Lịch sử giao dịch BRC - 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 Cao Su Bến Thành
Ben Thanh Rubber Joint Stock Company
Mã CK: BRC 14.10 ■■ 0 (0%) (cập nhật 11:15 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất
Website: http://www.berubco.com.vn

BRC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	14,100	0.00 ■■	0.00	14,100	14,100	14,000	2,920	41,172,000
21/11/2024	14,100	0.00 ■■	0.00	14,100	14,200	13,850	2,040	28,764,000
20/11/2024	14,100	0.15 ▲	1.06	13,950	14,100	13,900	1,300	18,330,000
19/11/2024	13,950	0.05 ▲	0.36	13,900	13,950	13,900	350	4,882,500
18/11/2024	13,900	0.05 ▲	0.36	13,850	14,050	13,150	2,690	37,391,000
15/11/2024	13,850	0.15 ▲	1.08	13,700	13,900	13,650	1,560	21,606,000
14/11/2024	13,700	-0.20 ▼	-1.46	13,900	14,050	13,550	5,010	68,637,000
13/11/2024	13,900	0.25 ▲	1.80	13,650	13,950	13,600	3,580	49,762,000
12/11/2024	13,650	-0.20 ▼	-1.47	13,850	14,050	13,650	2,040	27,846,000
11/11/2024	13,850	0.00 ■■	0.00	13,850	13,850	13,500	1,240	17,174,000
08/11/2024	13,850	0.00 ■■	0.00	13,850	13,850	13,650	940	13,019,000
07/11/2024	13,850	0.00 ■■	0.00	13,850	13,950	13,800	1,460	20,221,000
06/11/2024	13,850	0.20 ▲	1.44	13,650	13,850	13,500	3,880	53,738,000
05/11/2024	13,650	0.10 ▲	0.73	13,550	13,650	13,500	1,420	19,383,000
04/11/2024	13,550	0.05 ▲	0.37	13,500	13,550	13,200	2,130	28,861,500
01/11/2024	13,500	0.40 ▲	2.96	13,100	13,500	13,050	2,150	29,025,000
31/10/2024	13,100	0.05 ▲	0.38	13,050	13,500	13,100	1,270	16,637,000
30/10/2024	13,050	-0.30 ▼	-2.30	13,350	13,400	12,950	1,070	13,963,500
29/10/2024	13,350	0.00 ■■	0.00	13,350	13,400	13,200	780	10,413,000
28/10/2024	13,350	0.00 ■■	0.00	13,350	13,350	13,300	70	934,500
25/10/2024	13,350	0.00 ■■	0.00	13,350	13,350	13,350	10	133,500
24/10/2024	13,350	0.00 ■■	0.00	13,350	13,400	13,150	1,260	16,821,000
23/10/2024	13,350	0.05 ▲	0.37	13,300	13,350	13,150	450	6,007,500
22/10/2024	13,300	0.00 ■■	0.00	13,300	13,400	13,200	60	798,000
21/10/2024	13,300	0.00 ■■	0.00	13,300	13,350	13,300	690	9,177,000
18/10/2024	13,300	0.00 ■■	0.00	13,300	13,500	13,050	1,750	23,275,000
17/10/2024	13,300	0.05 ▲	0.38	13,250	13,300	13,100	340	4,522,000
16/10/2024	13,250	0.10 ▲	0.75	13,150	13,400	12,800	510	6,757,500
15/10/2024	13,150	0.10 ▲	0.76	13,050	13,150	12,800	660	8,679,000
14/10/2024	13,050	0.05 ▲	0.38	13,000	13,250	12,900	4,160	54,288,000
11/10/2024	13,000	0.20 ▲	1.54	12,800	13,000	12,800	1,970	25,610,000
10/10/2024	12,800	0.00 ■■	0.00	12,800	12,950	12,800	1,530	19,584,000
09/10/2024	12,800	-0.10 ▼	-0.78	12,900	13,000	12,600	1,520	19,456,000
08/10/2024	12,900	0.05 ▲	0.39	12,850	12,900	12,600	680	8,772,000
07/10/2024	12,850	-0.15 ▼	-1.17	13,000	13,000	12,450	1,540	19,789,000
04/10/2024	13,000	0.20 ▲	1.54	12,800	13,000	12,400	1,120	14,560,000
03/10/2024	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	60	768,000
02/10/2024	12,900	0.10 ▲	0.78	12,800	13,000	12,450	730	9,417,000
01/10/2024	12,800	-0.05 ▼	-0.39	12,850	12,900	12,600	240	3,072,000
30/09/2024	12,850	0.10 ▲	0.78	12,750	12,900	12,500	1,990	25,571,500
27/09/2024	12,750	-0.05 ▼	-0.39	12,800	12,850	12,400	2,840	36,210,000
26/09/2024	12,800	0.10 ▲	0.78	12,700	12,800	12,350	3,510	44,928,000
25/09/2024	12,700	0.00 ■■	0.00	12,700	12,700	12,600	1,020	12,954,000
24/09/2024	12,700	0.05 ▲	0.39	12,650	12,700	12,600	1,110	14,097,000
23/09/2024	12,650	0.05 ▲	0.40	12,600	12,650	12,100	3,280	41,492,000
20/09/2024	12,600	0.10 ▲	0.79	12,500	12,600	12,400	150	1,890,000
19/09/2024	12,500	0.00 ■■	0.00	12,500	12,500	12,150	2,440	30,500,000
18/09/2024	12,500	0.00 ■■	0.00	12,500	12,600	12,300	1,770	22,125,000
17/09/2024	12,500	-0.05 ▼	-0.40	12,550	12,500	12,500	10	125,000
16/09/2024	12,550	-0.05 ▼	-0.40	12,600	12,600	12,400	660	8,283,000
13/09/2024	12,600	0.00 ■■	0.00	12,600	12,600	12,550	110	1,386,000
12/09/2024	12,600	0.05 ▲	0.40	12,550	12,600	12,500	1,460	18,396,000
11/09/2024	12,550	0.05 ▲	0.40	12,500	12,550	12,200	3,570	44,803,500
10/09/2024	12,500	-0.10 ▼	-0.80	12,600	12,750	12,500	730	9,125,000
09/09/2024	12,600	-0.05 ▼	-0.40	12,650	12,700	12,350	1,450	18,270,000
06/09/2024	12,650	0.05 ▲	0.40	12,600	12,700	12,350	1,740	22,011,000
05/09/2024	12,600	-0.05 ▼	-0.40	12,650	12,750	12,600	560	7,056,000
04/09/2024	12,650	0.05 ▲	0.40	12,600	12,650	12,300	2,750	34,787,500
30/08/2024	12,600	0.10 ▲	0.79	12,500	12,900	12,300	5,750	72,450,000
29/08/2024	12,500	-0.05 ▼	-0.40	12,550	12,500	12,300	720	9,000,000
28/08/2024	12,550	0.05 ▲	0.40	12,500	12,600	12,250	3,010	37,775,500
27/08/2024	12,500	-0.05 ▼	-0.40	12,550	12,600	12,300	820	10,250,000
26/08/2024	12,550	-0.05 ▼	-0.40	12,600	12,650	12,250	3,760	47,188,000
23/08/2024	12,600	0.20 ▲	1.59	12,400	12,750	12,350	5,090	64,134,000
22/08/2024	12,400	0.00 ■■	0.00	12,400	13,050	12,400	5,670	70,308,000
21/08/2024	12,400	0.00 ■■	0.00	12,400	12,600	12,200	510	6,324,000
20/08/2024	12,400	-0.10 ▼	-0.81	12,500	12,450	12,150	2,940	36,456,000
19/08/2024	12,500	0.00 ■■	0.00	12,500	12,500	12,250	2,790	34,875,000
16/08/2024	12,500	0.30 ▲	2.40	12,200	12,500	11,850	2,130	26,625,000
15/08/2024	12,200	0.20 ▲	1.64	12,000	12,250	11,850	2,790	34,038,000
14/08/2024	12,000	-0.05 ▼	-0.42	12,050	12,150	12,000	1,550	18,600,000
13/08/2024	12,050	0.05 ▲	0.41	12,000	12,100	11,900	4,360	52,538,000
12/08/2024	12,000	0.05 ▲	0.42	11,950	12,300	11,950	1,790	21,480,000
09/08/2024	11,950	-0.30 ▼	-2.51	12,250	12,250	11,950	400	4,780,000
08/08/2024	12,250	0.10 ▲	0.82	12,150	12,450	11,950	4,070	49,857,500
07/08/2024	12,150	-0.25 ▼	-2.06	12,400	12,400	12,150	420	5,103,000
06/08/2024	12,400	-0.10 ▼	-0.81	12,500	12,650	11,800	1,510	18,724,000
05/08/2024	12,500	-0.40 ▼	-3.20	12,900	12,900	12,300	4,900	61,250,000
02/08/2024	14,000	0.15 ▲	1.07	13,850	14,150	13,800	4,860	68,040,000
01/08/2024	13,850	-0.25 ▼	-1.81	14,100	14,200	13,850	1,880	26,038,000
31/07/2024	14,100	0.00 ■■	0.00	14,100	14,400	14,100	4,870	68,667,000
30/07/2024	14,100	0.00 ■■	0.00	14,100	14,200	13,550	3,470	48,927,000
29/07/2024	14,100	0.00 ■■	0.00	14,100	14,250	14,050	5,280	74,448,000
26/07/2024	14,100	-0.05 ▼	-0.35	14,150	14,100	14,000	2,240	31,584,000
25/07/2024	14,150	-0.15 ▼	-1.06	14,300	14,300	13,950	1,010	14,291,500
24/07/2024	14,300	0.00 ■■	0.00	14,300	14,350	14,000	2,080	29,744,000
23/07/2024	14,300	-0.45 ▼	-3.15	14,750	14,750	14,300	500	7,150,000
22/07/2024	14,750	-0.10 ▼	-0.68	14,850	15,000	14,400	3,100	45,725,000
19/07/2024	14,850	0.35 ▲	2.36	14,500	14,900	14,500	4,680	69,498,000
18/07/2024	14,500	0.00 ■■	0.00	14,500	14,550	14,250	800	11,600,000
17/07/2024	14,500	0.15 ▲	1.03	14,350	14,900	14,300	2,280	33,060,000
16/07/2024	14,350	0.25 ▲	1.74	14,100	14,500	14,200	9,660	138,621,000
15/07/2024	14,100	0.00 ■■	0.00	14,100	14,500	14,100	450	6,345,000
12/07/2024	14,100	-0.15 ▼	-1.06	14,250	14,500	14,050	2,300	32,430,000
11/07/2024	14,250	-0.10 ▼	-0.70	14,350	14,450	14,100	1,960	27,930,000
10/07/2024	14,350	0.25 ▲	1.74	14,100	14,350	14,350	30	430,500
09/07/2024	14,100	-0.10 ▼	-0.71	14,200	14,400	14,000	1,070	15,087,000
08/07/2024	14,200	0.15 ▲	1.06	14,050	14,200	14,050	830	11,786,000
05/07/2024	14,050	0.00 ■■	0.00	14,050	14,300	14,050	1,080	15,174,000
04/07/2024	14,050	-0.75 ▼	-5.34	14,800	14,500	14,000	5,770	81,068,500
03/07/2024	14,800	0.50 ▲	3.38	14,300	14,800	14,300	1,100	16,280,000
02/07/2024	14,300	-0.60 ▼	-4.20	14,900	14,400	14,300	110	1,573,000
28/06/2024	14,900	0.20 ▲	1.34	14,700	14,900	14,900	30	447,000
27/06/2024	14,700	0.05 ▲	0.34	14,650	14,700	14,600	300	4,410,000
26/06/2024	14,650	0.15 ▲	1.02	14,500	14,650	14,600	630	9,229,500
25/06/2024	14,500	-0.25 ▼	-1.72	14,750	14,600	14,400	260	3,770,000
24/06/2024	14,750	0.05 ▲	0.34	14,700	14,800	14,300	910	13,422,500
21/06/2024	14,700	0.30 ▲	2.04	14,400	15,000	14,350	160	2,352,000
20/06/2024	14,400	0.00 ■■	0.00	14,400	14,600	14,400	510	7,344,000
19/06/2024	14,400	-0.30 ▼	-2.08	14,700	14,600	14,400	380	5,472,000
18/06/2024	14,700	0.15 ▲	1.02	14,550	14,700	14,550	640	9,408,000
17/06/2024	14,550	0.15 ▲	1.03	14,400	14,550	14,400	20	291,000
14/06/2024	14,400	-0.30 ▼	-2.08	14,700	14,700	14,400	450	6,480,000
13/06/2024	14,700	-0.20 ▼	-1.36	14,900	14,700	14,200	90	1,323,000
12/06/2024	14,900	0.00 ■■	0.00	14,900	14,950	14,200	1,600	23,840,000
11/06/2024	14,900	0.20 ▲	1.34	14,700	14,900	14,700	410	6,109,000
10/06/2024	14,700	0.25 ▲	1.70	14,450	14,700	14,500	1,010	14,847,000
07/06/2024	14,450	0.05 ▲	0.35	14,400	14,600	14,400	130	1,878,500
06/06/2024	14,400	-0.20 ▼	-1.39	14,600	14,400	14,400	100	1,440,000
05/06/2024	14,600	0.15 ▲	1.03	14,450	14,600	14,400	1,110	16,206,000
04/06/2024	14,450	-0.05 ▼	-0.35	14,500	14,500	14,300	1,080	15,606,000
03/06/2024	14,500	0.10 ▲	0.69	14,400	14,500	14,000	1,740	25,230,000
31/05/2024	14,400	-0.10 ▼	-0.69	14,500	14,400	14,400	30	432,000
30/05/2024	14,500	0.05 ▲	0.34	14,450	14,500	14,450	550	7,975,000
29/05/2024	14,450	0.00 ■■	0.00	14,450	14,800	14,300	680	9,826,000
28/05/2024	14,450	0.00 ■■	0.00	14,450	14,450	14,200	3,280	47,396,000
27/05/2024	14,450	0.05 ▲	0.35	14,400	14,500	14,300	530	7,658,500
24/05/2024	14,400	-0.10 ▼	-0.69	14,500	14,700	14,400	100	1,440,000
23/05/2024	14,500	0.30 ▲	2.07	14,200	14,500	14,300	990	14,355,000
22/05/2024	14,200	0.05 ▲	0.35	14,150	14,200	14,100	640	9,088,000
21/05/2024	14,150	-0.05 ▼	-0.35	14,200	14,250	14,150	230	3,254,500
20/05/2024	14,200	0.10 ▲	0.70	14,100	14,450	14,000	1,050	14,910,000
17/05/2024	14,100	0.35 ▲	2.48	13,750	14,300	13,950	1,950	27,495,000
16/05/2024	13,750	0.10 ▲	0.73	13,650	14,000	13,750	2,700	37,125,000
15/05/2024	13,650	0.00 ■■	0.00	13,650	13,650	13,600	270	3,685,500
14/05/2024	13,650	0.05 ▲	0.37	13,600	14,000	13,650	870	11,875,500
13/05/2024	13,600	0.10 ▲	0.74	13,500	13,900	13,500	2,920	39,712,000
10/05/2024	13,500	-0.20 ▼	-1.48	13,700	13,700	13,100	730,000	9,855,000,000
09/05/2024	13,700	0.00 ■■	0.00	13,700	13,700	13,700	70	959,000
08/05/2024	13,700	0.00 ■■	0.00	13,700	13,700	13,700	210	2,877,000
02/05/2024	13,000	0.00 ■■	0.00	13,000	13,000	13,000	150	1,950,000
26/04/2024	13,000	0.00 ■■	0.00	13,000	13,400	13,000	80	1,040,000
25/04/2024	13,000	-0.05 ▼	-0.38	13,050	13,350	13,000	150	1,950,000
23/04/2024	13,050	-0.05 ▼	-0.38	13,100	13,050	13,050	70	913,500
22/04/2024	13,100	0.10 ▲	0.76	13,000	13,100	12,500	640	8,384,000
19/04/2024	13,000	0.25 ▲	1.92	12,750	13,000	12,200	540	7,020,000
17/04/2024	12,750	-0.60 ▼	-4.71	13,350	13,400	12,750	50	637,500
16/04/2024	13,350	-0.20 ▼	-1.50	13,550	13,550	12,750	500	6,675,000
15/04/2024	13,550	-0.25 ▼	-1.85	13,800	13,850	13,550	60	813,000
12/04/2024	13,800	0.00 ■■	0.00	13,800	13,850	13,800	240	3,312,000
11/04/2024	13,800	-0.10 ▼	-0.72	13,900	13,800	13,800	10	138,000
10/04/2024	13,900	0.00 ■■	0.00	13,900	14,200	13,900	70	973,000
09/04/2024	13,900	0.05 ▲	0.36	13,850	14,250	13,900	790	10,981,000
08/04/2024	13,850	0.10 ▲	0.72	13,750	13,850	13,750	70	969,500
05/04/2024	13,750	0.05 ▲	0.36	13,700	13,750	13,750	20	275,000
04/04/2024	13,700	-0.30 ▼	-2.19	14,000	13,700	13,700	500	6,850,000
03/04/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	240	3,360,000
02/04/2024	14,000	0.00 ■■	0.00	14,000	14,000	13,850	300	4,200,000
01/04/2024	14,000	0.05 ▲	0.36	13,950	14,000	13,950	140	1,960,000
29/03/2024	13,950	0.05 ▲	0.36	13,900	13,950	13,950	160	2,232,000
28/03/2024	13,900	-0.10 ▼	-0.72	14,000	14,000	13,850	1,130	15,707,000
27/03/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	520	7,280,000
26/03/2024	14,000	0.05 ▲	0.36	13,950	14,000	14,000	230	3,220,000
25/03/2024	13,950	0.15 ▲	1.08	13,800	13,950	13,850	190	2,650,500
22/03/2024	13,800	-0.20 ▼	-1.45	14,000	13,800	13,800	10	138,000
21/03/2024	14,000	-0.10 ▼	-0.71	14,100	14,100	14,000	320	4,480,000
20/03/2024	14,100	0.00 ■■	0.00	14,100	14,100	14,100	180	2,538,000
19/03/2024	14,100	0.40 ▲	2.84	13,700	14,100	13,400	380	5,358,000
18/03/2024	13,700	-0.55 ▼	-4.01	14,250	14,250	13,700	620	8,494,000
15/03/2024	14,250	0.45 ▲	3.16	13,800	14,400	13,900	1,180	16,815,000
14/03/2024	13,800	-0.30 ▼	-2.17	14,100	14,100	13,800	600	8,280,000
13/03/2024	14,100	0.10 ▲	0.71	14,000	14,300	14,100	150	2,115,000
12/03/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	50	700,000
11/03/2024	14,000	0.10 ▲	0.71	13,900	14,300	13,500	200	2,800,000
08/03/2024	13,900	0.00 ■■	0.00	13,900	13,900	13,900	20	278,000
07/03/2024	13,900	0.70 ▲	5.04	13,200	14,000	13,300	100	1,390,000
05/03/2024	14,000	0.25 ▲	1.79	13,750	14,000	13,900	180	2,520,000
04/03/2024	13,750	0.10 ▲	0.73	13,650	13,800	13,650	400	5,500,000
01/03/2024	13,650	0.00 ■■	0.00	13,650	13,650	13,300	590	8,053,500
29/02/2024	13,650	0.00 ■■	0.00	13,650	13,650	13,650	20	273,000
28/02/2024	13,650	0.05 ▲	0.37	13,600	13,650	13,200	330	4,504,500
27/02/2024	13,600	0.10 ▲	0.74	13,500	13,750	13,500	200	2,720,000
26/02/2024	13,500	-0.30 ▼	-2.22	13,800	14,700	13,400	160	2,160,000
23/02/2024	13,800	-0.20 ▼	-1.45	14,000	14,500	13,800	1,180	16,284,000
22/02/2024	14,000	0.20 ▲	1.43	13,800	14,000	13,500	290	4,060,000
21/02/2024	13,800	-0.05 ▼	-0.36	13,850	13,850	13,350	1,060	14,628,000
20/02/2024	13,850	0.25 ▲	1.81	13,600	13,850	13,250	640	8,864,000
19/02/2024	13,600	0.20 ▲	1.47	13,400	13,600	13,250	2,670	36,312,000
16/02/2024	13,400	0.20 ▲	1.49	13,200	14,100	13,250	1,890	25,326,000
15/02/2024	13,200	-0.15 ▼	-1.14	13,350	13,350	13,000	90	1,188,000
07/02/2024	13,350	0.15 ▲	1.12	13,200	13,400	13,200	1,690	22,561,500
06/02/2024	13,200	-0.25 ▼	-1.89	13,450	13,450	13,200	50	660,000
05/02/2024	13,450	0.05 ▲	0.37	13,400	13,500	13,000	1,570	21,116,500
02/02/2024	13,400	0.10 ▲	0.75	13,300	13,500	13,300	230	3,082,000
01/02/2024	13,300	0.00 ■■	0.00	13,300	13,400	13,300	530	7,049,000
31/01/2024	13,300	0.00 ■■	0.00	13,300	13,350	13,300	190	2,527,000
30/01/2024	13,300	0.30 ▲	2.26	13,000	13,350	13,050	680	9,044,000
29/01/2024	13,000	0.10 ▲	0.77	12,900	13,050	12,900	1,070	13,910,000
19/01/2024	12,950	0.15 ▲	1.16	12,800	12,950	12,700	1,100	14,245,000
18/01/2024	12,800	0.20 ▲	1.56	12,600	12,900	12,600	1,150	14,720,000
17/01/2024	12,600	-0.20 ▼	-1.59	12,800	12,850	12,500	920	11,592,000
16/01/2024	12,800	0.10 ▲	0.78	12,700	12,800	12,500	1,430	18,304,000
15/01/2024	12,700	0.30 ▲	2.36	12,400	12,750	12,400	700	8,890,000
12/01/2024	12,400	0.65 ▲	5.24	11,750	12,500	11,500	200	2,480,000
11/01/2024	11,750	-0.45 ▼	-3.83	12,200	11,750	11,750	20	235,000
09/01/2024	12,200	-0.30 ▼	-2.46	12,500	12,500	11,950	340	4,148,000
08/01/2024	12,500	0.30 ▲	2.40	12,200	12,500	11,850	1,060	13,250,000
05/01/2024	12,200	0.00 ■■	0.00	12,200	12,500	12,000	610	7,442,000
04/01/2024	12,200	0.10 ▲	0.82	12,100	12,200	12,000	120	1,464,000
03/01/2024	12,100	0.00 ■■	0.00	12,100	12,100	12,000	40	484,000
02/01/2024	12,100	0.00 ■■	0.00	12,100	12,100	11,700	30	363,000
29/12/2023	12,100	0.00 ■■	0.00	12,100	12,100	12,100	200	2,420,000
28/12/2023	12,100	0.00 ■■	0.00	12,100	12,100	12,050	100	1,210,000
27/12/2023	12,100	0.10 ▲	0.83	12,000	12,400	12,000	440	5,324,000
26/12/2023	12,000	0.50 ▲	4.17	11,500	12,000	12,000	10	120,000
25/12/2023	11,500	-0.60 ▼	-5.22	12,100	12,300	11,500	50	575,000
22/12/2023	12,100	0.60 ▲	4.96	11,500	12,100	11,300	1,040	12,584,000
19/12/2023	11,500	-0.50 ▼	-4.35	12,000	11,500	11,300	1,280	14,720,000
18/12/2023	12,000	0.00 ■■	0.00	12,000	12,000	11,500	590	7,080,000
15/12/2023	12,000	0.50 ▲	4.17	11,500	12,000	11,500	60	720,000
14/12/2023	11,500	-0.60 ▼	-5.22	12,100	12,000	11,500	110	1,265,000
13/12/2023	12,150	0.05 ▲	0.41	12,100	0	0	170	2,065,500
12/12/2023	12,100	-0.15 ▼	-1.24	12,250	12,100	12,100	90	1,089,000
11/12/2023	12,250	-0.05 ▼	-0.41	12,300	12,300	12,250	20	245,000
08/12/2023	12,300	0.40 ▲	3.25	11,900	12,300	12,200	170	2,091,000
07/12/2023	11,900	0.00 ■■	0.00	11,900	12,500	11,800	130	1,547,000
06/12/2023	11,900	0.10 ▲	0.84	11,800	11,900	11,000	20	238,000
05/12/2023	11,800	0.05 ▲	0.42	11,750	11,800	11,750	60	708,000
04/12/2023	11,750	0.45 ▲	3.83	11,300	11,750	11,750	30	352,500
01/12/2023	11,300	-0.25 ▼	-2.21	11,550	11,550	11,550	160	1,808,000
30/11/2023	11,550	0.00 ■■	0.00	11,550	11,550	11,550	120	1,386,000
29/11/2023	11,550	0.05 ▲	0.43	11,500	11,550	11,550	10	115,500
28/11/2023	11,500	0.30 ▲	2.61	11,200	11,500	11,500	380	4,370,000
27/11/2023	11,200	-0.50 ▼	-4.46	11,700	11,700	11,200	50	560,000
24/11/2023	11,700	0.00 ■■	0.00	11,700	11,700	11,700	20	234,000
21/11/2023	11,700	-0.10 ▼	-0.85	11,800	11,800	11,700	30	351,000
20/11/2023	11,800	0.00 ■■	0.00	11,800	11,800	11,800	10	118,000
17/11/2023	11,800	-0.10 ▼	-0.85	11,900	11,900	11,800	40	472,000
15/11/2023	11,900	0.00 ■■	0.00	11,900	11,900	11,900	40	476,000
14/11/2023	11,900	0.45 ▲	3.78	11,450	11,900	11,900	10	119,000
13/11/2023	11,450	0.00 ■■	0.00	11,450	11,600	11,450	30	343,500
10/11/2023	11,450	-0.30 ▼	-2.62	11,750	12,000	11,450	80	916,000
09/11/2023	11,750	-0.05 ▼	-0.43	11,800	11,750	11,400	60	705,000
07/11/2023	11,800	0.00 ■■	0.00	11,800	0	0	0	0
03/11/2023	11,800	0.20 ▲	1.69	11,600	11,800	11,800	40	472,000
02/11/2023	11,600	0.00 ■■	0.00	11,600	11,600	11,600	80	928,000
01/11/2023	11,600	0.00 ■■	0.00	11,600	11,600	11,600	10	116,000
31/10/2023	11,600	0.00 ■■	0.00	11,600	12,000	11,600	270	3,132,000
27/10/2023	11,600	0.20 ▲	1.72	11,400	11,600	11,500	220	2,552,000
26/10/2023	11,400	-0.15 ▼	-1.32	11,550	11,500	11,400	20	228,000
25/10/2023	11,550	0.35 ▲	3.03	11,200	11,550	11,400	360	4,158,000
24/10/2023	11,200	-0.65 ▼	-5.80	11,850	11,850	11,200	110	1,232,000
23/10/2023	11,850	0.00 ■■	0.00	11,850	11,850	11,100	30	355,500
20/10/2023	11,850	0.75 ▲	6.33	11,100	11,850	11,100	30	355,500
19/10/2023	11,100	-0.30 ▼	-2.70	11,400	11,400	11,000	440	4,884,000
18/10/2023	11,400	-0.10 ▼	-0.88	11,500	11,500	11,400	170	1,938,000
17/10/2023	11,500	-0.25 ▼	-2.17	11,750	11,500	11,500	10	115,000
16/10/2023	11,750	0.10 ▲	0.85	11,650	11,750	11,750	10	117,500
13/10/2023	11,650	-0.05 ▼	-0.43	11,700	11,700	11,400	150	1,747,500
12/10/2023	11,700	-0.20 ▼	-1.71	11,900	11,900	11,700	20	234,000
11/10/2023	11,900	0.35 ▲	2.94	11,550	11,900	11,900	10	119,000
10/10/2023	11,550	-0.10 ▼	-0.87	11,650	12,450	11,550	370	4,273,500
09/10/2023	11,650	0.00 ■■	0.00	11,650	11,650	11,650	10	116,500
06/10/2023	11,650	-0.15 ▼	-1.29	11,800	11,650	11,500	30	349,500
04/10/2023	11,800	-0.10 ▼	-0.85	11,900	11,800	11,800	80	944,000
03/10/2023	11,900	0.45 ▲	3.78	11,450	11,900	11,900	10	119,000
02/10/2023	11,450	-0.15 ▼	-1.31	11,600	11,450	11,200	140	1,603,000
29/09/2023	11,600	-0.40 ▼	-3.45	12,000	11,600	11,600	10	116,000
27/09/2023	12,000	0.35 ▲	2.92	11,650	12,000	12,000	10	120,000
26/09/2023	11,650	0.05 ▲	0.43	11,600	11,650	11,350	50	582,500
22/09/2023	11,800	-0.15 ▼	-1.27	11,950	11,950	11,800	240	2,832,000
21/09/2023	11,950	-0.15 ▼	-1.26	12,100	12,450	11,950	80	956,000
20/09/2023	12,100	0.20 ▲	1.65	11,900	12,100	12,000	330	3,993,000
19/09/2023	11,900	0.10 ▲	0.84	11,800	11,900	11,800	60	714,000
18/09/2023	11,800	0.20 ▲	1.69	11,600	11,800	11,600	250	2,950,000
15/09/2023	11,600	-0.20 ▼	-1.72	11,800	11,700	11,600	80	928,000
14/09/2023	11,800	-0.10 ▼	-0.85	11,900	11,800	11,600	100	1,180,000
13/09/2023	11,900	0.10 ▲	0.84	11,800	11,900	11,800	20	238,000
12/09/2023	11,800	0.15 ▲	1.27	11,650	11,900	11,600	210	2,478,000
11/09/2023	11,650	-0.15 ▼	-1.29	11,800	11,900	11,550	160	1,864,000
08/09/2023	11,800	0.00 ■■	0.00	11,800	12,000	11,800	480	5,664,000
07/09/2023	11,800	0.00 ■■	0.00	11,800	12,200	11,750	140	1,652,000
06/09/2023	11,800	-0.10 ▼	-0.85	11,900	11,900	11,800	200	2,360,000
05/09/2023	11,900	0.10 ▲	0.84	11,800	12,000	11,600	300	3,570,000
31/08/2023	11,800	-0.10 ▼	-0.85	11,900	11,800	11,600	460	5,428,000
29/08/2023	11,900	0.00 ■■	0.00	11,900	11,900	11,200	110	1,309,000
28/08/2023	11,900	0.25 ▲	2.10	11,650	12,450	11,500	250	2,975,000
25/08/2023	11,650	0.00 ■■	0.00	11,650	11,650	11,600	240	2,796,000
24/08/2023	11,650	0.25 ▲	2.15	11,400	11,650	11,200	390	4,543,500
23/08/2023	11,400	-0.30 ▼	-2.63	11,700	11,500	11,400	50	570,000
22/08/2023	11,700	0.50 ▲	4.27	11,200	11,800	11,150	270	3,159,000
21/08/2023	11,200	-0.10 ▼	-0.89	11,300	11,400	11,000	1,110	12,432,000
18/08/2023	11,300	-0.45 ▼	-3.98	11,750	12,300	11,300	230	2,599,000
17/08/2023	11,750	-0.15 ▼	-1.28	11,900	12,000	11,750	120	1,410,000
16/08/2023	11,900	-0.10 ▼	-0.84	12,000	11,900	11,700	740	8,806,000
15/08/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	100	1,200,000
14/08/2023	12,000	0.00 ■■	0.00	12,000	12,000	11,900	180	2,160,000
11/08/2023	12,000	0.00 ■■	0.00	12,000	12,100	12,000	200	2,400,000
10/08/2023	12,000	0.10 ▲	0.83	11,900	12,150	11,900	1,100	13,200,000
09/08/2023	11,900	0.00 ■■	0.00	11,900	12,100	11,900	620	7,378,000
08/08/2023	11,900	-0.10 ▼	-0.84	12,000	12,200	11,850	400	4,760,000
07/08/2023	12,000	0.00 ■■	0.00	12,000	12,200	11,650	920	11,040,000
04/08/2023	12,000	0.00 ■■	0.00	12,000	12,000	11,950	420	5,040,000
03/08/2023	12,000	-0.35 ▼	-2.92	12,350	12,350	11,950	560	6,720,000
02/08/2023	12,350	0.10 ▲	0.81	12,250	12,350	11,950	780	9,633,000
01/08/2023	12,250	0.05 ▲	0.41	12,200	12,250	12,000	960	11,760,000
31/07/2023	12,200	0.00 ■■	0.00	12,200	12,400	12,200	580	7,076,000
28/07/2023	12,200	0.00 ■■	0.00	12,200	12,300	12,200	510	6,222,000
27/07/2023	12,200	-0.20 ▼	-1.64	12,400	12,500	12,000	2,110	25,742,000
26/07/2023	12,400	0.05 ▲	0.40	12,350	12,700	12,400	350	4,340,000
25/07/2023	12,350	-0.05 ▼	-0.40	12,400	12,350	12,200	830	10,250,500
24/07/2023	12,400	-0.05 ▼	-0.40	12,450	12,450	12,400	210	2,604,000
21/07/2023	12,450	0.10 ▲	0.80	12,350	12,800	12,450	600	7,470,000
20/07/2023	12,350	0.05 ▲	0.40	12,300	12,350	12,200	240	2,964,000
19/07/2023	12,300	-0.20 ▼	-1.63	12,500	12,500	12,300	780	9,594,000
18/07/2023	12,500	-0.20 ▼	-1.60	12,700	12,700	12,200	920	11,500,000
17/07/2023	12,700	0.00 ■■	0.00	12,700	12,700	12,500	130	1,651,000
14/07/2023	12,700	0.20 ▲	1.57	12,500	12,900	12,500	570	7,239,000
13/07/2023	12,500	-0.25 ▼	-2.00	12,750	12,600	12,050	770	9,625,000
12/07/2023	12,750	0.15 ▲	1.18	12,600	12,900	12,500	150	1,912,500
11/07/2023	12,600	-0.40 ▼	-3.17	13,000	13,000	12,500	650	8,190,000
10/07/2023	13,000	0.50 ▲	3.85	12,500	13,000	12,300	1,410	18,330,000
07/07/2023	12,500	0.00 ■■	0.00	12,500	12,500	12,150	290	3,625,000
06/07/2023	12,500	-0.55 ▼	-4.40	13,050	13,050	12,500	2,740	34,250,000
05/07/2023	13,050	-1.90 ▼	-14.56	14,950	13,700	13,050	980	12,789,000
04/07/2023	14,950	-0.05 ▼	-0.33	15,000	15,000	14,500	840	12,558,000
03/07/2023	15,000	0.80 ▲	5.33	14,200	15,000	14,000	4,120	61,800,000
30/06/2023	14,200	0.20 ▲	1.41	14,000	14,200	13,700	1,380	19,596,000
29/06/2023	14,000	0.05 ▲	0.36	13,950	14,200	13,950	930	13,020,000
28/06/2023	13,950	0.65 ▲	4.66	13,300	14,100	13,400	2,070	28,876,500
27/06/2023	13,300	0.20 ▲	1.50	13,100	13,400	12,900	630	8,379,000
26/06/2023	13,100	-0.75 ▼	-5.73	13,850	13,850	13,000	430	5,633,000
23/06/2023	13,850	-0.15 ▼	-1.08	14,000	14,000	13,850	360	4,986,000
22/06/2023	14,000	0.10 ▲	0.71	13,900	14,000	12,950	1,070	14,980,000
21/06/2023	13,900	0.70 ▲	5.04	13,200	13,900	13,350	1,460	20,294,000
20/06/2023	13,200	0.20 ▲	1.52	13,000	13,450	13,200	1,130	14,916,000
19/06/2023	13,000	0.80 ▲	6.15	12,200	13,050	12,500	2,500	32,500,000
16/06/2023	12,200	-0.25 ▼	-2.05	12,450	12,600	11,900	220	2,684,000
15/06/2023	12,450	0.35 ▲	2.81	12,100	12,900	11,900	380	4,731,000
14/06/2023	12,100	0.30 ▲	2.48	11,800	12,100	11,800	460	5,566,000
13/06/2023	11,800	0.00 ■■	0.00	11,800	11,900	11,800	340	4,012,000
12/06/2023	11,800	0.00 ■■	0.00	11,800	12,000	11,800	160	1,888,000
09/06/2023	11,800	-0.70 ▼	-5.93	12,500	11,800	11,800	30	354,000
08/06/2023	12,500	0.70 ▲	5.60	11,800	12,500	11,850	1,110	13,875,000
07/06/2023	11,800	0.15 ▲	1.27	11,650	11,800	11,800	20	236,000
06/06/2023	11,650	0.00 ■■	0.00	11,650	11,850	11,500	1,110	12,931,500
05/06/2023	11,650	0.45 ▲	3.86	11,200	11,650	11,300	150	1,747,500
02/06/2023	11,200	0.10 ▲	0.89	11,100	11,800	11,200	20	224,000
01/06/2023	11,100	0.00 ■■	0.00	11,100	11,100	11,100	110	1,221,000
31/05/2023	11,100	-0.30 ▼	-2.70	11,400	11,850	11,100	480	5,328,000
30/05/2023	11,400	-0.10 ▼	-0.88	11,500	11,400	11,400	20	228,000
29/05/2023	11,500	0.00 ■■	0.00	11,500	11,500	11,300	310	3,565,000
26/05/2023	11,500	0.50 ▲	4.35	11,000	11,500	11,500	10	115,000
25/05/2023	11,000	-0.05 ▼	-0.45	11,050	11,650	11,000	20	220,000
24/05/2023	11,050	-0.25 ▼	-2.26	11,300	11,050	11,050	50	552,500
23/05/2023	11,300	0.30 ▲	2.65	11,000	11,300	11,000	320	3,616,000
22/05/2023	11,000	0.00 ■■	0.00	11,000	11,050	11,000	130	1,430,000
19/05/2023	11,000	0.00 ■■	0.00	11,000	11,000	11,000	50	550,000
18/05/2023	11,000	0.00 ■■	0.00	11,000	11,050	11,000	110	1,210,000
17/05/2023	11,000	-0.30 ▼	-2.73	11,300	11,000	10,950	50	550,000
16/05/2023	11,300	-0.15 ▼	-1.33	11,450	11,450	11,300	170	1,921,000
15/05/2023	11,450	-0.05 ▼	-0.44	11,500	11,450	11,200	450	5,152,500
12/05/2023	11,500	0.50 ▲	4.35	11,000	11,500	11,000	60	690,000
11/05/2023	11,000	0.10 ▲	0.91	10,900	11,000	10,900	280	3,080,000
10/05/2023	10,900	-0.10 ▼	-0.92	11,000	11,150	10,800	780	8,502,000
09/05/2023	11,000	0.35 ▲	3.18	10,650	11,000	10,650	240	2,640,000
08/05/2023	10,650	0.05 ▲	0.47	10,600	11,000	10,600	910	9,691,500
05/05/2023	10,600	-0.10 ▼	-0.94	10,700	11,000	10,600	140	1,484,000
04/05/2023	10,700	0.25 ▲	2.34	10,450	10,800	10,500	480	5,136,000
27/04/2023	10,450	0.00 ■■	0.00	10,450	10,450	10,400	290	3,030,500
26/04/2023	10,450	0.00 ■■	0.00	10,450	10,600	10,450	90	940,500
25/04/2023	10,450	-0.20 ▼	-1.91	10,650	10,500	10,450	70	731,500
24/04/2023	10,650	0.15 ▲	1.41	10,500	10,650	10,550	80	852,000
21/04/2023	10,500	0.00 ■■	0.00	10,500	10,550	10,400	260	2,730,000
19/04/2023	10,500	0.05 ▲	0.48	10,450	10,500	10,300	200	2,100,000
18/04/2023	10,450	0.00 ■■	0.00	10,450	10,450	10,450	150	1,567,500
17/04/2023	10,450	-0.05 ▼	-0.48	10,500	10,500	10,450	220	2,299,000
14/04/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,500	20	210,000
12/04/2023	10,500	-0.10 ▼	-0.95	10,600	10,800	10,500	310	3,255,000
11/04/2023	10,600	0.00 ■■	0.00	10,600	10,750	10,600	440	4,664,000
10/04/2023	10,600	0.00 ■■	0.00	10,600	10,800	10,600	320	3,392,000
07/04/2023	10,600	0.05 ▲	0.47	10,550	10,600	10,450	50	530,000
06/04/2023	10,550	0.00 ■■	0.00	10,550	10,600	10,200	920	9,706,000
05/04/2023	10,550	0.05 ▲	0.47	10,500	10,600	10,000	150	1,582,500
04/04/2023	10,500	-0.20 ▼	-1.90	10,700	10,500	10,500	10	105,000
03/04/2023	10,700	-0.30 ▼	-2.80	11,000	11,000	10,500	320	3,424,000
31/03/2023	11,000	0.40 ▲	3.64	10,600	11,000	10,950	210	2,310,000
28/03/2023	10,600	0.15 ▲	1.42	10,450	10,600	10,600	10	106,000
24/03/2023	12,000	0.00 ■■	0.00	12,000	10,450	9,810	170	2,040,000
22/03/2023	11,200	0.65 ▲	5.80	10,550	11,200	10,200	830	9,296,000
21/03/2023	10,550	0.55 ▲	5.21	10,000	10,550	10,550	10	105,500
20/03/2023	10,000	-0.10 ▼	-1.00	10,100	10,300	9,410	530	5,300,000
17/03/2023	10,100	-0.40 ▼	-3.96	10,500	10,100	10,100	10	101,000
16/03/2023	10,500	0.00 ■■	0.00	10,500	11,000	10,500	540	5,670,000
15/03/2023	10,500	0.25 ▲	2.38	10,250	10,900	10,150	80	840,000
14/03/2023	10,250	-0.05 ▼	-0.49	10,300	10,250	10,250	20	205,000
13/03/2023	10,300	-0.65 ▼	-6.31	10,950	10,300	10,300	10	103,000
09/03/2023	10,950	0.25 ▲	2.28	10,700	11,000	10,900	280	3,066,000
07/03/2023	10,700	0.00 ■■	0.00	10,700	10,700	10,700	30	321,000
06/03/2023	10,700	0.10 ▲	0.93	10,600	11,300	10,700	350	3,745,000
03/03/2023	10,600	0.10 ▲	0.94	10,500	10,600	10,450	160	1,696,000
02/03/2023	10,500	0.10 ▲	0.95	10,400	10,500	10,400	130	1,365,000
01/03/2023	10,400	0.10 ▲	0.96	10,300	10,400	10,400	30	312,000
28/02/2023	10,300	0.00 ■■	0.00	10,300	10,450	10,250	80	824,000
27/02/2023	10,300	0.00 ■■	0.00	10,300	10,350	10,300	30	309,000
23/02/2023	10,300	-0.15 ▼	-1.46	10,450	10,450	10,300	60	618,000
22/02/2023	10,450	0.00 ■■	0.00	10,450	10,450	10,200	70	731,500
21/02/2023	10,450	0.30 ▲	2.87	10,150	10,600	10,450	20	209,000
20/02/2023	10,150	0.00 ■■	0.00	10,150	10,150	10,150	110	1,116,500
17/02/2023	10,150	0.00 ■■	0.00	10,150	10,200	10,150	50	507,500
16/02/2023	10,150	0.00 ■■	0.00	10,150	10,400	10,100	60	609,000
15/02/2023	10,150	0.10 ▲	0.99	10,050	10,400	10,000	420	4,263,000
14/02/2023	10,050	-0.35 ▼	-3.48	10,400	10,400	10,050	340	3,417,000
13/02/2023	10,400	-0.10 ▼	-0.96	10,500	10,400	10,200	150	1,560,000
10/02/2023	10,500	0.40 ▲	3.81	10,100	10,500	10,050	240	2,520,000
08/02/2023	10,100	0.05 ▲	0.50	10,050	10,200	10,000	230	2,323,000
07/02/2023	10,050	-0.05 ▼	-0.50	10,100	10,050	10,050	100	1,005,000
06/02/2023	10,100	0.00 ■■	0.00	10,100	10,250	10,100	400	4,040,000
03/02/2023	10,100	-0.15 ▼	-1.49	10,250	10,300	10,100	370	3,737,000
02/02/2023	10,250	0.15 ▲	1.46	10,100	10,450	10,000	830	8,507,500
01/02/2023	10,100	0.00 ■■	0.00	10,100	10,450	10,100	250	2,525,000
31/01/2023	10,100	0.05 ▲	0.50	10,050	10,250	10,100	540	5,454,000
30/01/2023	10,050	-0.05 ▼	-0.50	10,100	10,450	9,990	220	2,211,000
27/01/2023	10,100	0.25 ▲	2.48	9,850	10,150	9,850	100	1,010,000
19/01/2023	9,850	-0.03 ▼	-0.30	9,880	10,150	9,810	340	3,349,000
18/01/2023	9,880	-0.11 ▼	-1.11	9,990	10,050	9,850	570	5,631,600
17/01/2023	9,990	0.20 ▲	2.00	9,790	10,050	9,810	440	4,395,600
16/01/2023	9,790	-0.19 ▼	-1.94	9,980	9,810	9,770	330	3,230,700
13/01/2023	9,980	-0.01 ▼	-0.10	9,990	10,100	9,860	370	3,692,600
12/01/2023	9,990	0.15 ▲	1.50	9,840	9,990	9,800	820	8,191,800
11/01/2023	9,840	0.02 ▲	0.20	9,820	9,840	9,800	1,080	10,627,200
10/01/2023	9,820	0.00 ■■	0.00	9,820	9,900	9,700	750	7,365,000
09/01/2023	9,820	-0.48 ▼	-4.89	10,300	10,300	9,800	890	8,739,800
06/01/2023	10,300	0.30 ▲	2.91	10,000	10,450	10,300	110	1,133,000
05/01/2023	10,000	0.00 ■■	0.00	10,000	10,550	9,900	210	2,100,000
04/01/2023	10,000	-0.20 ▼	-2.00	10,200	10,100	9,710	910	9,100,000
03/01/2023	10,200	0.00 ■■	0.00	10,200	10,200	10,200	20	204,000
30/12/2022	10,200	-0.10 ▼	-0.98	10,300	10,300	10,200	70	714,000
29/12/2022	10,300	0.15 ▲	1.46	10,150	10,300	9,800	220	2,266,000
28/12/2022	10,150	0.33 ▲	3.25	9,820	10,150	9,820	100	1,015,000
27/12/2022	9,820	-0.33 ▼	-3.36	10,150	10,300	9,600	320	3,142,400
26/12/2022	10,150	0.00 ■■	0.00	10,150	10,550	10,000	300	3,045,000
23/12/2022	10,150	-0.35 ▼	-3.45	10,500	10,450	10,150	130	1,319,500
22/12/2022	10,500	-0.05 ▼	-0.48	10,550	10,500	10,000	210	2,205,000
21/12/2022	10,550	0.35 ▲	3.32	10,200	10,550	10,550	20	211,000
20/12/2022	10,200	-0.20 ▼	-1.96	10,400	10,250	10,200	50	510,000
19/12/2022	10,400	0.30 ▲	2.88	10,100	10,750	10,400	380	3,952,000
15/12/2022	10,400	0.05 ▲	0.48	10,350	11,000	10,400	780	8,112,000
14/12/2022	10,350	-0.65 ▼	-6.28	11,000	11,050	10,300	1,300	13,455,000
13/12/2022	11,000	-0.80 ▼	-7.27	11,800	11,100	11,000	160	1,760,000
12/12/2022	11,800	0.50 ▲	4.24	11,300	11,950	11,000	750	8,850,000
09/12/2022	11,300	0.70 ▲	6.19	10,600	11,300	10,100	2,090	23,617,000
08/12/2022	10,600	0.00 ■■	0.00	10,600	10,650	10,200	190	2,014,000
07/12/2022	10,600	-0.10 ▼	-0.94	10,700	10,650	10,550	50	530,000
06/12/2022	10,700	0.00 ■■	0.00	10,700	10,700	10,200	100	1,070,000
05/12/2022	10,700	0.10 ▲	0.93	10,600	10,700	10,600	170	1,819,000
02/12/2022	10,600	0.00 ■■	0.00	10,600	10,600	10,100	330	3,498,000
01/12/2022	10,600	0.00 ■■	0.00	10,600	11,000	10,200	270	2,862,000
28/11/2022	10,600	-0.25 ▼	-2.36	10,850	10,600	10,100	2,410	25,546,000
25/11/2022	10,850	0.65 ▲	5.99	10,200	10,850	10,850	10	108,500
24/11/2022	10,200	0.20 ▲	1.96	10,000	10,200	10,000	110	1,122,000
23/11/2022	10,000	-0.55 ▼	-5.50	10,550	10,000	10,000	20	200,000
21/11/2022	10,550	-0.45 ▼	-4.27	11,000	10,550	10,550	10	105,500
18/11/2022	11,000	0.40 ▲	3.64	10,600	11,000	11,000	10	110,000
17/11/2022	10,600	0.30 ▲	2.83	10,300	10,600	10,300	60	636,000
16/11/2022	10,300	0.00 ■■	0.00	10,300	10,300	10,300	280	2,884,000
15/11/2022	10,300	0.15 ▲	1.46	10,150	10,500	10,300	90	927,000
14/11/2022	10,150	-0.60 ▼	-5.91	10,750	10,750	10,000	820	8,323,000
11/11/2022	10,750	0.00 ■■	0.00	10,750	10,750	10,750	10	107,500
08/11/2022	10,750	-0.70 ▼	-6.51	11,450	10,750	10,650	180	1,935,000
04/11/2022	11,450	-0.30 ▼	-2.62	11,750	11,450	11,000	120	1,374,000
03/11/2022	11,750	0.35 ▲	2.98	11,400	12,150	10,800	30	352,500
02/11/2022	11,400	0.40 ▲	3.51	11,000	11,600	11,300	40	456,000
01/11/2022	11,000	0.00 ■■	0.00	11,000	11,100	11,000	180	1,980,000
31/10/2022	11,000	-0.40 ▼	-3.64	11,400	11,000	10,700	40	440,000
27/10/2022	11,400	0.70 ▲	6.14	10,700	11,400	10,500	570	6,498,000
26/10/2022	10,700	-0.50 ▼	-4.67	11,200	10,800	10,700	350	3,745,000
25/10/2022	11,200	-0.80 ▼	-7.14	12,000	11,700	11,200	250	2,800,000
24/10/2022	12,000	0.25 ▲	2.08	11,750	12,000	12,000	10	120,000
21/10/2022	11,750	0.05 ▲	0.43	11,700	11,750	10,950	510	5,992,500
20/10/2022	11,700	-0.10 ▼	-0.85	11,800	11,700	11,200	330	3,861,000
19/10/2022	11,800	0.10 ▲	0.85	11,700	0	0	410	4,838,000
18/10/2022	11,700	-0.15 ▼	-1.28	11,850	11,700	11,650	50	585,000
14/10/2022	11,850	0.00 ■■	0.00	11,850	11,950	11,650	1,080	12,798,000
13/10/2022	11,850	-0.05 ▼	-0.42	11,900	11,950	11,400	550	6,517,500
12/10/2022	11,900	0.20 ▲	1.68	11,700	11,900	11,000	530	6,307,000
11/10/2022	11,700	0.00 ■■	0.00	11,700	11,700	10,900	1,220	14,274,000
07/10/2022	11,700	0.10 ▲	0.85	11,600	11,750	11,600	330	3,861,000
06/10/2022	11,600	-0.35 ▼	-3.02	11,950	11,600	11,600	10	116,000
05/10/2022	11,950	0.00 ■■	0.00	11,950	11,950	11,150	130	1,553,500
03/10/2022	11,950	0.00 ■■	0.00	11,950	11,950	11,200	260	3,107,000
30/09/2022	11,950	-0.60 ▼	-5.02	12,550	12,000	11,950	60	717,000
29/09/2022	12,550	0.45 ▲	3.59	12,100	12,650	11,300	420	5,271,000
28/09/2022	12,100	-0.90 ▼	-7.44	13,000	12,300	12,100	200	2,420,000
27/09/2022	13,000	0.15 ▲	1.15	12,850	13,000	12,700	260	3,380,000
26/09/2022	12,850	0.80 ▲	6.23	12,050	12,850	11,350	200	2,570,000
23/09/2022	12,050	-0.15 ▼	-1.24	12,200	12,250	12,050	80	964,000
22/09/2022	12,200	0.00 ■■	0.00	12,200	12,200	12,000	320	3,904,000
21/09/2022	12,200	0.10 ▲	0.82	12,100	12,200	12,200	20	244,000
20/09/2022	12,100	-0.35 ▼	-2.89	12,450	12,100	12,000	30	363,000
19/09/2022	12,450	0.00 ■■	0.00	12,450	12,450	12,000	170	2,116,500
16/09/2022	12,450	-0.05 ▼	-0.40	12,500	12,500	12,450	320	3,984,000
15/09/2022	12,500	0.00 ■■	0.00	12,500	12,500	12,500	30	375,000
14/09/2022	12,500	0.05 ▲	0.40	12,450	12,500	12,500	60	750,000
13/09/2022	12,450	-0.10 ▼	-0.80	12,550	12,550	12,450	160	1,992,000
12/09/2022	12,550	-0.25 ▼	-1.99	12,800	12,550	12,550	40	502,000
09/09/2022	12,550	-0.25 ▼	-1.99	12,800	13,550	12,500	110	1,380,500
08/09/2022	12,800	0.15 ▲	1.17	12,650	12,800	12,650	190	2,432,000
07/09/2022	12,650	-0.30 ▼	-2.37	12,950	12,900	12,600	80	1,012,000
06/09/2022	12,950	-0.15 ▼	-1.16	13,100	13,100	12,950	120	1,554,000
05/09/2022	13,100	-0.05 ▼	-0.38	13,150	13,100	13,100	50	655,000
01/09/2022	13,150	0.25 ▲	1.90	12,900	13,400	13,000	180	2,367,000
31/08/2022	13,150	0.25 ▲	1.90	12,900	13,400	13,000	180	2,367,000
30/08/2022	12,900	0.15 ▲	1.16	12,750	12,900	12,850	30	387,000
29/08/2022	12,750	-0.10 ▼	-0.78	12,850	12,850	12,500	450	5,737,500
26/08/2022	12,850	0.15 ▲	1.17	12,700	12,850	12,450	210	2,698,500
25/08/2022	12,700	0.30 ▲	2.36	12,400	12,700	12,450	330	4,191,000
24/08/2022	12,400	0.10 ▲	0.81	12,300	13,000	12,400	270	3,348,000
23/08/2022	12,300	-0.05 ▼	-0.41	12,350	12,300	12,300	250	3,075,000
22/08/2022	12,350	-0.45 ▼	-3.64	12,800	12,500	12,050	260	3,211,000
19/08/2022	12,800	-0.20 ▼	-1.56	13,000	13,000	12,550	350	4,480,000
18/08/2022	13,000	-0.30 ▼	-2.31	13,300	13,000	13,000	20	260,000
17/08/2022	13,300	0.00 ■■	0.00	13,300	13,300	13,000	560	7,448,000
16/08/2022	13,300	-0.30 ▼	-2.26	13,600	13,500	13,000	420	5,586,000
15/08/2022	13,600	0.00 ■■	0.00	13,600	13,750	13,550	490	6,664,000
12/08/2022	13,600	0.00 ■■	0.00	13,600	13,600	13,500	110	1,496,000
11/08/2022	13,600	0.20 ▲	1.47	13,400	13,850	13,550	440	5,984,000
10/08/2022	13,400	-0.75 ▼	-5.60	14,150	14,150	13,400	1,310	17,554,000
09/08/2022	14,150	-0.45 ▼	-3.18	14,600	14,150	13,850	570	8,065,500
08/08/2022	14,600	-0.60 ▼	-4.11	15,200	14,750	14,150	350	5,110,000
05/08/2022	15,200	0.90 ▲	5.92	14,300	15,300	13,400	870	13,224,000
04/08/2022	15,500	-0.15 ▼	-0.97	15,650	15,850	15,300	1,540	23,870,000
03/08/2022	15,650	-0.85 ▼	-5.43	16,500	15,800	15,450	240	3,756,000
02/08/2022	16,500	0.50 ▲	3.03	16,000	16,500	15,800	2,070	34,155,000
01/08/2022	16,000	1.00 ▲	6.25	15,000	16,000	15,050	1,080	17,280,000
29/07/2022	15,000	0.80 ▲	5.33	14,200	15,000	14,750	1,620	24,300,000
28/07/2022	14,200	0.90 ▲	6.34	13,300	14,200	13,500	1,130	16,046,000
27/07/2022	13,300	0.35 ▲	2.63	12,950	13,650	13,250	170	2,261,000
26/07/2022	12,950	0.00 ■■	0.00	12,950	13,350	12,950	690	8,935,500
25/07/2022	12,950	0.05 ▲	0.39	12,900	12,950	12,850	100	1,295,000
22/07/2022	12,900	0.10 ▲	0.78	12,800	12,900	12,750	140	1,806,000
21/07/2022	12,800	0.10 ▲	0.78	12,700	12,850	12,650	40	512,000
20/07/2022	12,700	0.10 ▲	0.79	12,600	12,750	12,600	70	889,000
19/07/2022	12,600	-0.05 ▼	-0.40	12,650	12,600	12,350	140	1,764,000
15/07/2022	12,650	-0.05 ▼	-0.40	12,700	12,700	12,250	60	759,000
14/07/2022	12,700	0.20 ▲	1.57	12,500	12,750	12,650	100	1,270,000
13/07/2022	12,500	0.05 ▲	0.40	12,450	12,850	12,450	150	1,875,000
12/07/2022	12,450	-0.35 ▼	-2.81	12,800	12,650	12,350	190	2,365,500
11/07/2022	12,800	0.00 ■■	0.00	12,800	12,800	12,800	10	128,000
09/07/2022	12,800	0.10 ▲	0.78	12,700	12,800	12,450	100	1,280,000
08/07/2022	12,800	0.10 ▲	0.78	12,700	12,800	12,450	100	1,280,000
07/07/2022	12,700	0.05 ▲	0.39	12,650	12,700	12,000	240	3,048,000
06/07/2022	12,650	0.10 ▲	0.79	12,550	12,700	12,300	120	1,518,000
05/07/2022	12,550	-0.50 ▼	-3.98	13,050	13,100	12,550	40	502,000
04/07/2022	13,050	0.10 ▲	0.77	12,950	13,150	12,300	190	2,479,500
01/07/2022	12,950	-0.25 ▼	-1.93	13,200	13,150	12,400	400	5,180,000
30/06/2022	13,200	0.25 ▲	1.89	12,950	13,200	12,150	1,450	19,140,000
29/06/2022	13,200	0.25 ▲	1.89	12,950	13,200	12,150	1,450	19,140,000
28/06/2022	12,950	0.30 ▲	2.32	12,650	13,000	12,950	70	906,500
27/06/2022	12,650	-0.60 ▼	-4.74	13,250	13,200	12,650	230	2,909,500
24/06/2022	13,250	0.20 ▲	1.51	13,050	13,250	13,050	50	662,500
23/06/2022	13,050	-0.90 ▼	-6.90	13,950	13,500	13,000	230	3,001,500
22/06/2022	13,950	0.60 ▲	4.30	13,350	14,000	12,500	670	9,346,500
21/06/2022	13,350	0.05 ▲	0.37	13,300	13,450	12,500	900	12,015,000
20/06/2022	13,300	-1.00 ▼	-7.52	14,300	14,200	13,300	1,170	15,561,000
17/06/2022	14,300	0.90 ▲	6.29	13,400	14,300	12,500	480	6,864,000
16/06/2022	13,400	-0.30 ▼	-2.24	13,700	13,700	12,750	1,980	26,532,000
15/06/2022	13,700	-0.15 ▼	-1.09	13,850	13,950	13,350	290	3,973,000
14/06/2022	13,850	0.00 ■■	0.00	14,100	14,000	13,300	290	4,016,500
13/06/2022	14,100	-0.05 ▼	-0.35	14,150	14,300	13,300	720	10,152,000
10/06/2022	14,150	0.45 ▲	3.18	13,700	14,150	13,350	400	5,660,000
09/06/2022	13,700	0.10 ▲	0.73	13,600	13,900	13,450	1,560	21,372,000
08/06/2022	13,600	-0.25 ▼	-1.84	13,850	13,750	13,350	420	5,712,000
07/06/2022	13,850	-0.25 ▼	-1.81	14,100	14,000	13,250	430	5,955,500
06/06/2022	14,100	-0.10 ▼	-0.71	14,200	14,500	13,300	200	2,820,000
04/06/2022	15,000	0.75 ▲	5.00	14,250	14,550	13,650	100	1,500,000
03/06/2022	14,200	-0.05 ▼	-0.35	14,250	14,550	13,650	310	4,402,000
02/06/2022	14,250	0.25 ▲	1.75	14,000	14,900	13,300	600	8,550,000
01/06/2022	14,000	-0.10 ▼	-0.71	14,100	14,200	13,300	460	6,440,000
31/05/2022	14,100	0.00 ■■	0.00	14,100	14,100	13,900	140	1,974,000
30/05/2022	14,100	-0.20 ▼	-1.42	14,300	14,950	14,000	280	3,948,000
27/05/2022	14,300	0.15 ▲	1.05	14,150	15,100	13,300	680	9,724,000
26/05/2022	14,150	0.15 ▲	1.06	14,000	14,200	13,800	190	2,688,500
25/05/2022	14,000	0.00 ■■	0.00	14,000	14,200	13,350	170	2,380,000
24/05/2022	14,000	0.00 ■■	0.00	14,000	14,250	13,200	380	5,320,000
23/05/2022	14,000	-0.20 ▼	-1.43	14,200	14,350	14,000	330	4,620,000
20/05/2022	14,200	-0.90 ▼	-6.34	15,100	14,750	14,050	430	6,106,000
19/05/2022	15,100	0.70 ▲	4.64	14,400	15,100	13,450	560	8,456,000
18/05/2022	14,400	0.30 ▲	2.08	14,100	14,550	13,650	160	2,304,000
17/05/2022	14,100	0.00 ■■	0.00	14,100	14,750	13,200	670	9,447,000
16/05/2022	14,100	-1.00 ▼	-7.09	15,100	14,150	14,050	940	13,254,000
13/05/2022	15,100	-0.30 ▼	-1.99	15,400	15,200	14,350	440	6,644,000
12/05/2022	15,400	0.40 ▲	2.60	15,000	15,500	13,950	340	5,236,000
11/05/2022	15,000	0.20 ▲	1.33	14,800	15,000	14,800	140	2,100,000
10/05/2022	14,800	-0.35 ▼	-2.36	15,150	15,100	14,100	580	8,584,000
09/05/2022	15,150	-0.30 ▼	-1.98	15,450	15,350	14,450	300	4,545,000
29/04/2022	15,400	0.65 ▲	4.22	14,750	15,400	14,100	100	1,540,000
28/04/2022	14,750	-0.65 ▼	-4.41	15,400	15,500	14,450	110	1,622,500
27/04/2022	15,400	0.40 ▲	2.60	15,000	15,500	14,050	190	2,926,000
26/04/2022	15,000	0.00 ■■	0.00	15,000	15,000	13,950	130	1,950,000
25/04/2022	15,000	0.00 ■■	0.00	15,000	15,500	14,700	120	1,800,000
23/04/2022	15,000	-0.20 ▼	-1.33	15,200	16,000	14,300	360	5,400,000
22/04/2022	15,000	-0.20 ▼	-1.33	15,200	16,000	14,300	360	5,400,000
21/04/2022	15,200	-0.50 ▼	-3.29	15,700	15,550	14,650	240	3,648,000
20/04/2022	15,700	-0.10 ▼	-0.64	15,800	16,100	15,200	180	2,826,000
19/04/2022	15,800	-0.15 ▼	-0.95	15,950	16,900	15,600	400	6,320,000
18/04/2022	15,950	-0.35 ▼	-2.19	16,300	16,200	15,950	140	2,233,000
16/04/2022	16,300	-0.05 ▼	-0.31	16,350	16,500	15,600	220	3,586,000
15/04/2022	16,300	-0.05 ▼	-0.31	16,350	16,500	15,600	220	3,586,000
14/04/2022	16,350	-0.10 ▼	-0.61	16,450	17,050	16,350	230	3,760,500
13/04/2022	16,450	0.05 ▲	0.30	16,400	16,500	16,150	110	1,809,500
12/04/2022	16,400	-0.70 ▼	-4.27	17,100	17,100	16,300	400	6,560,000
08/04/2022	17,100	0.10 ▲	0.58	17,000	17,200	16,350	340	5,814,000
07/04/2022	17,000	0.00 ■■	0.00	17,000	17,550	16,100	200	3,400,000
06/04/2022	17,000	0.10 ▲	0.59	16,900	17,900	16,200	270	4,590,000
05/04/2022	16,900	-0.05 ▼	-0.30	16,950	17,000	16,200	220	3,718,000
04/04/2022	16,950	0.20 ▲	1.18	16,750	17,000	15,950	150	2,542,500
01/04/2022	16,750	-0.15 ▼	-0.90	16,900	17,050	16,000	360	6,030,000
31/03/2022	16,900	-0.20 ▼	-1.18	17,100	17,200	16,900	270	4,563,000
30/03/2022	17,100	0.05 ▲	0.29	17,050	17,100	17,000	190	3,249,000
29/03/2022	17,050	0.10 ▲	0.59	16,950	17,050	16,600	350	5,967,500
28/03/2022	16,950	0.05 ▲	0.29	16,900	16,950	16,700	40	678,000
25/03/2022	16,900	-0.05 ▼	-0.30	16,950	18,100	16,900	1,530	25,857,000
24/03/2022	16,950	-0.05 ▼	-0.29	17,000	17,150	16,250	260	4,407,000
23/03/2022	17,000	0.20 ▲	1.18	16,800	17,200	16,550	110	1,870,000
22/03/2022	16,800	-0.10 ▼	-0.60	16,900	17,500	16,600	240	4,032,000
21/03/2022	16,900	0.00 ■■	0.00	16,900	17,100	16,050	510	8,619,000
18/03/2022	16,900	0.00 ■■	0.00	16,900	16,950	16,700	240	4,056,000
17/03/2022	16,900	0.30 ▲	1.78	16,600	17,450	16,900	570	9,633,000
16/03/2022	16,600	0.10 ▲	0.60	16,500	16,600	16,600	20	332,000
15/03/2022	16,500	0.25 ▲	1.52	16,250	17,350	16,000	190	3,135,000
14/03/2022	16,250	-0.85 ▼	-5.23	17,100	17,100	16,250	440	7,150,000
11/03/2022	17,100	-0.45 ▼	-2.63	17,550	17,550	17,100	580	9,918,000
10/03/2022	17,550	0.85 ▲	4.84	16,700	17,800	17,000	200	3,510,000
09/03/2022	16,700	-1.15 ▼	-6.89	17,850	18,800	16,700	2,720	45,424,000
08/03/2022	17,850	1.15 ▲	6.44	16,700	17,850	16,900	2,370	42,304,500
07/03/2022	16,700	0.55 ▲	3.29	16,150	16,800	16,200	210	3,507,000
04/03/2022	16,150	-0.45 ▼	-2.79	16,600	16,800	16,050	520	8,398,000
03/03/2022	16,600	-0.10 ▼	-0.60	16,700	16,650	15,950	180	2,988,000
02/03/2022	16,700	-0.30 ▼	-1.80	17,000	16,900	15,900	130	2,171,000
01/03/2022	17,000	0.00 ■■	0.00	17,000	17,000	16,050	280	4,760,000
28/02/2022	17,000	0.30 ▲	1.76	16,700	17,000	16,000	440	7,480,000
25/02/2022	16,700	0.20 ▲	1.20	16,500	16,800	15,400	360	6,012,000
24/02/2022	16,500	0.35 ▲	2.12	16,150	16,600	16,150	190	3,135,000
23/02/2022	16,150	0.10 ▲	0.62	16,050	16,950	16,000	300	4,845,000
22/02/2022	16,050	0.05 ▲	0.31	16,000	17,000	16,000	900	14,445,000
21/02/2022	16,000	-0.60 ▼	-3.75	16,600	16,600	16,000	540	8,640,000
18/02/2022	16,600	0.20 ▲	1.20	16,400	16,600	15,450	110	1,826,000
17/02/2022	16,400	0.00 ■■	0.00	16,400	16,400	16,400	50	820,000
16/02/2022	16,400	0.10 ▲	0.61	16,300	17,000	15,200	230	3,772,000
15/02/2022	16,300	-0.10 ▼	-0.61	16,400	16,350	16,200	30	489,000
14/02/2022	16,400	0.40 ▲	2.44	16,000	17,000	16,000	340	5,576,000
11/02/2022	16,000	-0.40 ▼	-2.50	16,400	16,400	16,000	270	4,320,000
10/02/2022	16,400	0.00 ■■	0.00	16,400	16,400	16,400	30	492,000
09/02/2022	16,400	0.40 ▲	2.44	16,000	16,500	16,400	70	1,148,000
08/02/2022	16,000	0.00 ■■	0.00	16,000	16,100	16,000	470	7,520,000
07/02/2022	16,000	0.60 ▲	3.75	15,400	16,000	15,400	50	800,000
29/01/2022	15,400	0.00 ■■	0.00	15,400	0	0	0	0
27/01/2022	15,400	0.00 ■■	0.00	15,400	15,700	15,400	120	1,848,000
26/01/2022	15,400	0.00 ■■	0.00	15,400	15,400	15,400	60	924,000
25/01/2022	15,400	0.20 ▲	1.30	15,200	15,400	15,100	810	12,474,000
24/01/2022	15,200	-0.20 ▼	-1.32	15,400	16,200	15,150	670	10,184,000
21/01/2022	15,400	-0.40 ▼	-2.60	15,800	15,700	15,400	170	2,618,000
20/01/2022	15,800	-0.05 ▼	-0.32	15,850	15,800	15,800	60	948,000
19/01/2022	15,850	0.10 ▲	0.63	15,750	15,950	14,650	110	1,743,500
18/01/2022	15,750	0.00 ■■	0.00	15,750	15,750	15,750	90	1,417,500
17/01/2022	16,000	0.75 ▲	4.69	15,250	16,000	15,250	70	1,120,000
14/01/2022	15,250	-1.05 ▼	-6.89	16,300	16,000	15,250	800	12,200,000
13/01/2022	16,300	0.10 ▲	0.61	16,200	16,900	16,300	290	4,727,000
12/01/2022	16,200	-0.60 ▼	-3.70	16,800	16,500	16,200	260	4,212,000
11/01/2022	16,800	-0.20 ▼	-1.19	17,000	17,000	16,700	510	8,568,000
10/01/2022	17,000	0.35 ▲	2.06	16,650	17,000	16,200	730	12,410,000
07/01/2022	16,650	-0.35 ▼	-2.10	17,000	17,000	16,600	140	2,331,000
06/01/2022	17,000	0.00 ■■	0.00	17,000	17,000	16,000	910	15,470,000
05/01/2022	17,000	0.40 ▲	2.35	16,600	17,200	16,400	350	5,950,000
04/01/2022	16,600	0.00 ■■	0.00	16,600	17,200	16,600	430	7,138,000
03/01/2022	16,700	-0.85 ▼	-5.09	17,550	17,550	16,700	100	1,670,000
31/12/2021	16,600	-0.90 ▼	-5.42	17,500	17,500	16,600	90	1,494,000
30/12/2021	17,500	-0.60 ▼	-3.43	17,500	18,000	16,800	370	6,475,000
29/12/2021	17,500	0.60 ▲	3.43	16,900	17,500	16,150	260	4,550,000
23/12/2021	17,250	0.05 ▲	0.29	17,250	17,500	17,250	890	15,352,500
22/12/2021	17,250	0.05 ▲	0.29	17,250	17,500	17,250	890	15,352,500
21/12/2021	17,250	0.35 ▲	2.03	16,900	17,250	16,200	240	4,140,000
20/12/2021	16,900	-0.80 ▼	-4.73	16,900	16,900	16,100	2,530	42,757,000
18/12/2021	16,900	0.75 ▲	4.44	16,150	17,000	16,150	400	6,760,000
17/12/2021	16,900	0.75 ▲	4.44	16,150	17,000	16,150	400	6,760,000
16/12/2021	16,150	-0.55 ▼	-3.41	16,700	17,000	16,000	610	9,851,500
15/12/2021	16,700	-0.10 ▼	-0.60	16,800	16,800	16,700	190	3,173,000
14/12/2021	16,800	-0.10 ▼	-0.60	16,900	16,900	16,800	50	840,000
13/12/2021	16,900	-0.10 ▼	-0.59	17,000	17,000	16,900	180	3,042,000
12/12/2021	17,000	0.00 ■■	0.00	17,000	17,000	17,000	80	1,360,000
10/12/2021	17,000	0.00 ■■	0.00	17,000	17,000	17,000	80	1,360,000
09/12/2021	17,000	0.00 ■■	0.00	17,000	17,000	17,000	50	850,000
08/12/2021	17,000	0.80 ▲	4.71	16,200	17,100	16,950	250	4,250,000
07/12/2021	16,200	0.05 ▲	0.31	16,200	16,500	16,200	100	1,620,000
06/12/2021	16,200	-0.50 ▼	-3.09	16,700	16,700	16,100	400	6,480,000
04/12/2021	16,700	-0.85 ▼	-5.09	17,550	17,550	16,700	100	1,670,000
03/12/2021	16,700	-0.85 ▼	-5.09	17,550	17,550	16,700	100	1,670,000
02/12/2021	17,550	0.65 ▲	3.70	16,900	17,550	16,900	630	11,056,500
01/12/2021	16,900	-0.10 ▼	-0.59	17,000	17,000	16,900	170	2,873,000
30/11/2021	17,000	-0.40 ▼	-2.35	17,400	17,300	17,000	730	12,410,000
29/11/2021	17,400	-0.10 ▼	-0.57	17,500	17,500	16,350	170	2,958,000
27/11/2021	17,500	-0.70 ▼	-4.00	17,500	17,500	16,800	780	13,650,000
26/11/2021	17,500	-0.70 ▼	-4.00	17,500	17,500	16,800	780	13,650,000
25/11/2021	17,500	0.50 ▲	2.86	17,000	17,500	17,000	420	7,350,000
24/11/2021	17,000	0.50 ▲	2.94	16,500	17,000	16,400	410	6,970,000
23/11/2021	16,500	0.50 ▲	3.03	16,500	17,000	15,350	900	14,850,000
22/11/2021	16,500	-1.20 ▼	-7.27	17,700	17,000	16,500	550	9,075,000
21/11/2021	17,700	-0.50 ▼	-2.82	18,200	18,200	16,950	790	13,983,000
19/11/2021	17,700	-0.50 ▼	-2.82	18,200	18,200	16,950	790	13,983,000
18/11/2021	18,200	-0.55 ▼	-3.02	18,750	18,800	17,450	1,000	18,200,000
17/11/2021	18,750	-0.15 ▼	-0.80	18,900	18,800	17,600	1,550	29,062,500
16/11/2021	18,900	-0.90 ▼	-4.76	18,900	18,900	18,000	490	9,261,000
15/11/2021	18,900	-0.30 ▼	-1.59	19,200	18,900	18,300	670	12,663,000
13/11/2021	20,500	2.30 ▲	11.22	18,200	19,450	17,850	10,300	211,150,000
12/11/2021	19,200	1.00 ▲	5.21	18,200	19,450	17,850	1,030	19,776,000
11/11/2021	18,200	0.60 ▲	3.30	17,600	18,800	18,000	1,210	22,022,000
10/11/2021	17,600	1.05 ▲	5.97	16,550	17,700	15,800	2,130	37,488,000
09/11/2021	16,550	-0.15 ▼	-0.91	16,700	16,700	16,300	540	8,937,000
08/11/2021	16,700	-0.10 ▼	-0.60	16,800	16,800	16,200	1,830	30,561,000
07/11/2021	16,800	0.80 ▲	4.76	16,000	16,900	15,950	1,140	19,152,000
05/11/2021	16,800	0.80 ▲	4.76	16,000	16,900	15,950	1,140	19,152,000
04/11/2021	16,000	0.20 ▲	1.25	15,800	16,000	15,800	870	13,920,000
03/11/2021	16,000	0.20 ▲	1.25	15,800	16,000	15,800	870	13,920,000
02/11/2021	15,800	-0.20 ▼	-1.27	16,000	16,000	15,800	530	8,374,000
01/11/2021	16,000	0.10 ▲	0.63	16,000	16,200	16,000	700	11,200,000
31/10/2021	16,000	0.20 ▲	1.25	15,800	16,500	15,900	650	10,400,000
29/10/2021	16,000	0.20 ▲	1.25	15,800	16,500	15,900	650	10,400,000
28/10/2021	15,800	0.30 ▲	1.90	15,500	15,800	15,500	170	2,686,000
27/10/2021	15,500	-0.60 ▼	-3.87	16,100	16,150	15,500	1,420	22,010,000
26/10/2021	16,100	-0.10 ▼	-0.62	16,200	16,100	15,500	260	4,186,000
25/10/2021	16,200	-0.20 ▼	-1.23	16,200	16,250	16,000	640	10,368,000
23/10/2021	16,200	0.05 ▲	0.31	16,200	16,300	16,200	290	4,698,000
22/10/2021	16,200	0.05 ▲	0.31	16,200	16,300	16,200	290	4,698,000
21/10/2021	16,200	-0.80 ▼	-4.94	17,000	16,500	15,850	100	1,620,000
20/10/2021	17,000	0.50 ▲	2.94	16,500	17,000	15,800	610	10,370,000
19/10/2021	16,500	-0.10 ▼	-0.61	16,600	16,500	16,000	550	9,075,000
18/10/2021	16,600	0.20 ▲	1.20	16,400	16,600	16,400	570	9,462,000
16/10/2021	16,400	0.80 ▲	4.88	15,600	16,400	15,700	1,060	17,384,000
15/10/2021	16,400	0.80 ▲	4.88	15,600	16,400	15,700	1,060	17,384,000
14/10/2021	15,600	0.40 ▲	2.56	15,200	15,600	15,200	500	7,800,000
13/10/2021	15,200	0.05 ▲	0.33	15,200	15,250	15,150	310	4,712,000
12/10/2021	15,200	-0.45 ▼	-2.96	15,650	15,650	15,000	800	12,160,000
11/10/2021	15,650	-0.20 ▼	-1.28	15,850	15,850	15,650	640	10,016,000
08/10/2021	15,850	0.20 ▲	1.26	15,650	16,300	14,800	200	3,170,000
07/10/2021	15,650	0.25 ▲	1.60	15,400	15,800	15,450	930	14,554,500
06/10/2021	15,400	-0.10 ▼	-0.65	15,500	15,600	15,300	1,220	18,788,000
05/10/2021	15,500	0.40 ▲	2.58	15,100	15,800	15,000	440	6,820,000
04/10/2021	15,100	-0.05 ▼	-0.33	15,150	15,500	15,100	130	1,963,000
01/10/2021	15,150	-0.30 ▼	-1.98	15,450	16,500	15,050	1,640	24,846,000
30/09/2021	15,450	0.15 ▲	0.97	15,300	15,500	15,000	430	6,643,500
29/09/2021	15,300	0.45 ▲	2.94	14,850	15,400	15,000	120	1,836,000
28/09/2021	14,850	-0.65 ▼	-4.38	15,500	15,800	14,600	220	3,267,000
27/09/2021	15,500	0.30 ▲	1.94	15,200	16,000	15,500	1,970	30,535,000
24/09/2021	15,200	-0.10 ▼	-0.66	15,300	15,200	15,100	670	10,184,000
23/09/2021	15,300	-0.10 ▼	-0.65	15,300	15,300	14,750	560	8,568,000
22/09/2021	15,300	0.30 ▲	1.96	15,000	15,400	14,650	1,090	16,677,000
21/09/2021	15,000	0.95 ▲	6.33	14,050	15,000	14,500	620	9,300,000
20/09/2021	14,050	-0.85 ▼	-6.05	14,900	15,450	14,050	740	10,397,000
17/09/2021	14,900	0.20 ▲	1.34	14,700	15,300	14,700	1,350	20,115,000
16/09/2021	14,700	0.10 ▲	0.68	14,600	15,600	14,700	500	7,350,000
15/09/2021	14,600	0.10 ▲	0.68	14,600	14,700	14,600	270	3,942,000
14/09/2021	14,600	0.10 ▲	0.68	14,500	14,600	14,200	1,290	18,834,000
13/09/2021	14,500	-0.50 ▼	-3.45	15,000	14,900	14,500	1,420	20,590,000
10/09/2021	15,000	-0.50 ▼	-3.33	15,500	15,500	14,600	1,080	16,200,000
09/09/2021	15,500	0.65 ▲	4.19	14,850	15,800	15,500	880	13,640,000
08/09/2021	14,850	-0.90 ▼	-6.06	15,750	15,600	14,700	2,710	40,243,500
07/09/2021	15,750	0.20 ▲	1.27	15,550	16,600	15,550	3,910	61,582,500
06/09/2021	15,550	1.00 ▲	6.43	14,550	15,550	14,600	1,570	24,413,500
05/09/2021	12,800	0.15 ▲	1.17	12,650	12,900	12,700	850	10,880,000
03/09/2021	12,700	0.05 ▲	0.39	12,650	12,900	12,700	140	1,778,000
01/09/2021	14,550	0.95 ▲	6.53	13,600	14,550	13,650	3,450	50,197,500
31/08/2021	13,600	0.25 ▲	1.84	13,350	13,600	13,400	4,600	62,560,000
30/08/2021	13,350	0.35 ▲	2.62	13,000	13,350	12,850	1,230	16,420,500
27/08/2021	13,000	-0.15 ▼	-1.15	13,150	13,150	12,950	860	11,180,000
26/08/2021	13,150	0.20 ▲	1.52	12,950	13,200	12,950	590	7,758,500
25/08/2021	12,950	-0.05 ▼	-0.39	13,000	13,000	12,950	50	647,500
24/08/2021	13,000	0.25 ▲	1.92	12,750	13,000	12,800	170	2,210,000
23/08/2021	12,750	-0.25 ▼	-1.96	13,000	13,000	12,750	70	892,500
20/08/2021	13,000	-0.20 ▼	-1.54	13,200	13,200	12,700	930	12,090,000
19/08/2021	13,200	-0.20 ▼	-1.52	13,400	13,350	13,000	810	10,692,000
18/08/2021	13,400	-0.05 ▼	-0.37	13,400	13,400	13,000	430	5,762,000
17/08/2021	13,400	-0.30 ▼	-2.24	13,400	13,400	13,000	430	5,762,000
16/08/2021	13,400	0.60 ▲	4.48	12,800	13,400	12,550	3,190	42,746,000
13/08/2021	12,800	0.10 ▲	0.78	12,700	13,000	12,700	540	6,912,000
12/08/2021	12,700	-0.30 ▼	-2.36	13,000	12,800	12,700	540	6,858,000
11/08/2021	13,000	0.10 ▲	0.77	13,000	13,200	13,000	300	3,900,000
10/08/2021	13,000	0.05 ▲	0.38	12,950	13,100	13,000	170	2,210,000
09/08/2021	12,950	0.15 ▲	1.16	12,800	13,450	12,900	600	7,770,000
07/08/2021	12,800	0.15 ▲	1.17	12,800	12,950	12,800	380	4,864,000
06/08/2021	12,800	0.15 ▲	1.17	12,800	12,950	12,800	380	4,864,000
05/08/2021	12,800	0.10 ▲	0.78	12,700	12,800	12,700	850	10,880,000
04/08/2021	12,700	0.00 ■■	0.00	12,700	12,700	12,700	120	1,524,000
03/08/2021	12,700	0.05 ▲	0.39	12,650	12,900	12,700	140	1,778,000
02/08/2021	12,650	-0.15 ▼	-1.19	12,800	12,750	12,550	400	5,060,000
30/07/2021	12,800	-0.10 ▼	-0.78	12,900	12,800	12,600	1,080	13,824,000
29/07/2021	12,900	0.05 ▲	0.39	12,900	12,950	12,650	410	5,289,000
28/07/2021	12,900	0.05 ▲	0.39	12,850	12,900	12,850	930	11,997,000
27/07/2021	12,850	-0.05 ▼	-0.39	12,850	12,850	12,400	1,130	14,520,500
26/07/2021	12,850	-0.10 ▼	-0.78	12,950	12,950	12,200	660	8,481,000
23/07/2021	12,950	-0.05 ▼	-0.39	13,000	13,000	12,950	500	6,475,000
21/07/2021	12,400	-0.15 ▼	-1.21	12,550	0	0	1,610	19,964,000
20/07/2021	12,550	-0.05 ▼	-0.40	12,600	12,850	12,500	260	3,263,000
19/07/2021	12,600	-0.80 ▼	-6.35	13,400	13,400	12,500	1,650	20,790,000
16/07/2021	13,400	0.50 ▲	3.73	12,900	13,700	13,100	2,000	26,800,000
15/07/2021	13,900	0.30 ▲	2.16	13,600	13,900	13,700	2,080	28,912,000
14/07/2021	13,600	0.15 ▲	1.10	13,450	13,700	13,450	1,760	23,936,000
13/07/2021	13,450	0.05 ▲	0.37	13,400	13,800	13,400	1,150	15,467,500
12/07/2021	13,400	-0.10 ▼	-0.75	13,500	13,450	13,000	1,490	19,966,000
09/07/2021	13,500	-0.30 ▼	-2.22	13,800	13,600	13,400	2,250	30,375,000
08/07/2021	13,800	0.05 ▲	0.36	13,800	13,900	13,400	590	8,142,000
07/07/2021	13,800	-0.50 ▼	-3.62	13,800	13,800	13,200	450	6,210,000
06/07/2021	13,800	0.60 ▲	4.35	13,200	14,050	13,400	5,250	72,450,000
05/07/2021	13,200	-0.10 ▼	-0.76	13,300	13,300	13,200	620	8,184,000
02/07/2021	13,300	0.10 ▲	0.75	13,200	13,400	13,200	230	3,059,000
01/07/2021	13,200	-0.20 ▼	-1.52	13,400	13,400	13,050	690	9,108,000
30/06/2021	13,400	0.10 ▲	0.75	13,400	13,500	13,400	140	1,876,000
29/06/2021	13,400	-0.25 ▼	-1.87	13,650	13,600	13,300	830	11,122,000
28/06/2021	13,650	0.15 ▲	1.10	13,650	13,800	13,650	760	10,374,000
27/06/2021	13,650	0.15 ▲	1.10	13,500	13,650	13,500	910	12,421,500
25/06/2021	13,650	0.15 ▲	1.10	13,500	13,650	13,500	910	12,421,500
24/06/2021	13,500	0.10 ▲	0.74	13,400	13,900	13,300	1,390	18,765,000
23/06/2021	13,400	-0.05 ▼	-0.37	13,450	13,900	13,350	1,060	14,204,000
22/06/2021	13,450	0.05 ▲	0.37	13,450	13,600	13,450	810	10,894,500
21/06/2021	13,450	0.30 ▲	2.23	13,300	13,500	13,300	1,770	23,806,500
18/06/2021	13,300	0.15 ▲	1.13	13,150	13,350	13,200	290	3,857,000
17/06/2021	13,150	-0.05 ▼	-0.38	13,200	13,250	13,100	200	2,630,000
16/06/2021	13,200	0.10 ▲	0.76	13,100	13,500	13,000	170	2,244,000
15/06/2021	13,050	-0.05 ▼	-0.38	13,100	13,050	13,000	30	391,500
14/06/2021	13,100	-0.15 ▼	-1.15	13,250	13,100	13,000	280	3,668,000
13/06/2021	13,250	0.05 ▲	0.38	13,250	13,300	13,250	200	2,650,000
11/06/2021	13,250	0.05 ▲	0.38	13,250	13,300	13,250	200	2,650,000
10/06/2021	13,250	0.30 ▲	2.26	12,950	13,450	12,900	630	8,347,500
09/06/2021	12,950	-0.40 ▼	-3.09	13,350	13,350	12,950	1,300	16,835,000
08/06/2021	13,350	-0.15 ▼	-1.12	13,500	13,500	13,350	180	2,403,000
07/06/2021	13,500	0.50 ▲	3.70	13,000	13,600	13,000	2,120	28,620,000
04/06/2021	13,000	-0.05 ▼	-0.38	13,050	13,000	13,000	40	520,000
03/06/2021	13,050	0.15 ▲	1.15	12,900	13,050	12,900	140	1,827,000
02/06/2021	12,900	0.20 ▲	1.55	12,700	12,950	12,700	440	5,676,000
01/06/2021	12,700	-0.15 ▼	-1.18	12,850	12,850	12,700	1,230	15,621,000
31/05/2021	12,850	-0.15 ▼	-1.17	13,000	13,000	12,850	490	6,296,500
28/05/2021	13,000	-0.10 ▼	-0.77	13,000	13,100	12,800	190	2,470,000
27/05/2021	13,000	-0.30 ▼	-2.31	13,300	13,300	12,800	650	8,450,000
26/05/2021	13,300	-0.10 ▼	-0.75	13,400	13,400	13,000	440	5,852,000
25/05/2021	13,400	0.20 ▲	1.49	13,400	13,800	13,400	710	9,514,000
24/05/2021	13,400	0.70 ▲	5.22	12,700	13,500	12,700	1,450	19,430,000
21/05/2021	12,700	-0.10 ▼	-0.79	12,800	12,700	12,500	150	1,905,000
20/05/2021	12,800	-0.10 ▼	-0.78	12,800	13,000	12,700	550	7,040,000
19/05/2021	12,800	0.05 ▲	0.39	12,800	13,000	12,800	630	8,064,000
18/05/2021	12,800	-0.25 ▼	-1.95	13,050	13,050	12,800	490	6,272,000
17/05/2021	13,050	0.05 ▲	0.38	13,000	13,600	13,000	750	9,787,500
14/05/2021	13,000	0.35 ▲	2.69	12,650	13,300	13,000	520	6,760,000
13/05/2021	12,650	0.20 ▲	1.58	12,450	12,650	12,500	420	5,313,000
12/05/2021	12,450	0.05 ▲	0.40	12,400	12,450	12,450	200	2,490,000
11/05/2021	12,400	0.10 ▲	0.81	12,300	12,400	12,200	900	11,160,000
10/05/2021	12,300	-0.10 ▼	-0.81	12,400	12,850	12,300	380	4,674,000
07/05/2021	12,400	-0.10 ▼	-0.81	12,500	12,500	12,400	620	7,688,000
06/05/2021	12,500	0.10 ▲	0.80	12,400	12,500	12,500	1,340	16,750,000
05/05/2021	12,400	0.25 ▲	2.02	12,150	12,400	12,050	230	2,852,000
04/05/2021	12,150	-0.35 ▼	-2.88	12,500	12,500	12,000	1,420	17,253,000
03/05/2021	14,800	0.95 ▲	6.42	13,850	14,800	12,900	180	2,664,000
29/04/2021	12,500	-0.05 ▼	-0.40	12,550	12,550	12,200	2,340	29,250,000
28/04/2021	12,550	-0.05 ▼	-0.40	12,600	12,650	12,500	1,650	20,707,500
27/04/2021	12,600	-0.10 ▼	-0.79	12,700	13,200	12,550	1,770	22,302,000
26/04/2021	12,700	-0.40 ▼	-3.15	13,100	12,800	12,600	1,950	24,765,000
24/04/2021	13,100	0.05 ▲	0.38	13,050	13,200	13,100	2,080	27,248,000
23/04/2021	13,100	0.05 ▲	0.38	13,050	13,200	13,100	2,080	27,248,000
22/04/2021	13,050	-0.70 ▼	-5.36	13,750	13,950	13,050	920	12,006,000
20/04/2021	13,750	0.85 ▲	6.18	12,900	13,750	12,900	650	8,937,500
19/04/2021	12,900	-0.80 ▼	-6.20	13,700	13,300	12,900	1,400	18,060,000
16/04/2021	13,700	-0.10 ▼	-0.73	13,800	13,800	13,550	150	2,055,000
15/04/2021	13,800	0.20 ▲	1.45	13,600	14,550	13,600	930	12,834,000
14/04/2021	13,600	0.20 ▲	1.47	13,400	14,200	13,400	750	10,200,000
13/04/2021	13,400	-0.20 ▼	-1.49	13,600	13,750	13,400	550	7,370,000
12/04/2021	13,600	0.10 ▲	0.74	13,500	13,600	13,500	2,480	33,728,000
10/04/2021	12,600	-1.20 ▼	-9.52	13,800	13,800	13,500	20	252,000
09/04/2021	13,500	-0.30 ▼	-2.22	13,800	13,800	13,500	200	2,700,000
08/04/2021	13,800	0.50 ▲	3.62	13,300	13,800	13,400	580	8,004,000
07/04/2021	13,300	-0.20 ▼	-1.50	13,500	13,350	13,200	350	4,655,000
06/04/2021	13,500	-0.10 ▼	-0.74	13,600	13,800	13,500	440	5,940,000
05/04/2021	13,600	-0.25 ▼	-1.84	13,850	13,800	13,500	390	5,304,000
03/04/2021	14,800	0.95 ▲	6.42	13,850	13,850	13,850	180	2,664,000
02/04/2021	13,850	0.00 ■■	0.00	13,850	13,850	13,850	130	1,800,500
01/04/2021	13,850	0.05 ▲	0.36	13,800	13,950	13,100	1,450	20,082,500
31/03/2021	13,800	-0.10 ▼	-0.72	13,900	13,900	13,500	610	8,418,000
30/03/2021	13,900	-0.05 ▼	-0.36	13,950	13,900	13,300	530	7,367,000
29/03/2021	13,950	0.40 ▲	2.87	13,550	14,450	13,800	1,060	14,787,000
26/03/2021	13,550	-1.00 ▼	-7.38	14,550	14,450	13,550	2,330	31,571,500
25/03/2021	14,550	-0.95 ▼	-6.53	15,500	15,700	14,500	1,260	18,333,000
24/03/2021	15,500	0.45 ▲	2.90	15,050	15,800	15,050	710	11,005,000
23/03/2021	15,050	0.70 ▲	4.65	14,350	15,050	14,500	2,430	36,571,500
22/03/2021	14,350	0.85 ▲	5.92	13,500	14,350	13,900	2,690	38,601,500
19/03/2021	13,500	-0.15 ▼	-1.11	13,650	13,650	13,500	940	12,690,000
18/03/2021	13,650	0.85 ▲	6.23	12,800	13,650	12,950	2,420	33,033,000
17/03/2021	12,800	0.20 ▲	1.56	12,600	13,000	12,600	720	9,216,000
16/03/2021	12,600	0.05 ▲	0.40	12,550	12,750	12,550	470	5,922,000
15/03/2021	12,550	0.20 ▲	1.59	12,350	12,750	12,500	140	1,757,000
12/03/2021	12,350	0.10 ▲	0.81	12,350	12,450	12,350	570	7,039,500
11/03/2021	12,350	0.05 ▲	0.40	12,300	12,400	12,350	890	10,991,500
10/03/2021	12,300	0.10 ▲	0.81	12,200	12,300	12,300	10	123,000
09/03/2021	12,200	-0.10 ▼	-0.82	12,300	12,200	12,200	100	1,220,000
04/03/2021	12,300	0.10 ▲	0.81	12,200	12,300	12,300	20	246,000
03/03/2021	12,200	-0.10 ▼	-0.82	12,300	12,200	12,200	10	122,000
01/03/2021	12,300	0.10 ▲	0.81	12,200	12,300	12,200	220	2,706,000
24/02/2021	12,200	0.20 ▲	1.64	12,000	12,200	12,050	60	732,000
23/02/2021	12,000	0.00 ■■	0.00	12,000	12,000	12,000	300	3,600,000
22/02/2021	12,000	0.10 ▲	0.83	11,900	12,000	11,900	150	1,800,000
19/02/2021	11,900	0.10 ▲	0.84	11,800	11,900	11,900	20	238,000
18/02/2021	11,800	-0.20 ▼	-1.69	12,000	12,000	11,600	160	1,888,000
17/02/2021	12,000	-0.60 ▼	-5.00	12,000	12,000	11,300	240	2,880,000
09/02/2021	12,000	0.00 ■■	0.00	12,000	12,000	12,000	50	600,000
07/02/2021	12,000	0.70 ▲	5.83	11,300	12,000	11,850	120	1,440,000
05/02/2021	12,000	0.70 ▲	5.83	11,300	12,000	11,850	120	1,440,000
04/01/2021	11,800	0.00 ■■	0.00	11,800	11,800	11,800	440	5,192,000
31/12/2020	11,800	0.70 ▲	5.93	11,100	11,800	10,500	370	4,366,000
30/12/2020	11,100	-0.30 ▼	-2.70	11,100	11,800	10,800	90	999,000
29/12/2020	11,100	-0.50 ▼	-4.50	11,600	11,600	11,100	15	166,500
28/12/2020	11,600	0.00 ■■	0.00	11,600	11,600	11,550	72	835,200
27/12/2020	11,600	0.00 ■■	0.00	11,600	11,600	11,550	72	835,200
25/12/2020	11,600	0.00 ■■	0.00	11,600	11,600	11,550	72	835,200
24/12/2020	11,600	0.20 ▲	1.72	11,400	11,600	11,500	50	580,000
23/12/2020	11,600	0.20 ▲	1.72	11,400	11,600	11,500	50	580,000
22/12/2020	11,400	0.00 ■■	0.00	11,450	11,450	11,300	53	604,200
21/12/2020	11,450	-0.10 ▼	-0.87	11,500	11,500	11,150	26	297,700
20/12/2020	11,500	0.70 ▲	6.09	10,800	11,500	10,850	35	402,500
18/12/2020	11,500	0.70 ▲	6.09	10,800	11,500	10,850	35	402,500
17/12/2020	10,800	-0.40 ▼	-3.70	11,200	10,800	10,800	747	8,067,600
16/12/2020	11,200	0.00 ■■	0.00	11,200	11,200	11,100	27	302,400
15/12/2020	11,200	0.00 ■■	0.00	11,200	11,200	11,100	27	302,400
14/12/2020	11,200	0.00 ■■	0.00	11,200	11,200	11,000	84	940,800
13/12/2020	11,200	-0.30 ▼	-2.68	11,450	11,200	11,200	118	1,321,600
11/12/2020	11,200	-0.30 ▼	-2.68	11,450	11,200	11,200	118	1,321,600
10/12/2020	11,450	-0.10 ▼	-0.87	11,500	11,500	11,400	66	755,700
09/12/2020	11,500	0.50 ▲	4.35	11,000	11,500	10,900	896	10,304,000
08/12/2020	11,000	0.00 ■■	0.00	11,000	11,500	11,000	13	143,000
07/12/2020	11,000	-0.20 ▼	-1.82	11,200	11,500	11,000	13	143,000
04/12/2020	11,500	0.30 ▲	2.61	11,200	11,600	11,200	1,080	12,420,000
03/12/2020	11,200	0.00 ■■	0.00	11,200	11,200	10,950	6	67,200
02/12/2020	11,200	-0.40 ▼	-3.57	11,600	11,200	10,800	113	1,265,600
01/12/2020	11,600	0.70 ▲	6.03	10,900	11,650	10,450	191	2,215,600
27/11/2020	10,900	-0.10 ▼	-0.92	11,000	10,900	10,500	60	654,000
26/11/2020	11,000	0.15 ▲	1.36	10,850	11,000	10,850	2,080	22,880,000
25/11/2020	10,850	0.05 ▲	0.46	10,800	10,850	10,400	760	8,246,000
24/11/2020	10,800	0.10 ▲	0.93	10,700	11,000	10,400	4,140	44,712,000
23/11/2020	10,700	0.10 ▲	0.93	10,700	11,000	10,700	3,350	35,845,000
20/11/2020	10,700	-0.20 ▼	-1.87	10,850	10,700	10,300	52	556,400
19/11/2020	10,850	0.40 ▲	3.69	10,400	10,950	10,300	104	1,128,400
18/11/2020	10,400	0.05 ▲	0.48	10,350	10,400	10,400	5,530	57,512,000
17/11/2020	10,350	0.00 ■■	0.00	10,300	10,350	10,300	216	2,235,600
16/11/2020	10,300	0.00 ■■	0.00	10,300	10,300	10,300	321	3,306,300
10/11/2020	10,300	0.10 ▲	0.97	10,200	10,300	10,300	7	72,100
09/11/2020	10,200	-0.10 ▼	-0.98	10,300	10,400	10,200	46	469,200
26/10/2020	10,300	-0.20 ▼	-1.94	10,500	10,300	10,300	1	10,300
22/10/2020	10,500	-0.10 ▼	-0.95	10,600	10,500	10,500	3	31,500
21/10/2020	10,600	-0.40 ▼	-3.77	11,000	10,600	10,600	21	222,600
20/10/2020	11,000	0.20 ▲	1.82	10,800	11,000	11,000	1	11,000
19/10/2020	10,800	-0.30 ▼	-2.78	11,100	11,000	10,800	130	1,404,000
16/10/2020	11,100	0.60 ▲	5.41	10,500	11,200	10,500	58	643,800
15/10/2020	10,500	0.30 ▲	2.86	10,200	10,500	10,500	100	1,050,000
14/10/2020	10,200	-0.20 ▼	-1.96	10,400	10,200	10,200	200	2,040,000
02/10/2020	10,400	-0.70 ▼	-6.73	11,100	10,500	10,400	317	3,296,800
01/10/2020	11,100	0.60 ▲	5.41	10,500	11,100	11,100	10	111,000
28/09/2020	10,500	-0.10 ▼	-0.95	10,600	10,500	10,500	50	525,000
21/09/2020	10,600	0.00 ■■	0.00	10,550	10,600	10,600	115	1,219,000
18/09/2020	10,550	-0.40 ▼	-3.79	10,900	10,550	10,550	88	928,400
16/09/2020	10,900	0.40 ▲	3.67	10,500	10,900	10,900	20	218,000
15/09/2020	10,500	0.00 ■■	0.00	10,500	10,700	10,500	526	5,523,000
14/09/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	120	1,260,000
10/09/2020	10,500	-0.50 ▼	-4.76	11,000	10,500	10,500	102	1,071,000
07/09/2020	11,000	0.00 ■■	0.00	11,000	11,000	11,000	210	2,310,000
04/09/2020	11,000	0.00 ■■	0.00	11,000	11,000	11,000	210	2,310,000
03/09/2020	11,000	0.20 ▲	1.82	10,800	11,000	11,000	41	451,000
01/09/2020	10,800	-0.20 ▼	-1.85	11,000	10,800	10,800	10	108,000
31/08/2020	11,000	0.20 ▲	1.82	10,800	11,000	10,800	2	22,000
28/08/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,800	49	529,200
27/08/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,800	1	10,800
26/08/2020	10,800	-0.10 ▼	-0.93	10,950	10,800	10,600	21	226,800
25/08/2020	10,950	0.30 ▲	2.74	10,650	10,950	10,650	2	21,900
24/08/2020	10,650	-0.80 ▼	-7.51	11,400	11,000	10,650	125	1,331,250
21/08/2020	11,400	0.70 ▲	6.14	10,700	11,400	9,970	2	22,800
20/08/2020	10,700	0.00 ■■	0.00	10,700	10,700	10,700	1	10,700
19/08/2020	10,700	0.70 ▲	6.54	10,000	10,700	9,710	34	363,800
18/08/2020	10,000	0.20 ▲	2.00	9,810	10,000	10,000	1	10,000
17/08/2020	9,810	-0.40 ▼	-4.08	10,250	10,950	9,810	3	29,430
14/08/2020	10,250	-0.20 ▼	-1.95	10,400	10,250	10,250	3	30,750
10/08/2020	10,400	0.40 ▲	3.85	10,000	10,400	10,400	3	31,200
09/08/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
07/08/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
06/08/2020	10,000	-0.20 ▼	-2.00	10,200	10,000	10,000	490	4,900,000
05/08/2020	10,200	0.20 ▲	1.96	10,000	10,200	10,200	9	91,800
04/08/2020	10,000	0.30 ▲	3.00	9,700	10,100	10,000	138	1,380,000
03/08/2020	9,700	-0.70 ▼	-7.22	10,400	9,700	9,700	4	38,800
30/07/2020	10,400	0.30 ▲	2.88	10,100	10,400	9,530	12	124,800
29/07/2020	10,100	-0.10 ▼	-0.99	10,200	10,100	10,100	5	50,500
23/07/2020	10,200	0.00 ■■	0.00	10,150	10,200	10,200	37	377,400
22/07/2020	10,150	0.00 ■■	0.00	10,150	10,150	10,150	50	507,500
21/07/2020	10,150	-0.80 ▼	-7.88	10,900	10,150	10,150	25	253,750
17/07/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,900	20	218,000
15/07/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,900	1	10,900
14/07/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,900	5	54,500
13/07/2020	10,900	-0.10 ▼	-0.92	11,000	10,900	10,900	10	109,000
09/07/2020	11,000	0.00 ■■	0.00	11,000	11,000	11,000	5	55,000
07/07/2020	11,000	0.30 ▲	2.73	10,750	11,000	11,000	5	55,000
30/06/2020	10,750	0.00 ■■	0.00	10,750	10,750	10,750	15	161,250
29/06/2020	10,750	0.70 ▲	6.51	10,050	10,750	10,750	1	10,750
16/06/2020	10,050	0.00 ■■	0.00	10,050	10,050	10,050	31	311,550
11/06/2020	10,050	-0.50 ▼	-4.98	10,600	10,050	10,050	100	1,005,000
09/06/2020	10,600	0.60 ▲	5.66	10,000	10,600	10,050	20	212,000
08/06/2020	10,000	-0.50 ▼	-5.00	10,500	10,100	10,000	440	4,400,000
06/06/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	20	210,000
05/06/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	20	210,000
04/06/2020	10,500	0.10 ▲	0.95	10,450	11,000	10,500	4	42,000
28/05/2020	10,450	0.40 ▲	3.83	10,000	10,500	10,450	2	20,900
27/05/2020	10,450	0.40 ▲	3.83	10,000	10,500	10,450	2	20,900
26/05/2020	10,000	-0.30 ▼	-3.00	10,300	10,000	10,000	165	1,650,000
25/05/2020	10,300	-0.70 ▼	-6.80	11,000	10,300	10,300	1	10,300
24/05/2020	11,000	0.10 ▲	0.91	10,950	11,000	11,000	1	11,000
22/05/2020	11,000	0.10 ▲	0.91	10,950	11,000	11,000	1	11,000
21/05/2020	10,950	0.70 ▲	6.39	10,250	10,950	10,950	100	1,095,000
20/05/2020	10,950	0.70 ▲	6.39	10,250	10,950	10,950	100	1,095,000
19/05/2020	10,250	-0.70 ▼	-6.83	10,900	10,250	10,250	1	10,250
18/05/2020	10,900	0.70 ▲	6.42	10,250	10,950	10,900	11	119,900
13/05/2020	10,250	-0.80 ▼	-7.80	11,000	10,250	10,250	2	20,500
12/05/2020	10,250	-0.80 ▼	-7.80	11,000	10,250	10,250	2	20,500
06/05/2020	11,000	0.50 ▲	4.55	10,500	11,000	11,000	1	11,000
05/05/2020	11,000	0.50 ▲	4.55	10,500	11,000	11,000	1	11,000
24/04/2020	10,500	-0.70 ▼	-6.67	11,150	10,500	10,500	2	21,000
23/04/2020	10,500	-0.70 ▼	-6.67	11,150	10,500	10,500	2	21,000
17/04/2020	11,150	-0.80 ▼	-7.17	11,950	11,150	11,150	1	11,150
16/04/2020	11,150	-0.80 ▼	-7.17	11,950	11,150	11,150	1	11,150
07/04/2020	11,950	0.80 ▲	6.69	11,200	11,950	11,950	1	11,950
06/04/2020	11,950	0.80 ▲	6.69	11,200	11,950	11,950	1	11,950
05/04/2020	11,200	0.70 ▲	6.25	10,500	11,200	11,200	1	11,200
03/04/2020	11,200	0.70 ▲	6.25	10,500	11,200	11,200	1	11,200
01/04/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	5	52,500
31/03/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	5	52,500
23/03/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	3	31,500
22/03/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	3	31,500
20/03/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	3	31,500
19/03/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	1	10,500
18/03/2020	10,500	0.40 ▲	3.81	10,100	10,500	10,500	1	10,500
17/03/2020	10,500	0.40 ▲	3.81	10,100	10,500	10,500	1	10,500
12/03/2020	10,100	-0.75 ▼	-7.43	10,850	10,100	10,100	10	101,000
27/02/2020	10,850	0.50 ▲	4.61	10,350	10,850	10,850	3	32,550
26/02/2020	10,350	0.70 ▲	6.76	9,690	10,350	10,350	1	10,350
25/02/2020	9,690	0.60 ▲	6.19	9,060	9,690	9,690	3	29,070
24/02/2020	9,060	-0.60 ▼	-6.62	9,630	9,060	9,060	3	27,180
21/02/2020	9,630	0.60 ▲	6.23	9,000	9,630	9,000	3	28,890
20/02/2020	9,000	0.00 ■■	0.00	9,000	9,000	9,000	3	27,000
19/02/2020	9,000	-0.60 ▼	-6.67	9,630	9,000	9,000	1	9,000
18/02/2020	9,630	0.00 ■■	0.00	9,630	9,630	9,630	1	9,630
17/02/2020	9,630	0.60 ▲	6.23	9,000	9,630	9,630	3	28,890
15/02/2020	9,000	0.00 ■■	0.00	9,010	9,000	9,000	2	18,000
14/02/2020	9,000	0.00 ■■	0.00	9,010	9,000	9,000	2	18,000
13/02/2020	9,010	-0.50 ▼	-5.55	9,500	9,010	9,010	1	9,010
12/02/2020	9,500	0.00 ■■	0.00	9,490	9,500	9,000	3	28,500
10/02/2020	9,490	-0.70 ▼	-7.38	10,200	9,490	9,490	3	28,470
09/02/2020	9,490	-0.70 ▼	-7.38	10,200	9,490	9,490	3	28,470
07/02/2020	9,490	-0.70 ▼	-7.38	10,200	9,490	9,490	3	28,470
06/02/2020	10,200	0.00 ■■	0.00	10,200	10,200	10,200	1	10,200
05/02/2020	10,200	-0.70 ▼	-6.86	10,900	10,200	10,200	9	91,800
04/02/2020	10,900	0.00 ■■	0.00	10,900	11,650	10,900	31	337,900
03/02/2020	10,900	0.00 ■■	0.00	10,900	11,650	10,900	31	337,900
30/01/2020	10,900	0.70 ▲	6.42	10,200	10,900	10,900	1	10,900
29/01/2020	10,900	0.70 ▲	6.42	10,200	10,900	10,900	1	10,900
28/01/2020	10,900	0.70 ▲	6.42	10,200	10,900	10,900	1	10,900
27/01/2020	10,900	0.70 ▲	6.42	10,200	10,900	10,900	1	10,900
26/01/2020	10,900	0.70 ▲	6.42	10,200	10,900	10,900	1	10,900
24/01/2020	10,900	0.70 ▲	6.42	10,200	10,900	10,900	1	10,900
23/01/2020	10,900	0.70 ▲	6.42	10,200	10,900	10,900	1	10,900
22/01/2020	10,900	0.70 ▲	6.42	10,200	10,900	10,900	1	10,900
21/01/2020	10,200	0.00 ■■	0.00	10,200	10,200	10,200	10	102,000
17/01/2020	10,200	0.00 ■■	0.00	10,200	10,200	10,200	20	204,000
14/01/2020	10,800	0.70 ▲	6.48	10,100	10,800	10,800	10	108,000
08/01/2020	10,100	-0.20 ▼	-1.98	10,300	10,100	10,100	1	10,100
30/12/2019	10,300	-0.40 ▼	-3.88	10,650	10,300	10,300	1	10,300
20/12/2019	10,650	0.00 ■■	0.00	10,650	10,650	10,650	10	106,500
19/12/2019	10,650	0.00 ■■	0.00	10,650	10,650	10,600	3	31,950
16/12/2019	10,650	0.00 ■■	0.00	10,650	10,650	10,650	32	340,800
13/12/2019	10,650	0.40 ▲	3.76	10,250	10,650	10,600	60	639,000
04/12/2019	10,250	0.70 ▲	6.83	9,600	0	0	1	10,250
27/11/2019	9,600	-0.70 ▼	-7.29	10,250	10,900	9,600	221	2,121,600
25/11/2019	10,250	0.70 ▲	6.83	9,600	10,250	10,250	1	10,250
18/11/2019	9,600	-0.70 ▼	-7.29	10,250	9,600	9,600	1	9,600
14/11/2019	10,250	-0.80 ▼	-7.80	11,000	10,250	10,250	44	451,000
13/11/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	1	11,000
11/11/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	6	66,000
08/11/2019	11,000	0.40 ▲	3.64	10,600	11,000	11,000	30	330,000
07/11/2019	10,600	0.00 ■■	0.00	10,600	10,600	10,500	19	201,400
06/11/2019	10,600	0.60 ▲	5.66	10,000	10,700	10,600	15	159,000
05/11/2019	10,000	0.20 ▲	2.00	9,800	10,000	10,000	3	30,000
31/10/2019	9,800	-0.20 ▼	-2.04	10,000	9,920	9,800	148	1,450,400
29/10/2019	10,000	0.10 ▲	1.00	9,900	10,000	10,000	4	40,000
28/10/2019	9,900	0.00 ■■	0.00	9,900	10,000	9,900	72	712,800
22/10/2019	9,900	-0.60 ▼	-6.06	10,500	10,100	9,900	400	3,960,000
21/10/2019	10,500	-0.70 ▼	-6.67	11,200	10,500	10,500	100	1,050,000
18/10/2019	11,200	-0.80 ▼	-7.14	12,000	11,200	11,200	10	112,000
16/10/2019	12,000	0.60 ▲	5.00	11,400	12,000	12,000	1	12,000
15/10/2019	11,400	0.60 ▲	5.26	10,800	11,400	11,400	1	11,400
14/10/2019	10,800	-0.70 ▼	-6.48	11,500	10,800	10,800	150	1,620,000
11/10/2019	11,500	0.80 ▲	6.96	10,750	11,500	11,500	2	23,000
10/10/2019	10,750	0.70 ▲	6.51	10,050	10,750	10,750	1	10,750
08/10/2019	10,050	-0.20 ▼	-1.99	10,250	10,050	10,050	1	10,050
27/09/2019	10,250	0.00 ■■	0.00	10,250	10,250	9,540	12	123,000
24/09/2019	10,250	0.00 ■■	0.00	10,250	10,250	10,250	1	10,250
23/09/2019	10,250	-0.40 ▼	-3.90	10,700	10,250	10,250	11	112,750
11/09/2019	10,700	0.00 ■■	0.00	10,700	10,700	10,700	130	1,391,000
10/09/2019	10,700	-0.80 ▼	-7.48	11,500	11,500	10,700	101	1,080,700
03/09/2019	11,500	0.00 ■■	0.00	11,500	11,700	11,500	140	1,610,000
30/08/2019	11,500	0.50 ▲	4.35	11,000	11,500	11,100	27,112	311,788,000
16/08/2019	11,000	-0.10 ▼	-0.91	11,100	11,000	11,000	6	66,000
24/07/2019	11,100	0.00 ■■	0.00	11,100	11,100	11,100	1	11,100
23/07/2019	11,100	0.00 ■■	0.00	11,100	11,100	11,100	55	610,500
22/07/2019	11,100	0.00 ■■	0.00	11,100	11,100	11,100	10	111,000
19/07/2019	11,100	0.20 ▲	1.80	10,950	11,100	11,000	920	10,212,000
10/07/2019	10,950	0.40 ▲	3.65	10,600	10,950	10,600	351	3,843,450
01/07/2019	10,600	0.00 ■■	0.00	10,600	10,600	10,600	232	2,459,200
28/06/2019	10,600	0.30 ▲	2.83	10,300	10,600	10,600	269	2,851,400
26/06/2019	10,300	0.00 ■■	0.00	10,350	10,300	10,100	8	82,400
21/06/2019	10,350	0.70 ▲	6.76	9,700	10,350	10,350	119	1,231,650
20/06/2019	10,350	0.70 ▲	6.76	9,700	10,350	10,350	119	1,231,650
19/06/2019	9,700	0.10 ▲	1.03	9,630	10,300	9,700	33	320,100
18/06/2019	9,700	0.10 ▲	1.03	9,630	10,300	9,700	33	320,100
17/06/2019	9,630	0.60 ▲	6.23	9,000	9,630	9,100	2	19,260
16/06/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
14/06/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
13/06/2019	9,000	-0.50 ▼	-5.56	9,500	9,000	9,000	100	900,000
11/06/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,500	20	190,000
10/06/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,500	20	190,000
07/06/2019	9,500	0.10 ▲	1.05	9,400	9,500	9,500	3	28,500
06/06/2019	9,500	0.10 ▲	1.05	9,400	9,500	9,500	3	28,500
05/06/2019	9,400	0.00 ■■	0.00	9,400	9,400	9,400	30	282,000
04/06/2019	9,400	0.00 ■■	0.00	9,400	9,400	9,400	30	282,000
03/06/2019	9,400	0.00 ■■	0.00	9,400	9,400	9,400	49	460,600
02/06/2019	9,400	0.00 ■■	0.00	9,400	9,400	9,400	49	460,600
31/05/2019	9,400	0.00 ■■	0.00	9,400	9,400	9,400	49	460,600
30/05/2019	9,400	0.20 ▲	2.13	9,200	9,400	9,400	50	470,000
29/05/2019	9,200	0.20 ▲	2.17	9,000	9,200	9,200	5	46,000
28/05/2019	9,200	0.20 ▲	2.17	9,000	9,200	9,200	5	46,000
27/05/2019	9,000	0.10 ▲	1.11	8,900	9,000	9,000	100	900,000
26/05/2019	8,900	-0.40 ▼	-4.49	9,300	9,000	8,900	389	3,462,100
24/05/2019	8,900	-0.40 ▼	-4.49	9,300	9,000	8,900	389	3,462,100
23/05/2019	9,300	-0.10 ▼	-1.08	9,400	9,300	9,300	47	437,100
22/05/2019	9,400	-0.40 ▼	-4.26	9,810	9,400	9,400	1	9,400
13/05/2019	9,810	0.00 ■■	0.00	9,810	9,810	9,800	52	510,120
12/05/2019	9,810	0.00 ■■	0.00	9,810	9,810	9,800	52	510,120
10/05/2019	9,810	0.00 ■■	0.00	9,810	9,810	9,800	52	510,120
08/05/2019	9,810	0.00 ■■	0.00	9,810	9,810	9,810	5	49,050
07/05/2019	9,810	0.00 ■■	0.00	9,810	9,810	9,810	5	49,050
06/05/2019	9,810	-1.20 ▼	-12.23	11,000	9,810	9,810	1	9,810
03/05/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	443	4,873,000
02/05/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	443	4,873,000
23/04/2019	11,000	-0.30 ▼	-2.73	11,250	11,000	11,000	20	220,000
22/04/2019	11,000	-0.30 ▼	-2.73	11,250	11,000	11,000	20	220,000
21/04/2019	11,250	0.00 ■■	0.00	11,250	11,250	11,000	16	180,000
19/04/2019	11,250	0.00 ■■	0.00	11,250	11,250	11,000	16	180,000
17/04/2019	11,250	0.30 ▲	2.67	11,000	11,250	11,000	34	382,500
16/04/2019	11,250	0.30 ▲	2.67	11,000	11,250	11,000	34	382,500
15/04/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	50	550,000
14/04/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	50	550,000
12/04/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	50	550,000
11/04/2019	11,000	-0.20 ▼	-1.82	11,150	11,150	11,000	27	297,000
10/04/2019	11,150	0.70 ▲	6.28	10,500	11,150	11,150	101	1,126,150
09/04/2019	11,150	0.70 ▲	6.28	10,500	11,150	11,150	101	1,126,150
08/04/2019	10,500	0.20 ▲	1.90	10,300	10,500	10,400	16	168,000
07/04/2019	10,300	0.60 ▲	5.83	9,750	10,300	10,300	2	20,600
05/04/2019	10,300	0.60 ▲	5.83	9,750	10,300	10,300	2	20,600
29/03/2019	9,750	-0.70 ▼	-7.18	10,450	9,750	9,730	4	39,000
13/03/2019	10,450	0.00 ■■	0.00	10,400	10,450	10,450	1	10,450
12/03/2019	10,400	0.00 ■■	0.00	10,400	10,400	10,400	3	31,200
11/03/2019	10,400	-0.10 ▼	-0.96	10,500	10,500	10,400	4	41,600
08/03/2019	10,500	0.40 ▲	3.81	10,100	10,500	10,500	3	31,500
07/03/2019	10,100	0.00 ■■	0.00	10,100	10,100	10,100	1	10,100
06/03/2019	10,100	0.00 ■■	0.00	10,100	10,100	10,100	1	10,100
04/03/2019	10,100	0.00 ■■	0.00	10,100	10,100	10,100	4	40,400
01/03/2019	10,100	0.70 ▲	6.93	9,440	10,100	10,100	1	10,100
13/02/2019	9,110	-1.04 ▼	-11.42	10,150	9,440	9,440	10	91,100
12/02/2019	9,440	-0.70 ▼	-7.42	10,150	9,440	9,440	1	9,440
11/02/2019	10,150	0.70 ▲	6.90	9,500	10,150	10,150	1	10,150
07/01/2019	9,500	0.39 ▲	4.11	9,110	9,740	9,500	60	570,000
13/12/2018	9,110	-0.68 ▼	-7.46	9,790	9,110	9,110	10	91,100
28/11/2018	9,790	0.00 ■■	0.00	9,790	9,790	9,790	50	489,500
26/11/2018	9,790	0.29 ▲	2.96	9,500	9,790	9,790	20	195,800
21/11/2018	9,500	-0.29 ▼	-3.05	9,790	9,500	9,500	200	1,900,000
15/11/2018	9,790	0.64 ▲	6.54	9,150	9,790	9,790	30	293,700
08/11/2018	9,150	0.07 ▲	0.77	9,080	9,150	9,150	950	8,692,500
06/11/2018	9,080	-0.01 ▼	-0.11	9,090	9,080	9,080	10	90,800
05/11/2018	9,090	0.59 ▲	6.49	8,500	9,090	9,090	10	90,900
02/11/2018	9,090	0.59 ▲	6.49	8,500	9,090	9,090	10	90,900
30/10/2018	8,500	-0.27 ▼	-3.18	8,770	9,380	8,500	1,000	8,500,000
29/10/2018	8,770	0.57 ▲	6.50	8,200	8,770	8,770	10	87,700
25/10/2018	8,200	-0.30 ▼	-3.66	8,500	8,210	8,200	6,500	53,300,000
23/10/2018	8,500	0.44 ▲	5.18	8,060	8,500	8,500	10	85,000
16/10/2018	8,060	-0.43 ▼	-5.33	8,490	8,060	8,060	10	80,600
11/10/2018	8,490	-0.61 ▼	-7.18	9,100	8,490	8,490	10	84,900
09/10/2018	9,100	0.44 ▲	4.84	8,660	9,100	9,100	40	364,000
08/10/2018	8,660	-0.49 ▼	-5.66	9,150	8,660	8,660	10	86,600
05/10/2018	9,150	-0.67 ▼	-7.32	9,820	10,500	9,150	1,180	10,797,000
04/10/2018	9,820	0.64 ▲	6.52	9,180	9,820	9,820	40	392,800
03/10/2018	9,180	-0.66 ▼	-7.19	9,840	9,180	9,180	50	459,000
27/09/2018	9,840	0.64 ▲	6.50	9,200	9,840	9,840	60	590,400
26/09/2018	9,200	-0.62 ▼	-6.74	9,820	9,200	9,200	10	92,000
21/09/2018	9,820	-0.68 ▼	-6.92	10,500	9,820	9,820	10	98,200
14/09/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,500	10	105,000
13/09/2018	10,500	-0.15 ▼	-1.43	10,650	10,500	10,500	80	840,000
11/09/2018	10,650	0.60 ▲	5.63	10,050	10,650	10,650	10	106,500
10/09/2018	10,050	0.65 ▲	6.47	9,400	10,050	8,760	40	402,000
31/08/2018	9,400	-0.37 ▼	-3.94	9,770	9,400	9,400	10	94,000
30/08/2018	9,770	-0.73 ▼	-7.47	10,500	9,770	9,770	10	97,700
24/08/2018	10,500	0.50 ▲	4.76	10,000	10,500	10,450	1,070	11,235,000
23/08/2018	10,000	0.65 ▲	6.50	9,350	10,000	10,000	40	400,000
22/08/2018	9,350	0.61 ▲	6.52	8,740	9,350	9,350	200	1,870,000
20/08/2018	8,740	-0.56 ▼	-6.41	9,300	8,740	8,740	10	87,400
16/08/2018	9,300	-0.47 ▼	-5.05	9,770	9,300	9,300	10	93,000
15/08/2018	9,770	-0.73 ▼	-7.47	10,500	9,770	9,770	10	97,700
13/08/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,500	410	4,305,000
09/08/2018	10,500	0.30 ▲	2.86	10,200	10,500	10,200	30	315,000
08/08/2018	10,200	0.00 ■■	0.00	10,200	10,200	10,200	90	918,000
06/08/2018	10,200	0.53 ▲	5.20	9,670	10,300	10,200	40	408,000
03/08/2018	9,670	0.63 ▲	6.51	9,040	9,670	9,670	20	193,400
01/08/2018	9,040	0.59 ▲	6.53	8,450	9,040	9,040	100	904,000
31/07/2018	8,450	-0.55 ▼	-6.51	9,000	8,450	8,450	10	84,500
30/07/2018	9,000	-0.40 ▼	-4.44	9,400	9,000	9,000	100	900,000
25/07/2018	9,400	-0.70 ▼	-7.45	10,100	9,400	9,400	10	94,000
24/07/2018	10,100	0.20 ▲	1.98	9,900	10,100	10,100	80	808,000
23/07/2018	10,800	0.10 ▲	0.93	10,700	10,800	10,800	10	108,000
20/07/2018	10,700	0.25 ▲	2.34	10,450	10,700	10,700	70	749,000
19/07/2018	10,450	0.65 ▲	6.22	9,800	10,450	10,450	30	313,500
16/07/2018	9,800	-0.40 ▼	-4.08	10,200	9,800	9,800	10	98,000
13/07/2018	10,200	0.60 ▲	5.88	9,600	10,200	10,200	100	1,020,000
12/07/2018	9,600	-0.10 ▼	-1.04	9,700	9,600	9,600	50	480,000
10/07/2018	9,700	-0.10 ▼	-1.03	9,800	10,300	9,700	110	1,067,000
09/07/2018	9,800	0.10 ▲	1.02	9,800	9,900	9,800	230	2,254,000
06/07/2018	9,800	-0.70 ▼	-7.14	10,500	9,800	9,800	60	588,000
04/07/2018	10,500	0.30 ▲	2.86	10,200	10,500	10,500	20	210,000
03/07/2018	10,200	0.10 ▲	0.98	10,100	10,200	9,900	260	2,652,000
02/07/2018	10,100	0.60 ▲	5.94	9,500	10,100	10,100	20	202,000
29/06/2018	9,500	0.30 ▲	3.16	9,200	0	0	10	95,000
27/06/2018	9,200	0.10 ▲	1.09	9,100	9,200	9,200	30	276,000
21/06/2018	9,100	0.00 ■■	0.00	9,100	9,100	9,100	100	910,000
20/06/2018	9,100	0.00 ■■	0.00	9,100	9,100	9,100	100	910,000
19/06/2018	9,100	-0.40 ▼	-4.40	9,500	9,100	9,100	20	182,000
13/06/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	200	1,900,000
04/06/2018	9,500	-0.18 ▼	-1.89	9,680	9,500	9,500	120	1,140,000
31/05/2018	9,680	0.63 ▲	6.51	9,050	9,680	9,680	50	484,000
28/05/2018	9,050	-0.64 ▼	-7.07	9,690	9,050	9,050	40	362,000
23/05/2018	9,690	0.19 ▲	1.96	9,500	9,690	9,500	20	193,800
22/05/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	70	665,000
16/05/2018	9,500	-0.25 ▼	-2.63	9,750	9,500	9,500	120	1,140,000
15/05/2018	9,750	-0.02 ▼	-0.21	9,770	9,750	9,750	500	4,875,000
14/05/2018	9,770	-0.73 ▼	-7.47	10,500	9,770	9,770	2,800	27,356,000
11/05/2018	10,500	0.50 ▲	4.76	10,000	10,500	10,500	10	105,000
10/05/2018	10,000	0.60 ▲	6.00	9,400	10,000	10,000	10	100,000
09/05/2018	9,400	-0.20 ▼	-2.13	9,600	9,400	9,400	10	94,000
08/05/2018	9,600	0.60 ▲	6.25	9,000	9,600	9,600	40	384,000
07/05/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,000	18,000,000
04/05/2018	9,000	-0.50 ▼	-5.56	9,500	9,000	9,000	1,400	12,600,000
03/05/2018	9,500	-0.50 ▼	-5.26	10,000	9,500	9,500	40	380,000
20/04/2018	10,000	0.10 ▲	1.00	9,900	10,000	9,650	3,030	30,300,000
18/04/2018	9,900	0.40 ▲	4.04	9,500	10,150	9,500	620	6,138,000
14/04/2018	9,600	-0.30 ▼	-3.13	9,900	9,900	9,600	5,100	48,960,000
13/04/2018	9,600	-0.30 ▼	-3.13	9,900	9,900	9,600	5,100	48,960,000
12/04/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,900	30	297,000
10/04/2018	9,900	0.60 ▲	6.06	9,300	9,900	8,900	9,380	92,862,000
06/04/2018	9,300	-0.60 ▼	-6.45	9,900	9,900	9,300	4,150	38,595,000
05/04/2018	9,900	0.05 ▲	0.51	9,900	9,950	9,900	190	1,881,000
04/04/2018	9,900	0.40 ▲	4.04	9,500	9,900	9,300	8,580	84,942,000
03/04/2018	9,500	-0.40 ▼	-4.21	9,900	9,500	9,500	10	95,000
30/03/2018	9,900	0.10 ▲	1.01	9,900	10,000	9,900	250	2,475,000
29/03/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,900	100	990,000
28/03/2018	9,900	-0.10 ▼	-1.01	10,000	10,000	9,400	2,660	26,334,000
27/03/2018	10,000	-10.00 ▼	-100.00	10,000	10,000	10,000	40	400,000
26/03/2018	10,000	-10.00 ▼	-100.00	10,000	10,000	10,000	1,640	16,400,000
23/03/2018	10,000	0.50 ▲	5.00	9,500	10,000	10,000	10	100,000
22/03/2018	9,500	-0.65 ▼	-6.84	10,150	9,500	9,500	2,390	22,705,000
19/03/2018	10,150	0.65 ▲	6.40	9,900	10,150	10,150	10	101,500
15/03/2018	9,900	0.40 ▲	4.04	9,500	9,950	9,900	410	4,059,000
14/03/2018	9,500	-0.40 ▼	-4.21	9,900	9,500	9,500	10	95,000
13/03/2018	9,900	0.60 ▲	6.06	9,300	9,900	9,300	100	990,000
12/03/2018	9,300	-0.50 ▼	-5.38	9,800	0	0	10	93,000
08/03/2018	9,800	-0.20 ▼	-2.04	10,000	9,900	9,800	700	6,860,000
07/03/2018	10,000	0.50 ▲	5.00	9,500	10,000	9,000	2,030	20,300,000
05/03/2018	9,500	0.10 ▲	1.05	9,400	9,500	9,500	110	1,045,000
02/03/2018	9,400	-0.37 ▼	-3.94	9,770	9,400	9,400	10	94,000
01/03/2018	9,770	-0.73 ▼	-7.47	10,500	9,780	9,770	1,070	10,453,900
28/02/2018	10,500	0.10 ▲	0.95	10,400	10,500	9,700	1,030	10,815,000
27/02/2018	10,400	0.63 ▲	6.06	9,770	10,400	10,400	10	104,000
26/02/2018	9,770	-0.73 ▼	-7.47	10,500	10,900	9,770	7,860	76,792,200
22/02/2018	10,500	0.30 ▲	2.86	10,200	10,500	10,500	10	105,000
21/02/2018	10,200	-0.50 ▼	-4.90	10,700	10,200	9,960	670	6,834,000
12/02/2018	10,700	0.00 ■■	0.00	10,700	10,700	10,700	60	642,000
08/02/2018	10,700	0.25 ▲	2.34	10,450	10,700	10,450	3,400	36,380,000
06/02/2018	10,450	0.00 ■■	0.00	10,450	0	0	100	1,045,000
02/02/2018	10,450	0.65 ▲	6.22	9,800	10,450	10,450	40	418,000
01/02/2018	9,800	0.00 ■■	0.00	9,800	9,800	9,800	10	98,000
31/01/2018	9,800	0.00 ■■	0.00	9,800	9,800	9,800	90	882,000
30/01/2018	9,800	0.00 ■■	0.00	9,800	9,800	9,800	60	588,000
29/01/2018	9,800	-0.70 ▼	-7.14	10,500	9,800	9,800	1,700	16,660,000
26/01/2018	10,500	-0.30 ▼	-2.86	10,800	10,500	10,500	20	210,000
25/01/2018	10,800	0.30 ▲	2.78	10,500	10,950	9,800	280	3,024,000
22/01/2018	10,500	0.40 ▲	3.81	10,100	10,700	10,000	990	10,395,000
17/01/2018	10,100	-0.20 ▼	-1.98	10,300	10,300	10,100	850	8,585,000
16/01/2018	10,300	-0.30 ▼	-2.91	10,600	10,300	10,100	500	5,150,000
15/01/2018	10,600	0.60 ▲	5.66	10,000	10,600	10,000	280	2,968,000
12/01/2018	10,000	0.10 ▲	1.00	9,900	10,000	9,600	560	5,600,000
11/01/2018	9,900	0.30 ▲	3.03	9,600	9,900	9,900	500	4,950,000
10/01/2018	9,600	-0.55 ▼	-5.73	10,150	10,400	9,600	3,610	34,656,000
09/01/2018	10,150	-0.75 ▼	-7.39	10,900	10,900	10,150	40	406,000
08/01/2018	10,900	-0.05 ▼	-0.46	10,950	10,900	10,900	500	5,450,000
05/01/2018	10,950	0.50 ▲	4.57	10,450	10,950	10,950	10	109,500
04/01/2018	10,500	0.20 ▲	1.90	10,250	10,500	9,600	170	1,785,000
03/01/2018	10,250	0.55 ▲	5.37	9,700	10,250	9,500	560	5,740,000
02/01/2018	9,700	0.09 ▲	0.93	9,610	9,700	9,000	100	970,000
29/12/2017	9,610	-0.04 ▼	-0.42	9,650	10,300	9,610	20	192,200
28/12/2017	9,650	0.01 ▲	0.10	9,640	9,650	9,650	10	96,500
26/12/2017	9,640	-0.66 ▼	-6.85	10,300	9,640	9,640	10	96,400
22/12/2017	10,300	0.25 ▲	2.43	10,050	10,300	10,300	20	206,000
21/12/2017	10,050	0.31 ▲	3.08	9,740	10,400	10,000	260	2,613,000
20/12/2017	9,740	-0.61 ▼	-6.26	10,350	9,740	9,740	590	5,746,600
18/12/2017	10,350	-0.05 ▼	-0.48	10,400	10,350	10,350	970	10,039,500
15/12/2017	10,400	-0.25 ▼	-2.40	10,650	10,500	10,400	860	8,944,000
14/12/2017	10,650	0.15 ▲	1.41	10,500	10,650	10,650	10	106,500
13/12/2017	10,500	0.05 ▲	0.48	10,450	10,500	10,500	10	105,000
12/12/2017	10,450	-0.10 ▼	-0.96	10,550	10,500	10,450	210	2,194,500
11/12/2017	9,800	-0.70 ▼	-7.14	10,500	9,810	9,800	2,960	29,008,000
08/12/2017	10,500	-0.75 ▼	-7.14	11,250	10,500	10,500	140	1,470,000
05/12/2017	11,000	0.10 ▲	0.92	10,150	11,000	10,150	510	5,610,000
04/12/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,900	1,450	15,805,000
01/12/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,900	4,030	43,927,000
30/11/2017	10,900	0.10 ▲	0.93	10,900	10,900	10,900	110	1,199,000
29/11/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
28/11/2017	10,800	-0.10 ▼	-0.92	10,800	10,800	10,800	30	324,000
27/11/2017	10,900	0.65 ▲	6.34	10,900	10,900	10,900	10	109,000
24/11/2017	10,250	0.00 ■■	0.00	10,250	10,250	10,250	0	0
23/11/2017	10,250	-0.75 ▼	-6.82	10,250	10,250	10,250	40	410,000
22/11/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
21/11/2017	11,000	0.70 ▲	6.80	9,800	11,000	9,700	250	2,750,000
20/11/2017	10,300	-0.05 ▼	-0.48	9,800	10,300	9,800	120	1,236,000
17/11/2017	10,350	0.65 ▲	6.70	10,350	10,350	10,350	880	9,108,000
16/11/2017	9,700	-0.50 ▼	-4.90	9,700	9,700	9,700	410	3,977,000
15/11/2017	10,200	0.15 ▲	1.49	10,200	10,200	10,200	10	102,000
14/11/2017	10,050	-0.65 ▼	-6.07	11,050	11,050	10,050	60	603,000
13/11/2017	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
10/11/2017	10,700	0.70 ▲	7.00	10,700	10,700	10,700	1,510	16,157,000
09/11/2017	10,000	0.40 ▲	4.17	9,600	10,000	9,600	6,290	62,900,000
08/11/2017	9,600	-0.70 ▼	-6.80	10,000	10,000	9,600	4,740	45,504,000
07/11/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,200	4,430	45,629,000
06/11/2017	10,300	-0.50 ▼	-4.63	10,300	10,300	10,300	510	5,253,000
03/11/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	10	108,000
02/11/2017	10,800	-0.20 ▼	-1.82	10,800	10,800	10,800	110	1,188,000
01/11/2017	11,000	0.70 ▲	6.80	10,500	11,000	10,500	5,890	64,790,000
31/10/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
30/10/2017	10,300	-0.70 ▼	-6.36	10,300	10,300	10,300	500	5,150,000
27/10/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
26/10/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
25/10/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
24/10/2017	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	1,500	16,500,000
23/10/2017	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
20/10/2017	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
19/10/2017	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
18/10/2017	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
17/10/2017	11,200	-0.10 ▼	-0.88	11,200	11,200	11,200	300	3,360,000
16/10/2017	11,300	0.40 ▲	3.67	10,500	11,300	10,500	960	10,848,000
13/10/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
12/10/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
11/10/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
10/10/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
09/10/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,900	1,000	10,900,000
06/10/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
05/10/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,900	6,600	71,940,000
04/10/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
03/10/2017	10,900	-0.10 ▼	-0.91	10,900	10,900	10,900	13,070	142,463,000
02/10/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	500	5,500,000
29/09/2017	11,000	0.00 ■■	0.00	10,900	11,000	10,900	500	5,500,000
28/09/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
27/09/2017	11,000	-0.50 ▼	-4.35	11,000	11,000	11,000	40	440,000
26/09/2017	11,500	0.60 ▲	5.50	10,900	11,500	10,900	1,010	11,615,000
25/09/2017	10,900	-0.70 ▼	-6.03	10,900	10,900	10,900	5,000	54,500,000
22/09/2017	11,600	0.20 ▲	1.75	11,600	11,600	11,600	10	116,000
21/09/2017	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
20/09/2017	11,400	0.40 ▲	3.64	11,000	11,400	10,400	9,330	106,362,000
19/09/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
18/09/2017	11,000	-0.60 ▼	-5.17	11,350	11,350	11,000	2,050	22,550,000
15/09/2017	11,600	0.25 ▲	2.20	10,600	11,600	10,600	1,010	11,716,000
14/09/2017	11,350	0.00 ■■	0.00	11,350	11,350	11,350	0	0
13/09/2017	11,350	0.15 ▲	1.34	11,350	11,350	11,350	150	1,702,500
12/09/2017	11,200	0.15 ▲	1.36	11,000	11,450	10,400	240	2,688,000
11/09/2017	11,050	-0.80 ▼	-6.75	11,100	11,100	11,050	9,520	105,196,000
08/09/2017	11,850	0.00 ■■	0.00	11,850	11,850	11,850	0	0
07/09/2017	11,850	0.35 ▲	3.04	11,850	11,850	11,850	10	118,500
06/09/2017	11,500	0.60 ▲	5.50	10,450	11,500	10,450	230	2,645,000
05/09/2017	10,900	-0.80 ▼	-6.84	10,900	10,900	10,900	150	1,635,000
01/09/2017	11,700	0.60 ▲	5.41	11,700	11,700	11,700	10	117,000
31/08/2017	11,100	0.70 ▲	6.73	10,500	11,100	10,500	660	7,326,000
30/08/2017	10,400	-0.40 ▼	-3.70	11,500	11,500	10,400	20	208,000
29/08/2017	10,800	-0.75 ▼	-6.49	10,800	10,800	10,800	510	5,508,000
28/08/2017	11,550	-0.85 ▼	-6.85	11,550	11,550	11,550	580	6,699,000
25/08/2017	12,400	0.80 ▲	6.90	12,400	12,400	12,400	2,000	24,800,000
24/08/2017	11,600	0.70 ▲	6.42	10,900	11,600	10,500	38,000	440,800,000
23/08/2017	10,900	-0.50 ▼	-4.39	10,900	10,900	10,900	500	5,450,000
22/08/2017	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
21/08/2017	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
18/08/2017	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
17/08/2017	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
16/08/2017	11,400	0.00 ■■	0.00	11,950	11,950	11,400	20	228,000
15/08/2017	11,400	0.00 ■■	0.00	11,400	11,900	11,400	15,020	171,228,000
14/08/2017	11,400	-0.20 ▼	-1.72	11,400	11,400	11,400	10,000	114,000,000
11/08/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
10/08/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
09/08/2017	11,600	0.25 ▲	2.20	11,300	11,600	11,300	69,010	800,516,000
08/08/2017	11,350	0.00 ■■	0.00	10,600	12,100	10,600	21,020	238,577,000
07/08/2017	11,350	-0.65 ▼	-5.42	11,200	12,700	11,200	13,890	157,651,500
04/08/2017	12,000	-0.30 ▼	-2.44	12,000	12,000	12,000	4,480	53,760,000
03/08/2017	12,300	-0.10 ▼	-0.81	11,600	12,500	11,600	2,020	24,846,000
02/08/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
01/08/2017	12,400	-0.10 ▼	-0.80	12,400	12,400	12,400	2,000	24,800,000
31/07/2017	12,500	-0.10 ▼	-0.79	12,600	13,000	11,750	1,070	13,375,000
28/07/2017	12,600	0.40 ▲	3.28	12,600	12,600	12,600	150	1,890,000
27/07/2017	12,200	0.15 ▲	1.24	12,850	12,850	11,300	4,770	58,194,000
26/07/2017	12,050	0.75 ▲	6.64	11,900	12,050	10,600	12,940	155,927,000
25/07/2017	11,300	0.70 ▲	6.60	11,300	11,300	11,300	3,740	42,262,000
24/07/2017	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
21/07/2017	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
20/07/2017	10,600	-0.60 ▼	-5.36	11,000	11,700	10,600	6,960	73,776,000
19/07/2017	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
18/07/2017	11,200	0.00 ■■	0.00	11,200	11,200	11,200	830	9,296,000
17/07/2017	11,200	0.10 ▲	0.90	11,100	11,200	11,100	3,010	33,712,000
14/07/2017	11,100	0.00 ■■	0.00	10,350	11,400	10,350	8,360	92,796,000
13/07/2017	11,100	0.70 ▲	6.73	10,900	11,100	10,200	4,420	49,062,000
12/07/2017	10,400	0.61 ▲	6.23	10,400	10,400	10,400	50	520,000
11/07/2017	9,790	-0.71 ▼	-6.76	9,790	9,790	9,790	250	2,447,500
10/07/2017	10,500	0.00 ■■	0.00	10,600	10,600	10,500	3,000	31,500,000
07/07/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
06/07/2017	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	390	4,095,000
05/07/2017	10,600	-0.20 ▼	-1.85	10,800	10,800	10,600	1,760	18,656,000
04/07/2017	10,800	0.20 ▲	1.89	10,800	10,800	10,800	200	2,160,000
03/07/2017	10,600	0.00 ■■	0.00	10,700	10,700	10,600	2,910	30,846,000
30/06/2017	10,600	0.00 ■■	0.00	10,500	10,600	10,500	910	9,646,000
29/06/2017	10,600	0.10 ▲	0.95	10,600	10,600	10,600	10	106,000
28/06/2017	10,500	0.00 ■■	0.00	10,600	10,600	10,500	680	7,140,000
27/06/2017	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	1,800	18,900,000
26/06/2017	10,600	0.20 ▲	1.92	10,600	10,600	10,600	100	1,060,000
23/06/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
22/06/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
21/06/2017	10,400	-0.10 ▼	-0.95	10,500	10,500	10,400	860	8,944,000
20/06/2017	10,500	-0.10 ▼	-0.94	9,920	10,500	9,860	5,280	55,440,000
19/06/2017	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
16/06/2017	10,600	0.10 ▲	0.95	10,600	10,600	10,600	770	8,162,000
15/06/2017	10,500	-0.05 ▼	-0.47	10,550	10,550	10,500	170	1,785,000
14/06/2017	10,550	0.05 ▲	0.48	10,500	10,550	10,500	250	2,637,500
13/06/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	570	5,985,000
12/06/2017	10,500	0.10 ▲	0.96	10,400	10,500	10,400	3,380	35,490,000
09/06/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	1,770	18,408,000
08/06/2017	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	4,490	46,696,000
07/06/2017	10,500	0.10 ▲	0.96	10,400	10,500	10,400	590	6,195,000
06/06/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	4,970	51,688,000
05/06/2017	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	9,020	93,808,000
02/06/2017	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	2,000	21,000,000
01/06/2017	10,600	-0.80 ▼	-7.02	10,500	10,600	10,500	6,500	68,900,000
31/05/2017	11,400	0.00 ■■	0.00	11,400	11,400	11,400	7,690	87,666,000
30/05/2017	11,400	-0.15 ▼	-1.30	11,350	11,400	11,350	1,070	12,198,000
29/05/2017	11,550	-0.05 ▼	-0.43	11,600	11,600	11,550	1,890	21,829,500
26/05/2017	11,600	0.05 ▲	0.43	11,550	11,600	11,550	3,950	45,820,000
25/05/2017	11,550	0.40 ▲	3.59	11,300	11,550	11,300	9,000	103,950,000
24/05/2017	11,150	0.05 ▲	0.45	11,150	11,150	11,100	5,700	63,555,000
23/05/2017	11,100	0.00 ■■	0.00	11,100	11,100	11,100	6,000	66,600,000
22/05/2017	11,100	0.00 ■■	0.00	11,100	11,100	11,100	1,070	11,877,000
19/05/2017	11,100	-0.05 ▼	-0.45	11,150	11,150	11,100	13,670	151,737,000
18/05/2017	11,150	0.00 ■■	0.00	11,150	11,150	11,100	12,500	139,375,000
17/05/2017	11,150	0.05 ▲	0.45	11,150	11,150	11,150	7,000	78,050,000
16/05/2017	11,100	0.10 ▲	0.91	11,000	11,100	11,000	9,000	99,900,000
15/05/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	10	110,000
09/05/2017	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
08/05/2017	10,700	0.70 ▲	7.00	10,700	10,700	10,600	1,520	16,264,000
05/05/2017	10,000	-0.30 ▼	-2.91	10,000	10,000	10,000	1,000	10,000,000
04/05/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
03/05/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
28/04/2017	10,300	-0.20 ▼	-1.90	10,400	10,400	10,300	2,000	20,600,000
27/04/2017	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	500	5,250,000
26/04/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
25/04/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
24/04/2017	11,000	0.50 ▲	4.76	9,770	11,000	9,770	2,020	22,220,000
21/04/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
20/04/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
19/04/2017	10,500	-0.20 ▼	-1.87	10,500	10,500	10,500	200	2,100,000
18/04/2017	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
17/04/2017	10,700	-0.70 ▼	-6.14	10,700	10,700	10,700	120	1,284,000
14/04/2017	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
13/04/2017	11,400	0.70 ▲	6.54	10,800	11,400	10,800	990	11,286,000
12/04/2017	10,700	0.00 ■■	0.00	11,000	11,000	10,700	90	963,000
11/04/2017	10,700	-0.30 ▼	-2.73	11,000	11,000	10,700	1,100	11,770,000
10/04/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	300	3,300,000
07/04/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	10	110,000
05/04/2017	11,000	-0.10 ▼	-0.90	11,000	11,000	11,000	40	440,000
04/04/2017	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
03/04/2017	11,100	0.00 ■■	0.00	11,100	11,100	11,100	390	4,329,000
31/03/2017	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
30/03/2017	11,100	0.40 ▲	3.74	11,000	11,100	11,000	540	5,994,000
29/03/2017	10,700	0.00 ■■	0.00	10,700	10,700	10,700	900	9,630,000
28/03/2017	10,700	0.00 ■■	0.00	10,700	10,900	10,700	4,060	43,442,000
27/03/2017	10,700	-0.10 ▼	-0.93	10,900	10,900	10,700	1,740	18,618,000
24/03/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	30	324,000
23/03/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	370	3,996,000
22/03/2017	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	20	216,000
21/03/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
20/03/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	50	550,000
17/03/2017	11,000	-0.60 ▼	-5.17	11,000	11,000	11,000	60	660,000
16/03/2017	11,600	0.60 ▲	5.45	11,000	11,750	11,000	400	4,640,000
15/03/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
14/03/2017	11,000	0.05 ▲	0.46	10,900	11,000	10,900	260	2,860,000
13/03/2017	10,950	0.00 ■■	0.00	10,950	10,950	10,950	0	0
10/03/2017	10,950	0.45 ▲	4.29	10,500	10,950	10,300	510	5,584,500
09/03/2017	10,500	-0.50 ▼	-4.55	10,500	11,000	10,500	360	3,780,000
08/03/2017	11,000	-0.60 ▼	-5.17	11,100	11,100	10,800	1,770	19,470,000
07/03/2017	11,600	0.60 ▲	5.45	11,600	11,600	11,600	10	116,000
06/03/2017	11,000	0.30 ▲	2.80	11,000	11,000	11,000	10	110,000
03/03/2017	10,700	-0.40 ▼	-3.60	10,900	10,900	10,700	610	6,527,000
02/03/2017	11,100	0.50 ▲	4.72	11,100	11,150	11,100	1,170	12,987,000
01/03/2017	10,600	-0.55 ▼	-4.93	10,600	10,600	10,600	5,030	53,318,000
28/02/2017	11,150	0.25 ▲	2.29	10,500	11,300	10,500	670	7,470,500
27/02/2017	10,900	0.60 ▲	5.83	10,500	11,000	10,500	5,870	63,983,000
24/02/2017	10,300	-0.70 ▼	-6.36	10,300	10,300	10,300	10	103,000
23/02/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20	220,000
22/02/2017	11,000	0.00 ■■	0.00	10,250	11,000	10,250	60	660,000
21/02/2017	11,000	0.00 ■■	0.00	10,500	11,000	10,350	2,050	22,550,000
20/02/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
17/02/2017	11,000	-0.50 ▼	-4.35	11,000	11,000	11,000	240	2,640,000
16/02/2017	11,500	-0.20 ▼	-1.71	11,500	11,500	10,900	150	1,725,000
15/02/2017	11,700	-0.10 ▼	-0.85	11,000	11,700	11,000	140	1,638,000
14/02/2017	11,800	0.00 ■■	0.00	11,800	11,800	11,500	1,990	23,482,000
13/02/2017	11,800	0.65 ▲	5.83	11,000	11,800	11,000	6,550	77,290,000
10/02/2017	11,150	0.00 ■■	0.00	11,150	11,150	11,150	0	0
09/02/2017	11,150	0.00 ■■	0.00	11,150	11,150	11,150	0	0
08/02/2017	11,150	0.00 ■■	0.00	11,150	11,150	11,150	0	0
07/02/2017	11,150	0.00 ■■	0.00	11,150	11,150	11,150	0	0
06/02/2017	11,150	0.00 ■■	0.00	11,150	11,150	11,150	0	0
03/02/2017	11,150	0.00 ■■	0.00	11,150	11,150	11,150	0	0
02/02/2017	11,150	0.35 ▲	3.24	11,100	11,150	11,100	20	223,000
25/01/2017	10,800	0.40 ▲	3.85	10,400	10,800	10,400	4,860	52,488,000
24/01/2017	10,400	0.40 ▲	4.00	10,000	10,400	10,000	4,090	42,536,000
23/01/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
20/01/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	520	5,200,000
19/01/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
18/01/2017	10,000	0.20 ▲	2.04	10,000	10,000	10,000	500	5,000,000
17/01/2017	9,800	0.10 ▲	1.03	9,900	9,900	9,800	300	2,940,000
16/01/2017	9,700	-0.60 ▼	-5.83	9,600	10,100	9,600	9,570	92,829,000
13/01/2017	10,300	0.00 ■■	0.00	9,700	10,300	9,600	3,580	36,874,000
12/01/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	200	2,060,000
11/01/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
10/01/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
09/01/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
06/01/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
05/01/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
04/01/2017	10,300	-0.10 ▼	-0.96	10,000	10,300	10,000	910	9,373,000
03/01/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
30/12/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,150	1,260	13,104,000
29/12/2016	10,400	0.60 ▲	6.12	10,400	10,400	10,400	10	104,000
28/12/2016	9,800	-0.50 ▼	-4.85	9,800	9,800	9,800	480	4,704,000
27/12/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
26/12/2016	10,300	0.05 ▲	0.49	10,300	10,300	10,000	1,250	12,875,000
23/12/2016	10,250	0.00 ■■	0.00	10,250	10,250	10,250	0	0
22/12/2016	10,250	0.00 ■■	0.00	10,250	10,250	10,250	0	0
21/12/2016	10,250	0.48 ▲	4.91	10,200	10,250	10,200	3,000	30,750,000
20/12/2016	9,770	-0.73 ▼	-6.95	10,500	10,500	9,770	3,670	35,855,900
19/12/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
16/12/2016	10,500	0.00 ■■	0.00	10,400	10,500	10,400	540	5,670,000
15/12/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
14/12/2016	10,500	-0.10 ▼	-0.94	10,600	10,600	10,000	2,400	25,200,000
13/12/2016	10,600	0.00 ■■	0.00	10,000	10,600	10,000	1,720	18,232,000
12/12/2016	10,600	-0.60 ▼	-5.36	10,500	10,600	10,500	1,300	13,780,000
09/12/2016	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
08/12/2016	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
07/12/2016	11,200	0.30 ▲	2.75	11,200	11,200	11,200	10	112,000
06/12/2016	10,900	0.65 ▲	6.34	10,900	10,900	10,900	10	109,000
05/12/2016	10,250	-0.75 ▼	-6.82	10,300	10,300	10,250	7,920	81,180,000
02/12/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
01/12/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
30/11/2016	11,000	0.00 ■■	0.00	10,350	11,000	10,350	3,570	39,270,000
29/11/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
28/11/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
25/11/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	50	550,000
24/11/2016	11,000	0.00 ■■	0.00	11,200	11,200	11,000	7,110	78,210,000
23/11/2016	11,000	0.65 ▲	6.28	10,400	11,000	10,350	11,000	121,000,000
22/11/2016	10,350	-0.35 ▼	-3.27	10,400	10,400	10,350	1,930	19,975,500
21/11/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
18/11/2016	10,700	0.50 ▲	4.90	10,700	10,700	10,700	20	214,000
17/11/2016	10,200	-0.10 ▼	-0.97	10,200	10,200	10,200	5,040	51,408,000
16/11/2016	10,300	-0.10 ▼	-0.96	10,100	10,400	10,100	4,230	43,569,000
15/11/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
14/11/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
11/11/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	450	4,680,000
10/11/2016	10,400	-0.60 ▼	-5.45	10,400	10,400	10,400	10	104,000
09/11/2016	11,000	0.10 ▲	0.92	10,200	11,000	10,200	3,180	34,980,000
08/11/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
07/11/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
04/11/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
03/11/2016	10,900	0.70 ▲	6.86	9,490	10,900	9,490	3,050	33,245,000
02/11/2016	10,200	-0.70 ▼	-6.42	10,900	10,900	10,200	270	2,754,000
01/11/2016	10,900	-0.10 ▼	-0.91	10,900	10,900	10,900	30	327,000
31/10/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
28/10/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
27/10/2016	11,000	0.10 ▲	0.92	11,000	11,000	11,000	190	2,090,000
26/10/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
25/10/2016	10,900	-0.70 ▼	-6.03	10,800	10,900	10,800	1,200	13,080,000
24/10/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
21/10/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	1,010	11,716,000
20/10/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
19/10/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
18/10/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
17/10/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
14/10/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
13/10/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
12/10/2016	11,600	-0.10 ▼	-0.85	10,900	11,600	10,900	1,400	16,240,000
11/10/2016	11,700	0.10 ▲	0.86	11,200	11,700	10,900	9,970	116,649,000
10/10/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
07/10/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
06/10/2016	11,600	0.00 ■■	0.00	12,000	12,000	11,600	3,210	37,236,000
05/10/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
04/10/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	4,300	49,880,000
03/10/2016	11,600	-0.30 ▼	-2.52	11,600	11,600	11,600	970	11,252,000
30/09/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
29/09/2016	11,900	0.40 ▲	3.48	11,500	11,900	11,500	2,000	23,800,000
28/09/2016	11,500	0.00 ■■	0.00	11,500	11,500	11,500	2,300	26,450,000
27/09/2016	11,500	-0.10 ▼	-0.86	11,600	11,600	11,500	3,060	35,190,000
26/09/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
23/09/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
22/09/2016	11,600	0.10 ▲	0.87	11,600	11,800	11,500	10,390	120,524,000
21/09/2016	11,500	0.15 ▲	1.32	10,700	11,500	10,700	110	1,265,000
20/09/2016	11,350	-0.05 ▼	-0.44	11,400	11,400	11,350	7,720	87,622,000
19/09/2016	11,400	0.10 ▲	0.88	11,400	11,400	11,400	1,400	15,960,000
16/09/2016	11,300	-0.40 ▼	-3.42	12,000	12,000	11,300	190	2,147,000
15/09/2016	11,700	0.20 ▲	1.74	11,700	11,700	11,700	10	117,000
14/09/2016	11,500	-0.50 ▼	-4.17	11,500	11,900	11,500	6,190	71,185,000
13/09/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	10	120,000
12/09/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	10	120,000
09/09/2016	12,000	0.60 ▲	5.26	11,500	12,000	11,500	210	2,520,000
08/09/2016	11,400	0.30 ▲	2.70	11,400	11,800	11,300	1,250	14,250,000
07/09/2016	11,100	-0.20 ▼	-1.77	11,500	11,500	11,000	320	3,552,000
06/09/2016	11,300	0.40 ▲	3.67	11,000	11,600	11,000	390	4,407,000
05/09/2016	10,900	0.00 ■■	0.00	11,200	11,200	10,900	15,910	173,419,000
01/09/2016	10,900	0.10 ▲	0.93	10,800	11,100	10,800	3,200	34,880,000
31/08/2016	10,800	-0.20 ▼	-1.82	11,000	11,700	10,800	920	9,936,000
30/08/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
29/08/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	80	880,000
26/08/2016	11,000	0.00 ■■	0.00	10,900	11,000	10,900	1,140	12,540,000
25/08/2016	11,000	0.20 ▲	1.85	10,900	11,000	10,900	1,010	11,110,000
24/08/2016	10,800	-0.20 ▼	-1.82	10,800	10,800	10,800	1,000	10,800,000
23/08/2016	11,000	-0.30 ▼	-2.65	10,900	11,000	10,800	8,330	91,630,000
22/08/2016	11,300	0.00 ■■	0.00	11,100	11,300	10,800	13,410	151,533,000
19/08/2016	11,300	0.60 ▲	5.61	11,400	11,400	11,300	3,010	34,013,000
18/08/2016	10,700	-0.20 ▼	-1.83	11,500	11,500	10,700	2,010	21,507,000
17/08/2016	10,900	-0.10 ▼	-0.91	10,500	10,900	10,500	6,030	65,727,000
16/08/2016	11,000	0.00 ■■	0.00	10,400	11,000	10,400	6,310	69,410,000
15/08/2016	11,000	0.40 ▲	3.77	11,000	11,000	11,000	10	110,000
12/08/2016	10,600	-0.20 ▼	-1.85	10,600	10,600	10,600	5,000	53,000,000
11/08/2016	10,800	0.00 ■■	0.00	10,800	10,900	10,800	1,300	14,040,000
10/08/2016	10,800	0.00 ■■	0.00	10,300	10,800	10,300	3,820	41,256,000
09/08/2016	10,800	-0.50 ▼	-4.42	10,800	10,800	10,800	11,100	119,880,000
08/08/2016	11,300	0.20 ▲	1.80	11,400	11,400	11,300	370	4,181,000
05/08/2016	11,100	-0.50 ▼	-4.31	10,800	11,100	10,800	5,640	62,604,000
04/08/2016	11,600	0.10 ▲	0.87	10,700	11,600	10,700	490	5,684,000
03/08/2016	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
02/08/2016	11,500	-0.30 ▼	-2.54	11,500	11,500	11,500	100	1,150,000
01/08/2016	11,800	-0.50 ▼	-4.07	12,300	12,300	11,500	1,210	14,278,000
29/07/2016	12,300	0.40 ▲	3.36	11,900	12,300	11,900	610	7,503,000
28/07/2016	11,900	0.50 ▲	4.39	11,400	11,900	11,400	280	3,332,000
27/07/2016	11,400	-0.10 ▼	-0.87	10,700	11,400	10,700	10,860	123,804,000
26/07/2016	11,500	0.50 ▲	4.55	10,900	11,500	10,900	160	1,840,000
25/07/2016	11,000	0.50 ▲	4.76	10,500	11,000	10,500	60	660,000
22/07/2016	10,500	-0.60 ▼	-5.41	11,300	11,300	10,500	1,000	10,500,000
21/07/2016	11,100	-0.10 ▼	-0.89	11,200	11,300	10,800	3,050	33,855,000
20/07/2016	11,200	0.40 ▲	3.70	11,000	11,200	10,400	510	5,712,000
19/07/2016	10,800	-0.20 ▼	-1.82	10,500	10,800	10,300	21,650	233,820,000
18/07/2016	11,000	0.40 ▲	3.77	11,000	11,000	11,000	10	110,000
15/07/2016	10,600	0.50 ▲	4.95	10,000	10,800	10,000	450	4,770,000
14/07/2016	10,100	-0.30 ▼	-2.88	10,000	10,100	10,000	6,630	66,963,000
13/07/2016	10,400	0.50 ▲	5.05	10,100	10,400	10,100	110	1,144,000
12/07/2016	9,900	0.00 ■■	0.00	10,000	10,000	9,900	6,160	60,984,000
11/07/2016	9,900	0.20 ▲	2.06	9,900	9,900	9,900	10	99,000
08/07/2016	9,700	-0.10 ▼	-1.02	10,200	10,200	9,700	210	2,037,000
07/07/2016	9,800	0.20 ▲	2.08	9,700	9,800	9,700	1,830	17,934,000
06/07/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	40	384,000
05/07/2016	9,600	0.00 ■■	0.00	9,600	9,800	9,500	9,610	92,256,000
04/07/2016	9,600	0.30 ▲	3.23	9,600	9,600	9,600	410	3,936,000
01/07/2016	9,300	-0.20 ▼	-2.11	9,600	9,700	9,300	200	1,860,000
30/06/2016	9,500	0.00 ■■	0.00	9,600	9,600	9,500	3,110	29,545,000
29/06/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	1,000	9,500,000
28/06/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	50	475,000
27/06/2016	9,500	-0.30 ▼	-3.06	10,000	10,000	9,500	400	3,800,000
24/06/2016	9,800	0.40 ▲	4.26	9,400	9,800	9,400	11,070	108,486,000
23/06/2016	9,400	0.10 ▲	1.08	9,400	9,400	9,400	400	3,760,000
22/06/2016	9,300	0.00 ■■	0.00	9,300	9,900	9,300	2,210	20,553,000
21/06/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	5,380	50,034,000
20/06/2016	9,300	0.00 ■■	0.00	9,200	9,300	9,200	16,750	155,775,000
17/06/2016	10,200	-0.10 ▼	-0.97	10,300	10,300	10,200	2,110	21,522,000
16/06/2016	10,300	0.20 ▲	1.98	10,200	10,300	10,200	4,020	41,406,000
15/06/2016	10,100	0.10 ▲	1.00	10,000	10,100	10,000	4,380	44,238,000
14/06/2016	10,000	0.10 ▲	1.01	10,000	10,100	10,000	3,750	37,500,000
13/06/2016	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	1,770	17,523,000
10/06/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	3,710	37,100,000
09/06/2016	10,000	-0.10 ▼	-0.99	10,200	10,300	10,000	1,990	19,900,000
08/06/2016	10,100	0.00 ■■	0.00	10,000	10,100	10,000	1,000	10,100,000
07/06/2016	10,100	0.00 ■■	0.00	10,100	10,100	10,100	990	9,999,000
06/06/2016	10,100	0.10 ▲	1.00	10,300	10,300	10,100	2,020	20,402,000
03/06/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1,730	17,300,000
02/06/2016	10,000	0.20 ▲	2.04	9,900	10,300	9,900	3,940	39,400,000
01/06/2016	9,800	0.10 ▲	1.03	9,800	9,800	9,800	6,590	64,582,000
31/05/2016	9,700	0.20 ▲	2.11	9,600	9,700	9,600	1,480	14,356,000
30/05/2016	9,500	0.00 ■■	0.00	9,500	9,600	9,500	5,020	47,690,000
27/05/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	5,600	53,200,000
26/05/2016	9,500	-0.20 ▼	-2.06	9,500	9,600	9,500	10,960	104,120,000
25/05/2016	9,700	0.40 ▲	4.30	9,300	9,700	9,300	550	5,335,000
24/05/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
23/05/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
20/05/2016	9,300	-0.70 ▼	-7.00	9,300	9,300	9,300	430	3,999,000
19/05/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
18/05/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
17/05/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
16/05/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
13/05/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
12/05/2016	10,000	0.10 ▲	1.01	10,000	10,000	10,000	10	100,000
11/05/2016	9,900	0.60 ▲	6.45	9,700	9,900	9,700	2,020	19,998,000
10/05/2016	9,300	-0.20 ▼	-2.11	9,300	9,300	9,300	2,290	21,297,000
09/05/2016	9,500	0.10 ▲	1.06	9,500	9,500	9,500	500	4,750,000
06/05/2016	9,400	-0.10 ▼	-1.05	9,500	9,500	9,400	3,650	34,310,000
05/05/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	1,010	9,595,000
04/05/2016	9,500	-0.40 ▼	-4.04	9,500	9,900	9,500	6,150	58,425,000
29/04/2016	9,900	0.20 ▲	2.06	9,900	9,900	9,900	10	99,000
28/04/2016	9,700	-0.10 ▼	-1.02	9,700	9,700	9,700	2,540	24,638,000
27/04/2016	9,800	0.20 ▲	2.08	9,600	9,800	9,600	6,190	60,662,000
26/04/2016	9,600	-0.40 ▼	-4.00	9,600	9,600	9,600	1,610	15,456,000
25/04/2016	10,000	0.00 ■■	0.00	9,500	10,000	9,500	4,280	42,800,000
22/04/2016	10,000	-0.20 ▼	-1.96	9,600	10,000	9,600	230	2,300,000
21/04/2016	10,200	0.10 ▲	0.99	9,700	10,200	9,700	5,410	55,182,000
20/04/2016	10,100	0.60 ▲	6.32	9,500	10,100	9,500	7,190	72,619,000
19/04/2016	9,500	0.40 ▲	4.40	9,400	9,500	8,700	180	1,710,000
15/04/2016	9,100	-0.30 ▼	-3.19	9,100	9,100	9,100	340	3,094,000
14/04/2016	9,400	0.20 ▲	2.17	9,000	9,400	9,000	90	846,000
13/04/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
12/04/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	10	92,000
11/04/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	4,650	42,780,000
08/04/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	40	368,000
07/04/2016	9,200	-0.20 ▼	-2.13	9,400	9,400	9,200	610	5,612,000
06/04/2016	9,400	0.20 ▲	2.17	8,800	9,400	8,800	4,980	46,812,000
05/04/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
04/04/2016	9,200	0.00 ■■	0.00	9,000	9,200	9,000	2,020	18,584,000
01/04/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	100	920,000
31/03/2016	9,200	0.00 ■■	0.00	9,000	9,200	9,000	700	6,440,000
30/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	60	552,000
29/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
28/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	30	276,000
25/03/2016	9,200	0.20 ▲	2.22	9,200	9,200	9,200	10	92,000
24/03/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	500	4,500,000
23/03/2016	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	800	7,200,000
22/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	100	920,000
21/03/2016	9,200	-0.10 ▼	-1.08	9,200	9,200	9,000	8,000	73,600,000
18/03/2016	9,300	0.30 ▲	3.33	9,200	9,300	9,200	80	744,000
17/03/2016	9,000	0.00 ■■	0.00	8,500	9,300	8,500	1,920	17,280,000
16/03/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	110	990,000
15/03/2016	9,000	-0.50 ▼	-5.26	9,000	9,000	9,000	1,200	10,800,000
14/03/2016	9,500	0.30 ▲	3.26	9,000	9,500	9,000	660	6,270,000
11/03/2016	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	40	368,000
10/03/2016	9,300	0.30 ▲	3.33	9,000	9,300	8,800	6,010	55,893,000
09/03/2016	9,000	0.00 ■■	0.00	9,000	9,500	9,000	1,090	9,810,000
08/03/2016	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	10	90,000
07/03/2016	9,400	-0.10 ▼	-1.05	9,400	9,400	9,400	1,030	9,682,000
04/03/2016	9,500	0.30 ▲	3.26	9,200	9,600	9,000	1,020	9,690,000
03/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,000	580	5,336,000
02/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	20	184,000
01/03/2016	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	10	92,000
29/02/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
26/02/2016	9,300	0.40 ▲	4.49	9,300	9,300	9,300	10	93,000
25/02/2016	8,900	-0.50 ▼	-5.32	9,400	9,400	8,900	2,070	18,423,000
24/02/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
23/02/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
22/02/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
19/02/2016	9,400	0.00 ■■	0.00	8,800	9,400	8,800	2,700	25,380,000
18/02/2016	9,400	0.00 ■■	0.00	8,800	9,400	8,800	1,000	9,400,000
17/02/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	10	94,000
16/02/2016	9,400	0.00 ■■	0.00	9,000	9,400	8,900	3,910	36,754,000
15/02/2016	9,400	0.60 ▲	6.82	9,400	9,400	9,400	10	94,000
05/02/2016	8,800	0.50 ▲	6.02	8,800	8,800	8,800	10	88,000
04/02/2016	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	1,000	8,300,000
03/02/2016	8,700	-0.60 ▼	-6.45	8,700	8,700	8,700	5,670	49,329,000
02/02/2016	9,300	0.50 ▲	5.68	9,300	9,300	9,300	10	93,000
01/02/2016	8,800	-0.10 ▼	-1.12	8,800	8,800	8,800	100	880,000
29/01/2016	8,900	0.10 ▲	1.14	8,900	8,900	8,900	500	4,450,000
28/01/2016	8,800	-0.60 ▼	-6.38	8,800	8,800	8,800	2,000	17,600,000
27/01/2016	9,400	0.50 ▲	5.62	9,400	9,400	9,400	10	94,000
26/01/2016	8,900	-0.50 ▼	-5.32	8,900	8,900	8,900	1,000	8,900,000
25/01/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
22/01/2016	9,400	0.40 ▲	4.44	8,900	9,400	8,700	2,510	23,594,000
21/01/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
20/01/2016	9,000	-0.30 ▼	-3.23	9,000	9,000	9,000	100	900,000
19/01/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
18/01/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
15/01/2016	9,300	0.10 ▲	1.09	9,400	9,400	9,300	20	186,000
14/01/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
13/01/2016	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	170	1,564,000
12/01/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
11/01/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
08/01/2016	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	100	930,000
07/01/2016	9,400	-0.10 ▼	-1.05	9,000	9,400	9,000	1,010	9,494,000
06/01/2016	9,500	-0.70 ▼	-6.86	9,500	9,500	9,500	200	1,900,000
05/01/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
04/01/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
31/12/2015	10,200	0.10 ▲	0.99	10,300	10,300	10,200	1,010	10,302,000
30/12/2015	10,100	-0.20 ▼	-1.94	10,100	10,100	10,100	500	5,050,000
29/12/2015	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
28/12/2015	10,300	0.40 ▲	4.04	10,000	10,300	10,000	560	5,768,000
25/12/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
24/12/2015	9,900	0.40 ▲	4.21	9,700	9,900	9,700	40	396,000
23/12/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
22/12/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
21/12/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
18/12/2015	9,500	0.50 ▲	5.56	9,200	9,500	9,200	50	475,000
17/12/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
16/12/2015	9,000	-0.30 ▼	-3.23	9,300	9,300	9,000	510	4,590,000
15/12/2015	9,300	-0.30 ▼	-3.12	9,300	9,300	9,300	1,000	9,300,000
14/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	10	96,000
11/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	610	5,856,000
10/12/2015	9,600	0.60 ▲	6.67	9,200	9,600	9,200	20	192,000
09/12/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
08/12/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
07/12/2015	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	20,390	183,510,000
04/12/2015	9,100	-0.30 ▼	-3.19	9,200	9,200	9,100	6,400	58,240,000
03/12/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
02/12/2015	9,400	0.20 ▲	2.17	9,100	9,400	9,100	4,310	40,514,000
01/12/2015	9,200	-0.50 ▼	-5.15	9,100	9,200	9,100	11,090	102,028,000
30/11/2015	9,700	0.30 ▲	3.19	9,700	9,700	9,700	10	97,000
27/11/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
26/11/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	500	4,700,000
25/11/2015	9,400	-0.40 ▼	-4.08	9,200	9,400	9,200	13,840	130,096,000
24/11/2015	9,800	-0.30 ▼	-2.97	9,400	9,800	9,400	2,020	19,796,000
23/11/2015	10,100	0.30 ▲	3.06	10,000	10,100	9,300	620	6,262,000
20/11/2015	9,800	0.40 ▲	4.26	9,600	9,900	9,000	1,430	14,014,000
19/11/2015	9,400	-0.70 ▼	-6.93	9,900	10,100	9,400	5,640	53,016,000
18/11/2015	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
17/11/2015	10,100	0.20 ▲	2.02	10,100	10,100	10,100	10	101,000
16/11/2015	9,900	-0.10 ▼	-1.00	10,200	10,200	9,300	80	792,000
13/11/2015	10,000	-0.20 ▼	-1.96	9,500	10,100	9,500	6,490	64,900,000
12/11/2015	10,200	0.00 ■■	0.00	10,200	10,200	10,200	60	612,000
11/11/2015	10,200	0.40 ▲	4.08	10,200	10,200	10,200	10	102,000
10/11/2015	9,800	0.00 ■■	0.00	10,100	10,100	9,200	4,370	42,826,000
09/11/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	10	98,000
06/11/2015	9,800	-0.10 ▼	-1.01	9,900	9,900	9,300	720	7,056,000
05/11/2015	9,900	0.10 ▲	1.02	10,000	10,000	9,300	2,700	26,730,000
04/11/2015	9,800	0.50 ▲	5.38	9,200	9,800	9,100	10,240	100,352,000
03/11/2015	9,300	0.00 ■■	0.00	9,100	9,300	9,100	1,710	15,903,000
02/11/2015	9,300	-0.20 ▼	-2.11	9,000	9,300	9,000	20	186,000
30/10/2015	9,500	0.20 ▲	2.15	9,000	9,500	9,000	5,940	56,430,000
29/10/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
28/10/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
27/10/2015	9,300	0.00 ■■	0.00	9,300	9,300	8,800	1,120	10,416,000
26/10/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	520	4,836,000
23/10/2015	9,300	0.50 ▲	5.68	8,800	9,300	8,800	2,640	24,552,000
22/10/2015	8,800	-0.10 ▼	-1.12	8,900	9,000	8,800	320	2,816,000
21/10/2015	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	60	534,000
20/10/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
19/10/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
16/10/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	30	270,000
15/10/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	70	630,000
14/10/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
13/10/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	440	3,960,000
12/10/2015	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	320	2,880,000
09/10/2015	9,100	0.00 ■■	0.00	8,900	9,100	8,800	910	8,281,000
08/10/2015	9,100	0.00 ■■	0.00	9,300	9,300	9,100	30	273,000
07/10/2015	9,100	0.00 ■■	0.00	8,700	9,100	8,700	2,170	19,747,000
06/10/2015	9,100	0.10 ▲	1.11	9,100	9,100	9,100	110	1,001,000
05/10/2015	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	110	990,000
02/10/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	60	546,000
01/10/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
30/09/2015	9,100	0.10 ▲	1.11	9,100	9,100	9,100	10	91,000
29/09/2015	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	20	180,000
28/09/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
25/09/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
24/09/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
23/09/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	3,060	27,846,000
22/09/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
21/09/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	830	7,553,000
18/09/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
17/09/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
16/09/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
15/09/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
14/09/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
11/09/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
10/09/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
09/09/2015	9,100	0.10 ▲	1.11	9,000	9,100	8,900	3,020	27,482,000
08/09/2015	9,000	0.00 ■■	0.00	9,200	9,300	8,900	40	360,000
07/09/2015	9,000	0.00 ■■	0.00	9,000	9,100	9,000	1,050	9,450,000
04/09/2015	9,000	0.10 ▲	1.12	9,000	9,000	9,000	1,430	12,870,000
03/09/2015	8,900	0.10 ▲	1.14	8,800	8,900	8,800	5,070	45,123,000
01/09/2015	8,800	0.00 ■■	0.00	8,800	8,900	8,800	7,670	67,496,000
31/08/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,800	1,000	8,800,000
28/08/2015	8,800	-0.20 ▼	-2.22	8,800	8,800	8,800	60	528,000
27/08/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
26/08/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
25/08/2015	9,000	0.10 ▲	1.12	9,000	9,000	9,000	20	180,000
24/08/2015	8,900	-0.10 ▼	-1.11	8,600	9,000	8,600	2,870	25,543,000
21/08/2015	9,000	0.00 ■■	0.00	8,600	9,000	8,600	7,000	63,000,000
20/08/2015	9,000	0.10 ▲	1.12	8,800	9,000	8,800	1,020	9,180,000
19/08/2015	8,900	0.00 ■■	0.00	8,700	8,900	8,700	3,290	29,281,000
18/08/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,600	8,250	73,425,000
17/08/2015	8,900	0.20 ▲	2.30	8,900	8,900	8,900	10	89,000
14/08/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
13/08/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
12/08/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
11/08/2015	8,700	-0.10 ▼	-1.14	8,700	8,700	8,700	15,000	130,500,000
10/08/2015	8,800	-0.10 ▼	-1.12	8,800	8,800	8,700	5,810	51,128,000
07/08/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	20	178,000
06/08/2015	8,900	0.30 ▲	3.49	8,900	8,900	8,900	10	89,000
05/08/2015	8,600	-0.10 ▼	-1.15	8,500	8,600	8,500	210	1,806,000
04/08/2015	8,700	0.10 ▲	1.16	8,600	8,700	8,600	5,710	49,677,000
03/08/2015	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	500	4,300,000
31/07/2015	8,700	-0.30 ▼	-3.33	8,500	8,900	8,500	110	957,000
30/07/2015	9,000	0.40 ▲	4.65	9,000	9,000	9,000	10	90,000
29/07/2015	8,600	-0.20 ▼	-2.27	8,600	8,800	8,500	2,010	17,286,000
28/07/2015	8,800	0.10 ▲	1.15	9,200	9,200	8,600	2,030	17,864,000
27/07/2015	8,700	-0.20 ▼	-2.25	8,800	8,800	8,700	30	261,000
24/07/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
23/07/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	100	890,000
22/07/2015	8,900	0.10 ▲	1.14	8,800	8,900	8,800	1,580	14,062,000
21/07/2015	8,800	0.20 ▲	2.33	8,800	8,800	8,800	10	88,000
20/07/2015	8,600	0.00 ■■	0.00	8,800	8,900	8,600	3,780	32,508,000
17/07/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	710	6,106,000
16/07/2015	8,600	0.00 ■■	0.00	8,900	8,900	8,600	4,110	35,346,000
15/07/2015	8,600	0.00 ■■	0.00	8,700	8,700	8,600	1,220	10,492,000
14/07/2015	8,600	-0.20 ▼	-2.27	8,600	8,700	8,600	2,780	23,908,000
13/07/2015	8,800	-0.10 ▼	-1.12	8,800	8,800	8,800	1,400	12,320,000
10/07/2015	8,900	-0.20 ▼	-2.20	8,600	8,900	8,600	220	1,958,000
09/07/2015	9,100	0.40 ▲	4.60	8,600	9,100	8,600	3,460	31,486,000
08/07/2015	8,700	0.00 ■■	0.00	8,600	8,800	8,600	490	4,263,000
07/07/2015	8,700	0.00 ■■	0.00	8,700	8,800	8,600	15,290	133,023,000
06/07/2015	8,700	-0.50 ▼	-5.43	8,800	9,300	8,700	7,150	62,205,000
03/07/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
02/07/2015	9,200	0.20 ▲	2.22	9,200	9,200	9,200	10	92,000
01/07/2015	9,000	-0.30 ▼	-3.23	9,000	9,000	9,000	1,050	9,450,000
30/06/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
29/06/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
26/06/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	110	1,023,000
25/06/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	160	1,488,000
24/06/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	40	372,000
23/06/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
22/06/2015	9,300	0.10 ▲	1.09	9,200	9,300	9,200	100	930,000
19/06/2015	9,200	0.00 ■■	0.00	9,300	9,300	9,100	1,420	13,064,000
18/06/2015	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	200	1,840,000
17/06/2015	9,300	0.10 ▲	1.09	9,200	9,300	9,100	1,790	16,647,000
16/06/2015	9,200	0.20 ▲	2.22	9,200	9,200	9,200	50	460,000
15/06/2015	9,000	-0.30 ▼	-3.23	9,100	9,300	8,700	1,180	10,620,000
12/06/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	600	5,580,000
11/06/2015	9,300	0.30 ▲	3.33	9,300	9,300	9,300	20	186,000
10/06/2015	9,000	-0.30 ▼	-3.23	9,300	9,300	9,000	410	3,690,000
09/06/2015	9,300	0.00 ■■	0.00	9,600	9,600	9,300	1,300	12,090,000
08/06/2015	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	100	930,000
05/06/2015	10,100	0.20 ▲	2.02	10,300	10,300	9,900	260	2,626,000
04/06/2015	9,900	-0.10 ▼	-1.00	9,900	9,900	9,900	3,230	31,977,000
03/06/2015	10,000	0.00 ■■	0.00	9,900	10,000	9,900	1,010	10,100,000
02/06/2015	10,000	0.10 ▲	1.01	9,800	10,000	9,800	50	500,000
01/06/2015	9,900	0.00 ■■	0.00	10,000	10,000	9,900	12,170	120,483,000
29/05/2015	9,900	0.10 ▲	1.02	9,800	9,900	9,800	150	1,485,000
28/05/2015	9,800	0.00 ■■	0.00	9,700	9,800	9,700	650	6,370,000
27/05/2015	9,800	0.00 ■■	0.00	9,800	10,000	9,800	1,010	9,898,000
26/05/2015	9,800	0.10 ▲	1.03	9,700	9,800	9,700	60	588,000
25/05/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
22/05/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
21/05/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	100	970,000
20/05/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	100	970,000
19/05/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	40	388,000
18/05/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
15/05/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
14/05/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
13/05/2015	9,700	0.00 ■■	0.00	9,400	9,700	9,400	20	194,000
12/05/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
11/05/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	300	2,910,000
08/05/2015	9,700	0.00 ■■	0.00	9,300	9,700	9,200	90	873,000
07/05/2015	9,700	-0.10 ▼	-1.02	9,700	9,700	9,700	60	582,000
06/05/2015	9,800	0.00 ■■	0.00	9,600	9,800	9,500	2,260	22,148,000
05/05/2015	9,800	0.30 ▲	3.16	9,900	9,900	9,500	1,720	16,856,000
04/05/2015	9,500	-0.50 ▼	-5.00	10,000	10,000	9,500	500	4,750,000
27/04/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
24/04/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
23/04/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
22/04/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
21/04/2015	10,000	-0.10 ▼	-0.99	10,000	10,100	10,000	22,120	221,200,000
20/04/2015	10,100	0.00 ■■	0.00	10,000	10,100	10,000	2,190	22,119,000
17/04/2015	10,100	0.10 ▲	1.00	10,100	10,100	10,100	10	101,000
16/04/2015	10,000	0.00 ■■	0.00	10,000	10,100	10,000	11,490	114,900,000
15/04/2015	10,000	0.10 ▲	1.01	9,900	10,000	9,700	10,930	109,300,000
14/04/2015	9,900	0.40 ▲	4.21	9,900	9,900	9,900	10	99,000
13/04/2015	9,500	-0.40 ▼	-4.04	9,500	9,500	9,500	2,000	19,000,000
10/04/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	10	99,000
09/04/2015	9,900	0.40 ▲	4.21	9,900	9,900	9,900	3,430	33,957,000
08/04/2015	9,500	-0.40 ▼	-4.04	9,500	9,500	9,500	940	8,930,000
07/04/2015	9,900	-0.10 ▼	-1.00	9,900	9,900	9,900	90	891,000
06/04/2015	10,000	0.10 ▲	1.01	9,500	10,000	9,500	20	200,000
03/04/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
02/04/2015	9,900	0.00 ■■	0.00	9,500	9,900	9,500	2,210	21,879,000
01/04/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
31/03/2015	9,900	0.00 ■■	0.00	9,500	9,900	9,500	20	198,000
30/03/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
27/03/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
26/03/2015	9,900	-0.10 ▼	-1.00	9,500	10,000	9,500	1,010	9,999,000
25/03/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
24/03/2015	10,000	0.00 ■■	0.00	9,500	10,000	9,500	5,100	51,000,000
23/03/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
20/03/2015	10,000	0.10 ▲	1.01	9,300	10,000	9,300	20	200,000
19/03/2015	9,900	-0.10 ▼	-1.00	9,900	10,000	9,900	70	693,000
18/03/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
17/03/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,000	20,000,000
16/03/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
13/03/2015	10,000	-0.30 ▼	-2.91	10,200	10,200	10,000	1,020	10,200,000
12/03/2015	10,300	0.10 ▲	0.98	10,300	10,300	10,300	30	309,000
11/03/2015	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
10/03/2015	10,200	0.00 ■■	0.00	10,200	10,200	10,200	20	204,000
09/03/2015	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
06/03/2015	10,200	0.20 ▲	2.00	10,200	10,200	10,200	1,680	17,136,000
05/03/2015	10,000	0.00 ■■	0.00	9,900	10,000	9,900	9,050	90,500,000
04/03/2015	10,000	0.00 ■■	0.00	9,900	10,000	9,800	360	3,600,000
03/03/2015	10,000	0.00 ■■	0.00	9,800	10,000	9,800	250	2,500,000
02/03/2015	10,000	0.00 ■■	0.00	9,900	10,000	9,800	2,010	20,100,000
27/02/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
26/02/2015	10,000	0.00 ■■	0.00	9,700	10,000	9,700	900	9,000,000
25/02/2015	10,000	0.00 ■■	0.00	9,700	10,000	9,700	560	5,600,000
24/02/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
13/02/2015	10,000	0.50 ▲	5.26	9,500	10,000	9,500	1,030	10,300,000
12/02/2015	9,500	-0.50 ▼	-5.00	9,500	9,500	9,500	10	95,000
11/02/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
10/02/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
09/02/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
06/02/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
05/02/2015	10,000	-0.20 ▼	-1.96	9,500	10,000	9,500	3,810	38,100,000
04/02/2015	10,200	0.20 ▲	2.00	10,200	10,200	10,200	3,010	30,702,000
03/02/2015	10,000	0.00 ■■	0.00	9,900	10,000	9,900	2,010	20,100,000
02/02/2015	10,000	0.00 ■■	0.00	9,300	10,000	9,300	30	300,000
30/01/2015	10,000	-0.10 ▼	-0.99	10,000	10,000	10,000	150	1,500,000
29/01/2015	10,100	0.00 ■■	0.00	9,800	10,100	9,800	420	4,242,000
28/01/2015	10,100	0.10 ▲	1.00	10,100	10,100	10,100	50	505,000
27/01/2015	10,000	-0.20 ▼	-1.96	10,000	10,000	9,800	3,290	32,900,000
26/01/2015	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
23/01/2015	10,200	0.20 ▲	2.00	10,000	10,200	10,000	3,010	30,702,000
22/01/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1,000	10,000,000
21/01/2015	10,000	0.20 ▲	2.04	9,900	10,000	9,700	6,020	60,200,000
20/01/2015	9,800	-0.20 ▼	-2.00	9,800	9,900	9,800	1,020	9,996,000
19/01/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
16/01/2015	10,000	0.00 ■■	0.00	9,900	10,000	9,900	2,580	25,800,000
15/01/2015	10,000	0.00 ■■	0.00	9,800	10,000	9,800	1,610	16,100,000
14/01/2015	10,000	0.00 ■■	0.00	9,800	10,000	9,800	760	7,600,000
13/01/2015	10,000	-0.10 ▼	-0.99	10,000	10,000	10,000	600	6,000,000
12/01/2015	10,100	0.00 ■■	0.00	10,100	10,100	9,500	1,210	12,221,000
09/01/2015	10,100	-0.40 ▼	-3.81	10,100	10,100	10,100	70	707,000
08/01/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
07/01/2015	10,500	0.30 ▲	2.94	10,500	10,500	10,500	10	105,000
06/01/2015	10,200	-0.50 ▼	-4.67	10,000	10,500	10,000	4,980	50,796,000
05/01/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
31/12/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
30/12/2014	10,700	0.70 ▲	7.00	10,700	10,700	10,700	10	107,000
29/12/2014	10,000	-0.40 ▼	-3.85	10,000	10,000	10,000	110	1,100,000
26/12/2014	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
25/12/2014	10,400	0.10 ▲	0.97	10,400	10,400	10,400	10	104,000
24/12/2014	10,300	0.10 ▲	0.98	10,300	10,300	10,300	70	721,000
23/12/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
22/12/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
19/12/2014	10,200	0.00 ■■	0.00	10,000	10,200	10,000	40	408,000
18/12/2014	10,200	0.40 ▲	4.08	10,000	10,200	10,000	1,990	20,298,000
17/12/2014	9,800	-0.30 ▼	-2.97	10,100	10,300	9,800	7,030	68,894,000
16/12/2014	10,100	-0.20 ▼	-1.94	10,100	10,100	9,800	3,090	31,209,000
15/12/2014	10,300	0.00 ■■	0.00	10,100	10,300	10,100	480	4,944,000
12/12/2014	10,300	0.10 ▲	0.98	10,100	10,300	10,100	1,040	10,712,000
11/12/2014	10,200	0.20 ▲	2.00	10,000	10,200	10,000	1,430	14,586,000
10/12/2014	10,000	-0.10 ▼	-0.99	10,000	10,000	9,900	1,690	16,900,000
09/12/2014	10,100	-0.10 ▼	-0.98	10,100	10,300	9,900	10,680	107,868,000
08/12/2014	10,200	-0.10 ▼	-0.97	10,100	10,400	10,100	3,230	32,946,000
05/12/2014	10,300	0.00 ■■	0.00	10,000	10,300	10,000	2,520	25,956,000
04/12/2014	10,300	0.10 ▲	0.98	10,200	10,300	10,000	1,590	16,377,000
03/12/2014	10,200	0.20 ▲	2.00	10,000	10,200	10,000	6,850	69,870,000
02/12/2014	10,000	-0.20 ▼	-1.96	9,800	10,100	9,800	370	3,700,000
01/12/2014	10,200	0.20 ▲	2.00	10,000	10,200	10,000	580	5,916,000
28/11/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	6,000	60,000,000
27/11/2014	10,000	0.00 ■■	0.00	9,900	10,000	9,900	3,550	35,500,000
26/11/2014	10,000	0.00 ■■	0.00	10,000	10,000	9,800	8,340	83,400,000
25/11/2014	10,000	-0.20 ▼	-1.96	10,000	10,000	10,000	500	5,000,000
24/11/2014	10,200	0.00 ■■	0.00	10,200	10,500	10,200	30	306,000
21/11/2014	10,200	0.20 ▲	2.00	9,900	10,200	9,900	3,860	39,372,000
20/11/2014	10,000	0.10 ▲	1.01	10,000	10,000	10,000	10	100,000
19/11/2014	9,900	-0.10 ▼	-1.00	9,900	9,900	9,900	10,040	99,396,000
18/11/2014	10,000	0.20 ▲	2.04	9,800	10,000	9,800	3,010	30,100,000
17/11/2014	9,800	-0.20 ▼	-2.00	10,000	10,000	9,800	4,820	47,236,000
14/11/2014	10,000	-0.10 ▼	-0.99	10,000	10,000	10,000	3,310	33,100,000
13/11/2014	10,100	-0.10 ▼	-0.98	10,000	10,200	10,000	3,430	34,643,000
12/11/2014	10,200	0.10 ▲	0.99	10,200	10,200	10,200	20	204,000
11/11/2014	10,100	0.00 ■■	0.00	10,100	10,100	10,100	920	9,292,000
10/11/2014	10,100	0.30 ▲	3.06	10,100	10,100	9,900	4,020	40,602,000
07/11/2014	9,800	-0.10 ▼	-1.01	9,900	10,000	9,800	4,680	45,864,000
06/11/2014	9,900	-0.10 ▼	-1.00	9,900	10,000	9,900	5,890	58,311,000
05/11/2014	10,000	0.20 ▲	2.04	10,100	10,100	10,000	1,010	10,100,000
04/11/2014	9,800	0.10 ▲	1.03	10,000	10,000	9,800	3,370	33,026,000
03/11/2014	9,700	-0.40 ▼	-3.96	10,300	10,300	9,700	150	1,455,000
31/10/2014	10,100	0.10 ▲	1.00	10,000	10,100	10,000	1,090	11,009,000
30/10/2014	10,000	-0.10 ▼	-0.99	10,000	10,100	10,000	340	3,400,000
29/10/2014	10,100	0.10 ▲	1.00	10,100	10,100	10,000	340	3,434,000
28/10/2014	10,000	0.30 ▲	3.09	9,700	10,000	9,700	5,210	52,100,000
27/10/2014	9,700	-0.30 ▼	-3.00	9,800	9,800	9,700	3,000	29,100,000
24/10/2014	10,000	0.10 ▲	1.01	10,200	10,200	10,000	20	200,000
23/10/2014	9,900	-0.10 ▼	-1.00	9,600	10,000	9,600	15,480	153,252,000
22/10/2014	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	2,720	27,200,000
21/10/2014	10,100	-0.10 ▼	-0.98	10,100	10,100	10,100	200	2,020,000
20/10/2014	10,200	0.20 ▲	2.00	10,100	10,300	10,100	13,190	134,538,000
17/10/2014	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	1,360	13,600,000
16/10/2014	10,100	0.10 ▲	1.00	9,900	10,100	9,800	22,190	224,119,000
15/10/2014	10,000	0.10 ▲	1.01	10,100	10,200	10,000	4,500	45,000,000
14/10/2014	9,900	0.00 ■■	0.00	10,100	10,100	9,900	8,680	85,932,000
13/10/2014	9,900	0.00 ■■	0.00	9,900	10,100	9,900	6,550	64,845,000
10/10/2014	9,900	0.00 ■■	0.00	10,000	10,000	9,900	2,200	21,780,000
09/10/2014	9,900	-0.20 ▼	-1.98	10,000	10,000	9,900	21,070	208,593,000
08/10/2014	10,100	0.10 ▲	1.00	10,000	10,100	10,000	4,900	49,490,000
07/10/2014	10,000	0.10 ▲	1.01	9,900	10,000	9,900	8,500	85,000,000
06/10/2014	9,900	0.00 ■■	0.00	9,900	10,000	9,900	9,650	95,535,000
03/10/2014	9,900	0.00 ■■	0.00	9,900	10,000	9,900	11,600	114,840,000
02/10/2014	9,900	0.10 ▲	1.02	10,100	10,100	9,900	9,970	98,703,000
01/10/2014	9,800	-0.20 ▼	-2.00	10,000	10,100	9,800	7,090	69,482,000
30/09/2014	10,000	0.00 ■■	0.00	10,300	10,300	10,000	4,020	40,200,000
29/09/2014	10,000	0.10 ▲	1.01	9,900	10,000	9,900	520	5,200,000
26/09/2014	9,900	0.00 ■■	0.00	9,800	9,900	9,800	4,950	49,005,000
25/09/2014	9,900	-0.10 ▼	-1.00	9,900	10,000	9,900	11,030	109,197,000
24/09/2014	10,000	0.10 ▲	1.01	9,900	10,000	9,900	1,510	15,100,000
23/09/2014	9,900	0.20 ▲	2.06	10,000	10,000	9,900	1,020	10,098,000
22/09/2014	9,700	-0.60 ▼	-5.83	10,200	10,200	9,700	5,100	49,470,000
19/09/2014	10,300	0.00 ■■	0.00	10,100	10,300	10,100	3,340	34,402,000
18/09/2014	10,300	0.10 ▲	0.98	10,200	10,300	10,200	8,200	84,460,000
17/09/2014	10,200	0.30 ▲	3.03	9,900	10,400	9,900	39,260	400,452,000
16/09/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	1,510	14,949,000
15/09/2014	9,900	-0.30 ▼	-2.94	10,200	10,200	9,900	5,070	50,193,000
12/09/2014	10,200	0.30 ▲	3.03	10,000	10,200	10,000	1,870	19,074,000
11/09/2014	9,900	-0.10 ▼	-1.00	9,800	10,000	9,800	1,230	12,177,000
10/09/2014	10,000	0.10 ▲	1.01	9,900	10,000	9,800	10,260	102,600,000
09/09/2014	9,900	-0.10 ▼	-1.00	10,000	10,000	9,800	12,760	126,324,000
08/09/2014	10,000	0.10 ▲	1.01	9,900	10,100	9,900	1,970	19,700,000
05/09/2014	9,900	-0.10 ▼	-1.00	10,000	10,300	9,900	5,630	55,737,000
04/09/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	21,590	215,900,000
03/09/2014	10,000	0.00 ■■	0.00	10,000	10,400	9,900	53,810	538,100,000
29/08/2014	10,000	0.10 ▲	1.01	10,000	10,400	10,000	4,970	49,700,000
28/08/2014	9,900	0.00 ■■	0.00	9,900	10,000	9,900	1,590	15,741,000
27/08/2014	9,900	-0.60 ▼	-5.71	9,800	10,000	9,800	22,170	219,483,000
26/08/2014	10,500	0.20 ▲	1.94	10,500	10,500	10,500	100	1,050,000
25/08/2014	10,300	-0.10 ▼	-0.96	10,400	10,500	10,300	1,430	14,729,000
22/08/2014	10,400	0.00 ■■	0.00	10,300	10,500	9,700	107,570	1,118,728,000
21/08/2014	10,400	-0.10 ▼	-0.95	10,500	11,000	10,000	3,280	34,112,000
20/08/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	690	7,245,000
19/08/2014	10,500	0.00 ■■	0.00	9,900	10,500	9,900	40	420,000
18/08/2014	10,500	0.00 ■■	0.00	10,100	10,500	10,100	20	210,000
15/08/2014	10,500	0.30 ▲	2.94	10,500	10,500	10,500	10	105,000
14/08/2014	10,200	-0.30 ▼	-2.86	10,600	10,600	10,200	2,070	21,114,000
13/08/2014	10,500	-0.20 ▼	-1.87	10,500	10,500	10,500	100	1,050,000
12/08/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
11/08/2014	10,700	0.40 ▲	3.88	10,700	10,700	10,700	10	107,000
08/08/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
07/08/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
06/08/2014	10,300	-0.50 ▼	-4.63	10,300	10,300	10,300	50	515,000
05/08/2014	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
04/08/2014	10,800	0.30 ▲	2.86	10,800	10,800	10,800	740	7,992,000
01/08/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
31/07/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
30/07/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
29/07/2014	10,500	0.30 ▲	2.94	10,200	10,900	10,200	1,020	10,710,000
28/07/2014	10,200	-0.60 ▼	-5.56	10,500	10,500	10,200	1,180	12,036,000
25/07/2014	10,800	0.30 ▲	2.86	10,300	10,800	10,300	370	3,996,000
24/07/2014	10,500	0.00 ■■	0.00	10,800	10,800	10,500	110	1,155,000
23/07/2014	10,500	0.20 ▲	1.94	10,500	10,500	10,500	10	105,000
22/07/2014	10,300	-0.10 ▼	-0.96	10,000	10,300	10,000	20	206,000
21/07/2014	10,400	-0.30 ▼	-2.80	10,900	10,900	10,400	640	6,656,000
18/07/2014	10,700	0.40 ▲	3.88	10,700	10,700	10,700	10	107,000
17/07/2014	10,300	-0.10 ▼	-0.96	10,300	10,300	10,300	490	5,047,000
16/07/2014	10,400	0.00 ■■	0.00	10,200	10,400	10,200	5,200	54,080,000
15/07/2014	10,400	-0.10 ▼	-0.95	10,200	10,400	10,200	7,720	80,288,000
14/07/2014	10,500	0.20 ▲	1.94	10,500	10,500	10,500	1,210	12,705,000
11/07/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	500	5,150,000
10/07/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
09/07/2014	10,300	-0.10 ▼	-0.96	10,300	10,300	10,300	10	103,000
08/07/2014	10,400	-0.40 ▼	-3.70	10,400	10,400	10,300	4,000	41,600,000
07/07/2014	10,800	0.00 ■■	0.00	10,800	10,800	10,800	20	216,000
04/07/2014	10,800	0.20 ▲	1.89	10,800	10,800	10,800	310	3,348,000
03/07/2014	10,600	0.00 ■■	0.00	10,100	10,600	10,100	140	1,484,000
02/07/2014	10,600	0.40 ▲	3.92	10,700	10,700	10,600	20	212,000
01/07/2014	10,200	-0.50 ▼	-4.67	10,400	10,400	10,200	50	510,000
30/06/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
27/06/2014	10,700	0.20 ▲	1.90	10,000	10,700	10,000	70	749,000
26/06/2014	10,500	-0.50 ▼	-4.55	10,300	10,500	10,300	3,100	32,550,000
25/06/2014	11,000	0.50 ▲	4.76	10,100	11,000	10,100	840	9,240,000
24/06/2014	10,500	-0.50 ▼	-4.55	10,600	10,600	10,300	3,250	34,125,000
23/06/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
20/06/2014	11,000	0.00 ■■	0.00	10,500	11,000	10,300	810	8,910,000
19/06/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
18/06/2014	11,000	0.60 ▲	5.77	11,000	11,000	11,000	10	110,000
17/06/2014	10,400	0.60 ▲	6.12	10,400	10,400	10,400	8,120	84,448,000
16/06/2014	9,800	-0.20 ▼	-2.00	9,800	9,800	9,800	100	980,000
13/06/2014	10,000	-0.40 ▼	-3.85	10,000	10,000	10,000	500	5,000,000
12/06/2014	10,400	0.60 ▲	6.12	10,400	10,400	10,400	20	208,000
11/06/2014	9,800	-0.30 ▼	-2.97	9,500	10,800	9,500	30	294,000
10/06/2014	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
09/06/2014	10,100	-0.40 ▼	-3.81	10,500	10,500	10,100	7,810	78,881,000
06/06/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
05/06/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	100	1,050,000
04/06/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	100	1,050,000
03/06/2014	10,500	0.00 ■■	0.00	9,800	10,500	9,800	450	4,725,000
02/06/2014	10,500	-0.50 ▼	-4.55	10,700	10,700	10,500	320	3,360,000
30/05/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
29/05/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
28/05/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20	220,000
27/05/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
26/05/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
23/05/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
22/05/2014	11,000	0.40 ▲	3.77	10,600	11,000	10,600	410	4,510,000
21/05/2014	11,000	0.70 ▲	6.80	11,000	11,000	11,000	10	110,000
20/05/2014	10,300	-0.70 ▼	-6.36	10,300	10,800	10,300	3,920	40,376,000
19/05/2014	11,000	0.20 ▲	1.85	11,000	11,000	11,000	600	6,600,000
16/05/2014	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
15/05/2014	10,800	-0.10 ▼	-0.92	10,200	10,900	10,200	2,530	27,324,000
14/05/2014	10,900	0.00 ■■	0.00	10,200	10,900	10,200	80	872,000
13/05/2014	10,900	-0.10 ▼	-0.91	10,300	10,900	10,300	1,010	11,009,000
12/05/2014	11,000	0.10 ▲	0.92	11,000	11,000	11,000	10	110,000
09/05/2014	10,900	0.60 ▲	5.83	10,900	10,900	10,900	10	109,000
08/05/2014	10,300	-0.60 ▼	-5.50	10,300	10,300	10,300	1,200	12,360,000
07/05/2014	10,900	0.10 ▲	0.93	10,600	10,900	10,600	100	1,090,000
06/05/2014	10,800	0.20 ▲	1.89	9,900	10,800	9,900	1,050	11,340,000
05/05/2014	10,600	-0.60 ▼	-5.36	10,600	10,700	10,600	2,860	30,316,000
29/04/2014	11,200	-0.20 ▼	-1.75	10,700	11,200	10,700	4,030	45,136,000
28/04/2014	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
25/04/2014	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
24/04/2014	11,400	0.20 ▲	1.79	11,000	11,400	11,000	510	5,814,000
23/04/2014	11,200	0.00 ■■	0.00	10,500	11,200	10,500	140	1,568,000
22/04/2014	11,200	0.60 ▲	5.66	11,200	11,200	11,200	10	112,000
21/04/2014	10,600	0.40 ▲	3.92	9,600	10,600	9,500	610	6,466,000
18/04/2014	10,200	-0.50 ▼	-4.67	11,200	11,200	10,200	20	204,000
17/04/2014	10,700	-0.20 ▼	-1.83	11,100	11,100	10,700	510	5,457,000
16/04/2014	10,900	-0.50 ▼	-4.39	11,100	11,100	10,900	570	6,213,000
15/04/2014	11,400	-0.20 ▼	-1.72	11,600	11,600	11,400	3,100	35,340,000
14/04/2014	11,600	0.40 ▲	3.57	11,100	11,600	11,100	20	232,000
11/04/2014	11,200	-0.70 ▼	-5.88	11,100	11,800	11,100	50	560,000
10/04/2014	11,900	-0.20 ▼	-1.65	11,400	11,900	11,400	1,860	22,134,000
08/04/2014	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
07/04/2014	12,100	0.40 ▲	3.42	12,100	12,100	12,100	10	121,000
04/04/2014	11,700	0.10 ▲	0.86	11,600	11,700	11,600	11,660	136,422,000
03/04/2014	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
02/04/2014	11,600	0.50 ▲	4.50	11,100	11,600	11,100	110	1,276,000
01/04/2014	11,100	-0.20 ▼	-1.77	11,500	11,500	11,100	3,680	40,848,000
31/03/2014	11,300	-0.30 ▼	-2.59	11,200	11,700	11,200	600	6,780,000
28/03/2014	11,600	0.50 ▲	4.50	11,600	11,600	11,600	10	116,000
27/03/2014	11,100	0.10 ▲	0.91	11,500	11,600	11,000	920	10,212,000
26/03/2014	11,000	-0.50 ▼	-4.35	10,800	11,900	10,800	6,920	76,120,000
25/03/2014	11,500	0.00 ■■	0.00	11,600	12,000	11,300	9,360	107,640,000
24/03/2014	11,500	0.30 ▲	2.68	11,200	11,900	10,800	9,200	105,800,000
21/03/2014	11,200	0.10 ▲	0.90	11,200	11,200	11,200	1,550	17,360,000
20/03/2014	11,100	-0.40 ▼	-3.48	10,800	11,500	10,800	3,040	33,744,000
19/03/2014	11,500	0.20 ▲	1.77	11,400	11,500	11,400	1,290	14,835,000
18/03/2014	11,300	0.70 ▲	6.60	11,000	11,300	10,700	830	9,379,000
17/03/2014	10,600	-0.70 ▼	-6.19	11,900	11,900	10,600	5,670	60,102,000
14/03/2014	11,300	0.50 ▲	4.63	10,800	11,300	10,800	2,780	31,414,000
13/03/2014	10,800	-0.30 ▼	-2.70	10,700	11,100	10,700	2,600	28,080,000
12/03/2014	11,100	-0.10 ▼	-0.89	11,200	11,200	10,900	8,330	92,463,000
11/03/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,000	3,450	38,640,000
10/03/2014	11,200	0.00 ■■	0.00	11,500	11,500	11,200	20,560	230,272,000
07/03/2014	11,200	0.00 ■■	0.00	10,700	11,500	10,700	5,100	57,120,000
06/03/2014	11,200	-0.80 ▼	-6.67	11,200	11,500	11,200	22,450	251,440,000
05/03/2014	12,000	0.00 ■■	0.00	12,300	12,300	11,600	1,130	13,560,000
04/03/2014	12,000	0.30 ▲	2.56	11,700	12,000	11,700	7,390	88,680,000
03/03/2014	11,700	0.70 ▲	6.36	11,700	11,700	11,700	65,510	766,467,000
28/02/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	300	3,300,000
27/02/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	4,000	44,000,000
26/02/2014	11,000	0.00 ■■	0.00	10,300	11,000	10,300	780	8,580,000
25/02/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	3,210	35,310,000
24/02/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	2,000	22,000,000
21/02/2014	11,000	0.00 ■■	0.00	10,500	11,000	10,500	380	4,180,000
20/02/2014	11,000	-0.10 ▼	-0.90	11,100	11,200	10,600	12,840	141,240,000
19/02/2014	11,100	0.50 ▲	4.72	10,800	11,100	10,600	3,340	37,074,000
18/02/2014	10,600	0.00 ■■	0.00	10,500	10,900	10,500	1,920	20,352,000
17/02/2014	10,600	0.20 ▲	1.92	11,000	11,000	10,600	4,910	52,046,000
14/02/2014	10,400	-0.60 ▼	-5.45	10,500	10,500	10,400	530	5,512,000
13/02/2014	11,000	0.30 ▲	2.80	10,700	11,000	10,500	720	7,920,000
12/02/2014	10,700	-0.10 ▼	-0.93	10,200	10,700	10,200	80	856,000
11/02/2014	10,800	-0.10 ▼	-0.92	11,400	11,400	10,800	1,210	13,068,000
10/02/2014	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
07/02/2014	10,900	0.00 ■■	0.00	10,900	10,900	10,900	500	5,450,000
06/02/2014	10,900	-0.10 ▼	-0.91	10,900	10,900	10,900	420	4,578,000
27/01/2014	11,000	0.30 ▲	2.80	11,000	11,000	11,000	1,010	11,110,000
24/01/2014	10,700	0.70 ▲	7.00	10,700	10,700	10,700	210	2,247,000
23/01/2014	10,000	-0.70 ▼	-6.54	10,000	10,000	10,000	1,150	11,500,000
22/01/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
21/01/2014	10,700	-0.80 ▼	-6.96	10,700	10,700	10,700	200	2,140,000
20/01/2014	11,500	0.70 ▲	6.48	11,500	11,500	11,500	10	115,000
17/01/2014	10,800	0.60 ▲	5.88	10,800	10,800	10,800	10	108,000
16/01/2014	10,200	-0.30 ▼	-2.86	10,500	10,600	10,200	270	2,754,000
15/01/2014	10,500	-0.20 ▼	-1.87	10,700	10,700	10,500	1,050	11,025,000
14/01/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,700	10	107,000
13/01/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
10/01/2014	10,700	0.40 ▲	3.88	10,200	10,700	10,200	30	321,000
09/01/2014	10,300	-0.30 ▼	-2.83	10,300	10,300	10,300	1,000	10,300,000
08/01/2014	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
07/01/2014	10,600	0.20 ▲	1.92	10,600	10,600	10,600	1,000	10,600,000
06/01/2014	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	100	1,040,000
03/01/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
02/01/2014	10,500	0.00 ■■	0.00	10,300	10,500	10,300	1,100	11,550,000
31/12/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
30/12/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	910	9,555,000
27/12/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	90	945,000
26/12/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	2,140	22,470,000
25/12/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
24/12/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
23/12/2013	10,500	0.10 ▲	0.96	10,500	10,500	10,500	1,200	12,600,000
20/12/2013	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	2,000	20,800,000
19/12/2013	10,500	-0.40 ▼	-3.67	10,900	10,900	10,500	3,030	31,815,000
18/12/2013	10,900	0.60 ▲	5.83	10,300	10,900	10,300	660	7,194,000
17/12/2013	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
16/12/2013	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
13/12/2013	10,300	0.00 ■■	0.00	10,300	10,300	10,300	580	5,974,000
12/12/2013	10,300	-0.10 ▼	-0.96	10,300	10,300	10,300	2,130	21,939,000
11/12/2013	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	1,300	13,520,000
10/12/2013	10,500	0.00 ■■	0.00	10,900	10,900	10,500	1,030	10,815,000
09/12/2013	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	2,550	26,775,000
06/12/2013	10,600	-0.40 ▼	-3.64	11,000	11,000	10,600	1,110	11,766,000
05/12/2013	11,000	0.20 ▲	1.85	11,000	11,000	11,000	30	330,000
04/12/2013	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	630	6,804,000
03/12/2013	11,000	0.10 ▲	0.92	11,000	11,000	11,000	590	6,490,000
02/12/2013	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
29/11/2013	10,900	0.10 ▲	0.93	10,500	10,900	10,300	5,500	59,950,000
28/11/2013	10,800	-0.10 ▼	-0.92	11,000	11,000	10,500	570	6,156,000
27/11/2013	10,900	0.30 ▲	2.83	10,600	10,900	10,600	210	2,289,000
26/11/2013	10,600	-0.20 ▼	-1.85	10,600	10,600	10,600	250	2,650,000
25/11/2013	10,800	-0.20 ▼	-1.82	10,900	10,900	10,800	490	5,292,000
22/11/2013	11,000	0.10 ▲	0.92	10,600	11,000	10,600	1,910	21,010,000
21/11/2013	10,900	0.10 ▲	0.93	10,900	10,900	10,900	100	1,090,000
20/11/2013	10,800	0.30 ▲	2.86	10,800	10,800	10,800	110	1,188,000
19/11/2013	10,500	0.30 ▲	2.94	10,800	10,800	10,500	560	5,880,000
18/11/2013	10,200	-0.60 ▼	-5.56	10,700	10,800	10,200	1,350	13,770,000
15/11/2013	10,800	0.10 ▲	0.93	10,900	10,900	10,700	280	3,024,000
14/11/2013	10,700	0.00 ■■	0.00	10,600	10,700	10,600	820	8,774,000
13/11/2013	10,700	0.30 ▲	2.88	10,500	10,700	10,500	180	1,926,000
12/11/2013	10,400	-0.30 ▼	-2.80	10,200	10,400	10,200	2,210	22,984,000
11/11/2013	10,700	-0.10 ▼	-0.93	10,700	10,700	10,700	1,000	10,700,000
08/11/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
07/11/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	10	108,000
06/11/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
05/11/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	250	2,700,000
04/11/2013	10,800	0.30 ▲	2.86	10,000	10,800	10,000	700	7,560,000
01/11/2013	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	1,000	10,500,000
31/10/2013	11,000	0.30 ▲	2.80	11,000	11,000	11,000	100	1,100,000
30/10/2013	10,700	-0.10 ▼	-0.93	10,100	11,000	10,100	120	1,284,000
29/10/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	250	2,700,000
28/10/2013	10,800	-0.10 ▼	-0.92	10,800	10,800	10,800	20	216,000
25/10/2013	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
24/10/2013	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
23/10/2013	10,900	-0.30 ▼	-2.68	10,800	10,900	10,800	740	8,066,000
22/10/2013	11,200	0.20 ▲	1.82	11,200	11,200	11,200	10	112,000
21/10/2013	11,000	0.10 ▲	0.92	10,900	11,000	10,900	5,600	61,600,000
18/10/2013	10,900	-0.10 ▼	-0.91	11,000	11,000	10,900	1,570	17,113,000
17/10/2013	11,000	0.00 ■■	0.00	10,400	11,000	10,400	220	2,420,000
16/10/2013	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	2,800	30,800,000
15/10/2013	11,200	0.00 ■■	0.00	11,000	11,200	11,000	1,160	12,992,000
14/10/2013	11,200	-0.10 ▼	-0.88	11,200	11,200	11,200	10	112,000
11/10/2013	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
10/10/2013	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
09/10/2013	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
08/10/2013	11,300	0.60 ▲	5.61	11,300	11,300	11,300	10	113,000
07/10/2013	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
04/10/2013	10,700	-0.10 ▼	-0.93	10,700	10,700	10,700	200	2,140,000
03/10/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	1,320	14,256,000
02/10/2013	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	2,280	24,624,000
01/10/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	400	4,400,000
30/09/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
27/09/2013	11,000	0.10 ▲	0.92	11,000	11,000	11,000	5,910	65,010,000
26/09/2013	10,900	0.00 ■■	0.00	10,900	10,900	10,900	10	109,000
25/09/2013	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
24/09/2013	10,900	0.40 ▲	3.81	10,900	10,900	10,900	300	3,270,000
23/09/2013	10,500	-0.40 ▼	-3.67	10,900	10,900	10,500	7,610	79,905,000
20/09/2013	10,900	0.70 ▲	6.86	10,900	10,900	10,900	2,700	29,430,000
19/09/2013	10,200	0.60 ▲	6.25	10,200	10,200	10,200	5,000	51,000,000
18/09/2013	9,600	-0.70 ▼	-6.80	10,500	10,600	9,600	4,420	42,432,000
17/09/2013	10,300	-0.70 ▼	-6.36	11,000	11,000	10,300	10,010	103,103,000
16/09/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
13/09/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
12/09/2013	11,000	0.40 ▲	3.77	11,000	11,000	11,000	2,000	22,000,000
11/09/2013	10,600	0.20 ▲	1.92	10,600	10,600	10,600	1,130	11,978,000
10/09/2013	10,400	-0.60 ▼	-5.45	10,400	10,400	10,400	70	728,000
09/09/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	10,000	110,000,000
06/09/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
05/09/2013	11,000	0.60 ▲	5.77	10,900	11,000	10,900	15,640	172,040,000
04/09/2013	10,400	-0.60 ▼	-5.45	10,900	11,000	10,400	7,910	82,264,000
03/09/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
30/08/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
29/08/2013	11,000	0.30 ▲	2.80	11,000	11,000	11,000	10,000	110,000,000
28/08/2013	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
27/08/2013	10,700	-0.30 ▼	-2.73	10,700	10,700	10,700	100	1,070,000
26/08/2013	11,000	0.00 ■■	0.00	11,300	11,300	11,000	820	9,020,000
23/08/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	15,120	166,320,000
22/08/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	2,930	32,230,000
21/08/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	2,040	22,440,000
20/08/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
19/08/2013	11,000	0.00 ■■	0.00	11,100	11,100	11,000	3,330	36,630,000
16/08/2013	11,000	0.50 ▲	4.76	10,900	11,100	10,600	26,000	286,000,000
15/08/2013	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	250	2,625,000
14/08/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	23,230	255,530,000
13/08/2013	11,000	0.20 ▲	1.85	10,400	11,000	10,400	12,020	132,220,000
12/08/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	960	10,368,000
09/08/2013	10,800	0.00 ■■	0.00	10,900	10,900	10,800	340	3,672,000
08/08/2013	10,800	0.00 ■■	0.00	11,100	11,100	10,800	810	8,748,000
07/08/2013	10,800	0.40 ▲	3.85	10,400	10,800	10,400	30	324,000
06/08/2013	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
05/08/2013	10,400	-0.10 ▼	-0.95	11,000	11,000	10,400	8,460	87,984,000
02/08/2013	10,500	-0.50 ▼	-4.55	11,100	11,100	10,300	2,630	27,615,000
01/08/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	12,720	139,920,000
31/07/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	10,130	111,430,000
30/07/2013	11,000	0.10 ▲	0.92	10,900	11,000	10,900	10,010	110,110,000
29/07/2013	10,900	-0.10 ▼	-0.91	11,000	11,000	10,900	10,610	115,649,000
26/07/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	2,000	22,000,000
25/07/2013	11,000	0.00 ■■	0.00	11,000	11,200	11,000	17,780	195,580,000
24/07/2013	11,000	-0.30 ▼	-2.65	10,600	11,200	10,600	10,250	112,750,000
23/07/2013	11,300	-0.10 ▼	-0.88	11,300	11,300	11,300	80	904,000
22/07/2013	11,400	0.40 ▲	3.64	11,300	11,500	11,100	12,060	137,484,000
19/07/2013	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	9,210	101,310,000
18/07/2013	11,200	0.10 ▲	0.90	11,100	11,200	11,100	3,530	39,536,000
17/07/2013	11,100	0.00 ■■	0.00	11,000	11,100	11,000	9,620	106,782,000
16/07/2013	11,100	0.60 ▲	5.71	11,000	11,200	10,800	17,110	189,921,000
15/07/2013	10,500	0.00 ■■	0.00	10,500	11,000	10,500	6,850	71,925,000
12/07/2013	10,500	0.40 ▲	3.96	10,300	10,500	10,100	1,020	10,710,000
11/07/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
10/07/2013	10,100	-0.40 ▼	-3.81	10,400	10,400	10,100	1,520	15,352,000
09/07/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	210	2,205,000
08/07/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
05/07/2013	10,500	0.10 ▲	0.96	10,500	10,500	10,500	110	1,155,000
04/07/2013	10,400	0.00 ■■	0.00	10,400	10,400	10,400	20	208,000
03/07/2013	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	2,950	30,680,000
02/07/2013	10,500	0.20 ▲	1.94	10,600	10,800	10,500	50	525,000
01/07/2013	10,300	-0.60 ▼	-5.50	10,800	10,800	10,300	2,100	21,630,000
28/06/2013	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
27/06/2013	10,900	0.00 ■■	0.00	10,300	10,900	10,200	1,010	11,009,000
26/06/2013	10,900	0.00 ■■	0.00	10,400	10,900	10,300	7,690	83,821,000
25/06/2013	10,900	-0.10 ▼	-0.91	11,000	11,000	10,900	10,250	111,725,000
24/06/2013	11,000	-0.10 ▼	-0.90	10,600	11,000	10,600	12,790	140,690,000
21/06/2013	11,100	0.00 ■■	0.00	11,200	11,200	10,900	6,460	71,706,000
20/06/2013	11,100	0.30 ▲	2.78	11,200	11,500	11,000	7,390	82,029,000
19/06/2013	11,800	0.00 ■■	0.00	11,800	11,800	11,800	5,590	65,962,000
18/06/2013	11,800	0.30 ▲	2.61	12,000	12,000	11,800	230	2,714,000
17/06/2013	11,500	-0.80 ▼	-6.50	12,000	12,300	11,500	1,810	20,815,000
14/06/2013	12,300	0.30 ▲	2.50	12,400	12,400	11,800	5,820	71,586,000
13/06/2013	12,000	-0.20 ▼	-1.64	12,000	12,100	12,000	940	11,280,000
12/06/2013	12,200	0.30 ▲	2.52	12,000	12,200	12,000	8,200	100,040,000
11/06/2013	11,900	-0.10 ▼	-0.83	11,500	12,200	11,500	17,400	207,060,000
10/06/2013	12,000	0.20 ▲	1.69	11,500	12,000	11,500	310	3,720,000
07/06/2013	11,800	0.00 ■■	0.00	11,800	12,100	11,500	5,200	61,360,000
06/06/2013	11,800	-0.10 ▼	-0.84	11,800	11,800	11,800	1,100	12,980,000
05/06/2013	11,900	-0.20 ▼	-1.65	12,000	12,000	11,900	40	476,000
04/06/2013	12,100	0.00 ■■	0.00	12,100	12,100	12,100	740	8,954,000
03/06/2013	12,100	0.30 ▲	2.54	11,600	12,100	11,500	26,570	321,497,000
31/05/2013	11,800	0.10 ▲	0.85	11,700	11,900	11,700	10,270	121,186,000
30/05/2013	11,700	-0.10 ▼	-0.85	11,700	11,700	11,700	510	5,967,000
29/05/2013	11,800	0.00 ■■	0.00	11,900	11,900	11,300	21,590	254,762,000
28/05/2013	11,800	0.00 ■■	0.00	11,800	11,900	11,500	25,030	295,354,000
27/05/2013	11,800	0.40 ▲	3.51	11,600	11,800	11,500	22,890	270,102,000
24/05/2013	11,400	0.20 ▲	1.79	11,200	11,400	11,200	1,540	17,556,000
23/05/2013	11,200	0.00 ■■	0.00	11,200	11,200	11,200	4,690	52,528,000
22/05/2013	11,200	0.00 ■■	0.00	11,200	11,200	11,200	6,790	76,048,000
21/05/2013	11,200	-0.10 ▼	-0.88	11,300	11,400	11,100	5,940	66,528,000
20/05/2013	11,300	0.00 ■■	0.00	11,000	11,300	11,000	3,800	42,940,000
17/05/2013	11,300	0.00 ■■	0.00	11,000	11,300	10,800	7,760	87,688,000
16/05/2013	11,300	0.10 ▲	0.89	11,000	11,300	11,000	160	1,808,000
15/05/2013	11,200	-0.10 ▼	-0.88	10,900	11,200	10,800	3,510	39,312,000
14/05/2013	11,300	0.30 ▲	2.73	11,000	11,300	11,000	3,440	38,872,000
13/05/2013	11,000	-0.50 ▼	-4.35	11,200	11,200	11,000	3,450	37,950,000
10/05/2013	11,500	0.30 ▲	2.68	11,100	11,500	11,100	890	10,235,000
09/05/2013	11,200	0.40 ▲	3.70	11,000	11,200	11,000	600	6,720,000
08/05/2013	10,800	-0.40 ▼	-3.57	11,200	11,200	10,800	4,640	50,112,000
07/05/2013	11,200	0.20 ▲	1.82	11,300	11,300	10,900	5,890	65,968,000
06/05/2013	11,000	0.00 ■■	0.00	10,900	11,100	10,900	2,740	30,140,000
03/05/2013	11,000	0.00 ■■	0.00	11,000	11,000	10,800	3,570	39,270,000
02/05/2013	11,000	-0.20 ▼	-1.79	11,100	11,100	11,000	2,590	28,490,000
26/04/2013	11,200	0.00 ■■	0.00	11,200	11,200	11,200	100	1,120,000
25/04/2013	11,200	0.00 ■■	0.00	11,100	11,200	11,000	8,760	98,112,000
24/04/2013	11,200	0.00 ■■	0.00	11,400	11,400	11,000	1,080	12,096,000
23/04/2013	11,200	0.00 ■■	0.00	11,300	11,300	11,000	680	7,616,000
22/04/2013	11,200	0.00 ■■	0.00	11,200	11,200	11,100	1,940	21,728,000
18/04/2013	11,200	0.20 ▲	1.82	11,200	11,200	11,200	60	672,000
17/04/2013	11,000	-0.20 ▼	-1.79	11,200	11,200	11,000	5,030	55,330,000
16/04/2013	11,200	0.30 ▲	2.75	10,900	11,200	10,900	19,110	214,032,000
15/04/2013	10,900	-0.40 ▼	-3.54	11,200	11,200	10,800	14,160	154,344,000
12/04/2013	11,300	-0.10 ▼	-0.88	11,400	11,400	11,300	5,180	58,534,000
11/04/2013	11,400	-0.10 ▼	-0.87	11,800	11,800	11,400	1,510	17,214,000
10/04/2013	11,500	0.10 ▲	0.88	11,700	11,700	11,300	3,440	39,560,000
09/04/2013	11,400	-0.20 ▼	-1.72	11,600	11,600	11,000	22,400	255,360,000
08/04/2013	11,600	0.00 ■■	0.00	11,700	11,700	11,400	50	580,000
05/04/2013	11,600	0.10 ▲	0.87	11,400	11,700	11,100	10,560	122,496,000
04/04/2013	11,500	0.30 ▲	2.68	11,200	11,700	11,200	18,120	208,380,000
03/04/2013	11,200	-0.60 ▼	-5.08	11,500	11,700	11,200	15,350	171,920,000
02/04/2013	11,800	-0.20 ▼	-1.67	11,500	11,800	11,500	4,100	48,380,000
01/04/2013	12,000	0.00 ■■	0.00	11,800	12,100	11,300	8,480	101,760,000
29/03/2013	12,000	0.70 ▲	6.19	11,000	12,000	11,000	15,630	187,560,000
28/03/2013	11,300	0.00 ■■	0.00	11,300	11,300	11,200	10,350	116,955,000
27/03/2013	11,300	0.00 ■■	0.00	11,200	11,300	11,200	21,080	238,204,000
26/03/2013	11,300	0.10 ▲	0.89	11,300	11,400	11,300	1,450	16,385,000
25/03/2013	11,200	0.00 ■■	0.00	11,000	11,200	10,500	10,130	113,456,000
22/03/2013	11,200	-0.20 ▼	-1.75	11,000	11,200	11,000	6,780	75,936,000
21/03/2013	11,400	-0.10 ▼	-0.87	10,900	11,400	10,900	6,580	75,012,000
20/03/2013	11,500	0.30 ▲	2.68	11,500	11,500	11,300	4,030	46,345,000
19/03/2013	11,200	0.00 ■■	0.00	11,100	11,200	10,800	12,890	144,368,000
18/03/2013	11,200	0.00 ■■	0.00	11,200	11,200	11,200	2,100	23,520,000
15/03/2013	11,200	0.10 ▲	0.90	10,900	11,200	10,900	2,920	32,704,000
14/03/2013	11,100	-0.10 ▼	-0.89	11,100	11,100	11,100	200	2,220,000
13/03/2013	11,200	0.30 ▲	2.75	11,100	11,200	10,900	6,710	75,152,000
12/03/2013	10,900	-0.20 ▼	-1.80	11,200	11,200	10,900	7,160	78,044,000
11/03/2013	11,100	0.00 ■■	0.00	11,100	11,200	10,900	13,300	147,630,000
08/03/2013	11,100	-0.10 ▼	-0.89	11,100	11,100	11,100	750	8,325,000
07/03/2013	11,200	0.00 ■■	0.00	11,300	11,300	11,000	4,500	50,400,000
06/03/2013	11,200	0.10 ▲	0.90	11,200	11,200	11,200	210	2,352,000
05/03/2013	11,100	0.10 ▲	0.91	11,000	11,200	11,000	3,520	39,072,000
04/03/2013	11,000	-0.30 ▼	-2.65	11,000	11,300	11,000	22,420	246,620,000
01/03/2013	11,300	-0.10 ▼	-0.88	11,500	11,500	11,100	4,680	52,884,000
28/02/2013	11,400	-0.10 ▼	-0.87	11,500	11,500	11,000	6,060	69,084,000
27/02/2013	11,500	0.50 ▲	4.55	11,000	11,500	11,000	1,660	19,090,000
26/02/2013	11,000	-0.70 ▼	-5.98	11,300	11,300	11,000	13,230	145,530,000
25/02/2013	11,700	0.20 ▲	1.74	11,800	11,800	11,400	4,520	52,884,000
22/02/2013	11,500	-0.10 ▼	-0.86	11,700	11,700	11,000	8,380	96,370,000
21/02/2013	11,600	0.00 ■■	0.00	11,800	12,100	11,600	39,120	453,792,000
20/02/2013	11,600	0.10 ▲	0.87	11,400	11,800	11,400	15,010	174,116,000
19/02/2013	11,500	-0.20 ▼	-1.71	11,700	11,800	11,500	14,630	168,245,000
18/02/2013	11,700	0.10 ▲	0.86	11,600	11,900	11,600	34,850	407,745,000
08/02/2013	11,600	0.10 ▲	0.87	11,600	11,600	11,400	11,930	138,388,000
07/02/2013	11,500	-0.20 ▼	-1.71	11,500	11,600	11,500	1,730	19,895,000
06/02/2013	11,700	0.00 ■■	0.00	11,800	11,800	11,500	5,610	65,637,000
05/02/2013	11,700	0.30 ▲	2.63	11,400	11,700	11,400	11,940	139,698,000
04/02/2013	11,400	0.00 ■■	0.00	11,800	11,800	11,400	27,730	316,122,000
01/02/2013	11,400	0.10 ▲	0.88	11,500	11,500	11,400	3,900	44,460,000
31/01/2013	11,300	-0.50 ▼	-4.24	11,900	11,900	11,300	10,020	113,226,000
30/01/2013	11,800	0.70 ▲	6.31	11,800	11,800	11,600	68,200	804,760,000
29/01/2013	11,100	-0.10 ▼	-0.89	11,000	11,300	11,000	1,110	12,321,000
28/01/2013	11,200	-0.20 ▼	-1.75	11,500	11,600	11,200	13,730	153,776,000
25/01/2013	11,400	-0.10 ▼	-0.87	11,500	11,500	11,300	7,530	85,842,000
24/01/2013	11,500	0.30 ▲	2.68	11,000	11,500	11,000	4,250	48,875,000
23/01/2013	11,200	-0.40 ▼	-3.45	11,600	11,600	11,200	6,010	67,312,000
22/01/2013	11,600	-0.30 ▼	-2.52	11,600	11,700	11,300	3,220	37,352,000
21/01/2013	11,900	0.40 ▲	3.48	11,800	11,900	11,800	20	238,000
18/01/2013	11,500	-0.30 ▼	-2.54	11,600	12,100	11,100	4,040	46,460,000
17/01/2013	11,800	-0.10 ▼	-0.84	12,100	12,100	11,700	5,010	59,118,000
16/01/2013	11,900	0.30 ▲	2.59	12,000	12,100	11,800	25,520	303,688,000
15/01/2013	11,600	0.00 ■■	0.00	11,800	12,100	11,600	12,730	147,668,000
14/01/2013	11,600	-0.50 ▼	-4.13	12,100	12,100	11,600	6,460	74,936,000
11/01/2013	12,100	0.50 ▲	4.31	12,100	12,100	11,600	20,300	245,630,000
10/01/2013	11,600	0.50 ▲	4.50	11,300	11,600	11,100	25,700	298,120,000
09/01/2013	11,100	-0.40 ▼	-3.48	11,400	11,500	11,100	7,280	80,808,000
08/01/2013	11,500	0.00 ■■	0.00	11,500	11,500	11,000	640	7,360,000
07/01/2013	11,500	0.50 ▲	4.55	11,400	11,500	11,300	23,500	270,250,000
04/01/2013	11,000	-0.10 ▼	-0.90	10,800	11,100	10,700	2,140	23,540,000
03/01/2013	11,100	0.10 ▲	0.91	11,000	11,100	11,000	3,490	38,739,000
02/01/2013	11,000	-0.30 ▼	-2.65	10,800	11,400	10,800	7,500	82,500,000
28/12/2012	11,300	0.30 ▲	2.73	11,000	11,300	11,000	720	8,136,000
27/12/2012	11,000	-0.20 ▼	-1.79	11,200	11,300	11,000	4,080	44,880,000
26/12/2012	11,200	-0.20 ▼	-1.75	11,200	11,200	11,200	10	112,000
25/12/2012	11,400	0.20 ▲	1.79	11,400	11,400	11,400	20	228,000
24/12/2012	11,200	0.20 ▲	1.82	11,200	11,200	11,200	10	112,000
21/12/2012	11,000	0.00 ■■	0.00	11,400	11,400	11,000	3,610	39,710,000
20/12/2012	11,000	0.00 ■■	0.00	11,000	11,000	11,000	12,510	137,610,000
19/12/2012	11,000	0.00 ■■	0.00	11,200	11,200	11,000	1,650	18,150,000
18/12/2012	11,000	0.00 ■■	0.00	11,000	11,000	11,000	11,000	121,000,000
17/12/2012	11,000	0.00 ■■	0.00	11,000	11,000	11,000	1,000	11,000,000
14/12/2012	11,000	-0.40 ▼	-3.51	11,300	11,400	11,000	8,480	93,280,000
13/12/2012	11,400	0.20 ▲	1.79	11,100	11,400	11,100	1,010	11,514,000
12/12/2012	11,200	-0.20 ▼	-1.75	11,000	11,500	11,000	8,000	89,600,000
11/12/2012	11,400	-0.10 ▼	-0.87	11,600	11,600	11,400	6,500	74,100,000
10/12/2012	11,500	0.10 ▲	0.88	11,400	11,500	11,300	8,100	93,150,000
07/12/2012	11,400	0.10 ▲	0.88	11,400	11,400	11,400	10	114,000
06/12/2012	11,300	-0.10 ▼	-0.88	11,400	11,400	11,300	140	1,582,000
05/12/2012	11,400	0.10 ▲	0.88	11,400	11,800	11,400	17,020	194,028,000
04/12/2012	11,300	0.20 ▲	1.80	11,200	11,300	11,200	5,110	57,743,000
03/12/2012	11,100	-0.10 ▼	-0.89	11,000	11,200	11,000	26,450	293,595,000
30/11/2012	11,200	0.10 ▲	0.90	11,200	11,200	11,000	2,010	22,512,000
29/11/2012	11,100	-0.10 ▼	-0.89	11,200	11,200	11,100	4,210	46,731,000
28/11/2012	11,200	0.20 ▲	1.82	11,000	11,200	11,000	14,900	166,880,000
27/11/2012	11,000	0.00 ■■	0.00	11,000	11,000	11,000	890	9,790,000
26/11/2012	11,000	0.00 ■■	0.00	11,000	11,000	11,000	21,810	239,910,000
23/11/2012	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	13,750	151,250,000
22/11/2012	11,200	0.10 ▲	0.90	11,200	11,200	11,200	10	112,000
21/11/2012	11,100	0.00 ■■	0.00	11,200	11,200	11,100	970	10,767,000
20/11/2012	11,100	0.10 ▲	0.91	11,100	11,100	11,000	500	5,550,000
19/11/2012	11,000	0.00 ■■	0.00	11,000	11,000	11,000	10,000	110,000,000
16/11/2012	11,000	-0.40 ▼	-3.51	11,100	11,100	11,000	18,630	204,930,000
15/11/2012	11,400	0.20 ▲	1.79	11,400	11,400	11,300	2,510	28,614,000
14/11/2012	11,200	0.00 ■■	0.00	11,200	11,200	11,000	940	10,528,000
13/11/2012	11,200	0.00 ■■	0.00	11,200	11,200	10,700	4,410	49,392,000
12/11/2012	11,200	0.20 ▲	1.82	11,100	11,200	11,100	7,310	81,872,000
09/11/2012	11,000	0.00 ■■	0.00	11,000	11,000	11,000	11,810	129,910,000
08/11/2012	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	10,000	110,000,000
07/11/2012	11,200	0.20 ▲	1.82	11,000	11,200	11,000	5,780	64,736,000
06/11/2012	11,000	0.00 ■■	0.00	11,000	11,000	11,000	38,000	418,000,000
05/11/2012	11,000	0.00 ■■	0.00	10,500	11,000	10,500	50	550,000
02/11/2012	11,000	-0.20 ▼	-1.79	10,900	11,000	10,700	58,510	643,610,000
01/11/2012	11,200	0.20 ▲	1.82	11,000	11,200	11,000	46,540	521,248,000
31/10/2012	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	29,200	321,200,000
30/10/2012	11,200	0.00 ■■	0.00	11,000	11,200	11,000	5,930	66,416,000
29/10/2012	11,200	0.20 ▲	1.82	11,000	11,200	11,000	11,570	129,584,000
26/10/2012	11,000	0.00 ■■	0.00	11,000	11,200	11,000	20,050	220,550,000
25/10/2012	11,000	-0.10 ▼	-0.90	11,000	11,100	11,000	13,790	151,690,000
24/10/2012	11,100	0.20 ▲	1.83	11,000	11,100	10,900	21,230	235,653,000
23/10/2012	10,900	0.30 ▲	2.83	10,700	10,900	10,600	14,410	157,069,000
22/10/2012	10,600	-0.30 ▼	-2.75	10,900	11,000	10,600	14,950	158,470,000
19/10/2012	10,900	-0.30 ▼	-2.68	10,900	11,000	10,900	8,800	95,920,000
18/10/2012	11,200	0.20 ▲	1.82	10,700	11,200	10,700	31,320	350,784,000
17/10/2012	11,000	-0.30 ▼	-2.65	11,300	11,300	10,900	23,400	257,400,000
16/10/2012	11,300	0.50 ▲	4.63	10,800	11,300	10,800	24,680	278,884,000
15/10/2012	10,800	-0.50 ▼	-4.42	11,500	11,500	10,800	13,930	150,444,000
12/10/2012	11,300	-0.30 ▼	-2.59	11,400	11,800	11,100	25,630	289,619,000
11/10/2012	11,600	-0.30 ▼	-2.52	11,800	12,000	11,500	20,780	241,048,000
10/10/2012	11,900	0.20 ▲	1.71	11,600	11,900	11,400	8,790	104,601,000
09/10/2012	11,700	0.50 ▲	4.46	11,600	11,700	11,200	75,720	885,924,000
08/10/2012	11,200	0.50 ▲	4.67	11,200	11,200	11,200	15,970	178,864,000
05/10/2012	10,700	0.00 ■■	0.00	11,000	11,000	10,700	350	3,745,000
04/10/2012	10,700	0.00 ■■	0.00	10,800	10,800	10,700	1,830	19,581,000
03/10/2012	10,700	0.10 ▲	0.94	11,000	11,000	10,500	7,760	83,032,000
02/10/2012	10,600	-0.40 ▼	-3.64	10,700	11,000	10,600	11,390	120,734,000
01/10/2012	11,000	-0.30 ▼	-2.65	11,200	11,200	10,800	5,830	64,130,000
28/09/2012	11,300	0.30 ▲	2.73	11,000	11,300	10,800	13,840	156,392,000
27/09/2012	11,000	-0.20 ▼	-1.79	11,300	11,400	10,800	2,330	25,630,000
26/09/2012	11,200	0.10 ▲	0.90	11,100	11,300	11,100	6,900	77,280,000
25/09/2012	11,100	0.00 ■■	0.00	10,800	11,400	10,800	9,500	105,450,000
24/09/2012	11,100	-0.20 ▼	-1.77	11,300	11,500	10,800	11,240	124,764,000
21/09/2012	11,300	0.30 ▲	2.73	11,200	11,400	11,200	11,840	133,792,000
20/09/2012	11,000	-0.40 ▼	-3.51	11,600	11,600	11,000	4,920	54,120,000
19/09/2012	11,400	0.30 ▲	2.70	10,700	11,500	10,700	16,690	190,266,000
18/09/2012	11,100	-0.50 ▼	-4.31	11,400	11,900	11,100	51,500	571,650,000
17/09/2012	11,600	-0.50 ▼	-4.13	12,100	12,300	11,500	46,980	544,968,000
14/09/2012	12,100	0.20 ▲	1.68	11,900	12,200	11,800	32,700	395,670,000
13/09/2012	11,900	0.50 ▲	4.39	11,400	11,900	11,400	26,140	311,066,000
12/09/2012	11,400	0.00 ■■	0.00	11,700	11,700	11,400	15,870	180,918,000
11/09/2012	11,400	-0.50 ▼	-4.20	11,400	11,900	11,400	137,370	1,566,018,000
10/09/2012	11,900	-0.60 ▼	-4.80	12,200	12,200	11,900	31,850	379,015,000
07/09/2012	12,500	0.20 ▲	1.63	12,300	12,500	12,000	16,320	204,000,000
06/09/2012	12,300	0.30 ▲	2.50	12,000	12,600	11,600	52,500	645,750,000
05/09/2012	12,000	-0.60 ▼	-4.76	13,000	13,000	12,000	96,490	1,157,880,000
04/09/2012	12,600	-0.60 ▼	-4.55	13,600	13,600	12,600	40,170	506,142,000
31/08/2012	13,200	-0.40 ▼	-2.94	14,000	14,000	13,200	54,360	717,552,000
30/08/2012	13,600	0.60 ▲	4.62	13,600	13,600	13,600	66,560	905,216,000
29/08/2012	13,000	0.60 ▲	4.84	12,900	13,000	12,900	51,030	663,390,000
28/08/2012	12,400	0.50 ▲	4.20	12,000	12,400	12,000	68,620	850,888,000
27/08/2012	11,900	-0.10 ▼	-0.83	12,500	12,500	11,500	55,150	656,285,000
24/08/2012	12,000	0.50 ▲	4.35	11,000	12,000	11,000	112,730	1,352,760,000
23/08/2012	11,500	-0.60 ▼	-4.96	12,100	12,600	11,500	36,510	419,865,000
22/08/2012	12,100	-0.60 ▼	-4.72	12,400	12,600	12,100	90,350	1,093,235,000
21/08/2012	12,700	-0.60 ▼	-4.51	13,900	13,900	12,700	111,470	1,415,669,000
20/08/2012	13,300	0.60 ▲	4.72	13,300	13,300	13,300	56,610	752,913,000
17/08/2012	12,700	0.60 ▲	4.96	12,700	12,700	12,500	96,500	1,225,550,000
16/08/2012	12,100	0.50 ▲	4.31	12,000	12,100	11,900	70,630	854,623,000
15/08/2012	11,600	0.50 ▲	4.50	11,600	11,600	11,500	54,930	637,188,000
14/08/2012	11,100	0.50 ▲	4.72	10,700	11,100	10,700	28,370	314,907,000
13/08/2012	10,600	-0.40 ▼	-3.64	10,900	10,900	10,600	10,840	114,904,000
10/08/2012	11,000	-0.20 ▼	-1.79	11,300	11,300	11,000	1,300	14,300,000
09/08/2012	11,200	0.10 ▲	0.90	11,200	11,200	11,200	10	112,000
08/08/2012	11,100	-0.20 ▼	-1.77	11,000	11,200	11,000	2,500	27,750,000
07/08/2012	11,300	-0.10 ▼	-0.88	11,200	11,300	11,200	60	678,000
06/08/2012	11,400	0.40 ▲	3.64	11,200	11,400	11,000	10,750	122,550,000
03/08/2012	11,000	0.00 ■■	0.00	10,900	11,100	10,900	9,690	106,590,000
02/08/2012	11,000	0.10 ▲	0.92	10,500	11,100	10,500	40	440,000
01/08/2012	10,900	0.10 ▲	0.93	10,900	10,900	10,900	6,000	65,400,000
31/07/2012	10,800	-0.40 ▼	-3.57	11,000	11,000	10,800	3,500	37,800,000
30/07/2012	11,200	0.30 ▲	2.75	10,900	11,200	10,900	12,010	134,512,000
27/07/2012	10,900	0.00 ■■	0.00	11,300	11,300	10,900	29,520	321,768,000
26/07/2012	10,900	-0.30 ▼	-2.68	11,100	11,200	10,900	24,910	271,519,000
25/07/2012	11,200	-0.10 ▼	-0.88	11,000	11,200	10,900	11,800	132,160,000
24/07/2012	11,300	-0.10 ▼	-0.88	11,400	11,400	10,900	5,910	66,783,000
23/07/2012	11,400	0.00 ■■	0.00	11,200	11,600	11,000	32,480	370,272,000
20/07/2012	11,400	-0.60 ▼	-5.00	12,300	12,300	11,400	37,110	423,054,000
19/07/2012	12,000	0.10 ▲	0.84	11,800	12,000	11,400	15,680	188,160,000
18/07/2012	11,900	-0.10 ▼	-0.83	12,000	12,000	11,400	6,560	78,064,000
17/07/2012	12,000	0.00 ■■	0.00	11,900	12,400	11,900	2,710	32,520,000
16/07/2012	12,000	0.00 ■■	0.00	12,000	12,000	11,800	4,750	57,000,000
13/07/2012	12,000	0.50 ▲	4.35	11,500	12,000	11,500	22,270	267,240,000
12/07/2012	11,500	0.20 ▲	1.77	11,500	11,500	11,500	6,500	74,750,000
11/07/2012	11,300	0.30 ▲	2.73	10,600	11,400	10,600	1,440	16,272,000
10/07/2012	11,000	0.50 ▲	4.76	11,000	11,000	11,000	100	1,100,000
09/07/2012	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	7,240	76,020,000
06/07/2012	11,000	0.50 ▲	4.76	11,000	11,000	10,500	3,230	35,530,000
05/07/2012	10,500	0.50 ▲	5.00	9,900	10,500	9,700	2,850	29,925,000
04/07/2012	10,000	-0.20 ▼	-1.96	9,800	10,500	9,800	3,500	35,000,000
03/07/2012	10,200	-0.50 ▼	-4.67	10,300	10,300	10,200	4,960	50,592,000
02/07/2012	10,700	-0.50 ▼	-4.46	11,300	11,300	10,700	5,810	62,167,000
29/06/2012	11,200	0.00 ■■	0.00	11,500	11,500	11,200	6,570	73,584,000
28/06/2012	11,200	-0.50 ▼	-4.27	11,200	11,700	11,200	26,890	301,168,000
27/06/2012	11,700	0.00 ■■	0.00	12,000	12,000	11,600	10,490	122,733,000
26/06/2012	11,700	-0.60 ▼	-4.88	11,700	12,300	11,700	9,350	109,395,000
25/06/2012	12,300	-0.60 ▼	-4.65	13,300	13,300	12,300	4,390	53,997,000
22/06/2012	12,900	0.10 ▲	0.78	12,800	12,900	12,300	7,290	94,041,000
21/06/2012	12,800	-0.20 ▼	-1.54	12,500	13,200	12,500	6,530	83,584,000
20/06/2012	13,000	0.00 ■■	0.00	13,100	13,100	13,000	1,050	13,650,000
19/06/2012	13,000	0.00 ■■	0.00	13,300	13,300	12,600	28,460	369,980,000
18/06/2012	13,000	0.60 ▲	4.84	13,000	13,000	13,000	52,520	682,760,000
15/06/2012	12,400	0.50 ▲	4.20	12,000	12,400	11,900	28,130	348,812,000
14/06/2012	11,900	-0.40 ▼	-3.25	12,300	12,900	11,900	15,330	182,427,000
13/06/2012	12,300	-0.60 ▼	-4.65	12,700	13,000	12,300	22,610	278,103,000
12/06/2012	12,900	-0.60 ▼	-4.44	13,500	13,500	12,900	15,780	203,562,000
11/06/2012	13,500	0.30 ▲	2.27	13,500	13,600	12,800	29,690	400,815,000
08/06/2012	13,200	0.30 ▲	2.33	13,400	13,500	12,800	89,350	1,179,420,000
07/06/2012	12,900	0.60 ▲	4.88	12,600	12,900	12,400	49,180	634,422,000
06/06/2012	12,300	0.40 ▲	3.36	12,000	12,300	11,900	6,470	79,581,000
05/06/2012	11,900	0.50 ▲	4.39	11,000	11,900	11,000	15,310	182,189,000
04/06/2012	11,400	-0.50 ▼	-4.20	11,500	11,500	11,400	9,960	113,544,000
01/06/2012	11,900	-0.60 ▼	-4.80	12,100	12,600	11,900	44,460	529,074,000
31/05/2012	12,500	-0.60 ▼	-4.58	13,000	13,000	12,500	33,210	415,125,000
30/05/2012	13,100	-0.20 ▼	-1.50	13,600	13,600	12,900	750	9,825,000
29/05/2012	13,300	0.10 ▲	0.76	13,000	13,400	12,700	8,350	111,055,000
28/05/2012	13,200	-0.20 ▼	-1.49	13,900	13,900	13,200	7,910	104,412,000
25/05/2012	13,400	0.60 ▲	4.69	12,800	13,400	12,800	33,520	449,168,000
24/05/2012	12,800	-0.60 ▼	-4.48	12,900	13,000	12,800	29,780	381,184,000
23/05/2012	13,400	-0.70 ▼	-4.96	14,100	14,100	13,400	35,610	477,174,000
22/05/2012	14,100	0.20 ▲	1.44	14,500	14,500	13,500	58,400	823,440,000
21/05/2012	13,900	0.60 ▲	4.51	12,700	13,900	12,700	82,640	1,148,696,000
18/05/2012	13,300	-0.70 ▼	-5.00	13,300	13,300	13,300	3,070	40,831,000
17/05/2012	14,000	-0.70 ▼	-4.76	14,000	14,400	14,000	54,950	769,300,000
16/05/2012	14,700	-0.70 ▼	-4.55	14,700	14,800	14,700	24,310	357,357,000
15/05/2012	15,400	-0.80 ▼	-4.94	15,400	16,200	15,400	69,880	1,076,152,000
14/05/2012	16,200	-0.80 ▼	-4.71	17,300	17,300	16,200	13,250	214,650,000
11/05/2012	17,000	-0.50 ▼	-2.86	17,000	17,800	16,800	49,730	845,410,000
10/05/2012	17,500	-0.10 ▼	-0.57	18,400	18,400	16,800	148,140	2,592,450,000
09/05/2012	17,600	0.80 ▲	4.76	16,800	17,600	16,500	271,880	4,785,088,000
08/05/2012	16,800	0.80 ▲	5.00	16,800	16,800	16,700	129,280	2,171,904,000
07/05/2012	16,000	0.70 ▲	4.58	16,000	16,000	16,000	19,190	307,040,000
04/05/2012	15,300	0.70 ▲	4.79	15,200	15,300	14,900	66,520	1,017,756,000
03/05/2012	14,600	0.60 ▲	4.29	13,800	14,700	13,800	174,700	2,550,620,000
02/05/2012	14,000	-0.30 ▼	-2.10	15,000	15,000	14,000	144,070	2,016,980,000
27/04/2012	14,300	0.60 ▲	4.38	14,300	14,300	14,000	84,090	1,202,487,000
26/04/2012	13,700	0.60 ▲	4.58	13,600	13,700	13,300	80,090	1,097,233,000
25/04/2012	13,100	0.60 ▲	4.80	13,000	13,100	12,500	102,440	1,341,964,000
24/04/2012	12,500	0.30 ▲	2.46	12,200	12,500	11,700	53,950	674,375,000
23/04/2012	12,200	-0.60 ▼	-4.69	12,400	13,000	12,200	135,410	1,652,002,000
20/04/2012	12,800	0.60 ▲	4.92	12,800	12,800	12,300	88,840	1,137,152,000
19/04/2012	12,200	0.50 ▲	4.27	12,200	12,200	12,100	121,620	1,483,764,000
18/04/2012	11,700	0.50 ▲	4.46	11,600	11,700	11,600	153,600	1,797,120,000
17/04/2012	11,200	0.50 ▲	4.67	11,000	11,200	11,000	364,490	4,082,288,000
16/04/2012	10,700	-0.20 ▼	-1.83	11,000	11,000	10,700	30,990	331,593,000
13/04/2012	10,900	0.00 ■■	0.00	11,000	11,000	10,700	68,650	748,285,000
12/04/2012	10,900	0.00 ■■	0.00	11,000	11,100	10,600	132,860	1,448,174,000
11/04/2012	10,900	0.10 ▲	0.93	10,900	11,000	10,800	22,770	248,193,000
10/04/2012	10,800	-0.10 ▼	-0.92	11,000	11,100	10,800	123,620	1,335,096,000
09/04/2012	10,900	0.20 ▲	1.87	10,700	10,900	10,700	22,850	249,065,000
06/04/2012	10,700	-0.20 ▼	-1.83	11,100	11,100	10,700	33,520	358,664,000
05/04/2012	10,900	0.50 ▲	4.81	10,300	10,900	10,200	77,980	849,982,000
04/04/2012	10,400	-0.20 ▼	-1.89	10,400	10,600	10,400	61,280	637,312,000
03/04/2012	10,600	0.30 ▲	2.91	10,200	10,600	10,200	58,220	617,132,000
30/03/2012	10,300	-0.30 ▼	-2.83	10,300	10,800	10,200	28,090	289,327,000
29/03/2012	10,600	0.30 ▲	2.91	10,500	10,600	10,300	28,980	307,188,000
28/03/2012	10,300	-0.30 ▼	-2.83	10,100	10,300	10,100	9,370	96,511,000
27/03/2012	10,600	-0.50 ▼	-4.50	11,400	11,400	10,600	61,130	647,978,000
26/03/2012	11,100	0.40 ▲	3.74	11,100	11,200	10,700	122,980	1,365,078,000
23/03/2012	10,700	0.50 ▲	4.90	10,700	10,700	10,700	61,240	655,268,000
22/03/2012	10,200	0.40 ▲	4.08	10,200	10,200	10,200	23,420	238,884,000
21/03/2012	9,800	0.40 ▲	4.26	9,800	9,800	9,800	50	490,000
20/03/2012	9,400	0.40 ▲	4.44	9,400	9,400	9,400	12,510	117,594,000
19/03/2012	9,000	0.40 ▲	4.65	8,800	9,000	8,600	24,500	220,500,000
16/03/2012	8,600	-0.30 ▼	-3.37	8,800	8,800	8,600	19,310	166,066,000
15/03/2012	8,900	0.10 ▲	1.14	8,500	8,900	8,400	18,610	165,629,000
14/03/2012	8,800	-0.40 ▼	-4.35	8,800	9,200	8,800	16,210	142,648,000
13/03/2012	9,200	0.20 ▲	2.22	9,100	9,200	9,100	300	2,760,000
12/03/2012	9,000	-0.10 ▼	-1.10	9,000	9,400	8,700	28,160	253,440,000
09/03/2012	9,100	0.10 ▲	1.11	8,800	9,100	8,800	2,330	21,203,000
08/03/2012	9,000	-0.40 ▼	-4.26	9,500	9,500	9,000	18,040	162,360,000
07/03/2012	9,400	0.00 ■■	0.00	9,400	9,500	9,400	17,830	167,602,000
06/03/2012	9,400	-0.40 ▼	-4.08	10,200	10,200	9,400	8,220	77,268,000
05/03/2012	9,800	0.40 ▲	4.26	9,600	9,800	9,600	30,050	294,490,000
02/03/2012	9,400	0.10 ▲	1.08	9,000	9,500	9,000	8,770	82,438,000
01/03/2012	9,300	0.20 ▲	2.20	8,800	9,300	8,700	24,700	229,710,000
29/02/2012	9,100	-0.40 ▼	-4.21	9,200	9,200	9,100	11,020	100,282,000
28/02/2012	9,500	-0.40 ▼	-4.04	9,500	9,500	9,500	1,350	12,825,000
27/02/2012	9,900	0.10 ▲	1.02	9,500	9,900	9,400	9,570	94,743,000
24/02/2012	9,800	-0.50 ▼	-4.85	10,100	10,300	9,800	31,430	308,014,000
23/02/2012	10,300	0.00 ■■	0.00	9,800	10,600	9,800	2,730	28,119,000
22/02/2012	10,300	-0.50 ▼	-4.63	10,300	10,700	10,300	5,080	52,324,000
21/02/2012	10,800	-0.20 ▼	-1.82	10,800	10,800	10,500	4,430	47,844,000
20/02/2012	11,000	0.10 ▲	0.92	11,000	11,000	11,000	1,200	13,200,000
17/02/2012	10,900	0.30 ▲	2.83	10,600	10,900	10,600	50	545,000
16/02/2012	10,600	0.30 ▲	2.91	10,700	10,700	10,200	180	1,908,000
15/02/2012	10,300	0.40 ▲	4.04	9,900	10,300	9,900	53,990	556,097,000
14/02/2012	9,900	0.20 ▲	2.06	9,600	9,900	9,600	19,370	191,763,000
13/02/2012	9,700	0.20 ▲	2.11	9,800	9,800	9,600	15,920	154,424,000
10/02/2012	9,500	0.30 ▲	3.26	9,600	9,600	9,500	14,200	134,900,000
09/02/2012	9,200	0.40 ▲	4.55	8,400	9,200	8,400	33,190	305,348,000
08/02/2012	8,800	-0.40 ▼	-4.35	8,900	9,000	8,800	27,470	241,736,000
07/02/2012	9,200	-0.30 ▼	-3.16	9,500	9,500	9,200	6,000	55,200,000
06/02/2012	9,500	-0.40 ▼	-4.04	10,000	10,000	9,500	11,200	106,400,000
03/02/2012	9,900	0.40 ▲	4.21	9,700	9,900	9,700	20,500	202,950,000
02/02/2012	9,500	0.20 ▲	2.15	8,900	9,600	8,900	18,490	175,655,000
01/02/2012	9,300	0.40 ▲	4.49	9,300	9,300	9,300	28,910	268,863,000
31/01/2012	8,900	0.40 ▲	4.71	8,500	8,900	8,500	11,840	105,376,000
30/01/2012	8,500	0.40 ▲	4.94	8,500	8,500	8,500	880	7,480,000
20/01/2012	8,100	0.30 ▲	3.85	8,100	8,100	8,100	11,200	90,720,000
19/01/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,800	10,010	78,078,000
18/01/2012	7,500	0.30 ▲	4.17	7,500	7,500	7,500	5,800	43,500,000
17/01/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,200	28,830	207,576,000
16/01/2012	6,900	0.30 ▲	4.55	6,900	6,900	6,900	18,020	124,338,000
13/01/2012	6,600	0.30 ▲	4.76	6,600	6,600	6,600	6,260	41,316,000
12/01/2012	6,300	0.30 ▲	5.00	6,300	6,300	6,000	28,100	177,030,000
11/01/2012	6,000	0.10 ▲	1.69	6,000	6,000	5,900	37,880	227,280,000
10/01/2012	5,900	0.20 ▲	3.51	5,500	5,900	5,500	40,160	236,944,000
09/01/2012	5,700	-0.10 ▼	-1.72	5,600	6,000	5,600	69,400	395,580,000
06/01/2012	5,800	-0.30 ▼	-4.92	5,800	5,800	5,800	5,700	33,060,000
05/01/2012	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	10	61,000
04/01/2012	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	100	640,000
03/01/2012	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	10	67,000
30/12/2011	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	100	700,000
29/12/2011	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	10	73,000
28/12/2011	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	10	76,000
27/12/2011	7,900	-0.40 ▼	-4.82	7,900	7,900	7,900	5,000	39,500,000
26/12/2011	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	5,000	41,500,000
23/12/2011	8,700	-0.40 ▼	-4.40	8,700	8,700	8,700	10	87,000
22/12/2011	9,100	-0.40 ▼	-4.21	9,100	9,100	9,100	10	91,000
21/12/2011	9,500	-0.40 ▼	-4.04	9,500	9,500	9,500	10	95,000
20/12/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
19/12/2011	9,900	-0.50 ▼	-4.81	10,300	10,300	9,900	40	396,000
16/12/2011	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	10	104,000
15/12/2011	10,900	-0.50 ▼	-4.39	10,900	10,900	10,900	10	109,000
14/12/2011	11,400	-0.60 ▼	-5.00	11,400	11,400	11,400	50	570,000
13/12/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	2,500	32,000,000
01/01/1970	14,100	0.00 ■■	0.00	14,100	0	0	0	0

(ĐVT: 1,000 VNĐ)