.70 ▲	6.46	39,100	41,800	41,800	2,050	85,690,000
14/09/2021	39,100	2.55 ▲	6.52	36,550	39,100	39,100	3,120	121,992,000
13/09/2021	36,550	2.35 ▲	6.43	34,200	36,550	36,550	3,400	124,270,000
11/09/2021	34,200	2.20 ▲	6.43	32,000	34,200	34,200	8,180	279,756,000
10/09/2021	34,200	2.20 ▲	6.43	32,000	34,200	34,200	8,180	279,756,000
09/09/2021	32,000	-1.00 ▼	-3.13	33,000	34,100	32,000	19,620	627,840,000
08/09/2021	33,000	-1.20 ▼	-3.64	34,200	34,500	33,000	12,900	425,700,000
07/09/2021	34,200	2.20 ▲	6.43	32,000	34,200	32,500	6,350	217,170,000
06/09/2021	33,100	1.20 ▲	3.63	31,900	33,900	31,900	12,420	411,102,000
05/09/2021	30,200	-0.25 ▼	-0.83	30,450	30,700	30,500	17,600	531,520,000
03/09/2021	30,700	0.25 ▲	0.81	30,450	30,700	30,500	270	8,289,000
01/09/2021	31,900	-2.40 ▼	-7.52	34,300	36,100	31,900	19,370	617,903,000
31/08/2021	32,900	0.80 ▲	2.43	32,100	34,300	32,900	12,040	396,116,000
30/08/2021	32,100	2.20 ▲	6.85	32,100	34,300	32,100	25,760	826,896,000
27/08/2021	32,100	0.20 ▲	0.62	31,900	34,100	32,100	24,950	800,895,000
26/08/2021	31,900	2.05 ▲	6.43	29,850	31,900	31,900	3,160	100,804,000
25/08/2021	29,850	1.95 ▲	6.53	27,900	29,850	29,000	9,080	271,038,000
24/08/2021	27,900	-2.10 ▼	-7.53	30,000	32,100	27,900	17,910	499,689,000
23/08/2021	30,000	-2.00 ▼	-6.67	32,000	32,000	30,000	6,810	204,300,000
20/08/2021	32,000	1.00 ▲	3.13	31,000	32,900	31,200	8,150	260,800,000
19/08/2021	31,000	0.20 ▲	0.65	30,800	32,700	31,000	11,590	359,290,000
18/08/2021	30,800	-2.20 ▼	-7.14	33,000	34,200	30,800	10,520	324,016,000
17/08/2021	33,000	2.00 ▲	6.06	31,000	33,150	30,600	12,710	419,430,000
16/08/2021	31,000	-2.25 ▼	-7.26	33,250	35,000	31,000	7,330	227,230,000
13/08/2021	33,250	-2.45 ▼	-7.37	35,700	36,100	33,250	3,370	112,052,500
12/08/2021	35,700	2.00 ▲	5.60	33,700	36,050	35,700	17,620	629,034,000
11/08/2021	33,700	2.20 ▲	6.53	31,500	33,700	31,500	9,930	334,641,000
10/08/2021	31,500	-0.40 ▼	-1.27	31,900	32,100	31,500	1,050	33,075,000
09/08/2021	31,900	1.60 ▲	5.02	30,300	31,900	30,900	2,760	88,044,000
06/08/2021	30,300	0.10 ▲	0.33	30,200	31,900	30,300	3,670	111,201,000
05/08/2021	30,200	0.50 ▲	1.66	29,700	31,200	30,000	17,600	531,520,000
04/08/2021	29,700	-1.00 ▼	-3.37	30,700	31,000	29,700	2,070	61,479,000
03/08/2021	30,700	0.25 ▲	0.81	30,450	30,700	30,500	270	8,289,000
02/08/2021	30,450	0.05 ▲	0.16	30,400	30,700	30,100	1,710	52,069,500
30/07/2021	30,400	0.10 ▲	0.33	30,300	30,500	30,000	800	24,320,000
29/07/2021	30,300	-0.20 ▼	-0.66	30,500	30,600	29,800	1,340	40,602,000
28/07/2021	30,500	-0.55 ▼	-1.80	31,050	31,100	30,050	1,500	45,750,000
27/07/2021	31,050	-0.65 ▼	-2.09	31,700	31,700	30,100	1,470	45,643,500
26/07/2021	31,700	-1.00 ▼	-3.15	32,700	32,000	31,000	1,270	40,259,000
23/07/2021	32,700	1.55 ▲	4.74	31,150	33,300	32,000	2,790	91,233,000
21/07/2021	29,000	-0.05 ▼	-0.17	29,000	29,400	28,600	1,220	35,380,000
20/07/2021	29,000	-0.10 ▼	-0.34	29,000	30,000	28,900	630	18,270,000
19/07/2021	29,000	-0.30 ▼	-1.03	29,300	29,600	28,600	1,040	30,160,000
17/07/2021	29,300	1.20 ▲	4.10	28,100	30,000	29,100	1,330	38,969,000
16/07/2021	29,300	1.20 ▲	4.10	28,100	30,000	29,100	1,330	38,969,000
15/07/2021	28,100	-1.30 ▼	-4.63	29,400	29,400	28,000	410	11,521,000
14/07/2021	29,400	0.10 ▲	0.34	29,300	29,400	29,000	300	8,820,000
13/07/2021	29,300	-0.20 ▼	-0.68	29,500	29,700	28,050	800	23,440,000
12/07/2021	29,500	-1.25 ▼	-4.24	30,750	30,750	28,600	1,960	57,820,000
09/07/2021	30,750	0.15 ▲	0.49	30,600	32,200	30,000	2,210	67,957,500
08/07/2021	30,600	-0.10 ▼	-0.33	30,700	32,800	30,600	3,870	118,422,000
07/07/2021	30,700	-1.00 ▼	-3.26	31,700	33,700	29,500	2,100	64,470,000
06/07/2021	31,700	-1.45 ▼	-4.57	33,150	35,450	31,700	9,840	311,928,000
05/07/2021	33,150	2.15 ▲	6.49	31,000	33,150	30,500	8,200	271,830,000
02/07/2021	31,000	1.00 ▲	3.23	30,000	31,600	29,600	2,850	88,350,000
01/07/2021	30,000	0.40 ▲	1.33	29,600	30,000	29,600	930	27,900,000
30/06/2021	29,600	-0.40 ▼	-1.35	30,000	30,000	29,500	320	9,472,000
29/06/2021	30,000	-0.10 ▼	-0.33	30,000	30,000	29,800	440	13,200,000
28/06/2021	30,000	-0.05 ▼	-0.17	30,000	30,100	29,500	490	14,700,000
25/06/2021	30,000	-0.30 ▼	-1.00	30,300	30,500	29,500	650	19,500,000
24/06/2021	30,300	-0.10 ▼	-0.33	30,400	30,500	30,100	530	16,059,000
23/06/2021	30,400	-0.05 ▼	-0.16	30,450	30,950	29,100	710	21,584,000
22/06/2021	30,450	1.95 ▲	6.40	28,500	30,450	28,000	10,520	320,334,000
21/06/2021	28,500	-0.20 ▼	-0.70	28,700	28,700	28,200	170	4,845,000
20/06/2021	28,700	-0.10 ▼	-0.35	28,700	28,700	28,500	340	9,758,000
18/06/2021	28,700	-0.10 ▼	-0.35	28,700	28,700	28,500	340	9,758,000
17/06/2021	28,700	-0.20 ▼	-0.70	28,700	28,850	28,500	1,800	51,660,000
16/06/2021	28,700	-0.10 ▼	-0.35	28,800	28,800	28,400	760	21,812,000
15/06/2021	28,800	0.30 ▲	1.04	28,500	28,800	28,600	680	19,584,000
14/06/2021	28,500	-0.90 ▼	-3.16	29,400	29,500	28,500	2,350	66,975,000
11/06/2021	29,400	-0.20 ▼	-0.68	29,600	29,600	29,000	790	23,226,000
10/06/2021	29,600	-0.25 ▼	-0.84	29,850	29,850	28,500	1,280	37,888,000
09/06/2021	29,850	-0.10 ▼	-0.34	29,950	30,000	28,500	1,130	33,730,500
08/06/2021	29,950	-0.05 ▼	-0.17	30,000	30,000	28,100	1,130	33,843,500
07/06/2021	30,000	0.05 ▲	0.17	29,950	30,050	28,000	3,740	112,200,000
04/06/2021	29,950	0.10 ▲	0.33	29,850	30,500	29,800	720	21,564,000
03/06/2021	29,850	1.95 ▲	6.53	27,900	29,850	27,000	4,090	122,086,500
02/06/2021	27,900	-2.10 ▼	-7.53	30,000	29,000	27,900	3,950	110,205,000
01/06/2021	30,000	-2.00 ▼	-6.67	32,000	31,900	29,800	7,250	217,500,000
31/05/2021	32,000	-0.70 ▼	-2.19	32,700	32,800	30,450	18,800	601,600,000
28/05/2021	32,700	1.70 ▲	5.20	31,000	32,800	28,900	77,020	2,518,554,000
27/05/2021	31,000	1.40 ▲	4.52	29,600	31,650	29,600	15,890	492,590,000
26/05/2021	29,600	1.90 ▲	6.42	27,700	29,600	27,500	6,050	179,080,000
25/05/2021	27,700	-1.25 ▼	-4.51	28,950	30,950	26,950	26,170	724,909,000
24/05/2021	28,950	-2.15 ▼	-7.43	31,100	30,400	28,950	9,170	265,471,500
21/05/2021	31,100	-0.90 ▼	-2.89	32,000	31,500	29,800	9,140	284,254,000
20/05/2021	32,000	0.60 ▲	1.88	31,400	33,550	29,250	25,850	827,200,000
19/05/2021	31,400	2.05 ▲	6.53	29,350	31,400	31,150	10,460	328,444,000
18/05/2021	29,350	1.90 ▲	6.47	27,450	29,350	29,350	47,990	1,408,506,500
17/05/2021	27,450	1.75 ▲	6.38	25,700	27,450	27,450	2,390	65,605,500
15/05/2021	25,700	1.65 ▲	6.42	24,050	25,700	25,700	11,170	287,069,000
14/05/2021	25,700	1.65 ▲	6.42	24,050	25,700	25,700	11,170	287,069,000
13/05/2021	24,050	1.55 ▲	6.44	22,500	24,050	24,050	13,600	327,080,000
12/05/2021	22,500	1.45 ▲	6.44	21,050	22,500	22,500	7,980	179,550,000
11/05/2021	21,050	1.35 ▲	6.41	19,700	21,050	21,050	8,580	180,609,000
10/05/2021	19,700	1.25 ▲	6.35	18,450	19,700	19,700	7,880	155,236,000
07/05/2021	18,450	1.20 ▲	6.50	17,250	18,450	18,450	9,410	173,614,500
06/05/2021	17,250	1.10 ▲	6.38	16,150	17,250	17,250	14,480	249,780,000
05/05/2021	16,150	1.05 ▲	6.50	15,100	16,150	15,100	11,900	192,185,000
04/05/2021	15,100	0.10 ▲	0.66	15,000	15,100	14,800	2,950	44,545,000
03/05/2021	14,850	0.95 ▲	6.40	13,900	14,850	14,850	160	2,376,000
30/04/2021	15,000	0.30 ▲	2.00	14,700	15,200	14,650	2,830	42,450,000
29/04/2021	15,000	0.30 ▲	2.00	14,700	15,200	14,650	2,830	42,450,000
28/04/2021	14,700	0.10 ▲	0.68	14,600	14,700	14,150	3,080	45,276,000
27/04/2021	14,600	0.10 ▲	0.68	14,500	14,600	14,000	1,640	23,944,000
26/04/2021	14,500	-0.10 ▼	-0.69	14,600	15,000	14,200	2,390	34,655,000
23/04/2021	14,600	-0.15 ▼	-1.03	14,750	15,200	13,800	2,660	38,836,000
22/04/2021	14,750	-0.25 ▼	-1.69	15,000	15,200	13,950	2,920	43,070,000
20/04/2021	15,000	-0.70 ▼	-4.67	15,700	15,650	14,800	3,990	59,850,000
19/04/2021	15,700	0.30 ▲	1.91	15,400	16,000	15,500	5,040	79,128,000
17/04/2021	15,400	0.80 ▲	5.19	14,600	15,400	14,500	9,710	149,534,000
16/04/2021	15,400	0.80 ▲	5.19	14,600	15,400	14,500	9,710	149,534,000
15/04/2021	14,600	-0.05 ▼	-0.34	14,600	14,800	14,500	4,240	61,904,000
14/04/2021	14,600	-0.10 ▼	-0.68	14,600	14,700	14,300	3,440	50,224,000
13/04/2021	14,600	-0.40 ▼	-2.74	15,000	15,000	14,500	4,110	60,006,000
12/04/2021	15,000	-0.20 ▼	-1.33	15,200	15,250	14,500	3,550	53,250,000
11/04/2021	15,200	0.70 ▲	4.61	14,500	15,400	14,600	920	13,984,000
09/04/2021	15,200	0.70 ▲	4.61	14,500	15,400	14,600	4,780	72,656,000
08/04/2021	14,500	-0.10 ▼	-0.69	14,500	14,550	14,300	4,250	61,625,000
07/04/2021	14,500	0.70 ▲	4.83	13,800	14,750	13,850	16,280	236,060,000
06/04/2021	13,800	-0.10 ▼	-0.72	13,900	13,950	13,800	2,640	36,432,000
05/04/2021	13,900	0.05 ▲	0.36	13,900	13,950	13,900	4,000	55,600,000
04/04/2021	14,850	0.95 ▲	6.40	13,900	13,900	13,700	160	2,376,000
02/04/2021	13,900	-0.20 ▼	-1.44	13,900	13,900	13,700	1,790	24,881,000
01/04/2021	13,900	-0.10 ▼	-0.72	13,900	13,900	13,800	2,110	29,329,000
31/03/2021	13,900	-0.05 ▼	-0.36	13,950	14,000	13,900	1,350	18,765,000
30/03/2021	13,950	-0.05 ▼	-0.36	13,950	14,000	13,700	1,590	22,180,500
29/03/2021	13,950	0.35 ▲	2.51	13,600	13,950	13,450	2,450	34,177,500
28/03/2021	13,600	-0.10 ▼	-0.74	13,700	13,700	13,400	3,690	50,184,000
26/03/2021	13,600	-0.10 ▼	-0.74	13,700	13,700	13,400	3,690	50,184,000
25/03/2021	13,700	-0.30 ▼	-2.19	13,700	13,700	13,400	1,970	26,989,000
24/03/2021	13,700	0.10 ▲	0.73	13,600	13,850	13,500	4,880	66,856,000
23/03/2021	13,600	-0.30 ▼	-2.21	13,900	13,950	13,600	2,900	39,440,000
22/03/2021	13,900	-0.10 ▼	-0.72	13,900	14,000	13,600	2,800	38,920,000
19/03/2021	13,900	0.10 ▲	0.72	13,900	14,000	13,800	1,870	25,993,000
18/03/2021	13,900	-0.10 ▼	-0.72	14,000	14,050	13,800	6,500	90,350,000
17/03/2021	14,000	-0.15 ▼	-1.07	14,150	14,150	13,800	3,840	53,760,000
16/03/2021	14,150	-0.10 ▼	-0.71	14,250	14,300	14,000	3,300	46,695,000
15/03/2021	14,250	0.05 ▲	0.35	14,200	14,300	14,000	2,160	30,780,000
12/03/2021	14,200	0.15 ▲	1.06	14,050	14,200	14,000	4,190	59,498,000
11/03/2021	14,050	-0.05 ▼	-0.36	14,100	14,150	13,800	3,540	49,737,000
10/03/2021	14,100	0.30 ▲	2.13	13,800	14,150	13,800	2,730	38,493,000
09/03/2021	13,800	-0.45 ▼	-3.26	14,250	14,250	13,800	4,030	55,614,000
08/03/2021	14,250	-0.25 ▼	-1.75	14,500	14,400	13,900	7,400	105,450,000
07/03/2021	14,500	-0.30 ▼	-2.07	14,500	14,500	14,000	2,080	30,160,000
05/03/2021	14,500	-0.30 ▼	-2.07	14,500	14,500	14,000	2,080	30,160,000
04/03/2021	14,500	0.60 ▲	4.14	13,900	14,850	13,950	12,030	174,435,000
03/03/2021	13,900	0.90 ▲	6.47	13,000	13,900	13,050	17,340	241,026,000
02/03/2021	13,000	0.10 ▲	0.77	13,000	13,100	13,000	1,880	24,440,000
01/03/2021	13,000	-0.05 ▼	-0.38	13,000	13,100	12,850	1,740	22,620,000
26/02/2021	13,000	-0.20 ▼	-1.54	13,000	13,000	12,700	2,510	32,630,000
25/02/2021	13,000	0.05 ▲	0.38	13,000	13,150	13,000	820	10,660,000
24/02/2021	13,000	-0.15 ▼	-1.15	13,150	13,200	12,950	1,540	20,020,000
23/02/2021	13,150	0.05 ▲	0.38	13,100	13,200	12,900	1,960	25,774,000
22/02/2021	13,100	0.15 ▲	1.15	13,100	13,350	13,100	3,980	52,138,000
20/02/2021	13,100	0.30 ▲	2.29	12,800	13,150	12,800	5,180	67,858,000
19/02/2021	13,100	0.30 ▲	2.29	12,800	13,150	12,800	5,180	67,858,000
18/02/2021	12,800	0.00 ■■	0.00	12,800	12,800	12,500	1,230	15,744,000
17/02/2021	12,800	0.05 ▲	0.39	12,750	12,800	12,650	1,390	17,792,000
09/02/2021	12,750	0.05 ▲	0.39	12,700	12,900	12,500	1,240	15,810,000
08/02/2021	12,700	0.20 ▲	1.57	12,500	12,700	12,300	950	12,065,000
07/02/2021	12,500	-0.20 ▼	-1.60	12,700	12,900	12,350	2,550	31,875,000
05/02/2021	12,500	-0.20 ▼	-1.60	12,700	12,900	12,350	2,550	31,875,000
05/01/2021	13,250	0.05 ▲	0.38	13,250	13,300	13,200	740	9,805,000
04/01/2021	13,250	0.50 ▲	3.77	12,750	13,300	12,750	8,240	109,180,000
01/01/2021	12,750	-0.05 ▼	-0.39	12,800	12,850	12,650	24,610	313,777,500
31/12/2020	12,750	-0.05 ▼	-0.39	12,800	12,850	12,650	24,610	313,777,500
30/12/2020	12,800	0.05 ▲	0.39	12,750	12,850	12,750	63,300	810,240,000
29/12/2020	12,750	0.10 ▲	0.78	12,700	12,850	12,700	1,669	21,279,750
28/12/2020	12,700	-0.20 ▼	-1.57	12,900	13,000	12,550	5,268	66,903,600
27/12/2020	12,900	0.40 ▲	3.10	12,550	13,050	12,550	2,032	26,212,800
25/12/2020	12,900	0.40 ▲	3.10	12,550	13,050	12,550	2,032	26,212,800
24/12/2020	12,550	-0.80 ▼	-6.37	13,300	13,050	12,500	6,000	75,300,000
23/12/2020	13,300	0.40 ▲	3.01	12,900	13,600	13,100	9,344	124,275,200
22/12/2020	12,900	0.30 ▲	2.33	12,650	13,000	12,500	11,615	149,833,500
21/12/2020	12,650	0.00 ■■	0.00	12,700	12,750	12,350	4,449	56,279,850
20/12/2020	12,700	0.00 ■■	0.00	12,700	12,800	12,550	1,535	19,494,500
18/12/2020	12,700	0.00 ■■	0.00	12,700	12,800	12,550	1,535	19,494,500
17/12/2020	12,700	-0.20 ▼	-1.57	12,900	12,900	12,600	2,079	26,403,300
16/12/2020	12,900	0.50 ▲	3.88	12,450	12,950	12,450	8,369	107,960,100
15/12/2020	12,450	0.10 ▲	0.80	12,300	12,500	12,100	3,088	38,445,600
14/12/2020	12,300	0.00 ■■	0.00	12,300	12,300	12,200	2,906	35,743,800
13/12/2020	12,300	0.00 ■■	0.00	12,300	12,300	12,000	1,613	19,839,900
11/12/2020	12,300	0.00 ■■	0.00	12,300	12,300	12,000	1,613	19,839,900
10/12/2020	12,300	-0.10 ▼	-0.81	12,450	12,500	12,250	2,084	25,633,200
09/12/2020	12,450	-0.10 ▼	-0.80	12,500	12,550	12,450	1,906	23,729,700
08/12/2020	12,500	0.20 ▲	1.60	12,300	12,600	12,300	1,347	16,837,500
07/12/2020	12,300	0.30 ▲	2.44	12,000	12,300	12,000	1,963	24,144,900
04/12/2020	11,900	-0.05 ▼	-0.42	11,950	12,100	11,900	14,650	174,335,000
03/12/2020	11,950	-0.10 ▼	-0.84	12,000	12,000	11,900	1,691	20,207,450
02/12/2020	12,000	0.00 ■■	0.00	12,000	12,050	11,800	818	9,816,000
01/12/2020	12,000	-0.10 ▼	-0.83	12,050	12,050	11,850	2,020	24,240,000
30/11/2020	12,050	0.05 ▲	0.41	12,050	12,100	11,900	14,270	171,953,500
28/11/2020	12,050	0.10 ▲	0.83	11,950	12,100	11,900	26,730	322,096,500
27/11/2020	12,050	0.10 ▲	0.83	11,950	12,100	11,900	26,730	322,096,500
26/11/2020	11,950	-0.05 ▼	-0.42	12,000	11,950	11,650	21,050	251,547,500
25/11/2020	12,000	-0.20 ▼	-1.67	12,000	12,000	11,800	9,410	112,920,000
24/11/2020	12,000	-0.15 ▼	-1.25	12,150	12,150	11,900	44,680	536,160,000
23/11/2020	12,150	-0.15 ▼	-1.23	12,150	12,200	11,900	30,790	374,098,500
20/11/2020	12,150	0.00 ■■	0.00	12,150	12,300	12,100	4,821	58,575,150
19/11/2020	12,150	0.10 ▲	0.82	12,050	12,200	12,000	1,095	13,304,250
18/11/2020	12,050	-0.15 ▼	-1.24	12,200	12,600	11,650	23,840	287,272,000
17/11/2020	12,200	-0.10 ▼	-0.82	12,300	12,350	12,200	1,113	13,578,600
16/11/2020	12,300	0.10 ▲	0.81	12,200	12,700	12,100	2,473	30,417,900
13/11/2020	12,200	-0.20 ▼	-1.64	12,400	12,400	12,150	1,488	18,153,600
12/11/2020	12,400	0.00 ■■	0.00	12,400	12,400	12,100	1,593	19,753,200
11/11/2020	12,400	0.00 ■■	0.00	12,400	12,450	12,300	1,704	21,129,600
10/11/2020	12,400	0.10 ▲	0.81	12,350	12,500	12,200	2,500	31,000,000
09/11/2020	12,350	-0.20 ▼	-1.62	12,500	12,500	12,350	727	8,978,450
08/11/2020	12,500	-0.10 ▼	-0.80	12,600	12,600	12,300	718	8,975,000
06/11/2020	12,500	-0.10 ▼	-0.80	12,600	12,600	12,300	718	8,975,000
05/11/2020	12,600	0.00 ■■	0.00	12,550	12,600	12,500	1,060	13,356,000
04/11/2020	12,550	0.10 ▲	0.80	12,500	12,600	12,400	2,677	33,596,350
03/11/2020	12,500	-0.10 ▼	-0.80	12,600	12,600	12,400	1,159	14,487,500
02/11/2020	12,600	0.20 ▲	1.59	12,450	12,800	12,400	2,769	34,889,400
30/10/2020	12,450	0.00 ■■	0.00	12,400	12,450	12,350	2,946	36,677,700
29/10/2020	12,400	-0.10 ▼	-0.81	12,500	12,550	12,150	1,192	14,780,800
28/10/2020	12,500	0.10 ▲	0.80	12,400	12,700	12,300	3,216	40,200,000
27/10/2020	12,400	-0.20 ▼	-1.61	12,600	12,600	12,050	2,585	32,054,000
26/10/2020	12,600	0.40 ▲	3.17	12,150	12,900	12,300	6,278	79,102,800
23/10/2020	12,150	-0.20 ▼	-1.65	12,300	12,350	12,000	1,173	14,251,950
22/10/2020	12,300	0.10 ▲	0.81	12,250	12,300	12,250	1,733	21,315,900
21/10/2020	12,250	-0.10 ▼	-0.82	12,350	12,450	12,250	3,833	46,954,250
20/10/2020	12,350	-0.10 ▼	-0.81	12,400	12,450	12,300	1,678	20,723,300
19/10/2020	12,400	0.10 ▲	0.81	12,350	12,500	12,350	2,606	32,314,400
16/10/2020	12,350	-0.10 ▼	-0.81	12,400	12,500	12,300	1,350	16,672,500
15/10/2020	12,400	0.10 ▲	0.81	12,300	12,450	12,300	35,080	434,992,000
14/10/2020	12,300	-0.10 ▼	-0.81	12,400	12,500	12,250	5,328	65,534,400
13/10/2020	12,400	-0.40 ▼	-3.23	12,750	12,750	12,200	5,662	70,208,800
12/10/2020	12,750	-0.30 ▼	-2.35	13,050	13,050	12,750	3,860	49,215,000
10/10/2020	13,050	0.20 ▲	1.53	12,900	13,050	12,750	2,131	27,809,550
09/10/2020	13,050	0.20 ▲	1.53	12,900	13,050	12,750	2,131	27,809,550
08/10/2020	12,900	-0.20 ▼	-1.55	13,050	13,150	12,900	3,879	50,039,100
07/10/2020	13,050	-0.30 ▼	-2.30	13,300	13,300	12,900	2,747	35,848,350
06/10/2020	13,300	0.30 ▲	2.26	13,050	13,300	12,900	6,092	81,023,600
05/10/2020	13,050	0.10 ▲	0.77	13,000	13,100	12,850	3,763	49,107,150
02/10/2020	13,000	0.00 ■■	0.00	13,000	13,250	12,900	4,823	62,699,000
01/10/2020	13,000	0.30 ▲	2.31	12,700	13,100	12,800	3,875	50,375,000
30/09/2020	12,700	-0.30 ▼	-2.36	13,000	13,000	12,700	4,868	61,823,600
29/09/2020	13,000	0.00 ■■	0.00	13,000	13,150	12,900	4,676	60,788,000
28/09/2020	13,000	-0.40 ▼	-3.08	13,450	13,450	13,000	7,349	95,537,000
25/09/2020	13,450	-0.40 ▼	-2.97	13,800	13,800	13,400	2,419	32,535,550
24/09/2020	13,800	0.00 ■■	0.00	13,850	13,850	13,700	4,890	67,482,000
23/09/2020	13,850	0.50 ▲	3.61	13,350	13,950	13,350	9,380	129,913,000
22/09/2020	13,350	-0.10 ▼	-0.75	13,400	13,400	13,200	2,754	36,765,900
21/09/2020	13,400	0.00 ■■	0.00	13,400	13,500	13,200	6,658	89,217,200
18/09/2020	13,400	0.00 ■■	0.00	13,450	13,500	13,200	4,722	63,274,800
17/09/2020	13,450	-0.20 ▼	-1.49	13,600	0	0	7,518	101,117,100
16/09/2020	13,600	-0.10 ▼	-0.74	13,700	13,800	13,500	4,677	63,607,200
15/09/2020	13,700	-0.30 ▼	-2.19	13,950	14,000	13,700	5,199	71,226,300
14/09/2020	13,950	0.00 ■■	0.00	13,900	14,050	13,750	6,638	92,600,100
11/09/2020	13,900	0.00 ■■	0.00	13,900	13,900	13,700	3,508	48,761,200
10/09/2020	13,900	-0.50 ▼	-3.60	14,450	14,400	13,700	6,292	87,458,800
09/09/2020	14,450	0.25 ▲	1.73	14,200	14,500	13,950	57,700	833,765,000
08/09/2020	14,200	0.40 ▲	2.82	13,850	14,500	13,500	10,197	144,797,400
07/09/2020	13,850	0.90 ▲	6.50	12,950	13,850	13,050	18,339	253,995,150
05/09/2020	12,950	-0.40 ▼	-3.09	13,300	13,200	12,900	3,385	43,835,750
04/09/2020	12,950	-0.40 ▼	-3.09	13,300	13,200	12,900	3,385	43,835,750
03/09/2020	13,300	0.20 ▲	1.50	13,100	13,300	13,000	6,772	90,067,600
01/09/2020	13,100	0.20 ▲	1.53	12,950	13,100	12,750	2,582	33,824,200
31/08/2020	12,950	-0.20 ▼	-1.54	13,100	13,100	12,800	6,128	79,357,600
28/08/2020	13,100	-0.20 ▼	-1.53	13,250	13,300	12,800	4,188	54,862,800
27/08/2020	13,250	-0.40 ▼	-3.02	13,600	13,600	12,900	3,947	52,297,750
26/08/2020	13,600	0.10 ▲	0.74	13,500	14,000	13,200	7,568	102,924,800
25/08/2020	13,500	0.70 ▲	5.19	12,800	13,650	13,000	11,913	160,825,500
24/08/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,050	10,317	132,057,600
22/08/2020	12,000	0.00 ■■	0.00	12,000	12,100	11,900	2,321	27,852,000
21/08/2020	12,000	0.00 ■■	0.00	12,000	12,100	11,900	2,321	27,852,000
20/08/2020	12,000	-0.10 ▼	-0.83	12,050	12,100	11,900	2,166	25,992,000
19/08/2020	12,050	0.00 ■■	0.00	12,100	12,250	11,900	1,415	17,050,750
18/08/2020	12,100	-0.10 ▼	-0.83	12,200	12,300	12,100	1,360	16,456,000
17/08/2020	12,200	0.50 ▲	4.10	11,700	12,500	11,700	6,234	76,054,800
14/08/2020	11,700	-0.10 ▼	-0.85	11,750	11,800	11,650	2,167	25,353,900
13/08/2020	11,750	-0.20 ▼	-1.70	11,900	11,950	11,600	4,057	47,669,750
12/08/2020	11,900	0.00 ■■	0.00	11,950	12,000	11,700	2,425	28,857,500
11/08/2020	11,950	0.30 ▲	2.51	11,700	12,150	11,500	3,808	45,505,600
10/08/2020	11,700	0.50 ▲	4.27	11,150	11,750	11,000	4,356	50,965,200
07/08/2020	11,150	0.10 ▲	0.90	11,100	11,300	10,950	1,165	12,989,750
06/08/2020	11,150	0.00 ■■	0.00	11,150	11,200	10,950	940	10,481,000
05/08/2020	11,150	0.00 ■■	0.00	11,150	11,200	10,950	1,661	18,520,150
04/08/2020	11,150	0.20 ▲	1.79	10,950	11,600	11,000	3,797	42,336,550
03/08/2020	10,950	0.40 ▲	3.65	10,600	11,000	10,750	3,202	35,061,900
31/07/2020	10,600	0.30 ▲	2.83	10,300	10,700	10,000	2,516	26,669,600
30/07/2020	10,300	0.20 ▲	1.94	10,150	10,400	10,050	1,946	20,043,800
29/07/2020	10,150	-0.70 ▼	-6.90	10,850	10,850	10,100	2,650	26,897,500
28/07/2020	10,850	0.40 ▲	3.69	10,500	10,900	10,000	1,505	16,329,250
27/07/2020	10,500	-0.80 ▼	-7.62	11,250	10,600	10,500	8,732	91,686,000
26/07/2020	11,250	-0.80 ▼	-7.11	12,050	12,050	11,250	6,452	72,585,000
24/07/2020	11,250	-0.80 ▼	-7.11	12,050	12,050	11,250	6,452	72,585,000
23/07/2020	12,050	0.00 ■■	0.00	12,050	12,300	12,000	2,930	35,306,500
22/07/2020	12,050	-0.80 ▼	-6.64	12,800	12,800	12,050	4,300	51,815,000
21/07/2020	12,800	-0.40 ▼	-3.13	13,250	13,250	12,500	5,041	64,524,800
20/07/2020	13,250	-0.20 ▼	-1.51	13,400	13,400	13,000	1,625	21,531,250
19/07/2020	13,400	-1.30 ▼	-9.70	14,650	13,400	12,650	3,088	41,379,200
17/07/2020	13,400	-1.30 ▼	-9.70	14,650	13,400	12,650	3,088	41,379,200
16/07/2020	14,650	0.30 ▲	2.05	14,350	14,700	14,300	4,458	65,309,700
15/07/2020	14,350	-0.40 ▼	-2.79	14,700	14,700	14,350	2,985	42,834,750
14/07/2020	14,700	-0.20 ▼	-1.36	14,900	14,900	14,700	4,377	64,341,900
13/07/2020	14,900	0.60 ▲	4.03	14,350	15,000	14,500	10,873	162,007,700
11/07/2020	14,350	0.30 ▲	2.09	14,100	14,400	14,100	6,099	87,520,650
10/07/2020	14,350	0.30 ▲	2.09	14,100	14,400	14,100	6,099	87,520,650
09/07/2020	14,100	0.50 ▲	3.55	13,600	14,100	13,800	5,745	81,004,500
08/07/2020	13,600	0.20 ▲	1.47	13,400	13,600	13,300	4,223	57,432,800
07/07/2020	13,300	0.10 ▲	0.75	13,200	13,600	13,200	5,207	69,253,100
06/07/2020	13,200	-0.40 ▼	-3.03	13,550	13,800	13,200	6,065	80,058,000
05/07/2020	13,550	0.10 ▲	0.74	13,500	13,600	13,400	2,071	28,062,050
03/07/2020	13,550	0.10 ▲	0.74	13,500	13,600	13,400	2,071	28,062,050
02/07/2020	13,500	0.00 ■■	0.00	13,500	14,000	13,400	3,493	47,155,500
01/07/2020	13,500	0.70 ▲	5.19	12,800	13,600	12,300	11,148	150,498,000
30/06/2020	12,800	-0.20 ▼	-1.56	13,000	13,000	12,100	4,475	57,280,000
29/06/2020	13,000	-0.90 ▼	-6.92	13,900	13,750	12,950	4,335	56,355,000
27/06/2020	13,900	-0.45 ▼	-3.24	14,350	14,350	13,350	67,880	943,532,000
26/06/2020	13,900	-0.45 ▼	-3.24	14,350	14,350	13,350	67,880	943,532,000
25/06/2020	14,350	-0.40 ▼	-2.79	14,700	14,500	13,800	2,342	33,607,700
24/06/2020	14,700	-0.40 ▼	-2.72	15,050	15,050	14,550	2,288	33,633,600
23/06/2020	15,050	0.00 ■■	0.00	15,100	15,100	14,900	3,354	50,477,700
22/06/2020	15,100	-0.30 ▼	-1.99	15,400	15,400	15,000	4,429	66,877,900
19/06/2020	15,400	0.50 ▲	3.25	14,900	15,850	14,800	4,101	63,155,400
18/06/2020	14,900	0.10 ▲	0.67	14,850	14,900	14,700	1,659	24,719,100
17/06/2020	14,850	0.40 ▲	2.69	14,450	15,000	14,500	15,410	228,838,500
16/06/2020	14,450	-0.50 ▼	-3.46	14,900	15,000	14,450	2,368	34,217,600
15/06/2020	14,900	-0.90 ▼	-6.04	15,800	15,800	14,900	3,297	49,125,300
12/06/2020	15,800	-0.30 ▼	-1.90	16,100	16,000	15,050	2,030	32,074,000
11/06/2020	16,100	-0.40 ▼	-2.48	16,550	16,650	15,500	5,278	84,975,800
10/06/2020	16,550	1.10 ▲	6.65	15,500	16,550	14,800	10,689	176,902,950
09/06/2020	15,500	-0.50 ▼	-3.23	16,000	16,000	15,500	8,498	131,719,000
08/06/2020	16,000	0.00 ■■	0.00	16,000	16,100	15,800	14,070	225,120,000
06/06/2020	16,000	0.90 ▲	5.63	15,100	16,100	15,000	9,915	158,640,000
05/06/2020	16,000	0.90 ▲	5.63	15,100	16,100	15,000	9,915	158,640,000
04/06/2020	15,100	0.80 ▲	5.30	14,300	15,200	14,200	4,393	66,334,300
03/06/2020	14,300	0.40 ▲	2.80	13,900	14,600	13,900	3,531	50,493,300
02/06/2020	13,900	0.10 ▲	0.72	13,850	14,000	13,800	1,846	25,659,400
01/06/2020	13,850	-0.10 ▼	-0.72	13,900	14,000	13,800	2,018	27,949,300
31/05/2020	13,900	0.60 ▲	4.32	13,300	14,000	13,300	3,048	42,367,200
29/05/2020	13,900	0.60 ▲	4.32	13,300	14,000	13,300	3,048	42,367,200
28/05/2020	13,300	-0.40 ▼	-3.01	13,700	13,900	13,300	1,675	22,277,500
27/05/2020	13,700	-0.50 ▼	-3.65	14,200	14,200	13,700	4,144	56,772,800
26/05/2020	14,200	0.30 ▲	2.11	13,900	14,500	13,500	2,529	35,911,800
25/05/2020	13,900	0.90 ▲	6.47	13,000	13,900	13,000	3,547	49,303,300
24/05/2020	13,000	0.10 ▲	0.77	12,900	13,150	12,800	5,036	65,468,000
22/05/2020	13,000	0.10 ▲	0.77	12,900	13,150	12,800	5,036	65,468,000
21/05/2020	12,900	0.00 ■■	0.00	12,900	13,000	12,800	4,411	56,901,900
20/05/2020	12,900	0.00 ■■	0.00	12,900	13,000	12,800	609	7,856,100
19/05/2020	12,900	0.00 ■■	0.00	12,900	13,000	12,700	4,620	59,598,000
18/05/2020	12,900	0.20 ▲	1.55	12,700	12,900	12,700	653	8,423,700
17/05/2020	12,700	-0.10 ▼	-0.79	12,800	12,800	12,600	1,573	19,977,100
15/05/2020	12,700	-0.10 ▼	-0.79	12,800	12,800	12,600	1,573	19,977,100
14/05/2020	12,800	0.00 ■■	0.00	12,800	12,900	12,600	2,130	27,264,000
13/05/2020	12,800	-0.20 ▼	-1.56	13,000	13,300	12,800	2,674	34,227,200
12/05/2020	13,000	0.80 ▲	6.15	12,200	13,050	12,000	5,811	75,543,000
11/05/2020	12,200	0.00 ■■	0.00	12,200	12,300	12,000	2,118	25,839,600
10/05/2020	12,200	0.10 ▲	0.82	12,050	12,200	11,900	3,193	38,954,600
08/05/2020	12,200	0.10 ▲	0.82	12,050	12,200	11,900	3,193	38,954,600
07/05/2020	12,050	0.00 ■■	0.00	12,100	12,200	11,850	2,188	26,365,400
06/05/2020	12,100	-0.20 ▼	-1.65	12,250	12,250	11,850	2,121	25,664,100
05/05/2020	12,250	-0.20 ▼	-1.63	12,400	12,400	12,000	505	6,186,250
04/05/2020	12,300	-0.50 ▼	-4.07	12,850	12,850	12,200	2,644	32,521,200
01/05/2020	12,850	0.80 ▲	6.23	12,050	12,850	12,300	4,661	59,893,850
30/04/2020	12,850	0.80 ▲	6.23	12,050	12,850	12,300	4,661	59,893,850
29/04/2020	12,850	0.80 ▲	6.23	12,050	12,850	12,300	4,661	59,893,850
28/04/2020	12,050	0.10 ▲	0.83	12,000	12,500	12,000	5,039	60,719,950
27/04/2020	12,000	-0.10 ▼	-0.83	12,100	12,200	11,600	2,175	26,100,000
26/04/2020	12,100	0.70 ▲	5.79	11,450	12,150	11,300	4,747	57,438,700
24/04/2020	12,100	0.70 ▲	5.79	11,450	12,150	11,300	4,747	57,438,700
23/04/2020	11,450	-0.30 ▼	-2.62	11,750	12,000	11,200	14,764	169,047,800
22/04/2020	11,750	-0.90 ▼	-7.66	12,600	11,750	11,750	4,868	57,199,000
21/04/2020	12,600	-0.90 ▼	-7.14	13,500	13,000	12,600	2,874	36,212,400
20/04/2020	13,500	-0.40 ▼	-2.96	13,900	14,800	12,950	11,338	153,063,000
19/04/2020	13,900	0.90 ▲	6.47	13,000	13,900	13,700	17,905	248,879,500
17/04/2020	13,900	0.90 ▲	6.47	13,000	13,900	13,700	17,905	248,879,500
16/04/2020	13,000	0.90 ▲	6.92	12,150	13,000	12,250	7,695	100,035,000
15/04/2020	12,150	0.80 ▲	6.58	11,400	12,150	11,450	11,262	136,833,300
14/04/2020	11,400	0.20 ▲	1.75	11,200	11,400	10,800	1,170	13,338,000
13/04/2020	11,200	0.50 ▲	4.46	10,700	11,350	10,600	2,134	23,900,800
12/04/2020	10,700	-0.30 ▼	-2.80	10,950	11,000	10,500	2,292	24,524,400
10/04/2020	10,700	-0.30 ▼	-2.80	10,950	11,000	10,500	2,292	24,524,400
09/04/2020	10,950	-0.60 ▼	-5.48	11,500	11,600	10,950	3,045	33,342,750
08/04/2020	11,500	0.00 ■■	0.00	11,500	11,800	11,400	843	9,694,500
07/04/2020	11,500	0.80 ▲	6.96	10,750	11,500	10,800	6,755	77,682,500
06/04/2020	10,750	0.70 ▲	6.51	10,050	10,750	10,050	5,914	63,575,500
05/04/2020	10,050	0.10 ▲	1.00	10,000	10,050	10,000	103	1,035,150
03/04/2020	10,050	0.10 ▲	1.00	10,000	10,050	10,000	103	1,035,150
02/04/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,300	15	150,000
01/04/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,300	15	150,000
31/03/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2	20,000
30/03/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,900	105	1,050,000
29/03/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,700	242	2,420,000
27/03/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,700	242	2,420,000
26/03/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	60	600,000
25/03/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	150	1,500,000
24/03/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,300	709	7,090,000
23/03/2020	10,000	0.10 ▲	1.00	9,900	10,000	9,300	201	2,010,000
22/03/2020	9,900	0.00 ■■	0.00	9,900	10,050	9,900	1,636	16,196,400
20/03/2020	9,900	0.00 ■■	0.00	9,900	10,050	9,900	1,636	16,196,400
19/03/2020	9,900	0.00 ■■	0.00	9,900	10,100	9,500	27	267,300
18/03/2020	9,900	0.00 ■■	0.00	9,900	10,200	9,900	41	405,900
17/03/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,600	91	900,900
16/03/2020	9,900	0.10 ▲	1.01	9,800	10,300	9,900	520	5,148,000
14/03/2020	9,800	-0.10 ▼	-1.02	9,900	10,550	9,500	6,840	67,032,000
13/03/2020	9,800	-0.10 ▼	-1.02	9,900	10,550	9,500	6,840	67,032,000
12/03/2020	9,900	-0.10 ▼	-1.01	10,000	10,000	9,300	3,430	33,957,000
11/03/2020	10,000	-0.10 ▼	-1.00	10,100	10,200	10,000	520	5,200,000
10/03/2020	10,100	-0.10 ▼	-0.99	10,200	10,100	9,500	13	131,300
09/03/2020	10,200	0.10 ▲	0.98	10,100	10,300	10,100	282	2,876,400
06/03/2020	10,100	-0.10 ▼	-0.99	10,150	10,100	9,800	36	363,600
05/03/2020	10,150	0.10 ▲	0.99	10,100	10,300	9,800	507	5,146,050
04/03/2020	10,100	0.20 ▲	1.98	9,900	10,150	9,800	200	2,020,000
03/03/2020	9,900	0.10 ▲	1.01	9,800	10,200	9,900	88	871,200
02/03/2020	9,800	-0.40 ▼	-4.08	10,150	10,200	9,800	332	3,253,600
28/02/2020	10,150	0.00 ■■	0.00	10,200	10,150	9,990	41	416,150
27/02/2020	10,200	0.10 ▲	0.98	10,050	10,200	9,900	205	2,091,000
26/02/2020	10,050	0.00 ■■	0.00	10,100	10,100	9,900	184	1,849,200
25/02/2020	10,100	-0.10 ▼	-0.99	10,150	10,150	9,800	80	808,000
24/02/2020	10,150	0.00 ■■	0.00	10,150	10,200	9,440	417	4,232,550
21/02/2020	10,150	0.00 ■■	0.00	10,150	10,200	10,100	85	862,750
20/02/2020	10,150	0.50 ▲	4.93	9,700	10,200	9,800	87	883,050
19/02/2020	9,700	-0.70 ▼	-7.22	10,350	10,350	9,700	1,006	9,758,200
18/02/2020	10,350	0.00 ■■	0.00	10,350	10,400	10,250	122	1,262,700
17/02/2020	10,350	0.00 ■■	0.00	10,300	10,350	10,300	5	51,750
15/02/2020	10,300	0.20 ▲	1.94	10,100	10,300	10,100	571	5,881,300
14/02/2020	10,300	0.20 ▲	1.94	10,100	10,300	10,100	571	5,881,300
13/02/2020	10,100	-0.20 ▼	-1.98	10,300	10,300	10,100	367	3,706,700
12/02/2020	10,300	0.20 ▲	1.94	10,100	10,300	10,250	873	8,991,900
11/02/2020	10,100	0.00 ■■	0.00	10,100	10,100	9,900	143	1,444,300
10/02/2020	10,100	0.10 ▲	0.99	10,000	10,100	9,900	408	4,120,800
09/02/2020	10,000	0.00 ■■	0.00	10,000	10,100	9,950	244	2,440,000
07/02/2020	10,000	0.00 ■■	0.00	10,000	10,100	9,950	244	2,440,000
06/02/2020	10,000	0.10 ▲	1.00	9,900	10,200	9,500	162	1,620,000
05/02/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,550	28	277,200
04/02/2020	9,900	0.00 ■■	0.00	9,900	10,250	9,700	193	1,910,700
03/02/2020	9,900	0.00 ■■	0.00	9,900	9,950	9,900	100	990,000
02/02/2020	9,900	-0.30 ▼	-3.03	10,200	10,300	9,800	542	5,365,800
31/01/2020	9,900	-0.30 ▼	-3.03	10,200	10,300	9,800	542	5,365,800
30/01/2020	10,200	-0.20 ▼	-1.96	10,400	10,450	9,700	602	6,140,400
29/01/2020	10,400	0.10 ▲	0.96	10,350	10,400	10,400	12	124,800
28/01/2020	10,400	0.10 ▲	0.96	10,350	10,400	10,400	12	124,800
27/01/2020	10,400	0.10 ▲	0.96	10,350	10,400	10,400	12	124,800
26/01/2020	10,400	0.10 ▲	0.96	10,350	10,400	10,400	12	124,800
24/01/2020	10,400	0.10 ▲	0.96	10,350	10,400	10,400	12	124,800
23/01/2020	10,400	0.10 ▲	0.96	10,350	10,400	10,400	12	124,800
22/01/2020	10,400	0.10 ▲	0.96	10,350	10,400	10,400	12	124,800
21/01/2020	10,350	0.15 ▲	1.45	10,200	10,350	10,300	110	1,138,500
20/01/2020	10,200	-0.15 ▼	-1.47	10,350	10,200	10,200	20	204,000
17/01/2020	10,350	0.05 ▲	0.48	10,300	10,350	9,900	510	5,278,500
16/01/2020	10,300	0.00 ■■	0.00	10,300	10,300	10,300	970	9,991,000
13/01/2020	10,000	-0.30 ▼	-3.00	10,300	10,300	10,000	43	430,000
09/01/2020	10,300	0.10 ▲	0.97	10,200	10,300	10,250	4	41,200
08/01/2020	10,200	-0.10 ▼	-0.98	10,250	10,200	10,000	121	1,234,200
07/01/2020	10,250	0.00 ■■	0.00	10,250	10,250	10,200	6	61,500
06/01/2020	10,250	-0.10 ▼	-0.98	10,300	10,250	10,000	42	430,500
03/01/2020	10,300	0.20 ▲	1.94	10,150	10,700	10,150	194	1,998,200
02/01/2020	10,150	0.00 ■■	0.00	10,200	10,150	10,150	5	50,750
31/12/2019	10,200	0.00 ■■	0.00	10,150	10,200	10,000	14	142,800
30/12/2019	10,150	0.20 ▲	1.97	10,000	10,150	10,150	4	40,600
26/12/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	310	3,100,000
25/12/2019	10,000	0.00 ■■	0.00	10,000	10,200	10,000	82	820,000
24/12/2019	10,000	-0.20 ▼	-2.00	10,200	10,000	10,000	9	90,000
23/12/2019	10,200	0.00 ■■	0.00	10,150	10,200	10,200	2	20,400
20/12/2019	10,150	-0.05 ▼	-0.49	10,200	10,150	10,150	10	101,500
19/12/2019	10,200	-0.30 ▼	-2.94	10,450	10,450	9,750	1,750	17,850,000
18/12/2019	10,450	0.00 ■■	0.00	10,450	10,450	10,450	2	20,900
17/12/2019	10,450	0.10 ▲	0.96	10,300	10,600	10,300	59	616,550
16/12/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,300	1	10,300
13/12/2019	10,300	-0.10 ▼	-0.97	10,450	10,300	10,100	38	391,400
12/12/2019	10,450	0.60 ▲	5.74	9,800	10,450	9,700	6,547	68,416,150
09/12/2019	9,800	0.00 ■■	0.00	9,800	9,800	9,800	2	19,600
06/12/2019	9,800	0.00 ■■	0.00	9,850	9,800	9,350	22	215,600
05/12/2019	9,850	0.00 ■■	0.00	9,800	9,850	9,700	40	394,000
04/12/2019	9,800	0.00 ■■	0.00	9,800	0	0	4	39,200
03/12/2019	9,800	0.00 ■■	0.00	9,800	10,000	9,500	13	127,400
02/12/2019	9,800	0.00 ■■	0.00	9,800	9,800	9,300	3	29,400
29/11/2019	9,800	0.00 ■■	0.00	9,800	9,800	9,800	2	19,600
28/11/2019	9,800	0.00 ■■	0.00	9,800	9,800	9,800	4	39,200
27/11/2019	9,800	0.00 ■■	0.00	9,850	9,900	9,500	1,025	10,045,000
26/11/2019	9,850	0.00 ■■	0.00	9,850	10,000	9,700	369	3,634,650
25/11/2019	9,850	0.00 ■■	0.00	9,800	9,850	9,800	55	541,750
22/11/2019	9,800	-0.30 ▼	-3.06	10,100	10,000	9,500	772	7,565,600
21/11/2019	10,100	0.30 ▲	2.97	9,800	10,100	9,900	100	1,010,000
20/11/2019	9,800	-0.10 ▼	-1.02	9,900	10,100	9,800	107	1,048,600
19/11/2019	9,900	0.20 ▲	2.02	9,700	9,950	9,700	286	2,831,400
18/11/2019	9,700	-0.10 ▼	-1.03	9,750	9,950	9,700	99	960,300
15/11/2019	9,750	-0.40 ▼	-4.10	10,100	9,800	9,750	601	5,859,750
14/11/2019	10,100	0.00 ■■	0.00	10,100	10,100	9,900	511	5,161,100
13/11/2019	10,100	0.10 ▲	0.99	10,000	10,200	10,000	239	2,413,900
12/11/2019	10,000	0.40 ▲	4.00	9,650	10,100	9,800	372	3,720,000
11/11/2019	9,650	-0.50 ▼	-5.18	10,200	10,300	9,650	1,002	9,669,300
08/11/2019	10,200	0.00 ■■	0.00	10,200	10,200	10,200	20	204,000
07/11/2019	10,200	-0.10 ▼	-0.98	10,250	10,250	10,150	126	1,285,200
06/11/2019	10,250	0.10 ▲	0.98	10,200	10,300	10,150	56	574,000
05/11/2019	10,200	-0.20 ▼	-1.96	10,350	10,350	9,900	611	6,232,200
04/11/2019	10,350	0.00 ■■	0.00	10,350	10,350	10,250	101	1,045,350
01/11/2019	10,350	0.10 ▲	0.97	10,250	10,350	10,100	310	3,208,500
31/10/2019	10,250	-0.10 ▼	-0.98	10,350	10,250	10,250	26	266,500
30/10/2019	10,350	0.00 ■■	0.00	10,350	10,350	10,200	133	1,376,550
29/10/2019	10,350	0.20 ▲	1.93	10,200	10,350	10,300	36	372,600
28/10/2019	10,200	-0.20 ▼	-1.96	10,400	10,450	10,200	109	1,111,800
25/10/2019	10,400	0.00 ■■	0.00	10,450	10,450	10,100	524	5,449,600
24/10/2019	10,450	0.00 ■■	0.00	10,400	10,450	10,400	58	606,100
23/10/2019	10,400	0.20 ▲	1.92	10,250	10,400	10,400	5	52,000
22/10/2019	10,250	-0.40 ▼	-3.90	10,600	10,500	10,100	79	809,750
21/10/2019	10,600	0.00 ■■	0.00	10,600	10,650	10,600	5	53,000
18/10/2019	10,600	0.20 ▲	1.89	10,450	11,000	10,450	181	1,918,600
17/10/2019	10,450	0.00 ■■	0.00	10,400	10,450	10,450	10	104,500
15/10/2019	10,400	0.10 ▲	0.96	10,350	10,400	10,300	31	322,400
14/10/2019	10,350	-0.10 ▼	-0.97	10,400	10,350	10,300	133	1,376,550
11/10/2019	10,400	0.10 ▲	0.96	10,300	10,400	10,100	318	3,307,200
10/10/2019	10,300	0.10 ▲	0.97	10,250	10,350	10,200	218	2,245,400
09/10/2019	10,250	-0.10 ▼	-0.98	10,300	10,400	10,250	353	3,618,250
08/10/2019	10,300	0.00 ■■	0.00	10,350	10,450	10,300	882	9,084,600
07/10/2019	10,350	0.20 ▲	1.93	10,150	10,350	10,150	64	662,400
04/10/2019	10,150	0.00 ■■	0.00	10,200	10,350	10,100	665	6,749,750
03/10/2019	10,200	-0.10 ▼	-0.98	10,300	10,400	10,100	462	4,712,400
02/10/2019	10,300	-0.20 ▼	-1.94	10,500	10,500	10,300	35	360,500
01/10/2019	10,500	0.10 ▲	0.95	10,450	10,500	10,500	1	10,500
30/09/2019	10,450	0.40 ▲	3.83	10,100	10,500	10,100	24	250,800
27/09/2019	10,100	-0.40 ▼	-3.96	10,500	10,500	10,100	37	373,700
26/09/2019	10,500	0.30 ▲	2.86	10,200	10,600	10,300	138	1,449,000
25/09/2019	10,200	-0.20 ▼	-1.96	10,400	10,400	10,200	368	3,753,600
24/09/2019	10,400	-0.10 ▼	-0.96	10,500	10,400	10,100	175	1,820,000
23/09/2019	10,500	0.50 ▲	4.76	10,000	10,500	10,500	2	21,000
20/09/2019	10,000	-0.40 ▼	-4.00	10,400	10,000	9,950	1,387	13,870,000
19/09/2019	10,400	0.60 ▲	5.77	9,850	10,500	9,900	242	2,516,800
18/09/2019	9,850	-0.20 ▼	-2.03	10,000	10,000	9,850	514	5,062,900
17/09/2019	10,000	-0.70 ▼	-7.00	10,700	10,600	10,000	187	1,870,000
16/09/2019	10,700	-0.30 ▼	-2.80	10,950	10,800	10,400	121	1,294,700
13/09/2019	10,950	-0.10 ▼	-0.91	11,000	10,950	10,900	35	383,250
12/09/2019	11,000	0.10 ▲	0.91	10,900	11,550	11,000	932	10,252,000
11/09/2019	10,900	0.70 ▲	6.42	10,200	10,900	10,400	4,014	43,752,600
10/09/2019	10,000	0.10 ▲	1.00	9,900	10,300	9,950	2,250	22,500,000
09/09/2019	9,900	0.40 ▲	4.04	9,520	10,000	9,520	501	4,959,900
06/09/2019	9,520	-0.70 ▼	-7.35	10,200	9,700	9,500	1,015	9,662,800
05/09/2019	10,200	-0.20 ▼	-1.96	10,400	10,400	9,680	2,307	23,531,400
04/09/2019	10,400	-0.10 ▼	-0.96	10,500	10,750	10,400	53	551,200
03/09/2019	10,500	0.40 ▲	3.81	10,050	10,600	10,050	2,090	21,945,000
30/08/2019	10,050	0.70 ▲	6.97	9,400	10,050	9,390	18,131	182,216,550
29/08/2019	9,400	0.00 ■■	0.00	9,390	9,400	9,400	3	28,200
28/08/2019	9,390	0.30 ▲	3.19	9,100	9,390	9,110	22	206,580
27/08/2019	9,100	-0.30 ▼	-3.30	9,400	9,200	9,000	716	6,515,600
23/08/2019	9,400	0.00 ■■	0.00	9,400	9,400	9,100	269	2,528,600
22/08/2019	9,400	0.00 ■■	0.00	9,360	9,450	9,400	61	573,400
21/08/2019	9,360	0.00 ■■	0.00	9,350	9,360	9,200	133	1,244,880
20/08/2019	9,350	0.10 ▲	1.07	9,250	9,400	9,200	43	402,050
19/08/2019	9,250	-0.20 ▼	-2.16	9,400	9,400	8,800	38	351,500
16/08/2019	9,400	-0.10 ▼	-1.06	9,480	9,400	9,400	5	47,000
15/08/2019	9,480	0.00 ■■	0.00	9,520	9,480	9,100	2	18,960
14/08/2019	9,520	0.10 ▲	1.05	9,400	9,520	9,450	20	190,400
13/08/2019	9,400	0.00 ■■	0.00	9,450	9,400	9,250	153	1,438,200
08/08/2019	9,450	0.00 ■■	0.00	9,450	9,450	9,200	59	557,550
07/08/2019	9,450	0.00 ■■	0.00	9,400	9,500	9,450	81	765,450
05/08/2019	9,400	0.00 ■■	0.00	9,400	9,500	9,400	16	150,400
01/08/2019	9,400	0.20 ▲	2.13	9,250	9,400	9,400	10	94,000
31/07/2019	9,250	0.00 ■■	0.00	9,250	9,300	9,250	270	2,497,500
30/07/2019	9,250	-0.10 ▼	-1.08	9,350	9,330	9,200	29	268,250
29/07/2019	9,350	0.00 ■■	0.00	9,300	9,350	9,350	20	187,000
26/07/2019	9,300	0.00 ■■	0.00	9,350	9,390	9,300	678	6,305,400
25/07/2019	9,350	0.20 ▲	2.14	9,200	9,350	9,200	85	794,750
24/07/2019	9,200	-0.20 ▼	-2.17	9,400	9,400	9,200	438	4,029,600
23/07/2019	9,400	0.00 ■■	0.00	9,400	9,500	9,200	312	2,932,800
22/07/2019	9,400	0.20 ▲	2.13	9,200	9,400	9,150	1,447	13,601,800
19/07/2019	9,200	0.30 ▲	3.26	8,880	9,300	8,900	1,142	10,506,400
17/07/2019	8,880	0.00 ■■	0.00	8,900	8,890	8,750	96	852,480
16/07/2019	8,900	0.20 ▲	2.25	8,750	8,950	8,750	115	1,023,500
15/07/2019	8,750	-0.20 ▼	-2.29	8,920	8,800	8,750	29	253,750
12/07/2019	8,920	0.00 ■■	0.00	8,900	8,940	8,750	7	62,440
11/07/2019	8,900	0.20 ▲	2.25	8,750	8,900	8,700	60	534,000
10/07/2019	8,750	-0.20 ▼	-2.29	8,900	8,950	8,750	333	2,913,750
09/07/2019	8,900	0.00 ■■	0.00	8,940	8,900	8,650	21	186,900
08/07/2019	8,940	0.00 ■■	0.00	8,920	8,950	8,940	87	777,780
05/07/2019	8,920	0.00 ■■	0.00	8,900	8,920	8,600	104	927,680
04/07/2019	8,900	0.10 ▲	1.12	8,850	8,900	8,700	474	4,218,600
03/07/2019	8,850	0.30 ▲	3.39	8,600	9,000	8,600	121	1,070,850
02/07/2019	8,600	-0.40 ▼	-4.65	8,950	8,800	8,500	256	2,201,600
01/07/2019	8,950	0.40 ▲	4.47	8,600	8,950	8,600	7	62,650
28/06/2019	8,600	0.10 ▲	1.16	8,500	9,000	8,600	8	68,800
27/06/2019	8,500	-0.60 ▼	-7.06	9,100	9,600	8,500	289	2,456,500
26/06/2019	9,100	0.10 ▲	1.10	9,000	9,100	9,000	31	282,100
25/06/2019	9,000	0.00 ■■	0.00	9,000	9,100	8,510	354	3,186,000
24/06/2019	9,000	-0.50 ▼	-5.56	9,500	9,000	9,000	2	18,000
21/06/2019	9,500	0.10 ▲	1.05	9,400	9,500	9,400	174	1,653,000
20/06/2019	9,400	0.00 ■■	0.00	9,400	9,600	9,400	344	3,233,600
19/06/2019	9,400	0.00 ■■	0.00	9,360	9,650	9,400	186	1,748,400
18/06/2019	9,360	0.10 ▲	1.07	9,300	9,700	9,360	544	5,091,840
17/06/2019	9,300	-0.50 ▼	-5.38	9,790	9,700	9,300	61	567,300
16/06/2019	9,790	0.60 ▲	6.13	9,150	9,790	9,150	497	4,865,630
14/06/2019	9,790	0.60 ▲	6.13	9,150	9,790	9,150	497	4,865,630
13/06/2019	9,150	0.10 ▲	1.09	9,100	9,500	9,150	61	558,150
11/06/2019	9,600	0.00 ■■	0.00	9,600	9,600	9,590	297	2,851,200
10/06/2019	9,600	-0.40 ▼	-4.17	10,000	10,000	9,600	14	134,400
09/06/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,950	253	2,530,000
07/06/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,950	253	2,530,000
06/06/2019	10,000	-0.30 ▼	-3.00	10,250	10,200	10,000	186	1,860,000
05/06/2019	10,250	0.20 ▲	1.95	10,050	10,250	9,900	23	235,750
04/06/2019	10,050	0.70 ▲	6.97	9,400	10,050	9,400	158	1,587,900
03/06/2019	9,400	0.10 ▲	1.06	9,350	9,400	9,400	10	94,000
02/06/2019	9,350	-0.70 ▼	-7.49	10,000	10,100	9,350	196	1,832,600
31/05/2019	9,350	-0.70 ▼	-7.49	10,000	10,100	9,350	196	1,832,600
30/05/2019	10,000	-0.20 ▼	-2.00	10,150	10,100	10,000	105	1,050,000
29/05/2019	10,150	0.70 ▲	6.90	9,500	10,150	9,500	380	3,857,000
28/05/2019	9,500	-0.60 ▼	-6.32	10,100	10,100	9,500	226	2,147,000
27/05/2019	10,100	-0.40 ▼	-3.96	10,500	10,500	10,100	26	262,600
26/05/2019	10,500	-0.10 ▼	-0.95	10,550	10,550	10,200	120	1,260,000
24/05/2019	10,500	-0.10 ▼	-0.95	10,550	10,550	10,200	120	1,260,000
23/05/2019	10,550	0.60 ▲	5.69	10,000	10,550	10,500	9	94,950
22/05/2019	10,000	-0.40 ▼	-4.00	10,450	10,500	10,000	240	2,400,000
21/05/2019	10,450	-0.10 ▼	-0.96	10,500	10,600	10,300	157	1,640,650
20/05/2019	10,500	0.00 ■■	0.00	10,500	10,800	10,500	212	2,226,000
19/05/2019	10,500	0.40 ▲	3.81	10,100	10,650	10,300	16	168,000
17/05/2019	10,500	0.40 ▲	3.81	10,100	10,650	10,300	16	168,000
16/05/2019	10,100	-0.70 ▼	-6.93	10,800	10,400	10,100	56	565,600
15/05/2019	10,800	0.60 ▲	5.56	10,200	10,800	10,400	663	7,160,400
14/05/2019	10,200	-0.20 ▼	-1.96	10,350	10,200	9,900	44	448,800
13/05/2019	10,350	-0.20 ▼	-1.93	10,500	10,500	10,350	16	165,600
12/05/2019	10,500	0.10 ▲	0.95	10,400	10,600	10,500	22	231,000
10/05/2019	10,500	0.10 ▲	0.95	10,400	10,600	10,500	22	231,000
09/05/2019	10,400	0.00 ■■	0.00	10,400	10,500	10,400	16	166,400
08/05/2019	10,400	-0.40 ▼	-3.85	10,750	10,400	10,400	100	1,040,000
07/05/2019	10,750	0.30 ▲	2.79	10,500	10,750	9,850	52	559,000
06/05/2019	10,500	0.70 ▲	6.67	9,830	10,500	10,500	1	10,500
05/05/2019	9,830	-0.70 ▼	-7.12	10,550	10,250	9,830	5	49,150
03/05/2019	9,830	-0.70 ▼	-7.12	10,550	10,250	9,830	5	49,150
02/05/2019	10,550	0.00 ■■	0.00	10,600	10,600	10,500	11	116,050
01/05/2019	10,600	0.20 ▲	1.89	10,400	10,750	10,400	21	222,600
30/04/2019	10,600	0.20 ▲	1.89	10,400	10,750	10,400	21	222,600
29/04/2019	10,600	0.20 ▲	1.89	10,400	10,750	10,400	21	222,600
28/04/2019	10,600	0.20 ▲	1.89	10,400	10,750	10,400	21	222,600
26/04/2019	10,600	0.20 ▲	1.89	10,400	10,750	10,400	21	222,600
25/04/2019	10,400	0.00 ■■	0.00	10,400	10,400	9,910	14	145,600
24/04/2019	10,400	-0.10 ▼	-0.96	10,500	10,400	10,400	11	114,400
23/04/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,500	1	10,500
22/04/2019	10,500	0.00 ■■	0.00	10,500	10,500	9,950	85	892,500
21/04/2019	10,500	0.00 ■■	0.00	10,500	10,500	9,950	85	892,500
19/04/2019	10,500	0.00 ■■	0.00	10,500	10,500	9,950	85	892,500
18/04/2019	10,500	0.10 ▲	0.95	10,400	10,500	10,300	106	1,113,000
17/04/2019	10,400	0.00 ■■	0.00	10,400	10,400	10,300	113	1,175,200
16/04/2019	10,400	0.00 ■■	0.00	10,450	10,400	10,300	80	832,000
15/04/2019	10,450	0.00 ■■	0.00	10,450	10,450	10,300	104	1,086,800
12/04/2019	10,450	0.00 ■■	0.00	10,450	10,450	10,300	104	1,086,800
11/04/2019	10,450	0.00 ■■	0.00	10,400	10,700	10,400	77	804,650
10/04/2019	10,400	-0.10 ▼	-0.96	10,500	10,400	10,100	121	1,258,400
09/04/2019	10,500	-0.10 ▼	-0.95	10,600	10,550	10,000	234	2,457,000
08/04/2019	10,700	-0.10 ▼	-0.93	10,600	0	0	5,810	62,167,000
05/04/2019	10,600	0.10 ▲	0.94	10,500	10,600	10,600	2	21,200
04/04/2019	10,600	0.10 ▲	0.94	10,500	10,600	10,600	2	21,200
03/04/2019	10,500	0.00 ■■	0.00	10,500	10,600	10,200	23	241,500
02/04/2019	10,500	0.10 ▲	0.95	10,400	10,550	10,200	531	5,575,500
01/04/2019	10,400	-0.30 ▼	-2.88	10,650	10,500	10,250	51	530,400
30/03/2019	10,650	-0.35 ▼	-3.29	11,000	11,000	10,650	9,330	99,364,500
29/03/2019	10,650	0.10 ▲	0.94	10,600	10,700	10,300	146	1,554,900
28/03/2019	10,600	-0.10 ▼	-0.94	10,700	10,700	10,600	12	127,200
27/03/2019	10,700	0.10 ▲	0.93	10,550	10,700	10,600	15	160,500
26/03/2019	10,550	0.10 ▲	0.95	10,500	10,550	10,550	1	10,550
25/03/2019	10,500	0.00 ■■	0.00	10,500	10,700	10,000	445	4,672,500
22/03/2019	10,500	-0.10 ▼	-0.95	10,550	10,550	10,400	50	525,000
21/03/2019	10,550	-0.10 ▼	-0.95	10,650	10,600	10,400	10	105,500
20/03/2019	10,650	0.40 ▲	3.76	10,250	10,650	10,250	464	4,941,600
19/03/2019	10,250	-0.40 ▼	-3.90	10,650	10,650	10,250	100	1,025,000
18/03/2019	10,650	0.20 ▲	1.88	10,500	10,650	10,200	426	4,536,900
15/03/2019	10,500	-0.20 ▼	-1.90	10,650	10,600	10,450	138	1,449,000
14/03/2019	10,650	0.00 ■■	0.00	10,650	10,700	10,300	77	820,050
13/03/2019	10,650	0.50 ▲	4.69	10,200	10,650	10,300	297	3,163,050
12/03/2019	10,200	-0.70 ▼	-6.86	10,900	10,800	10,200	445	4,539,000
11/03/2019	10,900	-0.30 ▼	-2.75	11,150	11,200	10,800	17	185,300
08/03/2019	11,150	0.10 ▲	0.90	11,100	11,150	10,900	103	1,148,450
07/03/2019	11,100	-0.30 ▼	-2.70	11,400	11,300	10,650	2,305	25,585,500
06/03/2019	11,400	0.30 ▲	2.63	11,150	11,500	10,550	138	1,573,200
05/03/2019	11,150	-0.40 ▼	-3.59	11,500	11,750	11,100	413	4,604,950
04/03/2019	11,500	0.30 ▲	2.61	11,200	11,900	11,000	507	5,830,500
01/03/2019	11,200	0.70 ▲	6.25	10,500	11,200	11,000	2,757	30,878,400
28/02/2019	10,500	-0.50 ▼	-4.76	11,000	11,000	10,500	1,530	16,065,000
27/02/2019	11,000	-0.30 ▼	-2.73	11,300	11,300	11,000	114	1,254,000
26/02/2019	11,300	0.00 ■■	0.00	11,350	11,300	11,300	85	960,500
25/02/2019	11,350	0.00 ■■	0.00	11,350	11,350	11,350	100	1,135,000
22/02/2019	11,350	-0.10 ▼	-0.88	11,400	11,350	10,700	56	635,600
21/02/2019	11,100	0.05 ▲	0.45	11,050	11,250	11,100	9,860	109,446,000
20/02/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,300	2	22,800
19/02/2019	11,400	0.00 ■■	0.00	11,450	11,400	10,800	21	239,400
18/02/2019	11,450	0.00 ■■	0.00	11,400	11,500	11,200	263	3,011,350
15/02/2019	11,400	0.00 ■■	0.00	11,400	11,600	10,750	52	592,800
14/02/2019	11,400	-0.10 ▼	-0.88	11,500	11,500	11,350	214	2,439,600
13/02/2019	11,500	0.10 ▲	0.87	11,400	11,500	11,200	72	828,000
11/02/2019	11,400	0.20 ▲	1.75	11,200	11,400	11,400	1	11,400
01/02/2019	11,200	0.00 ■■	0.00	11,200	11,200	11,200	84	940,800
31/01/2019	11,200	0.00 ■■	0.00	11,200	11,300	10,600	24	268,800
30/01/2019	10,650	-0.35 ▼	-3.29	11,000	11,000	10,650	9,330	99,364,500
29/01/2019	11,200	0.00 ■■	0.00	11,200	11,200	10,700	703	7,873,600
28/01/2019	11,200	0.00 ■■	0.00	11,200	11,300	10,500	606	6,787,200
25/01/2019	11,200	-0.10 ▼	-0.89	11,250	11,200	10,650	2	22,400
24/01/2019	11,250	0.30 ▲	2.67	11,000	11,250	11,250	1,000	11,250,000
23/01/2019	11,000	-0.30 ▼	-2.73	11,300	11,300	11,000	621,000	6,831,000,000
22/01/2019	11,300	0.20 ▲	1.77	11,100	11,300	10,700	115,000	1,299,500,000
21/01/2019	11,100	0.00 ■■	0.00	11,050	11,250	11,100	9,860	109,446,000
20/01/2019	10,300	-0.50 ▼	-4.85	10,800	11,050	10,850	100,000	1,030,000,000
18/01/2019	11,050	0.25 ▲	2.26	10,800	11,050	10,850	5,990	66,189,500
17/01/2019	10,800	0.10 ▲	0.93	10,700	10,900	10,700	3,250	35,100,000
16/01/2019	10,700	0.15 ▲	1.40	10,550	10,700	10,500	6,300	67,410,000
15/01/2019	10,550	0.05 ▲	0.47	10,500	10,550	10,300	1,940	20,467,000
14/01/2019	10,500	0.35 ▲	3.33	10,150	10,550	10,400	570	5,985,000
11/01/2019	10,150	-0.30 ▼	-2.96	10,450	10,350	10,100	6,020	61,103,000
10/01/2019	10,450	-0.05 ▼	-0.48	10,500	10,600	10,100	670	7,001,500
09/01/2019	10,500	-0.20 ▼	-1.90	10,700	10,500	10,250	4,280	44,940,000
08/01/2019	10,700	-0.15 ▼	-1.40	10,850	10,700	10,100	5,810	62,167,000
07/01/2019	10,850	-0.35 ▼	-3.23	10,850	10,850	10,500	220	2,387,000
06/01/2019	10,850	0.55 ▲	5.07	10,300	10,850	10,300	450	4,882,500
04/01/2019	10,850	0.55 ▲	5.07	10,300	10,850	10,300	450	4,882,500
03/01/2019	10,300	-0.40 ▼	-3.88	10,700	10,800	10,300	1,440	14,832,000
02/01/2019	10,700	-0.20 ▼	-1.87	10,900	10,800	10,300	2,010	21,507,000
30/12/2018	10,900	-0.40 ▼	-3.67	10,900	10,950	10,250	2,220	24,198,000
28/12/2018	10,900	-0.40 ▼	-3.67	10,900	10,950	10,250	2,220	24,198,000
27/12/2018	10,900	0.10 ▲	0.92	10,900	11,000	10,900	70	763,000
26/12/2018	10,900	-0.30 ▼	-2.75	11,200	11,200	10,900	830	9,047,000
25/12/2018	11,200	-0.20 ▼	-1.79	11,400	11,400	10,650	1,770	19,824,000
24/12/2018	11,400	0.40 ▲	3.51	11,000	11,500	11,000	1,810	20,634,000
23/12/2018	11,000	0.30 ▲	2.73	10,700	11,000	10,800	1,910	21,010,000
21/12/2018	11,000	0.30 ▲	2.73	10,700	11,000	10,800	1,910	21,010,000
20/12/2018	10,700	-0.20 ▼	-1.87	10,900	10,900	10,700	1,420	15,194,000
19/12/2018	10,900	0.10 ▲	0.92	10,800	10,900	10,600	4,270	46,543,000
18/12/2018	10,800	-0.05 ▼	-0.46	10,850	10,850	10,750	2,430	26,244,000
17/12/2018	10,850	-0.15 ▼	-1.38	11,000	10,900	10,850	810	8,788,500
15/12/2018	11,000	0.10 ▲	0.91	10,900	11,000	10,800	1,380	15,180,000
14/12/2018	11,000	0.10 ▲	0.91	10,900	11,000	10,800	1,380	15,180,000
13/12/2018	10,900	-0.20 ▼	-1.83	11,100	11,200	10,900	2,910	31,719,000
12/12/2018	11,100	0.10 ▲	0.90	11,000	11,100	11,000	4,250	47,175,000
11/12/2018	11,000	-0.10 ▼	-0.91	11,000	11,100	10,900	4,870	53,570,000
10/12/2018	11,000	-0.10 ▼	-0.91	11,000	11,000	10,900	3,390	37,290,000
08/12/2018	11,000	-0.05 ▼	-0.45	11,000	11,000	10,800	3,060	33,660,000
07/12/2018	11,000	-0.05 ▼	-0.45	11,000	11,000	10,800	3,060	33,660,000
06/12/2018	11,000	0.20 ▲	1.82	10,800	11,000	10,300	23,870	262,570,000
05/12/2018	10,800	0.30 ▲	2.78	10,500	10,800	10,500	4,510	48,708,000
04/12/2018	10,500	0.20 ▲	1.90	10,300	10,600	10,350	4,580	48,090,000
03/12/2018	10,300	-0.35 ▼	-3.40	10,650	11,100	10,100	26,790	275,937,000
30/11/2018	10,650	-0.35 ▼	-3.29	11,000	11,000	10,650	9,330	99,364,500
29/11/2018	11,000	-0.20 ▼	-1.82	11,200	11,200	10,700	11,290	124,190,000
28/11/2018	11,200	0.55 ▲	4.91	10,650	11,250	10,650	9,960	111,552,000
27/11/2018	10,650	-0.80 ▼	-7.51	11,450	11,100	10,650	75,160	800,454,000
26/11/2018	11,450	-0.85 ▼	-7.42	12,300	12,600	11,450	46,420	531,509,000
25/11/2018	12,300	-0.90 ▼	-7.32	13,200	13,200	12,300	36,230	445,629,000
23/11/2018	12,300	-0.90 ▼	-7.32	13,200	13,200	12,300	36,230	445,629,000
22/11/2018	13,200	-0.95 ▼	-7.20	14,150	14,150	13,200	13,230	174,636,000
21/11/2018	14,150	-0.05 ▼	-0.35	14,200	14,500	13,600	15,790	223,428,500
20/11/2018	14,200	0.30 ▲	2.11	13,900	14,500	13,050	17,580	249,636,000
19/11/2018	13,900	-0.35 ▼	-2.52	14,250	14,250	13,300	47,620	661,918,000
16/11/2018	14,250	-1.05 ▼	-7.37	15,300	15,300	14,250	29,650	422,512,500
15/11/2018	15,300	1.00 ▲	6.54	14,300	15,300	15,000	65,400	1,000,620,000
14/11/2018	14,300	0.90 ▲	6.29	13,400	14,300	14,100	116,800	1,670,240,000
13/11/2018	13,400	0.85 ▲	6.34	12,550	13,400	13,400	29,750	398,650,000
12/11/2018	12,550	0.80 ▲	6.37	11,750	12,550	11,750	28,200	353,910,000
09/11/2018	11,750	0.75 ▲	6.38	11,000	11,750	10,750	8,990	105,632,500
08/11/2018	11,000	0.60 ▲	5.45	10,400	11,100	10,150	46,100	507,100,000
07/11/2018	10,400	0.50 ▲	4.81	9,900	10,400	9,900	9,070	94,328,000
06/11/2018	9,900	-0.22 ▼	-2.22	9,900	10,050	9,680	3,080	30,492,000
05/11/2018	9,900	-0.20 ▼	-2.02	10,100	10,000	9,900	400	3,960,000
02/11/2018	10,100	0.10 ▲	0.99	10,100	10,200	9,950	220	2,222,000
01/11/2018	10,100	-0.20 ▼	-1.98	10,100	10,300	9,900	520	5,252,000
31/10/2018	10,100	-0.30 ▼	-2.97	10,400	10,600	9,850	5,630	56,863,000
30/10/2018	10,400	0.10 ▲	0.96	10,300	10,400	10,300	1,370	14,248,000
29/10/2018	10,300	0.30 ▲	2.91	10,000	10,300	10,000	620	6,386,000
28/10/2018	10,000	-0.20 ▼	-2.00	10,200	10,400	9,700	2,430	24,300,000
26/10/2018	10,000	-0.20 ▼	-2.00	10,200	10,400	9,700	2,430	24,300,000
25/10/2018	10,200	0.05 ▲	0.49	10,200	10,250	10,200	1,600	16,320,000
24/10/2018	10,200	-0.40 ▼	-3.92	10,200	10,200	9,800	10,020	102,204,000
23/10/2018	10,200	-0.20 ▼	-1.96	10,400	10,300	9,800	1,230	12,546,000
22/10/2018	10,400	0.20 ▲	1.92	10,200	10,400	9,800	620	6,448,000
21/10/2018	10,200	-0.10 ▼	-0.98	10,300	10,200	10,000	1,550	15,810,000
19/10/2018	10,200	-0.10 ▼	-0.98	10,300	10,200	10,000	1,550	15,810,000
18/10/2018	10,300	0.10 ▲	0.97	10,200	10,300	10,000	3,060	31,518,000
17/10/2018	10,200	0.15 ▲	1.47	10,050	10,400	10,000	3,110	31,722,000
16/10/2018	10,050	0.05 ▲	0.50	10,000	10,050	9,800	1,380	13,869,000
15/10/2018	10,000	0.01 ▲	0.10	9,990	10,100	9,900	1,160	11,600,000
14/10/2018	9,990	0.18 ▲	1.80	9,810	10,000	9,990	3,650	36,463,500
12/10/2018	9,990	0.18 ▲	1.80	9,810	10,000	9,990	3,650	36,463,500
11/10/2018	9,810	-0.59 ▼	-6.01	10,400	10,400	9,800	11,960	117,327,600
10/10/2018	10,400	0.50 ▲	4.81	9,900	10,400	9,850	16,500	171,600,000
09/10/2018	9,900	0.10 ▲	1.01	9,800	10,300	9,850	1,560	15,444,000
08/10/2018	9,800	0.30 ▲	3.06	9,500	9,990	9,400	15,970	156,506,000
07/10/2018	9,500	0.10 ▲	1.05	9,400	9,500	9,400	2,490	23,655,000
05/10/2018	9,500	0.10 ▲	1.05	9,400	9,500	9,400	2,490	23,655,000
04/10/2018	9,400	-0.10 ▼	-1.06	9,500	9,650	9,400	9,450	88,830,000
03/10/2018	9,500	-0.30 ▼	-3.16	9,500	9,500	9,200	5,020	47,690,000
02/10/2018	9,500	0.10 ▲	1.05	9,400	9,500	9,100	6,210	58,995,000
01/10/2018	9,400	-0.05 ▼	-0.53	9,450	9,400	9,100	240	2,256,000
30/09/2018	9,450	0.35 ▲	3.70	9,100	9,500	9,000	36,940	349,083,000
28/09/2018	9,450	0.35 ▲	3.70	9,100	9,500	9,000	36,940	349,083,000
27/09/2018	9,100	0.10 ▲	1.10	9,000	9,300	9,000	24,970	227,227,000
26/09/2018	9,000	-0.04 ▼	-0.44	9,000	9,000	8,960	11,320	101,880,000
25/09/2018	9,000	-0.20 ▼	-2.22	9,200	9,200	9,000	14,350	129,150,000
24/09/2018	9,200	0.20 ▲	2.17	9,000	9,200	9,000	7,110	65,412,000
21/09/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	13,000	117,000,000
20/09/2018	9,000	0.20 ▲	2.22	9,000	9,200	9,000	22,500	202,500,000
19/09/2018	9,000	-0.10 ▼	-1.11	9,100	9,000	9,000	8,910	80,190,000
18/09/2018	9,100	0.10 ▲	1.10	9,000	9,450	8,920	11,610	105,651,000
17/09/2018	9,000	-0.09 ▼	-1.00	9,000	9,000	8,910	1,500	13,500,000
14/09/2018	9,000	-0.10 ▼	-1.11	9,000	9,500	8,900	3,320	29,880,000
13/09/2018	9,000	0.30 ▲	3.33	9,000	9,300	8,600	4,720	42,480,000
12/09/2018	9,000	-0.20 ▼	-2.22	9,000	9,400	8,700	3,460	31,140,000
11/09/2018	9,000	0.20 ▲	2.22	9,000	9,630	9,000	6,080	54,720,000
10/09/2018	9,000	-0.10 ▼	-1.11	9,000	9,000	8,900	5,100	45,900,000
07/09/2018	9,000	-0.10 ▼	-1.11	9,000	9,000	8,900	3,040	27,360,000
06/09/2018	9,000	-0.60 ▼	-6.67	9,000	9,000	8,400	16,710	150,390,000
05/09/2018	9,000	0.10 ▲	1.11	9,000	9,200	9,000	23,320	209,880,000
04/09/2018	9,000	-0.10 ▼	-1.11	9,100	9,100	9,000	19,890	179,010,000
03/09/2018	9,100	0.10 ▲	1.10	9,100	9,200	9,000	12,300	111,930,000
31/08/2018	9,100	0.10 ▲	1.10	9,100	9,200	9,000	12,300	111,930,000
30/08/2018	9,100	-0.10 ▼	-1.10	9,100	9,100	9,000	12,810	116,571,000
29/08/2018	9,100	-0.10 ▼	-1.10	9,100	9,100	9,000	15,020	136,682,000
28/08/2018	9,100	0.05 ▲	0.55	9,100	9,190	9,100	14,510	132,041,000
27/08/2018	9,100	0.00 ■■	0.00	9,100	9,100	9,100	2,780	25,298,000
24/08/2018	9,100	0.00 ■■	0.00	9,100	9,100	9,100	3,150	28,665,000
23/08/2018	9,100	0.10 ▲	1.10	9,000	9,150	8,800	4,290	39,039,000
22/08/2018	9,000	-0.30 ▼	-3.33	9,000	9,000	8,700	2,410	21,690,000
21/08/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	3,970	35,730,000
20/08/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,500	13,500,000
19/08/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,280	20,520,000
17/08/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,280	20,520,000
16/08/2018	9,000	0.10 ▲	1.11	8,900	9,000	9,000	2,990	26,910,000
15/08/2018	8,900	0.10 ▲	1.12	8,900	9,000	8,900	3,510	31,239,000
14/08/2018	8,900	0.00 ■■	0.00	8,900	8,900	8,900	2,040	18,156,000
13/08/2018	8,900	-0.10 ▼	-1.12	9,000	9,000	8,900	1,910	16,999,000
11/08/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	3,600	32,400,000
10/08/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	3,600	32,400,000
09/08/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	4,150	37,350,000
08/08/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,760	15,840,000
07/08/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,500	22,500,000
06/08/2018	9,000	0.19 ▲	2.11	9,000	9,190	9,000	1,880	16,920,000
03/08/2018	9,000	-0.20 ▼	-2.22	9,200	9,200	9,000	2,000	18,000,000
02/08/2018	9,200	-0.20 ▼	-2.17	9,200	9,200	9,000	4,700	43,240,000
01/08/2018	9,200	0.20 ▲	2.17	9,000	9,200	9,000	1,500	13,800,000
30/07/2018	9,000	0.02 ▲	0.22	8,980	9,200	9,000	80	720,000
29/07/2018	8,980	0.23 ▲	2.56	8,750	8,980	8,700	1,400	12,572,000
27/07/2018	8,980	0.23 ▲	2.56	8,750	8,980	8,700	1,400	12,572,000
26/07/2018	8,750	-0.25 ▼	-2.86	9,000	8,750	8,750	10	87,500
25/07/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
24/07/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
23/07/2018	9,000	-0.27 ▼	-3.00	9,000	9,000	8,730	210	1,890,000
20/07/2018	9,000	-0.20 ▼	-2.22	9,200	9,000	8,710	260	2,340,000
19/07/2018	9,200	-0.10 ▼	-1.09	9,300	9,200	9,000	2,510	23,092,000
18/07/2018	9,300	0.14 ▲	1.51	9,160	9,300	8,530	5,090	47,337,000
17/07/2018	9,160	0.06 ▲	0.66	9,100	9,160	8,470	20	183,200
16/07/2018	9,100	0.11 ▲	1.21	8,990	9,190	9,100	50	455,000
12/07/2018	8,990	-0.01 ▼	-0.11	9,000	8,990	8,370	500	4,495,000
11/07/2018	9,000	-0.52 ▼	-5.78	9,000	9,000	8,480	20	180,000
10/07/2018	8,480	-0.62 ▼	-7.31	9,100	9,000	8,480	10	84,800
09/07/2018	9,100	-0.10 ▼	-1.10	9,200	9,200	8,560	520	4,732,000
07/07/2018	9,200	0.20 ▲	2.17	9,000	9,200	8,950	20	184,000
06/07/2018	9,200	0.20 ▲	2.17	9,000	9,200	8,950	20	184,000
05/07/2018	9,000	0.21 ▲	2.33	8,790	9,000	8,600	1,070	9,630,000
04/07/2018	8,790	0.18 ▲	2.05	8,610	8,800	8,510	1,340	11,778,600
03/07/2018	8,790	0.18 ▲	2.05	8,610	8,800	8,510	1,340	11,778,600
02/07/2018	8,610	0.01 ▲	0.12	8,600	8,900	8,600	4,680	40,294,800
29/06/2018	8,600	-0.55 ▼	-6.40	9,150	0	0	7,070	60,802,000
28/06/2018	9,150	0.26 ▲	2.84	8,890	9,150	9,100	140	1,281,000
27/06/2018	8,890	0.49 ▲	5.51	8,400	8,890	8,500	210	1,866,900
26/06/2018	8,400	0.01 ▲	0.12	8,390	8,400	8,390	60	504,000
25/06/2018	8,390	-0.41 ▼	-4.89	8,800	8,390	8,390	10	83,900
23/06/2018	8,800	-0.60 ▼	-6.82	9,400	8,800	8,800	10	88,000
22/06/2018	8,800	-0.60 ▼	-6.82	9,400	8,800	8,800	10	88,000
21/06/2018	9,400	0.40 ▲	4.26	9,000	9,600	8,420	120	1,128,000
20/06/2018	9,000	-0.15 ▼	-1.67	9,150	9,300	9,000	520	4,680,000
19/06/2018	9,150	0.35 ▲	3.83	8,800	9,300	9,000	1,040	9,516,000
18/06/2018	9,290	0.29 ▲	3.12	9,000	9,300	8,910	3,020	28,055,800
16/06/2018	9,000	-0.10 ▼	-1.11	9,000	9,000	8,900	30	270,000
15/06/2018	9,000	-0.10 ▼	-1.11	9,000	9,000	8,900	30	270,000
14/06/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,900	17,100,000
13/06/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	3,530	31,770,000
12/06/2018	9,000	-0.40 ▼	-4.44	9,400	9,010	9,000	2,480	22,320,000
11/06/2018	9,400	-0.20 ▼	-2.13	9,600	9,700	8,930	6,110	57,434,000
08/06/2018	9,600	0.62 ▲	6.46	8,980	9,600	9,000	5,020	48,192,000
07/06/2018	8,980	0.58 ▲	6.46	8,400	8,980	8,400	2,440	21,911,200
06/06/2018	8,400	-0.60 ▼	-7.14	9,000	9,000	8,400	2,640	22,176,000
05/06/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,330	11,970,000
04/06/2018	9,000	-0.59 ▼	-6.56	9,000	9,000	8,410	2,620	23,580,000
02/06/2018	9,000	-0.20 ▼	-2.22	9,200	9,000	8,600	5,010	45,090,000
01/06/2018	9,000	-0.20 ▼	-2.22	9,200	9,000	8,600	5,010	45,090,000
31/05/2018	9,200	-0.10 ▼	-1.09	9,300	9,200	9,200	10	92,000
30/05/2018	9,300	0.20 ▲	2.15	9,100	9,300	9,300	10	93,000
29/05/2018	9,100	0.39 ▲	4.29	8,710	9,100	8,800	570	5,187,000
28/05/2018	8,710	-0.59 ▼	-6.77	9,300	9,350	8,700	3,340	29,091,400
26/05/2018	9,300	0.10 ▲	1.08	9,200	9,300	8,560	50	465,000
25/05/2018	9,300	0.10 ▲	1.08	9,200	9,300	8,560	50	465,000
24/05/2018	9,200	0.00 ■■	0.00	9,200	9,200	9,200	10	92,000
23/05/2018	9,200	0.20 ▲	2.17	9,000	9,200	9,000	16,470	151,524,000
22/05/2018	9,000	0.20 ▲	2.22	8,800	9,100	8,190	8,150	73,350,000
21/05/2018	8,800	-0.10 ▼	-1.14	8,900	8,800	8,800	1,200	10,560,000
18/05/2018	8,900	0.10 ▲	1.12	8,800	8,900	8,800	2,420	21,538,000
17/05/2018	8,800	0.42 ▲	4.77	8,380	8,800	8,800	300	2,640,000
16/05/2018	8,380	-0.62 ▼	-7.40	9,000	8,380	8,380	10	83,800
15/05/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
14/05/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
13/05/2018	9,000	0.10 ▲	1.11	8,900	9,000	9,000	10	90,000
11/05/2018	9,000	0.10 ▲	1.11	8,900	9,000	9,000	10	90,000
10/05/2018	8,900	0.00 ■■	0.00	8,900	8,900	8,900	20	178,000
07/05/2018	8,900	-0.10 ▼	-1.12	9,000	8,900	8,700	100	890,000
04/05/2018	9,000	0.10 ▲	1.11	8,900	9,100	8,310	210	1,890,000
03/05/2018	8,900	0.10 ▲	1.12	8,800	8,900	8,200	360	3,204,000
02/05/2018	8,800	0.42 ▲	4.77	8,380	8,800	8,380	20	176,000
27/04/2018	8,380	-0.62 ▼	-7.40	9,000	8,380	8,380	90	754,200
26/04/2018	9,000	-0.45 ▼	-5.00	9,450	9,000	8,790	1,310	11,790,000
24/04/2018	9,450	0.45 ▲	4.76	9,000	9,450	8,380	5,620	53,109,000
23/04/2018	9,000	0.49 ▲	5.44	8,510	9,000	8,010	120	1,080,000
20/04/2018	8,510	-0.49 ▼	-5.76	9,000	8,510	8,510	10	85,100
18/04/2018	9,000	0.19 ▲	2.11	8,810	9,000	8,310	20	180,000
13/04/2018	8,900	-0.05 ▼	-0.56	8,950	9,000	8,900	4,100	36,490,000
12/04/2018	8,950	0.00 ■■	0.00	8,950	8,950	8,950	20	179,000
11/04/2018	8,950	-0.05 ▼	-0.56	9,000	9,000	8,410	4,590	41,080,500
10/04/2018	9,000	0.21 ▲	2.33	8,790	9,000	8,800	6,110	54,990,000
09/04/2018	8,790	-0.66 ▼	-7.51	9,450	8,790	8,790	10	87,900
06/04/2018	9,450	-0.05 ▼	-0.53	9,500	9,500	8,900	40	378,000
05/04/2018	9,500	0.07 ▲	0.74	9,430	9,500	9,010	1,170	11,115,000
04/04/2018	9,430	0.03 ▲	0.32	9,400	9,440	9,030	17,170	161,913,100
03/04/2018	9,400	0.01 ▲	0.11	9,390	9,400	8,740	13,250	124,550,000
02/04/2018	9,390	0.58 ▲	6.18	8,810	9,390	8,310	60	563,400
30/03/2018	8,810	-0.39 ▼	-4.43	9,200	8,810	8,810	10	88,100
29/03/2018	9,200	0.20 ▲	2.17	9,000	9,200	8,800	40	368,000
28/03/2018	9,000	0.58 ▲	6.44	8,420	9,000	7,850	260	2,340,000
27/03/2018	8,420	-0.58 ▼	-6.89	9,000	8,420	8,420	10	84,200
26/03/2018	9,000	-0.20 ▼	-2.22	9,200	9,200	9,000	4,190	37,710,000
23/03/2018	9,200	-0.20 ▼	-2.17	9,400	9,350	8,910	6,860	63,112,000
22/03/2018	9,400	0.40 ▲	4.26	9,000	9,400	8,500	4,250	39,950,000
21/03/2018	9,000	-0.10 ▼	-1.11	9,100	9,400	9,000	3,460	31,140,000
20/03/2018	9,100	0.50 ▲	5.49	9,100	9,600	8,500	3,120	28,392,000
19/03/2018	9,100	0.15 ▲	1.65	9,450	9,400	9,000	760	6,916,000
16/03/2018	9,450	0.50 ▲	5.29	9,090	9,450	8,500	10,050	94,972,500
15/03/2018	9,090	0.14 ▲	1.54	8,950	9,090	8,720	11,340	103,080,600
14/03/2018	8,950	-0.05 ▼	-0.56	9,000	9,090	8,700	2,420	21,659,000
13/03/2018	9,000	0.38 ▲	4.22	8,620	9,100	8,900	200	1,800,000
12/03/2018	8,620	-0.28 ▼	-3.25	8,900	9,000	9,000	6,370	54,909,400
09/03/2018	9,000	0.10 ▲	1.11	8,900	9,000	9,000	2,000	18,000,000
07/03/2018	8,900	0.30 ▲	3.37	8,600	9,000	8,000	3,840	34,176,000
06/03/2018	8,600	-0.40 ▼	-4.65	9,000	8,800	8,600	1,710	14,706,000
05/03/2018	9,000	0.10 ▲	1.11	8,900	9,000	8,310	20	180,000
01/03/2018	8,900	0.57 ▲	6.40	8,330	8,910	8,550	1,190	10,591,000
28/02/2018	8,660	0.56 ▲	6.47	8,100	8,660	8,220	7,390	63,997,400
27/02/2018	8,100	-0.10 ▼	-1.23	8,100	8,500	8,000	5,910	47,871,000
26/02/2018	8,100	-0.55 ▼	-6.79	8,650	8,100	8,100	10	81,000
23/02/2018	8,650	0.00 ■■	0.00	8,650	8,660	8,650	2,000	17,300,000
22/02/2018	8,650	0.02 ▲	0.23	8,650	8,900	8,210	57,540	497,721,000
13/02/2018	8,650	0.35 ▲	4.05	8,300	8,880	8,160	70	605,500
12/02/2018	8,300	-0.38 ▼	-4.58	8,680	9,000	8,300	720	5,976,000
09/02/2018	8,680	-0.27 ▼	-3.11	8,950	8,700	8,680	310	2,690,800
08/02/2018	8,950	0.55 ▲	6.15	8,400	8,950	8,950	10	89,500
07/02/2018	8,400	-0.26 ▼	-3.10	8,660	8,400	8,400	10	84,000
06/02/2018	8,400	-0.26 ▼	-3.10	8,660	0	0	12,970	108,948,000
05/02/2018	8,660	0.56 ▲	6.47	8,100	8,660	8,650	2,620	22,689,200
02/02/2018	8,100	-0.16 ▼	-1.98	8,260	8,830	8,050	1,020	8,262,000
01/02/2018	8,260	-0.34 ▼	-4.12	8,600	8,600	8,260	210	1,734,600
31/01/2018	8,600	-0.25 ▼	-2.91	8,850	8,900	8,600	1,010	8,686,000
30/01/2018	8,850	0.07 ▲	0.79	8,780	8,990	8,850	340	3,009,000
29/01/2018	8,780	0.57 ▲	6.49	8,210	8,780	7,820	9,720	85,341,600
26/01/2018	8,210	0.49 ▲	5.97	8,210	8,700	8,010	340	2,791,400
25/01/2018	8,210	-0.49 ▼	-5.97	8,400	8,650	8,210	80	656,800
24/01/2018	9,000	0.30 ▲	3.33	8,700	8,700	8,400	60	540,000
22/01/2018	8,400	-0.30 ▼	-3.57	8,700	8,700	8,400	30	252,000
19/01/2018	8,700	0.10 ▲	1.15	8,600	8,700	8,210	420	3,654,000
18/01/2018	8,600	0.29 ▲	3.37	8,310	8,700	8,320	2,220	19,092,000
17/01/2018	8,310	-0.38 ▼	-4.57	8,690	8,310	8,310	10	83,100
16/01/2018	8,690	-0.01 ▼	-0.12	8,700	8,690	8,570	3,010	26,156,900
15/01/2018	8,700	-0.29 ▼	-3.33	8,700	8,700	8,410	30	261,000
11/01/2018	8,700	0.00 ■■	0.00	8,700	8,700	8,700	1,010	8,787,000
10/01/2018	8,700	0.20 ▲	2.30	8,500	8,700	8,310	30	261,000
09/01/2018	8,500	0.30 ▲	3.53	8,500	8,800	8,200	1,570	13,345,000
08/01/2018	8,500	-0.20 ▼	-2.35	8,700	8,500	8,500	2,010	17,085,000
05/01/2018	8,700	0.39 ▲	4.48	8,310	8,890	7,910	930	8,091,000
04/01/2018	8,310	-0.39 ▼	-4.69	8,700	8,310	8,310	10	83,100
03/01/2018	8,700	0.10 ▲	1.15	8,700	8,800	8,700	1,500	13,050,000
02/01/2018	8,700	-0.20 ▼	-2.30	8,900	8,770	8,300	310	2,697,000
28/12/2017	8,900	0.10 ▲	1.12	8,800	8,900	8,800	1,210	10,769,000
26/12/2017	8,800	-0.20 ▼	-2.27	8,800	8,800	8,220	2,280	20,064,000
25/12/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	1,000	8,800,000
22/12/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	1,000	8,800,000
21/12/2017	8,800	0.39 ▲	4.43	8,410	8,800	8,110	860	7,568,000
20/12/2017	8,410	-0.44 ▼	-5.23	8,850	8,800	8,320	500	4,205,000
18/12/2017	8,850	0.25 ▲	2.82	8,600	8,850	8,850	20	177,000
15/12/2017	8,600	0.50 ▲	5.81	8,100	8,600	8,600	420	3,612,000
14/12/2017	7,700	-0.30 ▼	-3.90	8,000	8,560	7,700	1,030	7,931,000
13/12/2017	8,000	-0.30 ▼	-3.75	8,300	8,000	8,000	10	80,000
12/12/2017	8,210	-0.29 ▼	-3.53	8,500	8,210	8,210	10	82,100
11/12/2017	8,110	-0.60 ▼	-7.40	8,710	8,500	8,110	610	4,947,100
08/12/2017	8,710	-0.29 ▼	-3.33	9,000	8,710	8,710	10	87,100
05/12/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
04/12/2017	9,000	0.20 ▲	2.27	9,000	9,000	9,000	21,030	189,270,000
01/12/2017	8,800	0.00 ■■	0.00	9,000	9,000	8,800	10,100	88,880,000
30/11/2017	8,800	-0.20 ▼	-2.22	8,800	8,800	8,800	220	1,936,000
29/11/2017	9,000	0.00 ■■	0.00	8,750	9,000	8,750	60	540,000
28/11/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,200	19,800,000
27/11/2017	9,000	0.00 ■■	0.00	9,150	9,150	8,600	5,220	46,980,000
24/11/2017	9,000	0.00 ■■	0.00	9,000	9,090	9,000	60	540,000
23/11/2017	9,000	0.00 ■■	0.00	9,100	9,100	9,000	53,560	482,040,000
22/11/2017	9,000	-0.10 ▼	-1.10	8,500	9,150	8,500	2,880	25,920,000
21/11/2017	9,100	0.00 ■■	0.00	8,610	9,100	8,610	3,630	33,033,000
20/11/2017	9,100	0.00 ■■	0.00	9,000	9,100	9,000	3,050	27,755,000
17/11/2017	9,100	0.10 ▲	1.11	9,150	9,180	9,000	26,500	241,150,000
16/11/2017	9,000	0.00 ■■	0.00	8,400	9,100	8,400	3,420	30,780,000
15/11/2017	9,000	0.06 ▲	0.67	9,000	9,000	8,950	7,620	68,580,000
14/11/2017	8,940	0.14 ▲	1.59	8,900	8,990	8,410	18,910	169,055,400
13/11/2017	8,800	-0.19 ▼	-2.11	8,400	8,950	8,400	1,600	14,080,000
10/11/2017	8,990	0.00 ■■	0.00	8,990	8,990	8,990	10	89,900
09/11/2017	8,990	0.02 ▲	0.22	8,970	9,000	8,970	60	539,400
08/11/2017	8,970	-0.01 ▼	-0.11	8,500	8,970	8,360	4,230	37,943,100
07/11/2017	8,980	0.01 ▲	0.11	8,990	8,990	8,510	30	269,400
06/11/2017	8,970	-0.01 ▼	-0.11	8,360	8,980	8,360	40	358,800
03/11/2017	8,980	-0.02 ▼	-0.22	8,610	8,980	8,610	750	6,735,000
02/11/2017	9,000	0.01 ▲	0.11	8,380	9,000	8,380	220	1,980,000
01/11/2017	8,990	-0.01 ▼	-0.11	8,610	8,990	8,610	20	179,800
31/10/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	600	5,400,000
30/10/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
27/10/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	600	5,400,000
26/10/2017	9,000	-0.07 ▼	-0.77	8,600	9,070	8,600	1,320	11,880,000
25/10/2017	9,070	0.02 ▲	0.22	8,700	9,070	8,700	300	2,721,000
24/10/2017	9,050	-0.02 ▼	-0.22	8,710	9,050	8,710	40	362,000
23/10/2017	9,070	0.00 ■■	0.00	9,070	9,070	9,070	0	0
20/10/2017	9,070	0.00 ■■	0.00	9,070	9,070	8,510	40	362,800
19/10/2017	9,070	0.02 ▲	0.22	8,430	9,100	8,430	2,060	18,684,200
18/10/2017	9,050	0.00 ■■	0.00	9,000	9,050	8,850	3,730	33,756,500
17/10/2017	9,050	0.05 ▲	0.56	9,000	9,100	8,610	1,030	9,321,500
16/10/2017	9,000	-0.23 ▼	-2.49	9,000	9,000	9,000	20	180,000
13/10/2017	9,230	0.00 ■■	0.00	9,230	9,230	9,230	0	0
12/10/2017	9,230	-0.06 ▼	-0.65	9,240	9,240	9,000	4,010	37,012,300
11/10/2017	9,290	-0.01 ▼	-0.11	9,290	9,290	9,290	3,010	27,962,900
10/10/2017	9,300	0.00 ■■	0.00	9,000	9,400	9,000	15,950	148,335,000
09/10/2017	9,300	-0.15 ▼	-1.59	9,500	9,500	8,810	37,540	349,122,000
06/10/2017	9,450	0.10 ▲	1.07	9,500	9,500	8,710	30	283,500
05/10/2017	9,350	0.05 ▲	0.54	9,350	9,350	9,350	20	187,000
04/10/2017	9,300	-0.05 ▼	-0.53	9,000	9,300	9,000	26,530	246,729,000
03/10/2017	9,350	0.00 ■■	0.00	9,350	9,350	9,350	0	0
02/10/2017	9,350	0.34 ▲	3.77	9,350	9,350	9,350	20	187,000
29/09/2017	9,010	-0.39 ▼	-4.15	9,010	9,010	9,010	500	4,505,000
28/09/2017	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
27/09/2017	9,400	0.20 ▲	2.17	9,200	9,400	9,200	210	1,974,000
26/09/2017	9,200	0.05 ▲	0.55	9,200	9,200	9,200	250	2,300,000
25/09/2017	9,150	0.00 ■■	0.00	9,200	9,450	9,150	2,190	20,038,500
22/09/2017	9,150	0.00 ■■	0.00	9,150	9,150	9,150	0	0
21/09/2017	9,150	-0.30 ▼	-3.17	9,100	9,400	9,100	140	1,281,000
20/09/2017	9,450	0.15 ▲	1.61	8,700	9,450	8,700	3,140	29,673,000
19/09/2017	9,300	-0.10 ▼	-1.06	9,000	9,300	9,000	650	6,045,000
18/09/2017	9,400	-0.03 ▼	-0.32	9,200	9,500	9,200	540	5,076,000
15/09/2017	9,430	-0.06 ▼	-0.63	9,490	9,490	9,430	520	4,903,600
14/09/2017	9,490	0.29 ▲	3.15	9,200	9,490	9,200	9,560	90,724,400
13/09/2017	9,200	0.08 ▲	0.88	9,120	9,400	8,510	1,330	12,236,000
12/09/2017	9,120	0.59 ▲	6.92	9,000	9,120	8,810	11,580	105,609,600
11/09/2017	8,530	-0.08 ▼	-0.93	9,000	9,090	8,530	100	853,000
08/09/2017	8,610	-0.09 ▼	-1.03	8,510	9,080	8,510	360	3,099,600
07/09/2017	8,700	-0.50 ▼	-5.43	8,610	9,150	8,610	260	2,262,000
06/09/2017	9,200	0.11 ▲	1.21	9,200	9,200	9,200	10	92,000
05/09/2017	9,090	0.29 ▲	3.30	9,090	9,090	9,090	10	90,900
01/09/2017	8,800	-0.20 ▼	-2.22	8,510	9,100	8,510	750	6,600,000
31/08/2017	9,000	-0.10 ▼	-1.10	9,020	9,020	9,000	170	1,530,000
30/08/2017	9,100	0.00 ■■	0.00	9,100	9,100	9,100	20	182,000
29/08/2017	9,100	0.10 ▲	1.11	8,900	9,100	8,600	1,090	9,919,000
28/08/2017	9,000	0.29 ▲	3.33	9,100	9,100	8,120	2,740	24,660,000
25/08/2017	8,710	0.00 ■■	0.00	9,000	9,000	8,710	160	1,393,600
24/08/2017	8,710	-0.29 ▼	-3.22	8,400	9,000	8,400	1,320	11,497,200
23/08/2017	9,000	-0.15 ▼	-1.64	9,000	9,000	9,000	2,300	20,700,000
22/08/2017	9,150	-0.05 ▼	-0.54	8,650	9,150	8,650	40	366,000
21/08/2017	9,200	0.05 ▲	0.55	9,300	9,300	9,000	1,080	9,936,000
18/08/2017	9,150	-0.05 ▼	-0.54	9,150	9,150	9,150	300	2,745,000
17/08/2017	9,200	0.10 ▲	1.10	9,200	9,200	9,200	10	92,000
16/08/2017	9,100	0.10 ▲	1.11	9,100	9,100	9,100	1,010	9,191,000
15/08/2017	9,000	-0.20 ▼	-2.17	9,100	9,100	9,000	6,170	55,530,000
14/08/2017	9,200	-0.09 ▼	-0.97	9,200	9,200	9,200	100	920,000
11/08/2017	9,290	-0.05 ▼	-0.54	9,350	9,350	8,910	220	2,043,800
10/08/2017	9,340	-0.01 ▼	-0.11	9,000	9,340	9,000	320	2,988,800
09/08/2017	9,350	0.05 ▲	0.54	9,390	9,390	9,350	850	7,947,500
08/08/2017	9,300	-0.07 ▼	-0.75	9,350	9,380	8,950	3,420	31,806,000
07/08/2017	9,370	0.01 ▲	0.11	9,490	9,490	9,370	120	1,124,400
04/08/2017	9,360	0.61 ▲	6.97	8,220	9,360	8,220	900	8,424,000
03/08/2017	8,750	-0.64 ▼	-6.82	9,500	9,500	8,750	13,390	117,162,500
02/08/2017	9,390	0.09 ▲	0.97	9,400	9,400	9,200	310	2,910,900
01/08/2017	9,300	0.00 ■■	0.00	9,300	9,400	9,300	5,030	46,779,000
31/07/2017	9,300	0.30 ▲	3.33	9,300	9,300	9,200	7,510	69,843,000
28/07/2017	9,000	-0.40 ▼	-4.26	9,200	9,400	9,000	23,300	209,700,000
27/07/2017	9,400	0.00 ■■	0.00	9,010	9,400	9,010	1,420	13,348,000
26/07/2017	9,400	0.00 ■■	0.00	9,500	9,500	9,400	100	940,000
25/07/2017	9,400	0.05 ▲	0.53	9,350	9,400	9,350	1,000	9,400,000
24/07/2017	9,350	-0.10 ▼	-1.06	9,390	9,400	9,350	240	2,244,000
21/07/2017	9,450	-0.05 ▼	-0.53	9,200	9,490	9,100	6,440	60,858,000
20/07/2017	9,500	0.01 ▲	0.11	9,500	9,600	9,300	16,840	159,980,000
19/07/2017	9,490	0.09 ▲	0.96	9,490	9,490	9,490	10	94,900
18/07/2017	9,400	0.18 ▲	1.95	9,500	9,500	9,220	13,980	131,412,000
17/07/2017	9,220	0.02 ▲	0.22	9,010	9,500	9,010	20,730	191,130,600
14/07/2017	9,200	0.00 ■■	0.00	9,000	9,230	8,810	9,420	86,664,000
13/07/2017	9,200	0.00 ■■	0.00	9,020	9,200	9,000	7,690	70,748,000
12/07/2017	9,200	-0.20 ▼	-2.13	9,250	9,390	9,190	5,620	51,704,000
11/07/2017	9,400	0.40 ▲	4.44	9,000	9,400	9,000	170	1,598,000
10/07/2017	9,000	-0.29 ▼	-3.12	9,400	9,400	9,000	3,470	31,230,000
07/07/2017	9,290	0.37 ▲	4.15	9,000	9,290	9,000	37,220	345,773,800
06/07/2017	8,920	-0.43 ▼	-4.60	9,010	9,300	8,920	1,610	14,361,200
05/07/2017	9,350	0.35 ▲	3.89	9,500	9,500	8,810	3,590	33,566,500
04/07/2017	9,000	-0.48 ▼	-5.06	9,470	9,470	9,000	120	1,080,000
03/07/2017	9,480	0.03 ▲	0.32	9,450	9,480	9,000	2,820	26,733,600
30/06/2017	9,450	0.00 ■■	0.00	9,300	9,450	9,210	2,180	20,601,000
29/06/2017	9,450	0.00 ■■	0.00	9,060	9,500	9,060	3,850	36,382,500
28/06/2017	9,450	0.34 ▲	3.73	9,500	9,500	9,300	290	2,740,500
27/06/2017	9,110	-0.39 ▼	-4.11	8,840	9,500	8,840	50	455,500
26/06/2017	9,500	0.00 ■■	0.00	9,410	9,500	9,300	2,110	20,045,000
23/06/2017	9,500	0.00 ■■	0.00	9,300	9,500	9,300	330	3,135,000
22/06/2017	9,500	0.10 ▲	1.06	9,550	9,550	9,200	370	3,515,000
21/06/2017	9,400	0.10 ▲	1.08	9,200	9,400	9,200	5,030	47,282,000
20/06/2017	9,300	0.10 ▲	1.09	9,300	9,550	9,200	1,800	16,740,000
19/06/2017	9,200	-0.49 ▼	-5.06	9,690	9,690	9,200	120	1,104,000
16/06/2017	9,690	0.49 ▲	5.33	9,690	9,690	9,690	20	193,800
15/06/2017	9,200	0.00 ■■	0.00	9,400	9,400	9,200	1,570	14,444,000
14/06/2017	9,200	-0.31 ▼	-3.26	9,310	9,500	9,200	6,960	64,032,000
13/06/2017	9,510	-0.09 ▼	-0.94	9,500	9,510	9,500	5,030	47,835,300
12/06/2017	9,600	0.20 ▲	2.13	9,300	9,600	9,300	6,750	64,800,000
09/06/2017	9,400	-0.39 ▼	-3.98	9,450	9,450	9,300	3,480	32,712,000
08/06/2017	9,790	-0.11 ▼	-1.11	9,900	9,900	9,400	5,170	50,614,300
07/06/2017	9,900	0.30 ▲	3.12	9,600	9,900	9,400	3,440	34,056,000
06/06/2017	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	1,010	9,696,000
05/06/2017	9,700	0.00 ■■	0.00	9,700	9,700	9,700	20	194,000
02/06/2017	9,700	0.00 ■■	0.00	9,360	9,700	9,360	120	1,164,000
01/06/2017	9,700	0.40 ▲	4.30	9,360	9,700	9,360	210	2,037,000
31/05/2017	9,300	-0.11 ▼	-1.17	9,400	9,400	9,300	4,500	41,850,000
30/05/2017	9,410	-0.49 ▼	-4.95	9,900	9,900	9,300	1,040	9,786,400
29/05/2017	9,900	-0.05 ▼	-0.50	9,950	9,950	9,890	9,530	94,347,000
26/05/2017	9,950	0.65 ▲	6.99	9,950	9,950	9,950	20	199,000
25/05/2017	9,300	0.20 ▲	2.20	9,500	9,700	9,300	2,340	21,762,000
24/05/2017	9,100	-0.41 ▼	-4.31	9,200	9,300	9,100	1,150	10,465,000
23/05/2017	9,510	0.00 ■■	0.00	9,510	9,510	9,510	0	0
22/05/2017	9,510	-0.49 ▼	-4.90	9,510	9,520	9,510	4,010	38,135,100
19/05/2017	10,000	0.20 ▲	2.04	9,990	10,000	9,990	1,010	10,100,000
18/05/2017	9,800	0.11 ▲	1.14	9,690	9,800	9,690	1,240	12,152,000
17/05/2017	9,690	0.00 ■■	0.00	9,690	9,690	9,690	0	0
16/05/2017	9,690	0.19 ▲	2.00	9,320	9,700	9,320	5,120	49,612,800
15/05/2017	9,500	-0.44 ▼	-4.43	9,900	9,900	9,300	4,430	42,085,000
09/05/2017	9,690	0.57 ▲	6.25	9,600	9,750	9,110	2,910	28,197,900
08/05/2017	9,120	-0.28 ▼	-2.98	9,120	9,120	9,120	190	1,732,800
05/05/2017	9,400	0.05 ▲	0.53	9,500	9,500	9,400	820	7,708,000
04/05/2017	9,350	0.24 ▲	2.63	9,700	9,700	9,350	510	4,768,500
03/05/2017	9,110	-0.35 ▼	-3.70	9,410	9,410	9,110	20	182,200
28/04/2017	9,460	-0.44 ▼	-4.44	9,460	9,800	9,460	1,020	9,649,200
27/04/2017	9,900	-0.20 ▼	-1.98	9,800	9,900	9,400	620	6,138,000
26/04/2017	10,100	0.20 ▲	2.02	10,100	10,100	10,100	150	1,515,000
25/04/2017	9,900	0.59 ▲	6.34	9,220	9,900	9,220	2,030	20,097,000
24/04/2017	9,310	-0.30 ▼	-3.12	9,310	9,310	9,310	10	93,100
21/04/2017	9,610	0.00 ■■	0.00	9,560	9,610	9,560	320	3,075,200
20/04/2017	9,610	-0.19 ▼	-1.94	9,900	9,950	9,610	5,880	56,506,800
19/04/2017	9,800	-0.12 ▼	-1.21	9,800	9,900	9,800	1,880	18,424,000
18/04/2017	9,920	0.00 ■■	0.00	9,920	9,920	9,920	0	0
17/04/2017	9,920	0.00 ■■	0.00	9,940	9,940	9,920	14,390	142,748,800
14/04/2017	9,920	-0.08 ▼	-0.80	9,920	9,920	9,920	70	694,400
13/04/2017	10,000	0.10 ▲	1.01	10,000	10,000	9,980	40	400,000
12/04/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
11/04/2017	9,900	0.10 ▲	1.02	9,900	9,900	9,900	50	495,000
10/04/2017	9,800	-0.30 ▼	-2.97	9,860	10,050	9,800	13,390	131,222,000
07/04/2017	10,100	-0.05 ▼	-0.49	10,000	10,100	9,900	10,100	102,010,000
05/04/2017	10,150	0.10 ▲	1.00	9,820	10,150	9,820	13,480	136,822,000
04/04/2017	10,050	0.05 ▲	0.50	10,000	10,200	10,000	2,170	21,808,500
03/04/2017	10,000	0.20 ▲	2.04	10,000	10,000	10,000	10	100,000
31/03/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,800	300	2,940,000
30/03/2017	9,800	-0.20 ▼	-2.00	9,800	9,800	9,800	100	980,000
29/03/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1,000	10,000,000
28/03/2017	10,000	0.00 ■■	0.00	9,820	10,100	9,820	5,020	50,200,000
27/03/2017	10,000	-0.20 ▼	-1.96	10,000	10,000	10,000	5,360	53,600,000
24/03/2017	10,200	0.05 ▲	0.49	10,200	10,200	10,200	490	4,998,000
23/03/2017	10,150	-0.25 ▼	-2.40	10,200	10,200	10,150	60	609,000
22/03/2017	10,400	0.20 ▲	1.96	10,100	10,400	10,100	4,220	43,888,000
21/03/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,200	20	204,000
20/03/2017	10,200	0.00 ■■	0.00	10,300	10,700	10,200	6,190	63,138,000
17/03/2017	10,200	0.05 ▲	0.49	10,250	10,250	9,850	630	6,426,000
16/03/2017	10,150	0.05 ▲	0.50	10,100	10,200	9,800	5,550	56,332,500
15/03/2017	10,100	0.20 ▲	2.02	10,000	10,200	9,890	1,560	15,756,000
14/03/2017	9,900	-0.50 ▼	-4.81	10,100	10,100	9,900	390	3,861,000
13/03/2017	10,400	0.20 ▲	1.96	10,150	10,400	10,150	4,150	43,160,000
10/03/2017	10,200	-0.25 ▼	-2.39	9,720	10,200	9,720	4,170	42,534,000
09/03/2017	10,450	0.30 ▲	2.96	9,700	10,450	9,700	110	1,149,500
08/03/2017	10,150	0.63 ▲	6.62	9,210	10,150	9,210	8,410	85,361,500
07/03/2017	9,520	0.02 ▲	0.21	9,410	10,150	9,410	100	952,000
06/03/2017	9,500	-0.70 ▼	-6.86	10,200	10,200	9,500	10,600	100,700,000
03/03/2017	10,200	0.00 ■■	0.00	10,500	10,500	10,200	4,100	41,820,000
02/03/2017	10,200	0.20 ▲	2.00	9,910	10,200	9,900	5,040	51,408,000
01/03/2017	10,000	-0.40 ▼	-3.85	9,680	10,000	9,680	20	200,000
28/02/2017	10,400	-0.05 ▼	-0.48	10,300	10,400	10,000	4,920	51,168,000
27/02/2017	10,450	0.46 ▲	4.60	10,000	10,500	10,000	6,410	66,984,500
24/02/2017	9,990	0.19 ▲	1.94	9,960	10,000	9,850	5,020	50,149,800
23/02/2017	9,800	-0.20 ▼	-2.00	9,800	10,000	9,800	7,410	72,618,000
22/02/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	5,000	50,000,000
21/02/2017	10,000	0.00 ■■	0.00	9,810	10,000	9,800	9,910	99,100,000
20/02/2017	10,000	0.19 ▲	1.94	9,700	10,000	9,700	5,010	50,100,000
17/02/2017	9,810	-0.19 ▼	-1.90	9,800	10,000	9,790	5,690	55,818,900
16/02/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	5,210	52,100,000
15/02/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	5,000	50,000,000
14/02/2017	10,000	0.20 ▲	2.04	9,520	10,000	9,520	1,620	16,200,000
13/02/2017	9,800	0.01 ▲	0.10	9,660	9,800	9,660	3,090	30,282,000
10/02/2017	9,790	0.04 ▲	0.41	9,700	9,790	9,700	6,000	58,740,000
09/02/2017	9,750	-0.05 ▼	-0.51	9,750	9,800	9,750	5,130	50,017,500
08/02/2017	9,800	0.10 ▲	1.03	9,400	9,800	9,400	5,580	54,684,000
07/02/2017	9,700	-0.10 ▼	-1.02	9,700	9,800	9,700	6,100	59,170,000
06/02/2017	9,800	0.16 ▲	1.66	9,800	9,850	9,800	6,420	62,916,000
03/02/2017	9,640	-0.20 ▼	-2.03	9,610	9,640	9,610	7,270	70,082,800
02/02/2017	9,840	0.23 ▲	2.39	9,840	9,840	9,840	10	98,400
25/01/2017	9,610	-0.19 ▼	-1.94	9,800	9,800	9,610	5,110	49,107,100
24/01/2017	9,800	0.00 ■■	0.00	9,600	9,800	9,600	6,010	58,898,000
23/01/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
20/01/2017	9,800	0.00 ■■	0.00	9,650	9,800	9,550	7,710	75,558,000
19/01/2017	9,800	-0.10 ▼	-1.01	9,700	9,800	9,500	3,670	35,966,000
18/01/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
17/01/2017	9,900	0.00 ■■	0.00	9,850	9,900	9,850	3,000	29,700,000
16/01/2017	9,900	-0.04 ▼	-0.40	9,930	9,940	9,650	4,210	41,679,000
13/01/2017	9,940	-0.03 ▼	-0.30	9,970	9,970	9,280	13,130	130,512,200
12/01/2017	9,970	-0.03 ▼	-0.30	9,520	9,990	9,520	6,120	61,016,400
11/01/2017	10,000	0.01 ▲	0.10	9,990	10,000	9,720	3,550	35,500,000
10/01/2017	9,990	0.00 ■■	0.00	9,350	9,990	9,350	3,030	30,269,700
09/01/2017	9,990	0.00 ■■	0.00	9,990	9,990	9,990	3,150	31,468,500
06/01/2017	9,990	0.00 ■■	0.00	9,990	9,990	9,820	500	4,995,000
05/01/2017	9,990	-0.01 ▼	-0.10	9,990	10,000	9,990	2,580	25,774,200
04/01/2017	10,000	0.01 ▲	0.10	9,990	10,000	9,710	3,410	34,100,000
03/01/2017	9,990	0.33 ▲	3.42	9,670	9,990	9,660	690	6,893,100
30/12/2016	9,660	-0.34 ▼	-3.40	9,660	9,660	9,660	10	96,600
29/12/2016	10,000	0.09 ▲	0.91	9,510	10,000	9,510	120	1,200,000
28/12/2016	9,910	-0.19 ▼	-1.88	10,100	10,100	9,910	240	2,378,400
27/12/2016	10,100	0.28 ▲	2.85	10,000	10,100	10,000	2,940	29,694,000
26/12/2016	9,820	-0.18 ▼	-1.80	10,450	10,450	9,820	5,970	58,625,400
23/12/2016	10,000	0.00 ■■	0.00	10,200	10,200	10,000	16,780	167,800,000
22/12/2016	10,000	-0.15 ▼	-1.48	10,100	10,150	10,000	7,130	71,300,000
21/12/2016	10,150	0.05 ▲	0.50	10,100	10,200	10,100	2,690	27,303,500
20/12/2016	10,100	0.30 ▲	3.06	10,000	10,100	10,000	4,140	41,814,000
19/12/2016	9,800	-0.20 ▼	-2.00	10,100	10,100	9,800	5,780	56,644,000
16/12/2016	10,000	0.30 ▲	3.09	9,890	10,000	9,890	6,030	60,300,000
15/12/2016	9,700	-0.45 ▼	-4.43	9,890	9,900	9,700	6,150	59,655,000
14/12/2016	10,150	0.26 ▲	2.63	9,890	10,150	9,890	5,940	60,291,000
13/12/2016	9,890	0.00 ■■	0.00	9,890	9,890	9,890	3,000	29,670,000
12/12/2016	9,890	0.30 ▲	3.13	9,970	9,970	9,630	5,290	52,318,100
09/12/2016	9,590	-0.03 ▼	-0.31	9,320	10,000	9,320	210	2,013,900
08/12/2016	9,620	-0.38 ▼	-3.80	9,620	9,620	9,620	10	96,200
07/12/2016	10,000	0.12 ▲	1.21	9,220	10,200	9,220	6,220	62,200,000
06/12/2016	9,880	0.31 ▲	3.24	9,900	9,900	9,320	350	3,458,000
05/12/2016	9,570	-0.06 ▼	-0.62	9,360	10,000	9,360	1,060	10,144,200
02/12/2016	9,630	-0.05 ▼	-0.52	9,330	9,630	9,330	4,880	46,994,400
01/12/2016	9,680	-0.05 ▼	-0.51	9,670	10,000	9,670	8,420	81,505,600
30/11/2016	9,730	-0.47 ▼	-4.61	10,200	10,200	9,730	4,500	43,785,000
29/11/2016	10,200	0.24 ▲	2.41	10,650	10,650	9,900	4,100	41,820,000
28/11/2016	9,960	-0.74 ▼	-6.92	10,200	10,700	9,960	13,060	130,077,600
25/11/2016	10,700	0.70 ▲	7.00	9,520	10,700	9,520	20,640	220,848,000
24/11/2016	10,000	-0.20 ▼	-1.96	9,650	10,150	9,510	4,390	43,900,000
23/11/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	5,000	51,000,000
22/11/2016	10,200	0.30 ▲	3.03	9,320	10,200	9,320	14,010	142,902,000
21/11/2016	9,900	0.06 ▲	0.61	9,840	9,900	9,510	5,360	53,064,000
18/11/2016	9,840	0.14 ▲	1.44	9,690	9,840	9,370	12,330	121,327,200
17/11/2016	9,700	0.10 ▲	1.04	9,600	9,700	9,010	10,680	103,596,000
16/11/2016	9,600	0.20 ▲	2.13	9,310	9,600	9,310	1,030	9,888,000
15/11/2016	9,400	-0.30 ▼	-3.09	9,400	9,500	9,350	14,280	134,232,000
14/11/2016	9,700	-0.09 ▼	-0.92	9,700	9,700	9,700	10	97,000
11/11/2016	9,790	0.00 ■■	0.00	9,790	9,790	9,790	0	0
10/11/2016	9,790	0.11 ▲	1.14	9,310	9,790	9,300	4,940	48,362,600
09/11/2016	9,680	-0.12 ▼	-1.22	9,500	9,680	9,500	1,110	10,744,800
08/11/2016	9,800	-0.08 ▼	-0.81	9,430	9,800	9,400	890	8,722,000
07/11/2016	9,880	0.10 ▲	1.02	9,880	9,880	9,880	140	1,383,200
04/11/2016	9,780	0.34 ▲	3.60	9,770	9,780	9,440	4,080	39,902,400
03/11/2016	9,440	-0.56 ▼	-5.60	9,790	9,790	9,440	20	188,800
02/11/2016	10,000	0.30 ▲	3.09	9,410	10,350	9,410	29,470	294,700,000
01/11/2016	9,700	-0.08 ▼	-0.82	9,500	9,700	9,500	1,100	10,670,000
31/10/2016	9,780	0.08 ▲	0.82	9,800	9,800	9,780	30	293,400
28/10/2016	9,700	-0.10 ▼	-1.02	9,510	9,700	9,400	5,080	49,276,000
27/10/2016	9,800	0.10 ▲	1.03	9,900	9,900	9,400	2,380	23,324,000
26/10/2016	9,700	-0.11 ▼	-1.12	9,900	9,900	9,130	4,550	44,135,000
25/10/2016	9,810	0.14 ▲	1.45	9,900	9,900	9,600	1,550	15,205,500
24/10/2016	9,670	0.00 ■■	0.00	9,550	10,000	9,550	2,230	21,564,100
21/10/2016	9,670	-0.21 ▼	-2.13	9,880	9,880	9,670	2,010	19,436,700
20/10/2016	9,880	-0.01 ▼	-0.10	9,890	9,890	9,600	5,250	51,870,000
19/10/2016	9,890	0.16 ▲	1.64	9,890	9,890	9,800	790	7,813,100
18/10/2016	9,730	0.01 ▲	0.10	9,720	9,980	9,720	2,450	23,838,500
17/10/2016	9,720	-0.48 ▼	-4.71	9,900	9,900	9,700	7,520	73,094,400
14/10/2016	10,200	-0.05 ▼	-0.49	9,860	10,200	9,860	30	306,000
13/10/2016	10,250	-0.15 ▼	-1.44	9,680	10,300	9,680	11,700	119,925,000
12/10/2016	10,400	0.25 ▲	2.46	10,100	10,400	10,100	4,100	42,640,000
11/10/2016	10,150	0.65 ▲	6.84	9,900	10,150	9,900	27,140	275,471,000
10/10/2016	9,500	-0.50 ▼	-5.00	10,000	10,000	9,500	2,440	23,180,000
07/10/2016	10,000	0.00 ■■	0.00	9,700	10,000	9,700	2,250	22,500,000
06/10/2016	10,000	-0.20 ▼	-1.96	9,950	10,150	9,500	18,440	184,400,000
05/10/2016	10,200	0.20 ▲	2.00	9,530	10,200	9,530	1,370	13,974,000
04/10/2016	10,000	-0.10 ▼	-0.99	9,400	10,300	9,400	7,790	77,900,000
03/10/2016	10,100	-0.75 ▼	-6.91	10,300	10,400	10,100	14,290	144,329,000
30/09/2016	10,850	0.15 ▲	1.40	10,500	11,300	9,960	53,240	577,654,000
29/09/2016	10,700	-0.15 ▼	-1.38	10,700	10,900	10,500	18,420	197,094,000
28/09/2016	10,850	-0.15 ▼	-1.36	10,800	11,300	10,800	4,110	44,593,500
27/09/2016	11,000	-0.20 ▼	-1.79	10,800	11,100	10,700	39,910	439,010,000
26/09/2016	11,200	-0.10 ▼	-0.88	11,600	11,600	11,000	7,220	80,864,000
23/09/2016	11,300	0.20 ▲	1.80	11,100	11,500	10,600	24,350	275,155,000
22/09/2016	11,100	0.70 ▲	6.73	10,400	11,100	10,400	42,880	475,968,000
21/09/2016	10,400	-0.30 ▼	-2.80	10,500	10,500	10,150	27,240	283,296,000
20/09/2016	10,700	-0.80 ▼	-6.96	11,300	11,300	10,700	49,940	534,358,000
19/09/2016	11,500	0.00 ■■	0.00	11,750	11,750	11,300	15,090	173,535,000
16/09/2016	11,500	-0.55 ▼	-4.56	12,750	12,750	11,500	72,170	829,955,000
15/09/2016	12,050	0.75 ▲	6.64	12,050	12,050	11,800	195,060	2,350,473,000
14/09/2016	11,300	0.70 ▲	6.60	11,300	11,300	11,300	5,750	64,975,000
13/09/2016	10,600	0.65 ▲	6.53	10,600	10,600	10,600	3,940	41,764,000
12/09/2016	9,950	0.65 ▲	6.99	9,400	9,950	9,400	20,520	204,174,000
09/09/2016	9,300	-0.20 ▼	-2.11	9,500	9,500	9,200	6,280	58,404,000
08/09/2016	9,500	-0.10 ▼	-1.04	9,500	9,500	9,300	3,860	36,670,000
07/09/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
06/09/2016	9,600	0.00 ■■	0.00	9,400	9,600	9,400	20	192,000
05/09/2016	9,600	0.00 ■■	0.00	9,400	9,600	9,100	7,490	71,904,000
01/09/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
31/08/2016	9,600	0.20 ▲	2.13	9,600	9,600	9,600	10	96,000
30/08/2016	9,400	0.20 ▲	2.17	9,400	9,400	9,200	640	6,016,000
29/08/2016	9,200	-0.20 ▼	-2.13	9,400	9,400	9,200	16,630	152,996,000
26/08/2016	9,400	0.00 ■■	0.00	9,100	9,400	9,100	1,000	9,400,000
25/08/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	1,000	9,400,000
24/08/2016	9,400	-0.10 ▼	-1.05	9,400	9,600	9,400	2,760	25,944,000
23/08/2016	9,500	0.00 ■■	0.00	9,600	9,600	9,300	11,300	107,350,000
22/08/2016	9,500	-0.10 ▼	-1.04	9,500	9,500	9,300	2,530	24,035,000
19/08/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,400	1,480	14,208,000
18/08/2016	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	2,200	21,120,000
17/08/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,700	2,070	20,079,000
16/08/2016	9,700	0.30 ▲	3.19	9,400	9,900	9,400	6,870	66,639,000
15/08/2016	9,400	-0.30 ▼	-3.09	9,500	9,500	9,300	5,870	55,178,000
12/08/2016	9,700	0.20 ▲	2.11	9,500	9,700	9,100	1,710	16,587,000
11/08/2016	9,500	0.00 ■■	0.00	9,600	9,800	9,300	6,670	63,365,000
10/08/2016	9,500	-0.30 ▼	-3.06	9,800	9,800	9,500	9,360	88,920,000
09/08/2016	9,800	-0.10 ▼	-1.01	9,600	9,800	9,500	4,470	43,806,000
08/08/2016	9,900	-0.10 ▼	-1.00	9,800	9,900	9,700	2,850	28,215,000
05/08/2016	10,000	0.00 ■■	0.00	10,000	10,000	9,800	1,620	16,200,000
04/08/2016	10,000	-0.70 ▼	-6.54	10,200	10,400	10,000	12,010	120,100,000
03/08/2016	10,700	-0.10 ▼	-0.93	10,300	10,800	10,100	5,030	53,821,000
02/08/2016	10,800	-0.10 ▼	-0.92	10,800	10,800	10,300	5,160	55,728,000
01/08/2016	10,900	0.10 ▲	0.93	10,800	10,900	10,300	2,090	22,781,000
29/07/2016	10,800	-0.40 ▼	-3.57	10,800	10,800	10,800	17,100	184,680,000
28/07/2016	11,200	0.30 ▲	2.75	10,800	11,200	10,200	83,520	935,424,000
27/07/2016	10,900	-0.20 ▼	-1.80	10,800	11,100	10,800	12,060	131,454,000
26/07/2016	11,100	-0.10 ▼	-0.89	10,700	11,200	10,600	11,260	124,986,000
25/07/2016	11,200	0.20 ▲	1.82	11,500	11,500	11,200	90	1,008,000
22/07/2016	11,000	0.00 ■■	0.00	10,800	11,400	10,800	3,660	40,260,000
21/07/2016	11,000	-0.30 ▼	-2.65	11,200	11,200	10,800	19,290	212,190,000
20/07/2016	11,300	0.00 ■■	0.00	11,100	11,500	11,000	3,700	41,810,000
19/07/2016	11,300	-0.70 ▼	-5.83	11,400	11,800	11,200	19,540	220,802,000
18/07/2016	12,000	0.20 ▲	1.69	12,100	12,100	11,800	11,710	140,520,000
15/07/2016	11,800	0.00 ■■	0.00	11,800	12,000	11,600	4,060	47,908,000
14/07/2016	11,800	0.70 ▲	6.31	11,100	11,800	11,100	103,950	1,226,610,000
13/07/2016	11,100	0.20 ▲	1.83	11,000	11,300	11,000	22,710	252,081,000
12/07/2016	10,900	0.10 ▲	0.93	10,800	11,000	10,800	12,240	133,416,000
11/07/2016	10,800	-0.20 ▼	-1.82	11,000	11,600	10,800	6,410	69,228,000
08/07/2016	11,000	-0.10 ▼	-0.90	11,100	11,200	11,000	6,730	74,030,000
07/07/2016	11,100	-0.10 ▼	-0.89	11,200	11,400	11,100	13,500	149,850,000
06/07/2016	11,200	0.10 ▲	0.90	11,400	11,400	11,100	10,670	119,504,000
05/07/2016	11,100	-0.30 ▼	-2.63	11,100	11,400	11,100	4,710	52,281,000
04/07/2016	11,400	0.10 ▲	0.88	11,300	11,400	11,100	4,690	53,466,000
01/07/2016	11,300	0.00 ■■	0.00	11,200	11,300	11,000	16,890	190,857,000
30/06/2016	11,300	0.00 ■■	0.00	11,200	11,400	11,100	2,820	31,866,000
29/06/2016	11,300	0.10 ▲	0.89	11,300	11,300	11,000	3,310	37,403,000
28/06/2016	11,200	0.20 ▲	1.82	11,000	11,200	10,900	16,420	183,904,000
27/06/2016	11,000	0.00 ■■	0.00	11,000	11,000	10,700	16,850	185,350,000
24/06/2016	11,000	-0.30 ▼	-2.65	11,300	11,500	10,700	20,490	225,390,000
23/06/2016	11,300	0.00 ■■	0.00	11,500	11,500	11,300	6,250	70,625,000
22/06/2016	11,300	-0.60 ▼	-5.04	11,500	11,600	11,300	12,450	140,685,000
21/06/2016	11,900	-0.10 ▼	-0.83	11,500	11,900	11,300	7,710	91,749,000
20/06/2016	12,000	0.30 ▲	2.56	11,900	12,000	11,900	20	240,000
17/06/2016	11,700	-0.30 ▼	-2.50	12,100	12,100	11,600	16,400	191,880,000
16/06/2016	12,000	0.30 ▲	2.56	11,700	12,300	11,700	17,510	210,120,000
15/06/2016	11,700	0.10 ▲	0.86	11,500	11,700	11,500	7,080	82,836,000
14/06/2016	11,600	0.00 ■■	0.00	11,800	11,800	11,600	4,070	47,212,000
13/06/2016	11,600	-0.20 ▼	-1.69	11,600	11,700	11,600	10,430	120,988,000
10/06/2016	11,800	0.00 ■■	0.00	11,600	11,800	11,600	12,640	149,152,000
09/06/2016	11,800	0.20 ▲	1.72	11,800	11,900	11,600	14,380	169,684,000
08/06/2016	11,600	-0.50 ▼	-4.13	12,200	12,200	11,600	49,270	571,532,000
07/06/2016	12,100	-0.30 ▼	-2.42	12,500	12,500	12,100	11,080	134,068,000
06/06/2016	12,400	-0.20 ▼	-1.59	12,500	12,600	12,100	9,110	112,964,000
03/06/2016	12,600	-0.20 ▼	-1.56	12,600	12,800	12,600	32,230	406,098,000
02/06/2016	12,800	-0.10 ▼	-0.78	12,900	12,900	12,600	20,890	267,392,000
01/06/2016	12,900	0.10 ▲	0.78	12,800	12,900	12,600	11,130	143,577,000
31/05/2016	12,800	-1.90 ▼	-12.93	13,500	13,500	12,500	18,090	231,552,000
30/05/2016	14,700	-0.30 ▼	-2.00	14,900	14,900	14,600	32,880	483,336,000
27/05/2016	15,000	0.10 ▲	0.67	14,800	15,100	14,800	44,050	660,750,000
26/05/2016	14,900	-0.10 ▼	-0.67	15,100	15,100	14,800	25,000	372,500,000
25/05/2016	15,000	-0.20 ▼	-1.32	15,200	15,200	14,800	41,810	627,150,000
24/05/2016	15,200	0.00 ■■	0.00	14,700	15,200	14,700	35,200	535,040,000
23/05/2016	15,200	0.00 ■■	0.00	15,200	15,200	14,800	24,720	375,744,000
20/05/2016	15,200	0.60 ▲	4.11	14,800	15,400	14,700	110,570	1,680,664,000
19/05/2016	14,600	0.20 ▲	1.39	14,400	14,600	14,300	21,830	318,718,000
18/05/2016	14,400	-0.20 ▼	-1.37	14,500	14,500	14,300	22,310	321,264,000
17/05/2016	14,600	-0.10 ▼	-0.68	14,700	14,700	14,600	18,470	269,662,000
16/05/2016	14,700	0.10 ▲	0.68	14,600	14,800	14,200	38,560	566,832,000
13/05/2016	14,600	0.40 ▲	2.82	14,200	14,700	14,200	53,980	788,108,000
12/05/2016	14,200	-0.50 ▼	-3.40	14,700	14,700	14,200	46,240	656,608,000
11/05/2016	14,700	0.70 ▲	5.00	14,500	14,900	14,400	26,520	389,844,000
10/05/2016	14,000	-0.70 ▼	-4.76	14,500	14,500	14,000	72,190	1,010,660,000
09/05/2016	14,700	-0.30 ▼	-2.00	15,200	15,200	14,300	53,760	790,272,000
06/05/2016	15,000	-0.50 ▼	-3.23	15,100	16,300	14,900	80,580	1,208,700,000
05/05/2016	15,500	1.00 ▲	6.90	15,400	15,500	15,000	195,580	3,031,490,000
04/05/2016	14,500	0.90 ▲	6.62	14,500	14,500	14,400	138,130	2,002,885,000
29/04/2016	13,600	0.80 ▲	6.25	13,600	13,600	13,400	231,230	3,144,728,000
28/04/2016	12,800	-0.10 ▼	-0.78	12,900	13,000	12,800	15,010	192,128,000
27/04/2016	12,900	0.40 ▲	3.20	12,500	13,100	12,300	41,700	537,930,000
26/04/2016	12,500	-0.50 ▼	-3.85	12,600	13,200	12,500	13,900	173,750,000
25/04/2016	13,000	-0.20 ▼	-1.52	12,700	13,000	12,600	66,500	864,500,000
22/04/2016	13,200	0.00 ■■	0.00	12,700	13,300	12,700	26,050	343,860,000
21/04/2016	13,200	0.00 ■■	0.00	13,400	13,400	12,800	20,230	267,036,000
20/04/2016	13,200	-0.20 ▼	-1.49	14,000	14,100	13,200	66,660	879,912,000
19/04/2016	13,400	0.80 ▲	6.35	13,300	13,400	13,200	138,070	1,850,138,000
15/04/2016	12,600	-0.50 ▼	-3.82	12,600	13,100	12,400	20,120	253,512,000
14/04/2016	13,100	-0.10 ▼	-0.76	13,300	13,300	12,500	41,460	543,126,000
13/04/2016	13,200	0.00 ■■	0.00	13,000	13,400	12,900	24,660	325,512,000
12/04/2016	13,200	-0.10 ▼	-0.75	13,300	13,500	13,100	33,630	443,916,000
11/04/2016	13,300	0.00 ■■	0.00	14,000	14,000	13,300	56,530	751,849,000
08/04/2016	13,300	0.80 ▲	6.40	13,000	13,300	13,000	162,000	2,154,600,000
07/04/2016	12,500	-0.40 ▼	-3.10	12,300	12,800	12,300	14,270	178,375,000
06/04/2016	12,900	0.50 ▲	4.03	12,100	13,000	12,100	17,770	229,233,000
05/04/2016	12,400	0.10 ▲	0.81	12,300	12,800	11,800	7,000	86,800,000
04/04/2016	12,300	-0.70 ▼	-5.38	12,900	13,200	12,300	2,420	29,766,000
01/04/2016	13,000	-0.50 ▼	-3.70	13,500	14,200	12,700	52,990	688,870,000
31/03/2016	13,500	0.80 ▲	6.30	13,500	13,500	13,100	236,010	3,186,135,000
30/03/2016	12,700	0.80 ▲	6.72	12,700	12,700	12,600	67,360	855,472,000
29/03/2016	11,900	0.70 ▲	6.25	11,800	11,900	11,800	40,180	478,142,000
28/03/2016	11,200	0.70 ▲	6.67	10,500	11,200	10,500	72,850	815,920,000
25/03/2016	10,500	0.20 ▲	1.94	10,300	10,500	10,100	6,530	68,565,000
24/03/2016	10,300	-0.20 ▼	-1.90	10,400	10,500	10,300	6,360	65,508,000
23/03/2016	10,500	0.00 ■■	0.00	10,900	10,900	10,400	280	2,940,000
22/03/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	20	210,000
21/03/2016	10,500	-0.20 ▼	-1.87	10,500	10,700	10,500	6,250	65,625,000
18/03/2016	10,700	-0.30 ▼	-2.73	11,000	11,000	10,700	8,850	94,695,000
17/03/2016	11,000	0.30 ▲	2.80	11,000	11,400	10,900	33,920	373,120,000
16/03/2016	10,700	0.20 ▲	1.90	10,800	10,900	10,500	32,890	351,923,000
15/03/2016	10,500	-0.30 ▼	-2.78	10,900	10,900	10,500	2,290	24,045,000
14/03/2016	10,800	0.30 ▲	2.86	10,500	11,000	10,400	10,100	109,080,000
11/03/2016	10,500	0.20 ▲	1.94	10,500	10,500	10,400	5,010	52,605,000
10/03/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,200	2,310	23,793,000
09/03/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	10	103,000
08/03/2016	10,300	0.10 ▲	0.98	10,200	10,300	10,200	3,640	37,492,000
07/03/2016	10,200	-0.30 ▼	-2.86	10,300	10,300	10,200	3,050	31,110,000
04/03/2016	10,500	0.50 ▲	5.00	10,500	10,500	10,500	10	105,000
03/03/2016	10,000	-0.70 ▼	-6.54	11,300	11,300	10,000	2,020	20,200,000
02/03/2016	10,700	0.70 ▲	7.00	9,600	10,700	9,600	24,080	257,656,000
01/03/2016	10,000	-0.20 ▼	-1.96	10,200	10,200	10,000	1,950	19,500,000
29/02/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	40	408,000
26/02/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
25/02/2016	10,200	-0.10 ▼	-0.97	10,200	10,200	10,200	40	408,000
24/02/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	2,500	25,750,000
23/02/2016	10,300	0.00 ■■	0.00	10,800	10,800	10,200	4,740	48,822,000
22/02/2016	10,300	-0.10 ▼	-0.96	10,400	10,400	10,300	1,040	10,712,000
19/02/2016	10,400	0.10 ▲	0.97	10,400	10,400	10,400	200	2,080,000
18/02/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
17/02/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
16/02/2016	10,300	-0.30 ▼	-2.83	10,300	10,300	10,300	2,000	20,600,000
15/02/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
05/02/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
04/02/2016	10,600	0.40 ▲	3.92	10,800	10,800	10,600	700	7,420,000
03/02/2016	10,200	0.40 ▲	4.08	10,200	10,200	10,200	530	5,406,000
02/02/2016	9,800	-0.40 ▼	-3.92	9,800	9,800	9,800	1,200	11,760,000
01/02/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
29/01/2016	10,200	-0.20 ▼	-1.92	10,400	10,400	9,800	2,170	22,134,000
28/01/2016	10,400	0.60 ▲	6.12	10,200	10,400	10,200	350	3,640,000
27/01/2016	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
26/01/2016	9,800	-0.40 ▼	-3.92	10,200	10,200	9,800	1,370	13,426,000
25/01/2016	10,200	0.50 ▲	5.15	10,100	10,200	9,700	580	5,916,000
22/01/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
21/01/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,700	330	3,201,000
20/01/2016	9,700	0.30 ▲	3.19	9,700	9,700	9,700	10	97,000
19/01/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	410	3,854,000
18/01/2016	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	590	5,546,000
15/01/2016	9,800	0.50 ▲	5.38	9,800	9,800	9,800	760	7,448,000
14/01/2016	9,300	-0.20 ▼	-2.11	9,300	9,300	9,300	10	93,000
13/01/2016	9,500	0.10 ▲	1.06	9,500	9,500	9,500	460	4,370,000
12/01/2016	9,400	0.10 ▲	1.08	9,400	9,400	9,400	970	9,118,000
11/01/2016	9,300	0.10 ▲	1.09	9,400	9,400	9,300	1,040	9,672,000
08/01/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
07/01/2016	9,200	-0.10 ▼	-1.08	9,300	9,300	9,200	2,280	20,976,000
06/01/2016	9,300	-0.20 ▼	-2.11	9,300	9,300	9,300	20	186,000
05/01/2016	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	440	4,180,000
04/01/2016	9,600	-0.60 ▼	-5.88	9,600	9,600	9,600	70	672,000
31/12/2015	10,200	0.50 ▲	5.15	9,600	10,200	9,500	5,510	56,202,000
30/12/2015	9,700	0.60 ▲	6.59	9,300	9,700	9,000	4,180	40,546,000
29/12/2015	9,100	-0.20 ▼	-2.15	9,200	9,300	9,100	1,740	15,834,000
28/12/2015	9,300	0.00 ■■	0.00	9,200	9,300	9,200	5,730	53,289,000
25/12/2015	9,300	-0.70 ▼	-7.00	9,400	10,500	9,300	2,300	21,390,000
24/12/2015	10,000	0.60 ▲	6.38	8,900	10,000	8,900	2,240	22,400,000
23/12/2015	9,400	-0.70 ▼	-6.93	9,400	10,500	9,400	16,280	153,032,000
22/12/2015	10,100	-0.70 ▼	-6.48	10,100	10,900	10,100	2,980	30,098,000
21/12/2015	10,800	0.10 ▲	0.93	11,000	11,000	10,000	70	756,000
18/12/2015	10,700	0.00 ■■	0.00	11,300	11,300	10,000	3,000	32,100,000
17/12/2015	10,700	-0.70 ▼	-6.14	10,700	10,700	10,700	1,470	15,729,000
16/12/2015	11,400	0.00 ■■	0.00	10,800	11,400	10,700	490	5,586,000
15/12/2015	11,400	-0.10 ▼	-0.87	10,700	11,500	10,700	170	1,938,000
14/12/2015	11,500	0.00 ■■	0.00	12,200	12,200	10,700	170	1,955,000
11/12/2015	11,500	0.30 ▲	2.68	11,000	11,600	10,500	3,490	40,135,000
10/12/2015	11,200	-0.10 ▼	-0.88	12,000	12,000	10,600	550	6,160,000
09/12/2015	11,300	-0.80 ▼	-6.61	11,400	11,700	11,300	310	3,503,000
08/12/2015	12,100	-0.10 ▼	-0.82	12,200	12,300	11,400	14,130	170,973,000
07/12/2015	12,200	0.10 ▲	0.83	12,700	12,700	11,700	3,020	36,844,000
04/12/2015	12,100	0.70 ▲	6.14	11,700	12,100	11,700	13,180	159,478,000
03/12/2015	11,400	0.70 ▲	6.54	11,000	11,400	11,000	8,700	99,180,000
02/12/2015	10,700	0.70 ▲	7.00	10,500	10,700	10,500	16,240	173,768,000
01/12/2015	10,000	0.00 ■■	0.00	10,600	10,600	10,000	110	1,100,000
30/11/2015	10,000	-0.10 ▼	-0.99	10,500	10,500	10,000	18,170	181,700,000
27/11/2015	10,100	0.60 ▲	6.32	10,000	10,100	10,000	9,180	92,718,000
26/11/2015	9,500	0.60 ▲	6.74	9,300	9,500	9,300	480	4,560,000
25/11/2015	8,900	0.20 ▲	2.30	9,200	9,200	8,900	7,700	68,530,000
24/11/2015	8,700	-0.30 ▼	-3.33	8,700	8,700	8,500	5,000	43,500,000
23/11/2015	9,000	0.40 ▲	4.65	9,000	9,200	9,000	1,090	9,810,000
20/11/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
19/11/2015	8,600	-0.60 ▼	-6.52	8,600	8,600	8,600	850	7,310,000
18/11/2015	9,200	0.60 ▲	6.98	9,200	9,200	9,200	10	92,000
17/11/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
16/11/2015	8,600	0.50 ▲	6.17	8,600	8,600	8,600	20	172,000
13/11/2015	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	700	5,670,000
12/11/2015	8,200	-0.10 ▼	-1.20	8,800	8,800	8,200	240	1,968,000
11/11/2015	8,300	-0.60 ▼	-6.74	8,800	8,800	8,300	860	7,138,000
10/11/2015	8,900	-0.30 ▼	-3.26	8,800	8,900	8,800	330	2,937,000
09/11/2015	9,200	-0.60 ▼	-6.12	9,800	9,800	9,200	410	3,772,000
06/11/2015	9,800	0.30 ▲	3.16	9,800	9,800	9,800	10	98,000
05/11/2015	9,500	0.50 ▲	5.56	9,500	9,500	9,500	10	95,000
04/11/2015	9,000	-0.20 ▼	-2.17	9,200	9,200	8,700	8,840	79,560,000
03/11/2015	9,200	0.60 ▲	6.98	8,500	9,200	8,000	9,740	89,608,000
02/11/2015	8,600	-0.30 ▼	-3.37	8,800	8,800	8,600	1,450	12,470,000
30/10/2015	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	1,500	13,350,000
29/10/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
28/10/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
27/10/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,590	14,310,000
26/10/2015	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	2,030	18,270,000
23/10/2015	9,400	0.10 ▲	1.08	9,000	9,400	9,000	1,670	15,698,000
22/10/2015	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	50	465,000
21/10/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
20/10/2015	9,400	-0.10 ▼	-1.05	9,500	9,500	9,400	2,630	24,722,000
19/10/2015	9,500	0.00 ■■	0.00	9,400	9,500	9,400	1,500	14,250,000
16/10/2015	9,500	-0.30 ▼	-3.06	9,500	9,500	9,500	100	950,000
15/10/2015	9,800	0.20 ▲	2.08	9,700	9,800	9,700	1,080	10,584,000
14/10/2015	9,600	0.00 ■■	0.00	10,000	10,000	9,600	7,980	76,608,000
13/10/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	2,000	19,200,000
12/10/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
09/10/2015	9,600	-0.10 ▼	-1.03	9,600	9,600	9,400	4,620	44,352,000
08/10/2015	9,700	-0.70 ▼	-6.73	9,800	10,100	9,700	10,100	97,970,000
07/10/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
06/10/2015	10,400	-0.40 ▼	-3.70	10,100	10,500	10,100	2,790	29,016,000
05/10/2015	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
02/10/2015	10,800	0.00 ■■	0.00	10,500	10,800	10,500	160	1,728,000
01/10/2015	10,800	0.70 ▲	6.93	10,100	10,800	10,100	90	972,000
30/09/2015	10,100	0.20 ▲	2.02	10,000	10,100	9,900	2,000	20,200,000
29/09/2015	9,900	-0.50 ▼	-4.81	10,300	10,300	9,900	4,460	44,154,000
28/09/2015	10,400	0.00 ■■	0.00	10,500	10,500	10,400	2,410	25,064,000
25/09/2015	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	50	520,000
24/09/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
23/09/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
22/09/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
21/09/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
18/09/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
17/09/2015	10,500	0.00 ■■	0.00	10,000	10,500	10,000	510	5,355,000
16/09/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
15/09/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
14/09/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	10	105,000
11/09/2015	10,500	0.30 ▲	2.94	10,500	10,500	10,500	10	105,000
10/09/2015	10,200	-0.20 ▼	-1.92	10,500	10,500	9,700	2,070	21,114,000
09/09/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
08/09/2015	10,400	-0.60 ▼	-5.45	11,700	11,700	10,400	1,980	20,592,000
07/09/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
04/09/2015	11,000	0.60 ▲	5.77	11,000	11,000	11,000	30	330,000
03/09/2015	10,400	0.40 ▲	4.00	10,400	10,400	10,400	10	104,000
01/09/2015	10,000	-0.40 ▼	-3.85	10,000	10,000	10,000	40	400,000
31/08/2015	10,400	0.30 ▲	2.97	10,400	10,400	10,400	100	1,040,000
28/08/2015	10,100	0.60 ▲	6.32	9,700	10,100	9,700	5,070	51,207,000
27/08/2015	9,500	0.20 ▲	2.15	9,900	9,900	9,400	1,100	10,450,000
26/08/2015	9,300	-0.50 ▼	-5.10	10,000	10,000	9,300	20	186,000
25/08/2015	9,800	0.20 ▲	2.08	10,000	10,000	9,800	5,010	49,098,000
24/08/2015	9,600	-0.70 ▼	-6.80	9,700	9,700	9,600	2,900	27,840,000
21/08/2015	10,300	-0.70 ▼	-6.36	10,300	10,400	10,300	10,140	104,442,000
20/08/2015	11,000	0.00 ■■	0.00	10,300	11,000	10,300	230	2,530,000
19/08/2015	11,000	-0.30 ▼	-2.65	10,900	11,000	10,600	2,040	22,440,000
18/08/2015	11,300	-0.20 ▼	-1.74	11,000	11,300	10,700	9,730	109,949,000
17/08/2015	11,500	0.70 ▲	6.48	10,900	11,500	10,900	30	345,000
14/08/2015	10,800	-0.10 ▼	-0.92	10,800	10,900	10,800	1,240	13,392,000
13/08/2015	10,900	-0.30 ▼	-2.68	11,100	11,500	10,600	16,340	178,106,000
12/08/2015	11,200	0.40 ▲	3.70	11,500	11,500	11,000	38,630	432,656,000
11/08/2015	10,800	0.70 ▲	6.93	10,700	10,800	10,700	6,090	65,772,000
10/08/2015	10,100	0.60 ▲	6.32	9,900	10,100	9,900	6,720	67,872,000
07/08/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
06/08/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
05/08/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	1,190	11,305,000
04/08/2015	9,500	0.00 ■■	0.00	9,600	9,600	9,500	5,100	48,450,000
03/08/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
31/07/2015	9,500	-0.40 ▼	-4.04	9,300	9,500	9,300	520	4,940,000
30/07/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
29/07/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
28/07/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	10	99,000
27/07/2015	9,900	0.60 ▲	6.45	9,900	9,900	9,900	100	990,000
24/07/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	100	930,000
23/07/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
22/07/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	1,430	13,299,000
21/07/2015	9,300	-0.20 ▼	-2.11	9,300	9,300	9,300	500	4,650,000
20/07/2015	9,500	-0.70 ▼	-6.86	9,500	9,500	9,500	1,200	11,400,000
17/07/2015	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
16/07/2015	10,200	0.50 ▲	5.15	10,200	10,200	10,200	40	408,000
15/07/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
14/07/2015	9,700	-0.10 ▼	-1.02	9,800	9,800	9,700	3,910	37,927,000
13/07/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
10/07/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
09/07/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
08/07/2015	9,800	-0.40 ▼	-3.92	9,900	9,900	9,800	5,670	55,566,000
07/07/2015	10,200	0.30 ▲	3.03	10,200	10,200	10,200	10	102,000
06/07/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	700	6,930,000
03/07/2015	9,900	0.00 ■■	0.00	10,200	10,200	9,900	20	198,000
02/07/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	5,510	54,549,000
01/07/2015	9,900	-0.10 ▼	-1.00	9,900	9,900	9,900	2,000	19,800,000
30/06/2015	10,000	0.10 ▲	1.01	10,000	10,000	10,000	17,000	170,000,000
29/06/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	9,510	94,149,000
26/06/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	4,190	41,481,000
25/06/2015	9,900	-0.20 ▼	-1.98	9,900	9,900	9,900	13,000	128,700,000
24/06/2015	10,100	0.20 ▲	2.02	10,100	10,100	9,900	7,100	71,710,000
23/06/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	90	891,000
22/06/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	8,340	82,566,000
19/06/2015	9,900	0.10 ▲	1.02	9,800	9,900	9,800	310	3,069,000
18/06/2015	9,800	0.00 ■■	0.00	9,900	9,900	9,800	5,520	54,096,000
17/06/2015	9,800	0.00 ■■	0.00	9,800	10,000	9,800	22,440	219,912,000
16/06/2015	9,800	0.50 ▲	5.38	9,900	9,900	9,400	10,280	100,744,000
15/06/2015	9,300	0.10 ▲	1.09	9,600	9,600	9,300	4,950	46,035,000
12/06/2015	9,200	-0.60 ▼	-6.12	9,200	9,700	9,200	3,880	35,696,000
11/06/2015	9,800	0.50 ▲	5.38	9,800	9,800	9,100	520	5,096,000
10/06/2015	9,300	-0.60 ▼	-6.06	9,300	9,300	9,300	680	6,324,000
09/06/2015	9,900	0.00 ■■	0.00	9,400	9,900	9,300	3,710	36,729,000
08/06/2015	9,900	-0.10 ▼	-1.00	9,500	9,900	9,300	5,050	49,995,000
05/06/2015	10,000	0.20 ▲	2.04	10,000	10,000	10,000	640	6,400,000
04/06/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	190	1,862,000
03/06/2015	9,800	-0.20 ▼	-2.00	9,600	9,900	9,500	1,030	10,094,000
02/06/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	500	5,000,000
01/06/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
29/05/2015	10,000	0.00 ■■	0.00	9,700	10,000	9,400	2,010	20,100,000
28/05/2015	10,000	0.00 ■■	0.00	9,600	10,000	9,600	60	600,000
27/05/2015	10,000	0.10 ▲	1.01	10,000	10,000	10,000	410	4,100,000
26/05/2015	9,900	0.00 ■■	0.00	10,000	10,000	9,600	3,860	38,214,000
25/05/2015	9,900	0.30 ▲	3.12	10,000	10,000	9,900	80	792,000
22/05/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
21/05/2015	9,600	0.60 ▲	6.67	9,600	9,600	9,600	920	8,832,000
20/05/2015	9,500	0.60 ▲	6.74	9,500	9,500	9,500	1,010	9,595,000
19/05/2015	8,900	-0.60 ▼	-6.32	9,500	10,100	8,900	1,990	17,711,000
18/05/2015	9,500	-0.60 ▼	-5.94	10,700	10,700	9,500	410	3,895,000
15/05/2015	10,100	-0.60 ▼	-5.61	10,300	10,300	10,100	1,500	15,150,000
14/05/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	10	107,000
13/05/2015	10,700	0.20 ▲	1.90	10,700	10,700	10,700	10	107,000
12/05/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
11/05/2015	10,500	0.20 ▲	1.94	10,500	10,500	10,500	10	105,000
08/05/2015	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
07/05/2015	10,300	-0.40 ▼	-3.74	10,400	10,500	10,000	7,400	76,220,000
06/05/2015	10,700	0.30 ▲	2.88	10,700	10,700	10,700	10	107,000
05/05/2015	10,400	0.50 ▲	5.05	10,400	10,400	10,400	1,510	15,704,000
04/05/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
27/04/2015	9,900	-0.60 ▼	-5.71	9,900	9,900	9,900	80	792,000
24/04/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
23/04/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
22/04/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
21/04/2015	10,500	-0.40 ▼	-3.67	10,500	10,500	10,500	100	1,050,000
20/04/2015	10,900	0.30 ▲	2.83	10,600	10,900	10,600	1,970	21,473,000
17/04/2015	10,600	0.30 ▲	2.91	10,600	10,600	10,600	10	106,000
16/04/2015	10,300	0.00 ■■	0.00	10,300	10,300	10,300	21,050	216,815,000
15/04/2015	10,300	0.00 ■■	0.00	10,300	10,300	10,300	2,120	21,836,000
14/04/2015	10,300	0.00 ■■	0.00	10,000	10,300	9,800	3,490	35,947,000
13/04/2015	10,300	-0.10 ▼	-0.96	10,500	10,500	10,300	1,310	13,493,000
10/04/2015	10,400	0.20 ▲	1.96	10,400	10,400	10,400	20	208,000
09/04/2015	10,200	-0.20 ▼	-1.92	10,200	10,200	10,200	200	2,040,000
08/04/2015	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	4,500	46,800,000
07/04/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	40	420,000
06/04/2015	10,500	0.20 ▲	1.94	10,300	10,500	10,300	15,060	158,130,000
03/04/2015	10,300	0.10 ▲	0.98	10,300	10,300	10,300	30	309,000
02/04/2015	10,200	0.20 ▲	2.00	10,200	10,200	10,100	10,000	102,000,000
01/04/2015	10,000	-0.30 ▼	-2.91	10,100	10,100	10,000	7,500	75,000,000
31/03/2015	10,300	0.30 ▲	3.00	10,100	10,300	10,000	9,890	101,867,000
30/03/2015	10,000	-0.40 ▼	-3.85	10,100	10,100	10,000	1,320	13,200,000
27/03/2015	10,400	-0.10 ▼	-0.95	10,600	10,600	10,400	3,970	41,288,000
26/03/2015	10,500	0.00 ■■	0.00	10,700	10,700	10,400	12,260	128,730,000
25/03/2015	10,500	0.10 ▲	0.96	10,400	10,500	10,400	2,230	23,415,000
24/03/2015	10,400	-0.60 ▼	-5.45	10,900	10,900	10,400	1,550	16,120,000
23/03/2015	11,000	0.50 ▲	4.76	10,400	11,000	10,000	22,220	244,420,000
20/03/2015	10,500	0.20 ▲	1.94	10,500	10,500	10,500	18,050	189,525,000
19/03/2015	10,300	0.10 ▲	0.98	10,300	10,300	10,200	46,530	479,259,000
18/03/2015	10,200	-0.10 ▼	-0.97	10,100	10,200	10,100	3,220	32,844,000
17/03/2015	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
16/03/2015	10,300	0.00 ■■	0.00	10,300	10,500	10,300	23,980	246,994,000
13/03/2015	10,300	0.30 ▲	3.00	10,200	10,300	10,200	5,050	52,015,000
12/03/2015	10,000	0.10 ▲	1.01	10,100	10,200	10,000	10,650	106,500,000
11/03/2015	9,900	0.10 ▲	1.02	10,300	10,300	9,900	850	8,415,000
10/03/2015	9,800	-0.10 ▼	-1.01	9,900	10,200	9,800	2,160	21,168,000
09/03/2015	9,900	-0.40 ▼	-3.88	9,700	10,900	9,700	6,950	68,805,000
06/03/2015	10,300	-0.10 ▼	-0.96	9,800	10,300	9,800	5,600	57,680,000
05/03/2015	10,400	-0.10 ▼	-0.95	10,400	10,400	10,200	390	4,056,000
04/03/2015	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	1,100	11,550,000
03/03/2015	10,600	0.00 ■■	0.00	10,700	10,700	10,600	210	2,226,000
02/03/2015	10,600	0.00 ■■	0.00	10,500	10,700	10,500	4,510	47,806,000
27/02/2015	10,600	-0.10 ▼	-0.93	10,700	10,700	10,600	2,230	23,638,000
26/02/2015	10,700	0.00 ■■	0.00	10,800	10,800	10,700	620	6,634,000
25/02/2015	10,700	-0.20 ▼	-1.83	10,700	10,700	10,700	300	3,210,000
24/02/2015	10,900	0.20 ▲	1.87	10,800	10,900	10,800	2,500	27,250,000
13/02/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	2,300	24,610,000
12/02/2015	10,700	-0.10 ▼	-0.93	10,700	10,700	10,700	1,100	11,770,000
11/02/2015	10,800	-0.40 ▼	-3.57	10,700	10,800	10,700	1,220	13,176,000
10/02/2015	11,200	0.00 ■■	0.00	10,700	11,200	10,700	160	1,792,000
09/02/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
06/02/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
05/02/2015	11,200	0.50 ▲	4.67	11,400	11,400	11,200	110	1,232,000
04/02/2015	10,700	0.10 ▲	0.94	10,700	10,700	10,700	10	107,000
03/02/2015	10,600	0.00 ■■	0.00	10,600	10,600	10,600	10	106,000
02/02/2015	10,600	0.10 ▲	0.95	10,600	10,600	10,600	100	1,060,000
30/01/2015	10,500	-0.50 ▼	-4.55	10,600	10,600	10,500	460	4,830,000
29/01/2015	11,000	0.10 ▲	0.92	11,000	11,000	11,000	100	1,100,000
28/01/2015	10,900	-0.10 ▼	-0.91	10,500	10,900	10,500	340	3,706,000
27/01/2015	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	10	110,000
26/01/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
23/01/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
22/01/2015	11,200	-0.20 ▼	-1.75	10,700	11,400	10,700	6,980	78,176,000
21/01/2015	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
20/01/2015	11,400	0.00 ■■	0.00	11,400	11,400	11,400	2,130	24,282,000
19/01/2015	11,400	0.00 ■■	0.00	11,400	11,400	11,400	1,000	11,400,000
16/01/2015	11,400	-0.10 ▼	-0.87	11,500	11,500	11,400	2,000	22,800,000
15/01/2015	11,500	0.20 ▲	1.77	11,300	11,500	11,300	1,950	22,425,000
14/01/2015	11,300	-0.30 ▼	-2.59	11,400	11,400	11,300	1,000	11,300,000
13/01/2015	11,600	0.00 ■■	0.00	11,600	11,600	11,600	800	9,280,000
12/01/2015	11,600	0.20 ▲	1.75	11,600	11,600	11,600	70	812,000
09/01/2015	11,400	0.40 ▲	3.64	11,400	11,400	11,400	2,500	28,500,000
08/01/2015	11,000	-0.50 ▼	-4.35	11,400	11,400	11,000	980	10,780,000
07/01/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1,000	11,500,000
06/01/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
05/01/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
31/12/2014	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
30/12/2014	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
29/12/2014	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
26/12/2014	11,500	0.10 ▲	0.88	11,500	11,500	11,500	690	7,935,000
25/12/2014	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
24/12/2014	11,400	-0.60 ▼	-5.00	11,500	11,500	11,400	2,920	33,288,000
23/12/2014	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
22/12/2014	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
19/12/2014	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
18/12/2014	12,000	0.70 ▲	6.19	10,600	12,000	10,600	20	240,000
17/12/2014	11,300	-0.20 ▼	-1.74	12,000	12,000	11,300	2,740	30,962,000
16/12/2014	11,500	0.00 ■■	0.00	11,500	11,500	11,500	70	805,000
15/12/2014	11,500	-0.50 ▼	-4.17	11,400	11,500	11,400	7,010	80,615,000
12/12/2014	12,000	0.60 ▲	5.26	12,000	12,000	12,000	10	120,000
11/12/2014	11,400	-0.30 ▼	-2.56	11,400	11,400	11,400	1,000	11,400,000
10/12/2014	11,700	0.70 ▲	6.36	11,300	11,700	11,300	2,120	24,804,000
09/12/2014	11,000	-0.60 ▼	-5.17	11,000	11,000	11,000	10	110,000
08/12/2014	11,600	-0.10 ▼	-0.85	11,600	11,600	11,600	1,000	11,600,000
05/12/2014	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
04/12/2014	11,700	0.00 ■■	0.00	11,700	11,700	11,700	2,410	28,197,000
03/12/2014	11,700	0.20 ▲	1.74	11,700	11,700	11,700	450	5,265,000
02/12/2014	11,500	-0.40 ▼	-3.36	12,100	12,100	11,500	130	1,495,000
01/12/2014	11,900	0.30 ▲	2.59	11,700	11,900	11,500	5,120	60,928,000
28/11/2014	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
27/11/2014	11,600	-0.10 ▼	-0.85	11,600	11,600	11,600	500	5,800,000
26/11/2014	11,700	-0.20 ▼	-1.68	11,700	11,700	11,700	2,000	23,400,000
25/11/2014	11,900	0.30 ▲	2.59	11,900	11,900	11,900	10	119,000
24/11/2014	11,600	0.10 ▲	0.87	11,500	11,600	11,500	20	232,000
21/11/2014	11,500	-0.20 ▼	-1.71	11,400	12,000	11,400	750	8,625,000
20/11/2014	11,700	0.10 ▲	0.86	11,600	11,700	11,600	450	5,265,000
19/11/2014	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
18/11/2014	11,600	0.10 ▲	0.87	11,600	11,600	11,600	1,300	15,080,000
17/11/2014	11,500	-0.10 ▼	-0.86	11,500	11,600	11,500	1,100	12,650,000
14/11/2014	11,600	0.10 ▲	0.87	11,500	11,600	11,500	1,250	14,500,000
13/11/2014	11,500	-0.10 ▼	-0.86	11,600	11,600	11,500	810	9,315,000
12/11/2014	11,600	0.10 ▲	0.87	11,400	11,600	11,300	10,210	118,436,000
11/11/2014	11,500	0.00 ■■	0.00	11,400	11,500	11,400	220	2,530,000
10/11/2014	11,500	0.10 ▲	0.88	11,300	11,500	11,300	570	6,555,000
07/11/2014	11,400	0.10 ▲	0.88	11,300	11,400	11,300	2,610	29,754,000
06/11/2014	11,300	0.10 ▲	0.89	11,200	11,300	11,200	3,630	41,019,000
05/11/2014	11,200	0.00 ■■	0.00	11,700	11,700	11,200	210	2,352,000
04/11/2014	11,200	-0.40 ▼	-3.45	11,200	11,200	11,200	2,000	22,400,000
03/11/2014	11,600	0.70 ▲	6.42	11,600	11,600	11,000	5,420	62,872,000
31/10/2014	10,900	-0.50 ▼	-4.39	11,100	11,600	10,900	5,390	58,751,000
30/10/2014	11,400	-0.30 ▼	-2.56	11,800	11,800	11,400	3,030	34,542,000
29/10/2014	11,700	0.50 ▲	4.46	10,800	11,700	10,800	4,300	50,310,000
28/10/2014	11,200	-0.50 ▼	-4.27	11,700	11,700	11,200	410	4,592,000
27/10/2014	11,700	-0.80 ▼	-6.40	11,700	11,800	11,700	3,630	42,471,000
24/10/2014	12,500	0.00 ■■	0.00	12,600	12,600	12,500	20	250,000
23/10/2014	12,500	0.10 ▲	0.81	11,800	12,500	11,800	670	8,375,000
22/10/2014	12,400	0.00 ■■	0.00	12,900	12,900	12,400	40	496,000
21/10/2014	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
20/10/2014	12,400	0.20 ▲	1.64	12,500	12,500	11,600	5,020	62,248,000
17/10/2014	12,200	-0.70 ▼	-5.43	12,500	12,500	12,200	1,770	21,594,000
16/10/2014	12,900	0.60 ▲	4.88	12,900	12,900	12,900	20	258,000
15/10/2014	12,300	-0.90 ▼	-6.82	12,500	12,500	12,300	41,730	513,279,000
14/10/2014	13,200	-0.20 ▼	-1.49	12,800	13,200	12,500	19,020	251,064,000
13/10/2014	13,400	-0.10 ▼	-0.74	13,400	13,500	12,600	18,110	242,674,000
10/10/2014	13,500	0.60 ▲	4.65	12,500	13,500	12,500	39,300	530,550,000
09/10/2014	12,900	0.00 ■■	0.00	12,400	12,900	12,400	1,380	17,802,000
08/10/2014	12,900	0.00 ■■	0.00	12,600	12,900	12,500	17,530	226,137,000
07/10/2014	12,900	0.40 ▲	3.20	12,600	12,900	12,600	33,620	433,698,000
06/10/2014	12,500	0.00 ■■	0.00	12,500	12,500	12,200	11,250	140,625,000
03/10/2014	12,500	0.60 ▲	5.04	11,900	12,500	11,900	115,670	1,445,875,000
02/10/2014	11,900	-0.10 ▼	-0.83	12,000	12,000	11,900	6,400	76,160,000
01/10/2014	12,000	0.10 ▲	0.84	11,900	12,000	11,900	500	6,000,000
30/09/2014	11,900	-0.10 ▼	-0.83	12,000	12,000	11,900	2,300	27,370,000
29/09/2014	12,000	0.30 ▲	2.56	11,800	12,000	11,800	100	1,200,000
26/09/2014	11,700	-0.30 ▼	-2.50	11,700	11,800	11,700	3,560	41,652,000
25/09/2014	12,000	0.40 ▲	3.45	12,000	12,000	12,000	30	360,000
24/09/2014	11,600	-0.70 ▼	-5.69	11,700	11,700	11,600	5,030	58,348,000
23/09/2014	12,300	0.80 ▲	6.96	11,300	12,300	11,300	2,760	33,948,000
22/09/2014	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
19/09/2014	11,500	-0.40 ▼	-3.36	12,600	12,600	11,500	8,260	94,990,000
18/09/2014	11,900	0.70 ▲	6.25	11,900	11,900	11,900	1,220	14,518,000
17/09/2014	11,200	-0.70 ▼	-5.88	11,800	12,000	11,200	320	3,584,000
16/09/2014	11,900	-0.70 ▼	-5.56	11,900	11,900	11,900	6,700	79,730,000
15/09/2014	12,600	0.60 ▲	5.00	12,600	12,600	12,600	10	126,000
12/09/2014	12,000	0.20 ▲	1.69	11,100	12,000	11,100	5,180	62,160,000
11/09/2014	11,800	0.20 ▲	1.72	11,600	11,800	11,600	1,280	15,104,000
10/09/2014	11,600	0.00 ■■	0.00	11,800	11,800	11,600	2,660	30,856,000
09/09/2014	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
08/09/2014	11,600	-0.40 ▼	-3.33	11,600	11,600	11,600	1,020	11,832,000
05/09/2014	12,000	0.00 ■■	0.00	11,200	12,600	11,200	130	1,560,000
04/09/2014	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
03/09/2014	12,000	0.00 ■■	0.00	11,900	12,000	11,900	1,820	21,840,000
29/08/2014	12,000	0.70 ▲	6.19	11,400	12,000	11,300	5,050	60,600,000
28/08/2014	11,300	0.50 ▲	4.63	11,400	11,400	11,000	230	2,599,000
27/08/2014	10,800	-0.60 ▼	-5.26	12,000	12,000	10,800	1,010	10,908,000
26/08/2014	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
25/08/2014	11,400	-0.10 ▼	-0.87	11,000	11,400	10,800	5,330	60,762,000
22/08/2014	11,500	0.30 ▲	2.68	11,600	11,600	11,500	20	230,000
21/08/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
20/08/2014	11,200	0.40 ▲	3.70	11,200	11,200	11,200	380	4,256,000
19/08/2014	10,800	-0.40 ▼	-3.57	11,500	11,500	10,800	20	216,000
18/08/2014	11,200	0.20 ▲	1.82	11,000	11,200	11,000	210	2,352,000
15/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
14/08/2014	11,000	0.00 ■■	0.00	11,400	11,400	11,000	1,320	14,520,000
13/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
12/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
11/08/2014	11,000	-0.60 ▼	-5.17	11,000	11,000	11,000	10	110,000
08/08/2014	11,600	0.10 ▲	0.87	11,600	11,600	11,600	20	232,000
07/08/2014	11,500	-0.10 ▼	-0.86	11,400	11,500	10,900	120	1,380,000
06/08/2014	11,600	0.10 ▲	0.87	11,600	11,600	11,000	40	464,000
05/08/2014	11,500	-0.60 ▼	-4.96	11,400	11,500	11,400	20	230,000
04/08/2014	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
01/08/2014	12,100	0.70 ▲	6.14	12,100	12,100	12,100	10	121,000
31/07/2014	11,400	0.60 ▲	5.56	11,200	11,400	11,200	500	5,700,000
30/07/2014	10,800	-0.40 ▼	-3.57	11,400	11,400	10,800	110	1,188,000
29/07/2014	11,200	-0.40 ▼	-3.45	11,600	11,600	11,200	210	2,352,000
28/07/2014	11,600	0.30 ▲	2.65	11,600	11,600	11,600	10	116,000
25/07/2014	11,300	-0.70 ▼	-5.83	11,300	11,300	11,300	10	113,000
24/07/2014	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
23/07/2014	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
22/07/2014	12,000	0.40 ▲	3.45	11,500	12,000	11,500	620	7,440,000
21/07/2014	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
18/07/2014	11,600	-0.10 ▼	-0.85	11,700	11,700	11,600	1,250	14,500,000
17/07/2014	11,700	-0.30 ▼	-2.50	11,700	11,700	11,700	500	5,850,000
16/07/2014	12,000	0.40 ▲	3.45	12,000	12,000	12,000	10	120,000
15/07/2014	11,600	-0.40 ▼	-3.33	11,600	11,600	11,600	390	4,524,000
14/07/2014	12,000	0.40 ▲	3.45	12,000	12,000	12,000	10	120,000
11/07/2014	11,600	0.00 ■■	0.00	12,300	12,300	11,600	590	6,844,000
10/07/2014	11,600	0.10 ▲	0.87	11,800	11,800	11,600	720	8,352,000
09/07/2014	11,500	-0.60 ▼	-4.96	11,300	11,500	11,300	990	11,385,000
08/07/2014	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
07/07/2014	12,100	0.00 ■■	0.00	11,700	12,100	11,700	130	1,573,000
04/07/2014	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
03/07/2014	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
02/07/2014	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
01/07/2014	12,100	0.60 ▲	5.22	11,600	12,100	11,600	180	2,178,000
30/06/2014	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1,000	11,500,000
27/06/2014	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
26/06/2014	11,500	0.20 ▲	1.77	11,300	11,500	11,300	3,510	40,365,000
25/06/2014	11,300	0.30 ▲	2.73	11,700	11,700	11,100	570	6,441,000
24/06/2014	11,000	-0.30 ▼	-2.65	11,800	11,900	10,800	50	550,000
23/06/2014	11,300	-0.60 ▼	-5.04	11,100	11,900	11,100	5,050	57,065,000
20/06/2014	11,900	0.70 ▲	6.25	11,900	11,900	11,400	30	357,000
19/06/2014	11,200	-0.70 ▼	-5.88	12,000	12,000	11,200	40	448,000
18/06/2014	11,900	-0.10 ▼	-0.83	12,000	12,000	11,900	1,410	16,779,000
17/06/2014	12,000	-0.20 ▼	-1.64	12,000	12,000	12,000	3,810	45,720,000
16/06/2014	12,200	0.30 ▲	2.52	12,200	12,200	12,200	200	2,440,000
13/06/2014	11,900	-0.60 ▼	-4.80	11,900	11,900	11,900	10	119,000
12/06/2014	12,500	0.00 ■■	0.00	11,800	12,500	11,800	1,010	12,625,000
11/06/2014	12,500	0.00 ■■	0.00	11,700	12,500	11,700	1,100	13,750,000
10/06/2014	12,500	-0.20 ▼	-1.57	12,600	12,700	12,500	3,370	42,125,000
09/06/2014	12,700	0.20 ▲	1.60	12,700	12,700	12,700	10	127,000
06/06/2014	12,500	0.40 ▲	3.31	12,500	12,500	12,500	10	125,000
05/06/2014	12,100	-0.90 ▼	-6.92	12,100	12,100	12,100	230	2,783,000
04/06/2014	13,000	0.20 ▲	1.56	13,000	13,000	13,000	10	130,000
03/06/2014	12,800	-0.90 ▼	-6.57	12,800	13,400	12,800	1,600	20,480,000
02/06/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
30/05/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
29/05/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,700	10	137,000
28/05/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
27/05/2014	13,700	0.60 ▲	4.58	13,700	13,700	13,700	10	137,000
26/05/2014	13,100	0.60 ▲	4.80	13,100	13,100	13,100	10	131,000
23/05/2014	12,500	-0.40 ▼	-3.10	12,500	12,500	12,500	1,000	12,500,000
22/05/2014	12,900	0.00 ■■	0.00	13,400	13,400	12,900	210	2,709,000
21/05/2014	12,900	-0.50 ▼	-3.73	12,900	12,900	12,900	210	2,709,000
20/05/2014	13,400	0.00 ■■	0.00	13,400	13,400	12,500	1,140	15,276,000
19/05/2014	13,400	0.00 ■■	0.00	13,400	13,400	13,400	40	536,000
16/05/2014	13,400	0.60 ▲	4.69	13,400	13,400	13,400	10	134,000
15/05/2014	12,800	-0.60 ▼	-4.48	13,000	13,000	12,800	5,350	68,480,000
14/05/2014	13,400	0.00 ■■	0.00	13,700	13,700	13,000	2,120	28,408,000
13/05/2014	13,400	0.20 ▲	1.52	13,400	13,400	13,400	30	402,000
12/05/2014	13,200	0.70 ▲	5.60	11,700	13,200	11,700	610	8,052,000
09/05/2014	12,500	-0.90 ▼	-6.72	14,100	14,100	12,500	2,560	32,000,000
08/05/2014	13,400	0.00 ■■	0.00	12,500	13,400	12,500	7,530	100,902,000
07/05/2014	13,400	0.80 ▲	6.35	11,800	13,400	11,800	70	938,000
06/05/2014	12,600	-0.90 ▼	-6.67	12,600	14,000	12,600	1,220	15,372,000
05/05/2014	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
29/04/2014	14,500	0.10 ▲	0.69	13,800	14,500	13,800	500	7,250,000
28/04/2014	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
25/04/2014	14,400	-0.10 ▼	-0.69	14,500	14,500	14,400	30	432,000
24/04/2014	14,500	-0.40 ▼	-2.68	14,500	14,500	14,500	500	7,250,000
23/04/2014	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
22/04/2014	14,900	0.30 ▲	2.05	14,900	14,900	14,900	100	1,490,000
21/04/2014	14,600	0.00 ■■	0.00	14,600	14,600	14,600	10	146,000
18/04/2014	14,600	-0.10 ▼	-0.68	14,700	14,700	13,800	2,400	35,040,000
17/04/2014	14,700	0.00 ■■	0.00	14,700	14,700	14,700	10	147,000
16/04/2014	14,700	-0.20 ▼	-1.34	14,000	14,700	14,000	50	735,000
15/04/2014	14,900	0.30 ▲	2.05	15,000	15,000	14,900	60	894,000
14/04/2014	14,600	-0.20 ▼	-1.35	14,600	14,600	13,800	10,610	154,906,000
11/04/2014	14,800	0.10 ▲	0.68	14,800	14,800	14,700	30	444,000
10/04/2014	14,700	0.10 ▲	0.68	14,700	14,700	14,700	10	147,000
08/04/2014	14,600	0.00 ■■	0.00	14,600	14,700	14,500	9,120	133,152,000
07/04/2014	14,600	0.00 ■■	0.00	13,800	14,600	13,600	5,630	82,198,000
04/04/2014	14,600	0.00 ■■	0.00	14,600	14,600	13,900	3,060	44,676,000
03/04/2014	14,600	0.20 ▲	1.39	14,400	14,600	14,400	4,550	66,430,000
02/04/2014	14,400	0.60 ▲	4.35	14,400	14,500	14,400	860	12,384,000
01/04/2014	13,800	-1.00 ▼	-6.76	13,800	14,500	13,800	2,920	40,296,000
31/03/2014	14,800	0.00 ■■	0.00	14,600	14,800	13,800	10,190	150,812,000
28/03/2014	14,800	0.00 ■■	0.00	14,800	14,800	14,800	10	148,000
27/03/2014	14,800	-0.20 ▼	-1.33	14,200	14,900	14,200	6,520	96,496,000
26/03/2014	15,000	0.00 ■■	0.00	15,000	15,000	14,900	3,050	45,750,000
25/03/2014	15,000	0.30 ▲	2.04	14,700	15,000	14,700	22,200	333,000,000
24/03/2014	14,700	0.10 ▲	0.68	14,300	14,800	14,300	26,290	386,463,000
21/03/2014	14,600	0.00 ■■	0.00	14,900	15,300	14,500	7,550	110,230,000
20/03/2014	14,600	-0.70 ▼	-4.58	15,000	15,000	14,600	4,090	59,714,000
19/03/2014	15,300	-0.60 ▼	-3.77	14,800	15,300	14,800	18,240	279,072,000
18/03/2014	15,900	0.00 ■■	0.00	16,900	16,900	15,000	18,300	290,970,000
17/03/2014	15,900	0.80 ▲	5.30	16,100	16,100	15,800	65,700	1,044,630,000
14/03/2014	15,100	0.90 ▲	6.34	15,100	15,100	15,100	51,500	777,650,000
13/03/2014	14,200	0.20 ▲	1.43	13,800	14,200	13,800	17,070	242,394,000
12/03/2014	14,000	0.30 ▲	2.19	14,200	14,200	13,900	13,130	183,820,000
11/03/2014	13,700	0.20 ▲	1.48	13,700	13,700	13,700	2,010	27,537,000
10/03/2014	13,500	0.30 ▲	2.27	13,600	13,700	13,500	11,870	160,245,000
07/03/2014	13,200	-0.60 ▼	-4.35	13,200	13,200	13,200	1,100	14,520,000
06/03/2014	13,800	0.10 ▲	0.73	13,800	13,800	13,800	100	1,380,000
05/03/2014	13,700	0.20 ▲	1.48	13,600	13,700	13,600	12,080	165,496,000
04/03/2014	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
03/03/2014	13,500	-0.20 ▼	-1.46	13,500	13,600	13,500	3,970	53,595,000
28/02/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
27/02/2014	13,700	-0.10 ▼	-0.72	13,600	13,700	13,600	3,120	42,744,000
26/02/2014	13,800	0.10 ▲	0.73	13,800	13,800	13,800	10	138,000
25/02/2014	13,700	-0.30 ▼	-2.14	13,700	13,700	13,500	9,360	128,232,000
24/02/2014	14,000	0.00 ■■	0.00	13,700	14,000	13,700	2,550	35,700,000
21/02/2014	14,000	0.70 ▲	5.26	14,000	14,000	14,000	10	140,000
20/02/2014	13,300	-0.40 ▼	-2.92	13,600	13,600	13,300	10,950	145,635,000
19/02/2014	13,700	0.40 ▲	3.01	13,300	13,900	13,300	1,020	13,974,000
18/02/2014	13,300	-0.20 ▼	-1.48	14,400	14,400	13,300	110	1,463,000
17/02/2014	13,500	0.00 ■■	0.00	13,500	14,200	13,500	2,700	36,450,000
14/02/2014	13,500	-0.50 ▼	-3.57	14,600	14,600	13,200	8,520	115,020,000
13/02/2014	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
12/02/2014	14,000	0.40 ▲	2.94	14,500	14,500	14,000	1,010	14,140,000
11/02/2014	13,600	0.00 ■■	0.00	13,500	13,600	13,200	9,280	126,208,000
10/02/2014	13,600	0.10 ▲	0.74	13,500	13,600	13,400	5,900	80,240,000
07/02/2014	13,500	-0.20 ▼	-1.46	13,700	13,700	13,500	2,850	38,475,000
06/02/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,700	800	10,960,000
27/01/2014	13,700	0.40 ▲	3.01	13,100	13,700	13,100	200	2,740,000
24/01/2014	13,300	-0.30 ▼	-2.21	13,600	13,600	13,300	2,800	37,240,000
23/01/2014	13,600	0.00 ■■	0.00	13,600	13,600	13,600	500	6,800,000
22/01/2014	13,600	-0.30 ▼	-2.16	13,600	13,600	13,600	500	6,800,000
21/01/2014	13,900	-0.10 ▼	-0.71	13,900	13,900	13,900	10	139,000
20/01/2014	14,000	0.20 ▲	1.45	13,800	14,000	13,800	270	3,780,000
17/01/2014	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
16/01/2014	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
15/01/2014	13,800	0.90 ▲	6.98	13,800	13,800	13,800	10	138,000
14/01/2014	12,900	-0.90 ▼	-6.52	13,600	13,700	12,900	2,260	29,154,000
13/01/2014	13,800	0.10 ▲	0.73	13,800	13,800	13,800	200	2,760,000
10/01/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
09/01/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
08/01/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
07/01/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
06/01/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
03/01/2014	13,700	0.50 ▲	3.79	13,600	13,700	13,600	700	9,590,000
02/01/2014	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
31/12/2013	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
30/12/2013	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
27/12/2013	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
26/12/2013	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
25/12/2013	13,200	0.00 ■■	0.00	13,200	13,300	13,200	6,210	81,972,000
24/12/2013	13,200	-0.60 ▼	-4.35	13,200	13,200	13,200	1,000	13,200,000
23/12/2013	13,800	0.30 ▲	2.22	13,800	13,900	13,800	90	1,242,000
20/12/2013	13,500	0.30 ▲	2.27	13,500	13,500	13,500	9,100	122,850,000
19/12/2013	13,200	-0.30 ▼	-2.22	13,400	13,400	13,200	890	11,748,000
18/12/2013	13,500	-0.10 ▼	-0.74	13,500	13,500	13,500	8,010	108,135,000
17/12/2013	13,600	0.00 ■■	0.00	13,600	13,600	13,600	1,000	13,600,000
16/12/2013	13,600	-0.30 ▼	-2.16	13,600	13,600	13,600	1,050	14,280,000
13/12/2013	13,900	-0.30 ▼	-2.11	13,800	13,900	13,800	7,010	97,439,000
12/12/2013	14,200	0.20 ▲	1.43	14,200	14,200	14,200	10	142,000
11/12/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	2,310	32,340,000
10/12/2013	14,000	-0.30 ▼	-2.10	14,200	14,200	14,000	1,010	14,140,000
09/12/2013	14,300	0.90 ▲	6.72	13,400	14,300	13,400	5,890	84,227,000
06/12/2013	13,400	0.30 ▲	2.29	13,200	13,600	13,200	2,330	31,222,000
05/12/2013	13,100	0.00 ■■	0.00	13,100	13,100	13,100	460	6,026,000
04/12/2013	13,100	0.10 ▲	0.77	12,500	13,100	12,500	5,010	65,631,000
03/12/2013	13,000	0.20 ▲	1.56	13,000	13,000	13,000	30	390,000
02/12/2013	12,800	0.30 ▲	2.40	12,800	12,800	12,800	10	128,000
29/11/2013	12,500	0.00 ■■	0.00	12,500	12,500	12,500	2,000	25,000,000
28/11/2013	12,500	-0.20 ▼	-1.57	12,500	12,500	12,500	3,260	40,750,000
27/11/2013	12,700	-0.20 ▼	-1.55	12,700	12,700	12,500	720	9,144,000
26/11/2013	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
25/11/2013	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
22/11/2013	12,900	-0.10 ▼	-0.77	12,700	13,200	12,700	2,190	28,251,000
21/11/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	4,740	61,620,000
20/11/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	2,000	26,000,000
19/11/2013	13,000	-0.20 ▼	-1.52	12,900	13,000	12,500	4,110	53,430,000
18/11/2013	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
15/11/2013	13,200	-0.10 ▼	-0.75	12,900	13,200	12,900	70	924,000
14/11/2013	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
13/11/2013	13,300	-0.10 ▼	-0.75	13,300	13,300	13,300	250	3,325,000
12/11/2013	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
11/11/2013	13,400	0.40 ▲	3.08	13,500	13,500	12,500	60	804,000
08/11/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
07/11/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100	1,300,000
06/11/2013	13,000	0.20 ▲	1.56	12,800	13,000	12,800	230	2,990,000
05/11/2013	12,800	-0.20 ▼	-1.54	12,800	12,800	12,800	500	6,400,000
04/11/2013	13,000	-0.30 ▼	-2.26	13,000	13,000	13,000	660	8,580,000
01/11/2013	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
31/10/2013	13,300	0.40 ▲	3.10	13,300	13,300	13,300	20	266,000
30/10/2013	12,900	0.60 ▲	4.88	12,900	12,900	12,900	5,500	70,950,000
29/10/2013	12,300	-0.10 ▼	-0.81	12,400	12,400	12,300	590	7,257,000
28/10/2013	12,400	0.00 ■■	0.00	12,400	12,400	12,400	500	6,200,000
25/10/2013	12,400	0.00 ■■	0.00	12,200	12,400	12,200	210	2,604,000
24/10/2013	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
23/10/2013	12,400	-0.10 ▼	-0.80	12,400	12,400	12,400	10	124,000
22/10/2013	12,500	0.20 ▲	1.63	12,100	12,500	12,100	210	2,625,000
21/10/2013	12,300	0.00 ■■	0.00	12,000	12,300	12,000	3,380	41,574,000
18/10/2013	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
17/10/2013	12,300	0.50 ▲	4.24	12,300	12,300	12,300	500	6,150,000
16/10/2013	11,800	-0.20 ▼	-1.67	11,800	11,800	11,800	1,000	11,800,000
15/10/2013	12,000	-0.20 ▼	-1.64	11,600	12,000	11,500	1,450	17,400,000
14/10/2013	12,200	0.10 ▲	0.83	12,200	12,200	12,200	0	0
11/10/2013	12,100	0.00 ■■	0.00	11,600	12,200	11,500	280	3,388,000
10/10/2013	12,100	0.40 ▲	3.42	12,300	12,300	11,500	250	3,025,000
09/10/2013	11,700	-0.80 ▼	-6.40	11,700	11,700	11,700	10	117,000
08/10/2013	12,500	0.20 ▲	1.63	12,800	12,800	11,600	520	6,500,000
07/10/2013	12,300	0.80 ▲	6.96	12,300	12,300	12,300	210	2,583,000
04/10/2013	11,500	0.00 ■■	0.00	11,500	12,300	11,500	150	1,725,000
03/10/2013	11,500	-0.70 ▼	-5.74	12,600	12,600	11,500	70	805,000
02/10/2013	12,200	-0.40 ▼	-3.17	12,200	12,200	12,200	510	6,222,000
01/10/2013	12,600	0.00 ■■	0.00	12,600	12,600	12,600	500	6,300,000
30/09/2013	12,600	0.00 ■■	0.00	13,400	13,400	12,600	110	1,386,000
27/09/2013	12,600	-0.90 ▼	-6.67	13,000	13,000	12,600	3,400	42,840,000
26/09/2013	13,500	1.40 ▲	11.57	13,500	13,500	13,500	210	2,835,000
25/09/2013	12,100	0.00 ■■	0.00	12,100	12,900	12,100	2,010	24,321,000
24/09/2013	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
23/09/2013	12,100	0.00 ■■	0.00	12,100	12,100	12,100	490	5,929,000
20/09/2013	12,100	-0.90 ▼	-6.92	12,500	12,500	12,100	3,180	38,478,000
19/09/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
18/09/2013	13,000	0.00 ■■	0.00	12,100	13,000	12,100	20	260,000
17/09/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
16/09/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
13/09/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
12/09/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
11/09/2013	13,000	0.30 ▲	2.36	12,000	13,000	11,900	2,070	26,910,000
10/09/2013	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
09/09/2013	12,700	-0.10 ▼	-0.78	12,700	12,700	12,700	10	127,000
06/09/2013	12,800	0.00 ■■	0.00	12,000	12,800	12,000	150	1,920,000
05/09/2013	12,800	-0.90 ▼	-6.57	12,800	12,800	12,800	100	1,280,000
04/09/2013	13,700	0.70 ▲	5.38	13,700	13,700	13,700	10	137,000
03/09/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
30/08/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
29/08/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
28/08/2013	13,000	0.20 ▲	1.56	13,000	13,000	13,000	0	0
27/08/2013	12,800	0.00 ■■	0.00	13,000	13,000	12,100	290	3,712,000
26/08/2013	12,800	0.70 ▲	5.79	12,800	12,800	11,800	390	4,992,000
23/08/2013	12,100	-0.90 ▼	-6.92	12,100	13,000	12,100	120	1,452,000
22/08/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
21/08/2013	13,000	-0.40 ▼	-2.99	13,400	13,400	13,000	270	3,510,000
20/08/2013	13,400	0.20 ▲	1.52	13,400	13,400	13,400	20	268,000
19/08/2013	13,200	0.00 ■■	0.00	13,200	13,200	13,200	1,500	19,800,000
16/08/2013	13,200	0.00 ■■	0.00	12,300	13,200	12,300	5,010	66,132,000
15/08/2013	13,200	0.20 ▲	1.54	13,200	13,200	13,200	20	264,000
14/08/2013	13,000	0.50 ▲	4.00	13,000	13,000	13,000	40	520,000
13/08/2013	12,500	-0.90 ▼	-6.72	12,500	12,500	12,500	4,000	50,000,000
12/08/2013	13,400	0.50 ▲	3.88	13,400	13,400	13,400	10	134,000
09/08/2013	12,900	-0.90 ▼	-6.52	12,900	12,900	12,900	20	258,000
08/08/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	10	138,000
07/08/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	10	138,000
06/08/2013	13,800	0.80 ▲	6.15	13,400	13,800	13,400	270	3,726,000
05/08/2013	13,000	0.20 ▲	1.56	13,000	13,000	13,000	120	1,560,000
02/08/2013	12,800	0.40 ▲	3.23	12,400	12,800	12,400	140	1,792,000
01/08/2013	12,400	0.00 ■■	0.00	12,400	12,400	12,400	20	248,000
31/07/2013	12,400	0.00 ■■	0.00	12,400	12,400	12,400	90	1,116,000
30/07/2013	12,400	-0.60 ▼	-4.62	13,000	13,000	12,400	420	5,208,000
29/07/2013	13,000	-0.30 ▼	-2.26	13,000	13,000	13,000	850	11,050,000
26/07/2013	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
25/07/2013	13,300	0.20 ▲	1.53	13,000	13,300	13,000	5,890	78,337,000
24/07/2013	13,100	-0.20 ▼	-1.50	13,300	13,300	13,100	110	1,441,000
23/07/2013	13,300	0.00 ■■	0.00	13,000	13,300	13,000	2,480	32,984,000
22/07/2013	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
19/07/2013	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
18/07/2013	13,300	0.30 ▲	2.31	13,300	13,300	13,300	10	133,000
17/07/2013	13,000	-0.30 ▼	-2.26	13,500	13,500	13,000	140	1,820,000
16/07/2013	13,300	-0.50 ▼	-3.62	13,500	13,500	13,000	450	5,985,000
15/07/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
12/07/2013	13,800	-0.20 ▼	-1.43	13,100	13,900	13,100	2,130	29,394,000
11/07/2013	14,000	0.00 ■■	0.00	13,300	14,000	13,100	1,160	16,240,000
10/07/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
09/07/2013	14,000	-0.20 ▼	-1.41	13,300	14,200	13,300	580	8,120,000
08/07/2013	14,200	0.20 ▲	1.43	14,500	14,500	13,300	320	4,544,000
05/07/2013	14,000	0.90 ▲	6.87	12,700	14,000	12,700	5,210	72,940,000
04/07/2013	13,100	-0.40 ▼	-2.96	13,100	13,100	12,800	890	11,659,000
03/07/2013	13,500	-0.30 ▼	-2.17	13,400	13,500	13,400	220	2,970,000
02/07/2013	13,800	-0.20 ▼	-1.43	13,300	13,800	13,300	150	2,070,000
01/07/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
28/06/2013	14,000	0.20 ▲	1.45	14,000	14,000	14,000	10	140,000
27/06/2013	13,800	0.30 ▲	2.22	14,400	14,400	13,800	260	3,588,000
26/06/2013	13,500	-1.00 ▼	-6.90	14,000	14,000	13,500	400	5,400,000
25/06/2013	14,500	0.00 ■■	0.00	15,000	15,000	13,600	300	4,350,000
24/06/2013	14,500	-0.50 ▼	-3.33	14,000	14,800	14,000	760	11,020,000
21/06/2013	15,000	-0.70 ▼	-4.46	15,000	15,000	15,000	270	4,050,000
20/06/2013	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
19/06/2013	15,700	-0.30 ▼	-1.88	16,000	16,000	15,500	670	10,519,000
18/06/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
17/06/2013	16,000	-0.80 ▼	-4.76	16,000	16,000	16,000	510	8,160,000
14/06/2013	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
13/06/2013	16,800	0.00 ■■	0.00	16,800	16,800	16,800	700	11,760,000
12/06/2013	16,800	0.80 ▲	5.00	16,800	16,800	16,800	10	168,000
11/06/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	200	3,200,000
10/06/2013	16,000	-0.80 ▼	-4.76	16,800	16,800	16,000	40	640,000
07/06/2013	16,800	-0.10 ▼	-0.59	16,800	16,800	16,800	300	5,040,000
06/06/2013	16,900	0.10 ▲	0.60	16,200	16,900	16,200	450	7,605,000
05/06/2013	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
04/06/2013	16,800	-0.20 ▼	-1.18	17,000	17,000	16,800	440	7,392,000
03/06/2013	17,000	0.10 ▲	0.59	17,000	17,000	17,000	10	170,000
31/05/2013	16,900	0.60 ▲	3.68	16,300	16,900	16,200	530	8,957,000
30/05/2013	16,300	-0.70 ▼	-4.12	16,300	16,300	16,300	210	3,423,000
29/05/2013	17,000	0.50 ▲	3.03	16,500	17,600	16,000	10,830	184,110,000
28/05/2013	16,500	-0.50 ▼	-2.94	16,500	16,500	16,500	1,200	19,800,000
27/05/2013	17,000	0.50 ▲	3.03	17,000	17,000	15,900	2,190	37,230,000
24/05/2013	16,500	-0.50 ▼	-2.94	16,200	16,500	16,200	240	3,960,000
23/05/2013	17,000	0.50 ▲	3.03	17,000	17,000	17,000	10	170,000
22/05/2013	16,500	-0.50 ▼	-2.94	16,000	16,500	16,000	860	14,190,000
21/05/2013	17,000	0.00 ■■	0.00	17,500	17,500	16,000	300	5,100,000
20/05/2013	18,500	0.50 ▲	2.78	18,500	18,500	18,500	10	185,000
17/05/2013	18,000	-0.30 ▼	-1.64	18,000	18,000	18,000	100	1,800,000
16/05/2013	18,300	-0.50 ▼	-2.66	18,000	18,300	18,000	20	366,000
15/05/2013	18,800	0.40 ▲	2.17	18,800	18,800	18,800	10	188,000
14/05/2013	18,400	0.40 ▲	2.22	18,400	18,400	18,000	520	9,568,000
13/05/2013	18,000	0.00 ■■	0.00	18,000	18,400	18,000	760	13,680,000
10/05/2013	18,000	0.00 ■■	0.00	17,500	18,000	17,500	20	360,000
09/05/2013	18,000	-1.00 ▼	-5.26	19,000	19,000	17,900	860	15,480,000
08/05/2013	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
07/05/2013	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
06/05/2013	19,000	0.50 ▲	2.70	19,000	19,000	19,000	20	380,000
03/05/2013	18,500	-0.30 ▼	-1.60	17,500	18,500	17,500	20	370,000
02/05/2013	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
26/04/2013	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
25/04/2013	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
24/04/2013	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
23/04/2013	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
22/04/2013	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
18/04/2013	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
17/04/2013	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
16/04/2013	18,800	0.00 ■■	0.00	17,500	18,800	17,500	1,010	18,988,000
15/04/2013	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
12/04/2013	18,800	0.30 ▲	1.62	18,800	18,800	18,800	10	188,000
11/04/2013	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
10/04/2013	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
09/04/2013	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
08/04/2013	18,500	-0.50 ▼	-2.63	18,000	18,500	18,000	60	1,110,000
05/04/2013	19,000	0.40 ▲	2.15	19,000	19,000	19,000	10	190,000
04/04/2013	18,600	-0.40 ▼	-2.11	18,000	18,600	18,000	60	1,116,000
03/04/2013	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
02/04/2013	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
01/04/2013	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
29/03/2013	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
28/03/2013	19,000	0.20 ▲	1.06	19,000	19,000	19,000	10	190,000
27/03/2013	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
26/03/2013	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
25/03/2013	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
22/03/2013	18,800	0.20 ▲	1.08	18,800	18,800	18,800	10	188,000
21/03/2013	18,600	-0.40 ▼	-2.11	18,600	18,600	17,700	260	4,836,000
20/03/2013	19,000	0.80 ▲	4.40	19,000	19,000	19,000	20	380,000
19/03/2013	18,200	-1.30 ▼	-6.67	18,200	18,200	18,200	240	4,368,000
18/03/2013	19,500	-0.30 ▼	-1.52	18,500	19,500	18,500	230	4,485,000
15/03/2013	19,800	0.10 ▲	0.51	18,500	19,800	18,400	520	10,296,000
14/03/2013	19,700	1.20 ▲	6.49	17,300	19,700	17,300	2,280	44,916,000
13/03/2013	18,500	1.20 ▲	6.94	18,500	18,500	18,500	70	1,295,000
12/03/2013	17,300	-1.20 ▼	-6.49	17,300	17,300	17,300	10	173,000
11/03/2013	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
08/03/2013	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
07/03/2013	18,500	0.50 ▲	2.78	18,500	18,500	18,500	10	185,000
06/03/2013	18,000	-0.90 ▼	-4.76	18,000	18,000	18,000	900	16,200,000
05/03/2013	18,900	1.20 ▲	6.78	18,900	18,900	18,900	10	189,000
04/03/2013	17,700	-1.30 ▼	-6.84	18,600	18,600	17,700	210	3,717,000
01/03/2013	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
28/02/2013	19,000	0.00 ■■	0.00	18,500	19,000	18,500	480	9,120,000
27/02/2013	19,000	-0.90 ▼	-4.52	19,000	19,000	19,000	30	570,000
26/02/2013	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
25/02/2013	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
22/02/2013	19,900	0.90 ▲	4.74	19,000	19,900	19,000	360	7,164,000
21/02/2013	19,000	-0.90 ▼	-4.52	19,000	19,000	19,000	350	6,650,000
20/02/2013	19,900	0.00 ■■	0.00	19,000	19,900	19,000	20	398,000
19/02/2013	19,900	-0.10 ▼	-0.50	19,900	19,900	19,000	700	13,930,000
18/02/2013	20,000	0.10 ▲	0.50	19,000	20,000	19,000	130	2,600,000
08/02/2013	19,900	0.00 ■■	0.00	19,900	19,900	19,900	1,380	27,462,000
07/02/2013	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
06/02/2013	19,900	0.00 ■■	0.00	18,600	19,900	18,600	1,060	21,094,000
05/02/2013	19,900	0.00 ■■	0.00	19,900	19,900	19,900	30	597,000
04/02/2013	19,900	0.00 ■■	0.00	19,900	19,900	19,900	30	597,000
01/02/2013	19,900	0.00 ■■	0.00	19,900	19,900	19,900	400	7,960,000
31/01/2013	19,900	0.00 ■■	0.00	19,900	19,900	19,900	300	5,970,000
30/01/2013	19,900	0.00 ■■	0.00	19,900	19,900	19,900	10	199,000
29/01/2013	19,900	-0.10 ▼	-0.50	19,000	19,900	19,000	590	11,741,000
28/01/2013	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
25/01/2013	20,000	0.10 ▲	0.50	19,900	20,000	19,900	2,090	41,800,000
24/01/2013	19,900	1.30 ▲	6.99	19,900	19,900	19,900	10	199,000
23/01/2013	18,600	-1.40 ▼	-7.00	19,000	20,000	18,600	880	16,368,000
22/01/2013	20,000	0.00 ■■	0.00	18,600	20,000	18,600	770	15,400,000
21/01/2013	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
18/01/2013	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
17/01/2013	20,000	0.00 ■■	0.00	18,700	20,000	18,700	2,100	42,000,000
16/01/2013	20,000	0.00 ■■	0.00	18,600	20,000	18,600	550	11,000,000
15/01/2013	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
14/01/2013	20,000	0.30 ▲	1.52	19,300	20,000	19,300	1,100	22,000,000
11/01/2013	19,700	-0.80 ▼	-3.90	19,600	19,700	19,500	1,120	22,064,000
10/01/2013	20,500	0.00 ■■	0.00	19,500	20,500	19,500	380	7,790,000
09/01/2013	20,500	0.00 ■■	0.00	19,500	20,500	19,500	590	12,095,000
08/01/2013	20,500	-0.50 ▼	-2.38	20,000	20,500	20,000	8,680	177,940,000
07/01/2013	21,000	0.00 ■■	0.00	20,000	21,000	20,000	1,570	32,970,000
04/01/2013	21,000	0.10 ▲	0.48	20,000	21,000	19,900	2,430	51,030,000
03/01/2013	20,900	-1.10 ▼	-5.00	20,900	22,000	20,900	1,660	34,694,000
02/01/2013	22,000	0.00 ■■	0.00	20,900	22,000	20,900	2,540	55,880,000
28/12/2012	22,000	-1.00 ▼	-4.35	21,900	22,000	21,900	1,060	23,320,000
27/12/2012	23,000	1.00 ▲	4.55	22,000	23,000	20,900	25,020	575,460,000
26/12/2012	22,000	0.50 ▲	2.33	21,500	22,000	20,500	2,900	63,800,000
25/12/2012	21,500	1.00 ▲	4.88	21,000	21,500	21,000	20	430,000
24/12/2012	20,500	0.50 ▲	2.50	19,200	20,500	19,200	1,730	35,465,000
21/12/2012	20,000	0.00 ■■	0.00	20,000	20,000	20,000	770	15,400,000
20/12/2012	20,000	-0.50 ▼	-2.44	20,500	20,500	20,000	1,080	21,600,000
19/12/2012	20,500	0.00 ■■	0.00	20,500	20,500	20,500	100	2,050,000
18/12/2012	20,500	0.00 ■■	0.00	21,500	21,500	20,000	1,130	23,165,000
17/12/2012	20,500	0.30 ▲	1.49	20,500	21,000	20,500	820	16,810,000
14/12/2012	20,200	0.00 ■■	0.00	16,000	23,600	16,000	3,270	66,054,000
01/01/1970	4,420	0.00 ■■	0.00	4,420	0	0	0	0

(ĐVT: 1,000 VNĐ)