Lịch sử giao dịch C47 - 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 Xây Dựng 47
Construction Joint Stock Company 47
Mã CK: C47 6.09 ▲ +0.06 (+0.99%) (cập nhật 23:00 21/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.xaydung47.vn

C47 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	6,090	0.06 ▲	0.99	6,030	6,380	5,950	1,100	6,699,000
20/11/2024	6,030	0.03 ▲	0.50	6,000	6,050	5,900	1,240	7,477,200
19/11/2024	6,000	0.00 ■■	0.00	6,000	6,100	6,000	140	840,000
18/11/2024	6,000	0.00 ■■	0.00	6,000	6,000	5,900	1,070	6,420,000
15/11/2024	6,000	-0.05 ▼	-0.83	6,050	6,050	6,000	13,280	79,680,000
14/11/2024	6,050	-0.04 ▼	-0.66	6,090	6,140	6,000	590	3,569,500
13/11/2024	6,090	0.00 ■■	0.00	6,090	6,090	6,000	4,730	28,805,700
12/11/2024	6,090	0.04 ▲	0.66	6,050	6,150	6,050	3,780	23,020,200
11/11/2024	6,050	-0.05 ▼	-0.83	6,100	6,100	6,000	2,320	14,036,000
08/11/2024	6,100	0.00 ■■	0.00	6,100	6,100	6,020	5,940	36,234,000
07/11/2024	6,100	-0.06 ▼	-0.98	6,160	6,150	6,050	280	1,708,000
06/11/2024	6,160	-0.01 ▼	-0.16	6,170	6,160	6,000	1,390	8,562,400
05/11/2024	6,170	0.17 ▲	2.76	6,000	6,400	6,070	1,990	12,278,300
04/11/2024	6,000	-0.10 ▼	-1.67	6,100	6,070	5,900	16,590	99,540,000
01/11/2024	6,100	-0.05 ▼	-0.82	6,150	6,100	6,070	150	915,000
31/10/2024	6,150	-0.01 ▼	-0.16	6,160	6,160	6,100	3,020	18,573,000
30/10/2024	6,160	0.00 ■■	0.00	6,160	6,180	6,080	2,770	17,063,200
29/10/2024	6,160	-0.04 ▼	-0.65	6,200	6,220	6,080	7,830	48,232,800
28/10/2024	6,200	-0.01 ▼	-0.16	6,210	6,230	6,070	3,390	21,018,000
25/10/2024	6,210	-0.01 ▼	-0.16	6,220	6,230	6,150	9,580	59,491,800
24/10/2024	6,220	-0.02 ▼	-0.32	6,240	6,260	6,200	4,280	26,621,600
23/10/2024	6,240	0.02 ▲	0.32	6,220	6,250	6,220	3,620	22,588,800
22/10/2024	6,220	0.00 ■■	0.00	6,220	6,400	6,110	4,570	28,425,400
21/10/2024	6,220	-0.02 ▼	-0.32	6,240	6,240	6,220	1,200	7,464,000
18/10/2024	6,240	0.04 ▲	0.64	6,200	6,240	6,180	3,700	23,088,000
17/10/2024	6,200	0.02 ▲	0.32	6,180	6,220	6,150	4,820	29,884,000
16/10/2024	6,180	0.00 ■■	0.00	6,180	6,250	6,170	4,110	25,399,800
15/10/2024	6,180	-0.01 ▼	-0.16	6,190	6,270	6,180	17,400	107,532,000
14/10/2024	6,190	-0.01 ▼	-0.16	6,200	6,200	6,010	4,140	25,626,600
11/10/2024	6,200	0.05 ▲	0.81	6,150	6,290	6,150	12,940	80,228,000
10/10/2024	6,150	0.05 ▲	0.81	6,100	6,150	6,050	6,880	42,312,000
09/10/2024	6,100	0.02 ▲	0.33	6,080	6,100	6,050	6,830	41,663,000
08/10/2024	6,080	0.02 ▲	0.33	6,060	6,160	5,650	2,990	18,179,200
07/10/2024	6,060	0.00 ■■	0.00	6,060	6,150	5,950	4,070	24,664,200
04/10/2024	6,060	-0.03 ▼	-0.50	6,090	6,150	6,000	2,940	17,816,400
03/10/2024	6,090	-0.01 ▼	-0.16	6,100	6,150	6,020	5,010	30,510,900
02/10/2024	6,100	0.05 ▲	0.82	6,050	6,100	5,990	5,180	31,598,000
01/10/2024	6,050	0.05 ▲	0.83	6,000	6,140	6,000	2,370	14,338,500
30/09/2024	6,000	0.00 ■■	0.00	6,000	6,010	5,900	3,000	18,000,000
27/09/2024	6,000	-0.06 ▼	-1.00	6,060	6,190	6,000	5,610	33,660,000
26/09/2024	6,060	-0.01 ▼	-0.17	6,070	6,100	6,060	4,340	26,300,400
25/09/2024	6,070	-0.01 ▼	-0.16	6,080	6,140	6,050	7,400	44,918,000
24/09/2024	6,080	0.02 ▲	0.33	6,060	6,190	6,060	4,180	25,414,400
23/09/2024	6,060	-0.04 ▼	-0.66	6,100	6,190	6,050	7,130	43,207,800
20/09/2024	6,100	-0.10 ▼	-1.64	6,200	6,240	6,100	6,920	42,212,000
19/09/2024	6,200	0.15 ▲	2.42	6,050	6,290	6,050	10,230	63,426,000
18/09/2024	6,050	0.02 ▲	0.33	6,030	6,140	6,010	11,820	71,511,000
17/09/2024	6,030	0.01 ▲	0.17	6,020	6,130	6,010	6,490	39,134,700
16/09/2024	6,020	0.02 ▲	0.33	6,000	6,160	5,950	9,950	59,899,000
13/09/2024	6,000	0.11 ▲	1.83	5,890	6,000	5,890	16,450	98,700,000
12/09/2024	5,890	0.10 ▲	1.70	5,790	5,920	5,800	140	824,600
11/09/2024	5,790	-0.01 ▼	-0.17	5,800	5,790	5,700	1,310	7,584,900
10/09/2024	5,800	0.01 ▲	0.17	5,790	5,900	5,700	2,610	15,138,000
09/09/2024	5,790	-0.17 ▼	-2.94	5,960	5,960	5,550	6,100	35,319,000
06/09/2024	5,960	0.06 ▲	1.01	5,900	6,000	5,890	1,160	6,913,600
05/09/2024	5,900	-0.10 ▼	-1.69	6,000	5,930	5,840	1,900	11,210,000
04/09/2024	6,000	0.02 ▲	0.33	5,980	6,150	5,800	2,070	12,420,000
30/08/2024	5,980	0.08 ▲	1.34	5,900	6,130	5,860	3,150	18,837,000
29/08/2024	5,900	-0.05 ▼	-0.85	5,950	6,000	5,900	1,790	10,561,000
28/08/2024	5,950	-0.05 ▼	-0.84	6,000	6,000	5,910	2,260	13,447,000
27/08/2024	6,000	0.01 ▲	0.17	5,990	6,210	5,860	790	4,740,000
26/08/2024	5,990	-0.03 ▼	-0.50	6,020	6,020	5,990	680	4,073,200
23/08/2024	6,020	-0.07 ▼	-1.16	6,090	6,090	5,860	3,100	18,662,000
22/08/2024	6,090	0.04 ▲	0.66	6,050	6,150	6,000	3,570	21,741,300
21/08/2024	6,050	0.08 ▲	1.32	5,970	6,050	5,890	6,960	42,108,000
20/08/2024	5,970	0.02 ▲	0.34	5,950	5,970	5,700	5,900	35,223,000
19/08/2024	5,950	-0.05 ▼	-0.84	6,000	6,000	5,880	620	3,689,000
16/08/2024	6,000	0.00 ■■	0.00	6,000	6,050	5,800	4,320	25,920,000
15/08/2024	6,000	0.00 ■■	0.00	6,000	6,000	5,800	1,150	6,900,000
14/08/2024	6,000	0.15 ▲	2.50	5,850	6,000	5,800	1,690	10,140,000
13/08/2024	5,850	0.05 ▲	0.85	5,800	5,880	5,800	5,280	30,888,000
12/08/2024	5,800	0.00 ■■	0.00	5,800	5,900	5,800	12,630	73,254,000
09/08/2024	5,800	-0.09 ▼	-1.55	5,890	5,900	5,720	2,440	14,152,000
08/08/2024	5,890	0.11 ▲	1.87	5,780	5,890	5,720	4,230	24,914,700
07/08/2024	5,780	0.00 ■■	0.00	5,780	5,980	5,780	6,840	39,535,200
06/08/2024	5,780	0.12 ▲	2.08	5,660	5,800	5,630	2,700	15,606,000
05/08/2024	5,660	-0.14 ▼	-2.47	5,800	5,990	5,650	1,440	8,150,400
02/08/2024	5,800	0.07 ▲	1.21	5,730	6,000	5,650	1,790	10,382,000
01/08/2024	5,730	-0.28 ▼	-4.89	6,010	6,010	5,720	2,090	11,975,700
31/07/2024	6,010	-0.06 ▼	-1.00	6,070	6,070	5,660	2,200	13,222,000
30/07/2024	6,070	-0.02 ▼	-0.33	6,090	6,090	6,000	1,400	8,498,000
29/07/2024	6,090	0.05 ▲	0.82	6,040	6,460	6,010	2,650	16,138,500
26/07/2024	6,040	-0.01 ▼	-0.17	6,050	6,100	6,020	1,240	7,489,600
25/07/2024	6,050	0.00 ■■	0.00	6,050	6,070	5,900	4,650	28,132,500
24/07/2024	6,050	-0.04 ▼	-0.66	6,090	6,090	6,000	1,900	11,495,000
23/07/2024	6,090	0.01 ▲	0.16	6,080	6,140	6,030	3,700	22,533,000
22/07/2024	6,080	-0.07 ▼	-1.15	6,150	6,160	6,010	8,680	52,774,400
19/07/2024	6,150	-0.10 ▼	-1.63	6,250	6,250	6,150	4,090	25,153,500
18/07/2024	6,250	0.10 ▲	1.60	6,150	6,250	6,150	9,290	58,062,500
17/07/2024	6,150	-0.11 ▼	-1.79	6,260	6,250	6,130	6,050	37,207,500
16/07/2024	6,260	0.07 ▲	1.12	6,190	6,390	6,110	1,510	9,452,600
15/07/2024	6,190	-0.10 ▼	-1.62	6,290	6,460	6,150	6,120	37,882,800
12/07/2024	6,290	-0.02 ▼	-0.32	6,310	6,400	6,290	15,680	98,627,200
11/07/2024	6,310	0.21 ▲	3.33	6,100	6,350	6,100	27,980	176,553,800
10/07/2024	6,100	-0.13 ▼	-2.13	6,230	6,230	6,100	10,830	66,063,000
09/07/2024	6,230	0.07 ▲	1.12	6,160	6,280	6,170	9,450	58,873,500
08/07/2024	6,160	0.37 ▲	6.01	5,790	6,190	5,800	27,800	171,248,000
05/07/2024	5,790	0.04 ▲	0.69	5,750	5,840	5,660	5,840	33,813,600
04/07/2024	5,750	0.08 ▲	1.39	5,670	5,800	5,500	6,050	34,787,500
03/07/2024	5,670	0.00 ■■	0.00	5,670	5,700	5,640	1,140	6,463,800
02/07/2024	5,670	0.00 ■■	0.00	5,670	5,670	5,630	4,130	23,417,100
01/07/2024	5,670	-0.01 ▼	-0.18	5,680	5,690	5,610	3,190	18,087,300
28/06/2024	5,680	-0.02 ▼	-0.35	5,700	5,740	5,560	3,340	18,971,200
27/06/2024	5,700	-0.02 ▼	-0.35	5,720	5,790	5,660	1,450	8,265,000
26/06/2024	5,720	0.00 ■■	0.00	5,720	5,770	5,600	2,050	11,726,000
25/06/2024	5,720	-0.03 ▼	-0.52	5,750	5,750	5,350	6,800	38,896,000
24/06/2024	5,750	0.02 ▲	0.35	5,730	5,840	5,740	2,930	16,847,500
21/06/2024	5,730	0.12 ▲	2.09	5,610	5,750	5,610	2,850	16,330,500
20/06/2024	5,610	-0.02 ▼	-0.36	5,630	5,700	5,600	11,370	63,785,700
19/06/2024	5,630	-0.07 ▼	-1.24	5,700	5,730	5,570	7,560	42,562,800
18/06/2024	5,700	-0.04 ▼	-0.70	5,740	5,750	5,650	8,400	47,880,000
17/06/2024	5,740	-0.10 ▼	-1.74	5,840	5,840	5,730	6,360	36,506,400
14/06/2024	5,840	-0.06 ▼	-1.03	5,900	5,900	5,840	3,630	21,199,200
13/06/2024	5,900	0.00 ■■	0.00	5,900	6,000	5,850	5,960	35,164,000
12/06/2024	5,900	0.02 ▲	0.34	5,880	5,930	5,820	4,100	24,190,000
11/06/2024	5,880	-0.07 ▼	-1.19	5,950	5,990	5,880	13,930	81,908,400
10/06/2024	5,950	-0.05 ▼	-0.84	6,000	6,040	5,950	7,530	44,803,500
07/06/2024	6,000	-0.04 ▼	-0.67	6,040	6,040	5,940	9,950	59,700,000
06/06/2024	6,040	0.04 ▲	0.66	6,000	6,050	5,960	17,470	105,518,800
05/06/2024	6,000	0.00 ■■	0.00	6,000	6,070	5,990	9,310	55,860,000
04/06/2024	6,000	-0.05 ▼	-0.83	6,050	6,050	5,960	9,790	58,740,000
03/06/2024	6,050	0.00 ■■	0.00	6,050	6,050	5,980	7,390	44,709,500
31/05/2024	6,050	0.02 ▲	0.33	6,030	6,070	5,990	4,310	26,075,500
30/05/2024	6,030	0.02 ▲	0.33	6,010	6,040	5,920	6,860	41,365,800
29/05/2024	6,010	0.06 ▲	1.00	5,950	6,070	5,910	10,910	65,569,100
28/05/2024	5,950	-0.08 ▼	-1.34	6,030	6,060	5,900	5,600	33,320,000
27/05/2024	6,030	0.00 ■■	0.00	6,030	6,070	5,860	1,590	9,587,700
24/05/2024	6,030	0.01 ▲	0.17	6,020	6,150	5,950	6,710	40,461,300
23/05/2024	6,020	-0.13 ▼	-2.16	6,150	6,250	6,020	5,950	35,819,000
22/05/2024	6,150	0.02 ▲	0.33	6,130	6,270	6,100	10,710	65,866,500
21/05/2024	6,130	-0.03 ▼	-0.49	6,160	6,290	6,100	8,420	51,614,600
20/05/2024	6,160	-0.01 ▼	-0.16	6,170	6,200	6,150	2,730	16,816,800
17/05/2024	6,170	-0.02 ▼	-0.32	6,190	6,290	6,100	2,990	18,448,300
16/05/2024	6,190	0.00 ■■	0.00	6,190	6,390	6,150	5,330	32,992,700
15/05/2024	6,190	0.36 ▲	5.82	5,830	6,230	5,830	9,330	57,752,700
14/05/2024	5,830	0.02 ▲	0.34	5,810	5,860	5,810	6,740	39,294,200
13/05/2024	5,810	0.01 ▲	0.17	5,800	5,840	5,750	4,360	25,331,600
10/05/2024	5,800	-0.04 ▼	-0.69	5,840	5,840	5,730	1,330,000	7,714,000,000
09/05/2024	5,840	0.04 ▲	0.68	5,800	5,840	5,750	6,350	37,084,000
08/05/2024	5,800	0.00 ■■	0.00	5,800	5,850	5,720	4,250	24,650,000
02/05/2024	5,600	-0.06 ▼	-1.07	5,660	5,700	5,410	5,500	30,800,000
26/04/2024	5,660	-0.12 ▼	-2.12	5,780	5,790	5,650	5,270	29,828,200
25/04/2024	5,780	-0.04 ▼	-0.69	5,820	5,900	5,700	1,530	8,843,400
24/04/2024	5,820	0.12 ▲	2.06	5,700	5,850	5,700	11,710	68,152,200
23/04/2024	5,700	0.02 ▲	0.35	5,680	5,880	5,640	1,990	11,343,000
22/04/2024	5,680	0.17 ▲	2.99	5,510	5,680	5,520	8,160	46,348,800
19/04/2024	5,510	-0.24 ▼	-4.36	5,750	5,700	5,380	16,320	89,923,200
17/04/2024	5,750	0.05 ▲	0.87	5,700	5,990	5,660	7,930	45,597,500
16/04/2024	5,700	-0.10 ▼	-1.75	5,800	5,800	5,420	10,420	59,394,000
15/04/2024	5,800	-0.10 ▼	-1.72	5,900	6,000	5,800	9,710	56,318,000
12/04/2024	5,900	-0.03 ▼	-0.51	5,930	5,990	5,880	16,650	98,235,000
11/04/2024	5,930	-0.09 ▼	-1.52	6,020	6,000	5,890	17,370	103,004,100
10/04/2024	6,020	0.01 ▲	0.17	6,010	6,070	5,980	12,840	77,296,800
09/04/2024	6,010	-0.04 ▼	-0.67	6,050	6,080	5,990	16,300	97,963,000
08/04/2024	6,050	-0.05 ▼	-0.83	6,100	6,250	6,000	10,500	63,525,000
05/04/2024	6,240	-0.20 ▼	-3.21	6,440	6,390	6,060	10,160	63,398,400
04/04/2024	6,440	-0.08 ▼	-1.24	6,520	6,560	6,380	15,780	101,623,200
03/04/2024	6,520	0.00 ■■	0.00	6,520	6,620	6,400	27,530	179,495,600
02/04/2024	6,520	-0.10 ▼	-1.53	6,620	6,660	6,500	22,490	146,634,800
01/04/2024	6,620	-0.06 ▼	-0.91	6,680	6,670	6,580	14,350	94,997,000
29/03/2024	6,680	0.01 ▲	0.15	6,670	6,680	6,620	13,050	87,174,000
28/03/2024	6,670	-0.01 ▼	-0.15	6,680	6,770	6,640	19,000	126,730,000
27/03/2024	6,680	-0.02 ▼	-0.30	6,700	6,710	6,650	7,450	49,766,000
26/03/2024	6,700	-0.03 ▼	-0.45	6,730	6,750	6,650	9,220	61,774,000
25/03/2024	6,730	-0.07 ▼	-1.04	6,800	6,760	6,700	7,300	49,129,000
22/03/2024	6,800	0.00 ■■	0.00	6,800	6,950	6,740	11,310	76,908,000
21/03/2024	6,800	0.10 ▲	1.47	6,700	6,820	6,710	16,930	115,124,000
20/03/2024	6,700	0.05 ▲	0.75	6,650	6,740	6,650	5,260	35,242,000
19/03/2024	6,650	-0.05 ▼	-0.75	6,700	6,700	6,650	5,650	37,572,500
18/03/2024	6,700	-0.04 ▼	-0.60	6,740	6,740	6,640	14,460	96,882,000
15/03/2024	6,740	-0.01 ▼	-0.15	6,750	6,800	6,690	8,070	54,391,800
14/03/2024	6,750	0.00 ■■	0.00	6,750	6,780	6,700	14,250	96,187,500
13/03/2024	6,750	0.06 ▲	0.89	6,690	6,750	6,660	15,460	104,355,000
12/03/2024	6,690	-0.03 ▼	-0.45	6,720	6,720	6,670	9,200	61,548,000
11/03/2024	6,720	0.00 ■■	0.00	6,720	6,740	6,680	15,460	103,891,200
08/03/2024	6,720	-0.02 ▼	-0.30	6,740	6,760	6,700	6,900	46,368,000
07/03/2024	6,740	-0.04 ▼	-0.59	6,780	6,810	6,710	4,850	32,689,000
06/03/2024	6,750	-0.04 ▼	-0.59	6,790	6,820	6,750	2,470	16,672,500
05/03/2024	6,790	0.07 ▲	1.03	6,720	6,890	6,720	12,050	81,819,500
04/03/2024	6,720	0.03 ▲	0.45	6,690	6,780	6,680	15,150	101,808,000
01/03/2024	6,690	-0.10 ▼	-1.49	6,790	6,840	6,670	33,340	223,044,600
29/02/2024	6,790	-0.06 ▼	-0.88	6,850	6,870	6,750	11,080	75,233,200
28/02/2024	6,850	0.06 ▲	0.88	6,790	6,930	6,770	12,030	82,405,500
27/02/2024	6,790	-0.01 ▼	-0.15	6,800	6,940	6,750	32,520	220,810,800
26/02/2024	6,800	-0.05 ▼	-0.74	6,850	6,900	6,760	7,160	48,688,000
23/02/2024	6,850	-0.11 ▼	-1.61	6,960	6,990	6,850	8,660	59,321,000
22/02/2024	6,960	0.01 ▲	0.14	6,950	7,010	6,650	18,440	128,342,400
21/02/2024	6,950	-0.04 ▼	-0.58	6,990	6,980	6,930	6,360	44,202,000
20/02/2024	6,990	-0.05 ▼	-0.72	7,040	7,040	6,900	8,670	60,603,300
19/02/2024	7,040	0.07 ▲	0.99	6,970	7,060	6,990	15,920	112,076,800
16/02/2024	6,970	0.03 ▲	0.43	6,940	7,090	6,940	13,850	96,534,500
15/02/2024	6,940	0.00 ■■	0.00	6,940	7,020	6,940	7,730	53,646,200
07/02/2024	6,940	0.16 ▲	2.31	6,780	7,100	6,780	13,450	93,343,000
06/02/2024	6,780	0.03 ▲	0.44	6,750	6,800	6,700	3,230	21,899,400
05/02/2024	6,750	-0.04 ▼	-0.59	6,790	6,790	6,740	2,820	19,035,000
02/02/2024	6,790	0.06 ▲	0.88	6,730	6,800	6,730	3,580	24,308,200
01/02/2024	6,730	0.02 ▲	0.30	6,710	6,750	6,600	5,680	38,226,400
31/01/2024	6,710	-0.05 ▼	-0.75	6,760	6,800	6,710	8,650	58,041,500
30/01/2024	6,760	0.00 ■■	0.00	6,760	6,800	6,750	6,230	42,114,800
29/01/2024	6,760	-0.09 ▼	-1.33	6,850	6,850	6,750	11,220	75,847,200
19/01/2024	6,830	0.03 ▲	0.44	6,800	7,000	6,770	7,940	54,230,200
18/01/2024	6,800	-0.04 ▼	-0.59	6,840	6,870	6,710	4,170	28,356,000
17/01/2024	6,840	0.02 ▲	0.29	6,820	6,890	6,750	3,690	25,239,600
16/01/2024	6,820	0.02 ▲	0.29	6,800	6,820	6,720	2,340	15,958,800
15/01/2024	6,800	-0.02 ▼	-0.29	6,820	6,840	6,660	8,300	56,440,000
12/01/2024	6,820	-0.14 ▼	-2.05	6,960	6,950	6,810	13,470	91,865,400
11/01/2024	6,960	0.01 ▲	0.14	6,950	7,100	6,950	5,260	36,609,600
10/01/2024	6,950	-0.15 ▼	-2.16	7,100	7,100	6,950	16,520	114,814,000
09/01/2024	7,100	0.03 ▲	0.42	7,070	7,190	7,050	3,180	22,578,000
08/01/2024	7,070	0.07 ▲	0.99	7,000	7,260	6,960	19,920	140,834,400
05/01/2024	7,000	-0.08 ▼	-1.14	7,080	7,070	7,000	10,230	71,610,000
04/01/2024	7,080	-0.04 ▼	-0.56	7,120	7,120	7,040	11,650	82,482,000
03/01/2024	7,120	0.08 ▲	1.12	7,040	7,130	6,660	8,430	60,021,600
02/01/2024	7,040	0.04 ▲	0.57	7,000	7,190	7,000	9,320	65,612,800
29/12/2023	7,000	0.18 ▲	2.57	6,820	7,000	6,820	7,480	52,360,000
28/12/2023	6,820	0.04 ▲	0.59	6,780	6,860	6,680	8,500	57,970,000
27/12/2023	6,780	0.03 ▲	0.44	6,750	6,800	6,750	7,010	47,527,800
26/12/2023	6,750	0.03 ▲	0.44	6,720	6,800	6,720	5,990	40,432,500
25/12/2023	6,720	0.02 ▲	0.30	6,700	6,800	6,700	6,740	45,292,800
22/12/2023	6,700	-0.03 ▼	-0.45	6,730	6,750	6,700	4,950	33,165,000
21/12/2023	6,730	-0.02 ▼	-0.30	6,750	6,750	6,660	4,470	30,083,100
20/12/2023	6,750	0.04 ▲	0.59	6,710	6,800	6,690	4,380	29,565,000
19/12/2023	6,710	0.00 ■■	0.00	6,710	6,900	6,660	3,160	21,203,600
18/12/2023	6,710	0.01 ▲	0.15	6,700	6,710	6,610	6,680	44,822,800
15/12/2023	6,700	-0.10 ▼	-1.49	6,800	6,880	6,600	15,180	101,706,000
14/12/2023	6,800	-0.30 ▼	-4.41	7,100	7,090	6,800	8,680	59,024,000
13/12/2023	6,920	-0.18 ▼	-2.60	7,100	0	0	10,340	71,552,800
12/12/2023	7,100	0.02 ▲	0.28	7,080	7,150	7,050	7,570	53,747,000
11/12/2023	7,080	-0.02 ▼	-0.28	7,100	7,120	7,050	16,060	113,704,800
08/12/2023	7,100	-0.10 ▼	-1.41	7,200	7,200	7,080	17,110	121,481,000
07/12/2023	7,200	0.02 ▲	0.28	7,180	7,200	7,060	30,990	223,128,000
06/12/2023	7,180	0.00 ■■	0.00	7,180	7,290	7,150	15,180	108,992,400
05/12/2023	7,180	-0.09 ▼	-1.25	7,270	7,270	7,160	17,150	123,137,000
04/12/2023	7,270	0.12 ▲	1.65	7,150	7,340	7,180	27,730	201,597,100
01/12/2023	7,150	-0.26 ▼	-3.64	7,410	7,410	7,120	12,960	92,664,000
30/11/2023	7,200	-0.21 ▼	-2.92	7,410	7,410	7,120	34,400	247,680,000
29/11/2023	7,410	-0.09 ▼	-1.21	7,500	7,740	7,240	40,490	300,030,900
28/11/2023	8,200	0.29 ▲	3.54	7,910	8,450	8,010	92,980	762,436,000
27/11/2023	7,910	0.51 ▲	6.45	7,400	7,910	7,500	86,620	685,164,200
24/11/2023	7,400	0.06 ▲	0.81	7,340	7,450	7,340	52,040	385,096,000
23/11/2023	7,340	0.06 ▲	0.82	7,280	7,500	7,300	36,500	267,910,000
22/11/2023	7,280	0.14 ▲	1.92	7,140	7,300	7,150	30,090	219,055,200
21/11/2023	7,140	0.04 ▲	0.56	7,100	7,170	7,030	7,270	51,907,800
20/11/2023	7,100	-0.05 ▼	-0.70	7,150	7,130	6,850	10,260	72,846,000
17/11/2023	7,150	0.01 ▲	0.14	7,140	7,380	7,060	11,550	82,582,500
16/11/2023	7,140	-0.16 ▼	-2.24	7,300	7,280	7,050	13,110	93,605,400
15/11/2023	7,300	0.26 ▲	3.56	7,040	7,300	7,000	23,660	172,718,000
14/11/2023	7,040	0.00 ■■	0.00	7,040	7,300	7,000	19,340	136,153,600
13/11/2023	7,040	0.41 ▲	5.82	6,630	7,040	6,750	31,420	221,196,800
10/11/2023	6,630	0.14 ▲	2.11	6,490	6,670	6,410	16,410	108,798,300
09/11/2023	6,490	0.11 ▲	1.69	6,380	6,500	6,380	12,520	81,254,800
08/11/2023	6,380	0.18 ▲	2.82	6,200	6,390	6,240	22,620	144,315,600
07/11/2023	6,200	-0.10 ▼	-1.61	6,300	6,390	6,110	7,250	44,950,000
06/11/2023	6,300	-0.10 ▼	-1.59	6,400	6,400	6,250	9,250	58,275,000
03/11/2023	6,400	0.01 ▲	0.16	6,390	6,440	6,300	4,900	31,360,000
02/11/2023	6,390	0.24 ▲	3.76	6,150	6,410	6,150	5,320	33,994,800
01/11/2023	6,150	0.07 ▲	1.14	6,080	6,150	6,000	10,390	63,898,500
31/10/2023	6,080	-0.07 ▼	-1.15	6,150	6,250	6,000	14,220	86,457,600
30/10/2023	6,150	-0.07 ▼	-1.14	6,220	6,250	6,150	8,950	55,042,500
27/10/2023	6,220	-0.13 ▼	-2.09	6,350	6,500	6,200	8,080	50,257,600
26/10/2023	6,350	-0.30 ▼	-4.72	6,650	6,650	6,190	20,280	128,778,000
25/10/2023	6,650	0.05 ▲	0.75	6,600	6,700	6,580	22,760	151,354,000
24/10/2023	6,600	0.00 ■■	0.00	6,600	6,650	6,590	9,090	59,994,000
23/10/2023	6,600	-0.01 ▼	-0.15	6,610	6,730	6,550	3,380	22,308,000
20/10/2023	6,610	0.05 ▲	0.76	6,560	6,640	6,550	15,020	99,282,200
19/10/2023	6,560	-0.09 ▼	-1.37	6,650	6,650	6,510	14,280	93,676,800
18/10/2023	6,650	-0.20 ▼	-3.01	6,850	6,890	6,650	12,450	82,792,500
17/10/2023	6,850	0.05 ▲	0.73	6,800	6,930	6,800	4,650	31,852,500
16/10/2023	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	3,650	24,820,000
13/10/2023	6,900	-0.06 ▼	-0.87	6,960	6,960	6,800	3,060	21,114,000
12/10/2023	6,960	0.00 ■■	0.00	6,960	6,990	6,910	8,190	57,002,400
11/10/2023	6,960	-0.01 ▼	-0.14	6,970	6,980	6,810	5,740	39,950,400
10/10/2023	6,970	0.07 ▲	1.00	6,900	7,000	6,870	11,850	82,594,500
09/10/2023	6,900	0.00 ■■	0.00	6,900	6,970	6,860	9,560	65,964,000
06/10/2023	6,900	0.00 ■■	0.00	6,900	6,940	6,700	10,310	71,139,000
05/10/2023	6,900	-0.06 ▼	-0.87	6,960	7,050	6,880	4,490	30,981,000
04/10/2023	6,960	0.01 ▲	0.14	6,950	6,990	6,850	12,000	83,520,000
03/10/2023	6,950	-0.14 ▼	-2.01	7,090	7,050	6,900	15,900	110,505,000
02/10/2023	7,090	0.08 ▲	1.13	7,010	7,140	7,000	8,610	61,044,900
29/09/2023	7,010	-0.09 ▼	-1.28	7,100	7,100	7,000	13,790	96,667,900
28/09/2023	7,100	0.10 ▲	1.41	7,000	7,150	6,950	18,950	134,545,000
27/09/2023	7,000	0.02 ▲	0.29	6,980	7,090	6,850	18,130	126,910,000
26/09/2023	6,980	0.08 ▲	1.15	6,900	7,000	6,880	34,140	238,297,200
22/09/2023	7,130	-0.17 ▼	-2.38	7,300	7,280	7,010	23,070	164,489,100
21/09/2023	7,300	0.01 ▲	0.14	7,290	7,350	7,250	14,870	108,551,000
20/09/2023	7,290	0.14 ▲	1.92	7,150	7,310	7,110	19,190	139,895,100
19/09/2023	7,150	0.00 ■■	0.00	7,150	7,180	7,060	17,550	125,482,500
18/09/2023	7,150	-0.13 ▼	-1.82	7,280	7,340	7,130	8,540	61,061,000
15/09/2023	7,280	0.00 ■■	0.00	7,280	7,350	7,160	7,100	51,688,000
14/09/2023	7,280	-0.14 ▼	-1.92	7,420	7,470	7,250	18,610	135,480,800
13/09/2023	7,420	0.05 ▲	0.67	7,370	7,590	7,300	28,300	209,986,000
12/09/2023	7,370	0.07 ▲	0.95	7,300	7,400	7,300	20,220	149,021,400
11/09/2023	7,300	-0.28 ▼	-3.84	7,580	7,690	7,300	29,700	216,810,000
08/09/2023	7,580	-0.01 ▼	-0.13	7,590	7,720	7,520	26,200	198,596,000
07/09/2023	7,590	0.09 ▲	1.19	7,500	7,690	7,510	18,910	143,526,900
06/09/2023	7,500	-0.02 ▼	-0.27	7,520	7,600	7,420	23,630	177,225,000
05/09/2023	7,520	0.18 ▲	2.39	7,340	7,560	7,360	15,150	113,928,000
31/08/2023	7,340	0.00 ■■	0.00	7,340	7,440	7,300	24,150	177,261,000
30/08/2023	7,340	-0.01 ▼	-0.14	7,350	7,470	7,320	14,410	105,769,400
29/08/2023	7,350	-0.02 ▼	-0.27	7,370	7,440	7,300	16,780	123,333,000
28/08/2023	7,370	-0.01 ▼	-0.14	7,380	7,400	7,300	16,040	118,214,800
25/08/2023	7,380	-0.02 ▼	-0.27	7,400	7,430	7,370	17,240	127,231,200
24/08/2023	7,400	0.11 ▲	1.49	7,290	7,400	7,290	13,270	98,198,000
23/08/2023	7,290	0.02 ▲	0.27	7,270	7,500	7,280	16,550	120,649,500
22/08/2023	7,270	0.01 ▲	0.14	7,260	7,400	7,060	27,260	198,180,200
21/08/2023	7,260	-0.32 ▼	-4.41	7,580	7,580	7,160	33,040	239,870,400
18/08/2023	7,580	-0.56 ▼	-7.39	8,140	8,100	7,580	65,050	493,079,000
17/08/2023	8,140	-0.06 ▼	-0.74	8,200	8,270	8,120	23,910	194,627,400
16/08/2023	8,200	0.00 ■■	0.00	8,200	8,250	8,130	14,460	118,572,000
15/08/2023	8,200	-0.03 ▼	-0.37	8,230	8,300	8,100	26,490	217,218,000
14/08/2023	8,230	0.03 ▲	0.36	8,200	8,300	8,150	28,380	233,567,400
11/08/2023	8,200	-0.08 ▼	-0.98	8,280	8,300	8,020	29,080	238,456,000
10/08/2023	8,280	-0.01 ▼	-0.12	8,290	8,570	8,280	53,950	446,706,000
09/08/2023	8,290	0.15 ▲	1.81	8,140	8,290	8,110	56,700	470,043,000
08/08/2023	8,140	0.01 ▲	0.12	8,130	8,320	8,140	50,510	411,151,400
07/08/2023	8,130	0.03 ▲	0.37	8,100	8,210	8,100	38,760	315,118,800
04/08/2023	8,100	0.12 ▲	1.48	7,980	8,130	7,980	29,020	235,062,000
03/08/2023	7,980	-0.18 ▼	-2.26	8,160	8,170	7,980	50,640	404,107,200
02/08/2023	8,160	-0.04 ▼	-0.49	8,200	8,380	8,110	26,820	218,851,200
01/08/2023	8,200	-0.02 ▼	-0.24	8,220	8,540	8,200	59,610	488,802,000
31/07/2023	8,220	0.12 ▲	1.46	8,100	8,300	8,110	65,300	536,766,000
28/07/2023	8,100	0.10 ▲	1.23	8,000	8,180	8,000	48,840	395,604,000
27/07/2023	8,000	-0.06 ▼	-0.75	8,060	8,150	7,980	51,410	411,280,000
26/07/2023	8,060	-0.02 ▼	-0.25	8,080	8,120	8,010	27,810	224,148,600
25/07/2023	8,080	-0.01 ▼	-0.12	8,090	8,190	8,060	35,560	287,324,800
24/07/2023	8,090	0.08 ▲	0.99	8,010	8,260	7,960	63,950	517,355,500
21/07/2023	8,010	0.00 ■■	0.00	8,010	8,060	7,960	29,040	232,610,400
20/07/2023	8,010	-0.01 ▼	-0.12	8,020	8,140	7,950	20,250	162,202,500
19/07/2023	8,020	0.02 ▲	0.25	8,000	8,290	8,020	58,120	466,122,400
18/07/2023	8,000	-0.03 ▼	-0.38	8,030	8,040	7,940	21,500	172,000,000
17/07/2023	8,030	0.00 ■■	0.00	8,030	8,050	8,010	48,190	386,965,700
14/07/2023	8,030	0.00 ■■	0.00	8,030	8,090	8,010	31,070	249,492,100
13/07/2023	8,030	0.02 ▲	0.25	8,010	8,100	8,000	23,170	186,055,100
12/07/2023	8,010	-0.04 ▼	-0.50	8,050	8,120	7,980	11,270	90,272,700
11/07/2023	8,050	0.15 ▲	1.86	7,900	8,200	7,960	32,400	260,820,000
10/07/2023	7,900	0.09 ▲	1.14	7,810	7,990	7,820	24,550	193,945,000
07/07/2023	7,810	-0.09 ▼	-1.15	7,900	8,000	7,730	21,000	164,010,000
06/07/2023	7,900	-0.16 ▼	-2.03	8,060	8,130	7,600	32,700	258,330,000
05/07/2023	8,060	0.01 ▲	0.12	8,050	8,150	8,050	24,610	198,356,600
04/07/2023	8,050	-0.05 ▼	-0.62	8,100	8,200	8,000	27,640	222,502,000
03/07/2023	8,100	0.16 ▲	1.98	7,940	8,350	7,930	31,620	256,122,000
30/06/2023	7,940	-0.31 ▼	-3.90	8,250	8,300	7,900	24,010	190,639,400
29/06/2023	8,250	0.12 ▲	1.45	8,130	8,370	8,100	66,970	552,502,500
28/06/2023	8,130	0.53 ▲	6.52	7,600	8,130	7,600	93,030	756,333,900
27/06/2023	7,600	0.02 ▲	0.26	7,580	7,640	7,520	6,690	50,844,000
26/06/2023	7,580	-0.08 ▼	-1.06	7,660	7,700	7,460	23,790	180,328,200
23/06/2023	7,660	-0.08 ▼	-1.04	7,740	7,750	7,550	15,270	116,968,200
22/06/2023	7,740	0.04 ▲	0.52	7,700	7,900	7,700	24,920	192,880,800
21/06/2023	7,700	0.34 ▲	4.42	7,360	7,760	7,400	50,040	385,308,000
20/06/2023	7,360	0.07 ▲	0.95	7,290	7,360	7,270	15,570	114,595,200
19/06/2023	7,290	-0.13 ▼	-1.78	7,420	7,500	7,250	26,210	191,070,900
16/06/2023	7,420	0.00 ■■	0.00	7,420	7,560	7,420	22,800	169,176,000
15/06/2023	7,420	-0.13 ▼	-1.75	7,550	7,560	7,400	17,170	127,401,400
14/06/2023	7,550	-0.07 ▼	-0.93	7,620	7,690	7,550	31,030	234,276,500
13/06/2023	7,620	0.03 ▲	0.39	7,590	7,700	7,590	36,990	281,863,800
12/06/2023	7,590	0.02 ▲	0.26	7,570	7,730	7,550	44,110	334,794,900
09/06/2023	7,570	0.04 ▲	0.53	7,530	7,700	7,530	29,760	225,283,200
08/06/2023	7,530	-0.23 ▼	-3.05	7,760	7,780	7,530	50,900	383,277,000
07/06/2023	7,760	-0.03 ▼	-0.39	7,790	7,950	7,550	32,170	249,639,200
06/06/2023	7,790	0.02 ▲	0.26	7,770	8,050	7,770	46,630	363,247,700
05/06/2023	7,770	0.47 ▲	6.05	7,300	7,770	7,600	36,840	286,246,800
02/06/2023	8,720	-0.17 ▼	-1.95	8,890	9,100	8,600	51,340	447,684,800
01/06/2023	8,890	-0.06 ▼	-0.67	8,950	8,980	8,780	36,850	327,596,500
31/05/2023	8,950	0.17 ▲	1.90	8,780	9,100	8,810	56,350	504,332,500
30/05/2023	8,780	0.16 ▲	1.82	8,620	8,790	8,660	39,120	343,473,600
29/05/2023	8,620	0.19 ▲	2.20	8,430	8,900	8,450	50,830	438,154,600
26/05/2023	8,430	0.02 ▲	0.24	8,410	8,600	8,360	34,660	292,183,800
25/05/2023	8,410	-0.09 ▼	-1.07	8,500	8,600	8,400	24,080	202,512,800
24/05/2023	8,500	0.30 ▲	3.53	8,200	8,700	8,190	56,430	479,655,000
23/05/2023	8,200	-0.03 ▼	-0.37	8,230	8,300	8,100	16,050	131,610,000
22/05/2023	8,230	0.20 ▲	2.43	8,030	8,350	7,990	21,120	173,817,600
19/05/2023	8,030	-0.01 ▼	-0.12	8,040	8,260	7,500	26,740	214,722,200
18/05/2023	8,040	-0.11 ▼	-1.37	8,150	8,200	8,020	16,990	136,599,600
17/05/2023	8,150	0.06 ▲	0.74	8,090	8,300	8,100	36,210	295,111,500
16/05/2023	8,090	-0.15 ▼	-1.85	8,240	8,300	8,050	29,010	234,690,900
15/05/2023	8,240	0.16 ▲	1.94	8,080	8,390	8,210	46,050	379,452,000
12/05/2023	8,080	0.47 ▲	5.82	7,610	8,090	7,570	61,600	497,728,000
11/05/2023	7,610	0.01 ▲	0.13	7,600	7,890	7,610	15,230	115,900,300
10/05/2023	7,600	0.15 ▲	1.97	7,450	7,680	7,460	17,660	134,216,000
09/05/2023	7,450	-0.05 ▼	-0.67	7,500	7,510	7,410	5,140	38,293,000
08/05/2023	7,500	0.13 ▲	1.73	7,370	7,540	7,350	20,560	154,200,000
05/05/2023	7,370	-0.07 ▼	-0.95	7,440	7,390	7,340	10,740	79,153,800
04/05/2023	7,440	-0.11 ▼	-1.48	7,550	7,500	7,300	4,600	34,224,000
28/04/2023	7,550	0.08 ▲	1.06	7,470	7,550	7,300	9,700	73,235,000
27/04/2023	7,470	0.00 ■■	0.00	7,470	7,500	7,410	3,500	26,145,000
26/04/2023	7,470	-0.01 ▼	-0.13	7,480	7,580	7,410	1,720	12,848,400
25/04/2023	7,480	0.00 ■■	0.00	7,480	7,490	7,410	12,310	92,078,800
24/04/2023	7,480	-0.02 ▼	-0.27	7,500	7,610	7,450	2,390	17,877,200
21/04/2023	7,500	0.00 ■■	0.00	7,500	7,550	7,460	2,550	19,125,000
20/04/2023	7,500	0.05 ▲	0.67	7,450	7,540	7,420	1,450	10,875,000
19/04/2023	7,450	-0.14 ▼	-1.88	7,590	7,700	7,450	5,260	39,187,000
18/04/2023	7,590	0.12 ▲	1.58	7,470	7,650	7,420	6,000	45,540,000
17/04/2023	7,470	-0.03 ▼	-0.40	7,500	7,660	7,400	3,900	29,133,000
14/04/2023	7,500	-0.18 ▼	-2.40	7,680	7,740	7,500	13,600	102,000,000
13/04/2023	7,680	-0.09 ▼	-1.17	7,770	7,840	7,680	9,310	71,500,800
12/04/2023	7,770	0.15 ▲	1.93	7,620	7,800	7,620	17,480	135,819,600
11/04/2023	7,620	-0.14 ▼	-1.84	7,760	7,780	7,560	7,800	59,436,000
10/04/2023	7,760	0.00 ■■	0.00	7,760	8,000	7,650	12,940	100,414,400
07/04/2023	7,760	0.00 ■■	0.00	7,760	7,830	7,720	7,040	54,630,400
06/04/2023	7,760	0.17 ▲	2.19	7,590	8,000	7,660	52,400	406,624,000
05/04/2023	7,590	0.05 ▲	0.66	7,540	7,620	7,450	11,500	87,285,000
04/04/2023	7,540	-0.05 ▼	-0.66	7,590	7,690	7,500	13,030	98,246,200
03/04/2023	7,590	0.09 ▲	1.19	7,500	7,770	7,480	15,730	119,390,700
31/03/2023	7,500	0.00 ■■	0.00	7,500	7,530	7,450	5,350	40,125,000
30/03/2023	7,500	0.00 ■■	0.00	7,500	7,550	7,470	12,940	97,050,000
29/03/2023	7,500	0.02 ▲	0.27	7,480	7,550	7,420	12,290	92,175,000
28/03/2023	7,480	0.05 ▲	0.67	7,430	7,580	7,400	19,690	147,281,200
24/03/2023	7,420	-1.18 ▼	-15.90	8,600	7,600	7,310	5,370	39,845,400
22/03/2023	7,500	0.05 ▲	0.67	7,450	7,550	7,420	3,880	29,100,000
21/03/2023	7,450	-0.07 ▼	-0.94	7,520	7,800	7,420	7,870	58,631,500
20/03/2023	7,520	0.00 ■■	0.00	7,520	7,770	7,500	14,700	110,544,000
17/03/2023	7,520	0.14 ▲	1.86	7,380	7,620	7,380	29,050	218,456,000
16/03/2023	7,380	-0.07 ▼	-0.95	7,450	7,420	7,000	4,560	33,652,800
15/03/2023	7,450	0.16 ▲	2.15	7,290	7,550	7,350	16,240	120,988,000
14/03/2023	7,290	-0.06 ▼	-0.82	7,350	7,350	7,240	8,150	59,413,500
13/03/2023	7,350	-0.06 ▼	-0.82	7,410	7,420	7,290	6,920	50,862,000
10/03/2023	7,410	0.00 ■■	0.00	7,410	7,410	7,330	8,950	66,319,500
09/03/2023	7,410	0.08 ▲	1.08	7,330	7,500	7,330	8,990	66,615,900
08/03/2023	7,330	0.03 ▲	0.41	7,300	7,360	7,270	9,820	71,980,600
07/03/2023	7,300	0.01 ▲	0.14	7,290	7,350	7,230	5,580	40,734,000
06/03/2023	7,290	0.00 ■■	0.00	7,290	7,480	7,290	6,330	46,145,700
03/03/2023	7,290	-0.14 ▼	-1.92	7,430	7,440	7,280	9,780	71,296,200
02/03/2023	7,430	-0.05 ▼	-0.67	7,480	7,490	7,350	9,930	73,779,900
01/03/2023	7,480	0.13 ▲	1.74	7,350	7,510	7,250	7,710	57,670,800
28/02/2023	7,350	0.00 ■■	0.00	7,350	7,500	7,300	5,240	38,514,000
27/02/2023	7,350	-0.22 ▼	-2.99	7,570	7,570	7,340	11,810	86,803,500
24/02/2023	7,570	-0.13 ▼	-1.72	7,700	7,780	7,540	15,020	113,701,400
23/02/2023	7,700	-0.30 ▼	-3.90	8,000	8,000	7,450	17,820	137,214,000
22/02/2023	8,000	-0.23 ▼	-2.88	8,230	8,220	7,960	25,120	200,960,000
21/02/2023	8,230	0.53 ▲	6.44	7,700	8,230	7,600	45,350	373,230,500
20/02/2023	7,700	0.15 ▲	1.95	7,550	7,700	7,560	6,650	51,205,000
17/02/2023	7,550	-0.14 ▼	-1.85	7,690	7,800	7,520	8,180	61,759,000
16/02/2023	7,690	0.17 ▲	2.21	7,520	7,750	7,520	6,740	51,830,600
15/02/2023	7,520	0.13 ▲	1.73	7,390	7,600	7,210	6,430	48,353,600
14/02/2023	7,390	0.03 ▲	0.41	7,360	7,450	7,300	1,090	8,055,100
13/02/2023	7,360	-0.31 ▼	-4.21	7,670	7,990	7,250	6,380	46,956,800
10/02/2023	7,670	-0.03 ▼	-0.39	7,700	7,840	7,590	4,160	31,907,200
09/02/2023	7,700	0.00 ■■	0.00	7,700	8,000	7,520	1,750	13,475,000
08/02/2023	7,700	-0.08 ▼	-1.04	7,780	7,880	7,600	4,860	37,422,000
07/02/2023	7,780	-0.15 ▼	-1.93	7,930	7,890	7,510	11,640	90,559,200
06/02/2023	7,930	0.00 ■■	0.00	7,930	7,970	7,400	6,800	53,924,000
03/02/2023	7,930	0.03 ▲	0.38	7,900	8,100	7,880	9,720	77,079,600
02/02/2023	7,900	-0.20 ▼	-2.53	8,100	8,140	7,860	14,050	110,995,000
01/02/2023	8,100	-0.26 ▼	-3.21	8,360	8,460	8,100	20,900	169,290,000
31/01/2023	8,360	-0.10 ▼	-1.20	8,460	8,500	8,190	20,580	172,048,800
30/01/2023	8,460	-0.08 ▼	-0.95	8,540	8,590	8,400	17,700	149,742,000
27/01/2023	8,540	0.16 ▲	1.87	8,380	8,700	8,380	11,660	99,576,400
19/01/2023	8,380	-0.01 ▼	-0.12	8,390	8,430	8,270	9,930	83,213,400
18/01/2023	8,390	0.04 ▲	0.48	8,350	8,390	8,300	14,670	123,081,300
17/01/2023	8,350	0.12 ▲	1.44	8,230	8,350	8,230	20,050	167,417,500
16/01/2023	8,230	0.02 ▲	0.24	8,210	8,350	7,960	11,280	92,834,400
13/01/2023	8,210	-0.04 ▼	-0.49	8,250	8,480	8,200	15,670	128,650,700
12/01/2023	8,250	0.04 ▲	0.48	8,210	8,480	8,180	9,180	75,735,000
11/01/2023	8,210	-0.29 ▼	-3.53	8,500	8,700	8,210	17,930	147,205,300
10/01/2023	8,500	0.27 ▲	3.18	8,230	8,600	8,030	29,860	253,810,000
09/01/2023	8,230	-0.18 ▼	-2.19	8,410	8,600	8,220	18,130	149,209,900
06/01/2023	8,410	-0.22 ▼	-2.62	8,630	8,750	8,110	37,820	318,066,200
05/01/2023	8,630	0.56 ▲	6.49	8,070	8,630	8,550	57,600	497,088,000
04/01/2023	8,070	0.52 ▲	6.44	7,550	8,070	7,560	28,610	230,882,700
03/01/2023	7,550	0.19 ▲	2.52	7,360	7,550	7,380	27,330	206,341,500
30/12/2022	7,360	0.01 ▲	0.14	7,350	7,480	7,300	15,600	114,816,000
29/12/2022	7,350	0.00 ■■	0.00	7,350	7,450	7,210	7,530	55,345,500
28/12/2022	7,350	0.05 ▲	0.68	7,300	7,360	7,060	3,430	25,210,500
27/12/2022	7,300	0.10 ▲	1.37	7,200	7,450	7,000	4,220	30,806,000
26/12/2022	7,200	-0.10 ▼	-1.39	7,300	7,500	7,120	13,610	97,992,000
23/12/2022	7,300	0.03 ▲	0.41	7,270	7,380	7,200	3,240	23,652,000
22/12/2022	7,270	0.02 ▲	0.28	7,250	7,390	7,200	6,100	44,347,000
21/12/2022	7,250	0.00 ■■	0.00	7,250	7,450	7,100	11,620	84,245,000
20/12/2022	7,250	-0.40 ▼	-5.52	7,650	7,880	7,200	27,910	202,347,500
19/12/2022	7,650	0.04 ▲	0.52	7,610	7,900	7,610	17,940	137,241,000
15/12/2022	7,590	-0.01 ▼	-0.13	7,600	7,680	7,420	31,590	239,768,100
14/12/2022	7,600	0.01 ▲	0.13	7,590	7,690	7,510	22,250	169,100,000
13/12/2022	7,590	0.09 ▲	1.19	7,500	7,740	7,450	65,670	498,435,300
12/12/2022	7,500	0.14 ▲	1.87	7,360	7,850	7,450	51,120	383,400,000
11/12/2022	7,360	0.00 ■■	0.00	7,360	7,600	7,100	27,280	200,780,800
09/12/2022	7,360	0.00 ■■	0.00	7,360	7,600	7,100	27,280	200,780,800
08/12/2022	7,360	0.01 ▲	0.14	7,350	7,600	7,350	27,150	199,824,000
07/12/2022	7,350	-0.47 ▼	-6.39	7,820	7,800	7,310	45,880	337,218,000
06/12/2022	7,820	-0.58 ▼	-7.42	8,400	8,400	7,820	59,800	467,636,000
05/12/2022	8,400	0.30 ▲	3.57	8,100	8,650	8,300	19,570	164,388,000
02/12/2022	8,100	0.29 ▲	3.58	7,810	8,200	7,810	20,170	163,377,000
01/12/2022	7,810	0.01 ▲	0.13	7,800	8,300	7,800	25,610	200,014,100
30/11/2022	7,800	0.14 ▲	1.79	7,660	7,960	7,500	31,290	244,062,000
29/11/2022	7,660	0.20 ▲	2.61	7,460	7,770	7,460	21,900	167,754,000
28/11/2022	7,460	0.23 ▲	3.08	7,230	7,500	7,240	12,010	89,594,600
25/11/2022	7,230	0.20 ▲	2.77	7,030	7,300	7,040	9,720	70,275,600
24/11/2022	7,030	0.07 ▲	1.00	6,960	7,110	6,600	3,360	23,620,800
23/11/2022	6,960	-0.23 ▼	-3.30	7,190	7,340	6,950	14,410	100,293,600
22/11/2022	7,190	0.09 ▲	1.25	7,100	7,450	6,900	11,880	85,417,200
21/11/2022	7,100	0.20 ▲	2.82	6,900	7,380	7,000	12,190	86,549,000
18/11/2022	6,900	-0.10 ▼	-1.45	7,000	7,080	6,600	9,080	62,652,000
17/11/2022	7,000	0.08 ▲	1.14	6,920	7,200	6,970	5,710	39,970,000
16/11/2022	6,920	0.41 ▲	5.92	6,510	6,960	6,060	18,830	130,303,600
15/11/2022	6,510	-0.49 ▼	-7.53	7,000	7,000	6,510	12,330	80,268,300
14/11/2022	7,000	0.05 ▲	0.71	6,950	7,000	6,470	14,860	104,020,000
11/11/2022	6,950	-0.40 ▼	-5.76	7,350	7,720	6,950	7,360	51,152,000
10/11/2022	7,350	-0.12 ▼	-1.63	7,470	7,650	6,950	17,900	131,565,000
09/11/2022	7,470	0.03 ▲	0.40	7,440	7,600	7,000	11,140	83,215,800
08/11/2022	7,440	-0.56 ▼	-7.53	8,000	7,990	7,440	35,300	262,632,000
07/11/2022	8,000	-0.30 ▼	-3.75	8,300	8,430	8,000	3,680	29,440,000
04/11/2022	8,300	-0.48 ▼	-5.78	8,780	8,790	8,200	13,800	114,540,000
03/11/2022	8,780	-0.02 ▼	-0.23	8,800	8,870	8,200	12,210	107,203,800
02/11/2022	8,800	0.08 ▲	0.91	8,720	8,960	8,570	5,310	46,728,000
01/11/2022	8,720	-0.17 ▼	-1.95	8,890	9,300	8,550	4,140	36,100,800
31/10/2022	8,890	-0.01 ▼	-0.11	8,900	9,500	8,320	9,080	80,721,200
28/10/2022	8,900	0.31 ▲	3.48	8,590	9,100	8,700	13,760	122,464,000
27/10/2022	8,590	0.53 ▲	6.17	8,060	8,590	8,270	10,910	93,716,900
26/10/2022	8,060	0.01 ▲	0.12	8,050	8,580	8,000	4,980	40,138,800
25/10/2022	8,050	-0.55 ▼	-6.83	8,600	8,900	8,050	8,230	66,251,500
24/10/2022	8,600	-0.40 ▼	-4.65	9,000	9,030	8,370	15,650	134,590,000
21/10/2022	9,000	-0.45 ▼	-5.00	9,450	9,450	8,830	7,940	71,460,000
20/10/2022	9,450	-0.10 ▼	-1.06	9,550	9,550	9,330	4,500	42,525,000
19/10/2022	9,550	0.04 ▲	0.42	9,510	0	0	4,910	46,890,500
18/10/2022	9,510	0.09 ▲	0.95	9,420	9,790	9,400	13,980	132,949,800
17/10/2022	9,420	0.11 ▲	1.17	9,310	9,490	9,020	7,020	66,128,400
14/10/2022	9,310	0.01 ▲	0.11	9,300	9,570	9,310	8,000	74,480,000
13/10/2022	9,300	-0.03 ▼	-0.32	9,330	9,500	8,910	2,950	27,435,000
12/10/2022	9,330	0.30 ▲	3.22	9,030	9,400	8,500	15,580	145,361,400
11/10/2022	9,030	-0.67 ▼	-7.42	9,700	10,000	9,030	16,590	149,807,700
07/10/2022	9,630	-0.72 ▼	-7.48	10,350	10,300	9,630	13,470	129,716,100
06/10/2022	10,350	-0.75 ▼	-7.25	11,100	11,350	10,350	12,090	125,131,500
05/10/2022	11,100	0.10 ▲	0.90	11,000	11,300	10,700	7,850	87,135,000
04/10/2022	11,000	0.00 ■■	0.00	11,000	11,350	10,700	5,020	55,220,000
03/10/2022	11,000	-0.65 ▼	-5.91	11,650	11,850	10,900	18,740	206,140,000
30/09/2022	11,650	0.25 ▲	2.15	11,400	11,700	10,700	23,240	270,746,000
29/09/2022	11,400	0.00 ■■	0.00	11,400	11,850	11,300	12,080	137,712,000
28/09/2022	11,400	-0.80 ▼	-7.02	12,200	11,950	11,350	35,620	406,068,000
27/09/2022	12,200	-0.05 ▼	-0.41	12,250	12,400	12,000	13,010	158,722,000
26/09/2022	12,250	-0.45 ▼	-3.67	12,700	12,700	11,950	22,660	277,585,000
23/09/2022	12,700	0.80 ▲	6.30	11,900	12,700	11,800	42,140	535,178,000
22/09/2022	11,900	0.10 ▲	0.84	11,800	11,900	11,600	15,760	187,544,000
21/09/2022	11,800	0.15 ▲	1.27	11,650	11,850	11,400	22,550	266,090,000
20/09/2022	11,650	0.00 ■■	0.00	11,650	11,850	11,200	10,900	126,985,000
19/09/2022	11,650	-0.25 ▼	-2.15	11,900	11,950	11,400	24,080	280,532,000
16/09/2022	11,900	-0.15 ▼	-1.26	12,050	12,050	11,800	20,020	238,238,000
15/09/2022	12,050	-0.10 ▼	-0.83	12,150	12,400	11,900	15,930	191,956,500
14/09/2022	12,150	0.00 ■■	0.00	12,150	12,300	11,800	14,800	179,820,000
13/09/2022	12,150	0.05 ▲	0.41	12,100	12,400	12,000	10,460	127,089,000
12/09/2022	12,100	0.10 ▲	0.83	12,000	12,400	12,100	4,540	54,934,000
09/09/2022	12,000	0.00 ■■	0.00	12,000	12,300	11,700	16,130	193,560,000
08/09/2022	12,000	-0.60 ▼	-5.00	12,600	12,800	12,000	11,460	137,520,000
07/09/2022	12,600	-0.30 ▼	-2.38	12,900	12,900	12,600	15,320	193,032,000
06/09/2022	12,900	0.05 ▲	0.39	12,850	13,050	12,750	14,250	183,825,000
05/09/2022	12,850	-0.25 ▼	-1.95	13,100	13,000	12,850	8,190	105,241,500
31/08/2022	13,100	0.00 ■■	0.00	13,100	13,150	12,850	18,710	245,101,000
30/08/2022	13,100	0.00 ■■	0.00	13,100	13,250	12,900	17,390	227,809,000
29/08/2022	13,100	-0.35 ▼	-2.67	13,450	13,300	12,800	27,990	366,669,000
26/08/2022	13,450	0.00 ■■	0.00	13,450	13,600	13,100	30,640	412,108,000
25/08/2022	13,450	-0.10 ▼	-0.74	13,550	13,700	13,350	23,490	315,940,500
24/08/2022	13,550	0.15 ▲	1.11	13,400	13,550	13,250	13,450	182,247,500
23/08/2022	13,400	0.10 ▲	0.75	13,300	13,400	12,750	46,120	618,008,000
22/08/2022	13,300	-0.20 ▼	-1.50	13,500	13,550	13,000	22,400	297,920,000
19/08/2022	13,500	-0.10 ▼	-0.74	13,600	13,750	13,200	38,830	524,205,000
18/08/2022	13,600	-0.60 ▼	-4.41	14,200	14,150	13,600	49,220	669,392,000
17/08/2022	14,200	-0.10 ▼	-0.70	14,300	14,450	14,200	23,370	331,854,000
16/08/2022	14,300	0.15 ▲	1.05	14,150	14,500	14,200	29,920	427,856,000
15/08/2022	14,150	-0.35 ▼	-2.47	14,500	14,550	14,150	26,590	376,248,500
12/08/2022	14,500	-0.30 ▼	-2.07	14,800	14,800	14,200	29,250	424,125,000
11/08/2022	14,800	-0.20 ▼	-1.35	15,000	15,600	14,400	38,700	572,760,000
10/08/2022	15,000	0.60 ▲	4.00	14,400	15,200	14,400	53,400	801,000,000
09/08/2022	14,400	0.20 ▲	1.39	14,200	14,500	14,100	24,270	349,488,000
08/08/2022	14,200	-0.30 ▼	-2.11	14,500	14,700	14,200	16,720	237,424,000
05/08/2022	14,500	0.20 ▲	1.38	14,300	14,500	14,100	16,060	232,870,000
04/08/2022	14,300	-0.05 ▼	-0.35	14,350	14,500	14,250	27,330	390,819,000
03/08/2022	14,350	0.00 ■■	0.00	14,350	14,500	14,000	25,010	358,893,500
02/08/2022	14,350	-0.05 ▼	-0.35	14,400	14,600	14,250	26,290	377,261,500
01/08/2022	14,400	0.35 ▲	2.43	14,050	14,500	13,950	21,710	312,624,000
29/07/2022	14,050	0.00 ■■	0.00	14,050	14,500	14,050	32,680	459,154,000
28/07/2022	14,050	0.40 ▲	2.85	13,650	14,400	13,700	49,290	692,524,500
27/07/2022	13,650	-0.10 ▼	-0.73	13,750	13,800	13,450	12,680	173,082,000
26/07/2022	13,750	0.60 ▲	4.36	13,150	14,050	13,400	59,510	818,262,500
25/07/2022	13,150	-0.10 ▼	-0.76	13,250	13,200	12,850	13,830	181,864,500
22/07/2022	13,250	0.00 ■■	0.00	13,250	13,500	13,150	12,620	167,215,000
21/07/2022	13,250	-0.50 ▼	-3.77	13,750	13,750	13,200	19,850	263,012,500
20/07/2022	13,750	0.10 ▲	0.73	13,650	13,900	13,600	9,620	132,275,000
19/07/2022	13,650	0.00 ■■	0.00	13,650	13,750	13,300	19,150	261,397,500
18/07/2022	13,650	0.05 ▲	0.37	13,600	14,350	13,400	31,860	434,889,000
15/07/2022	13,500	-0.10 ▼	-0.74	13,600	13,850	13,400	12,150	164,025,000
14/07/2022	13,600	-0.15 ▼	-1.10	13,750	13,700	13,200	17,760	241,536,000
13/07/2022	13,750	0.05 ▲	0.36	13,700	13,850	13,200	16,310	224,262,500
12/07/2022	13,700	0.40 ▲	2.92	13,300	13,700	13,100	11,280	154,536,000
11/07/2022	13,300	-0.15 ▼	-1.13	13,450	13,500	13,000	6,300	83,790,000
08/07/2022	13,450	0.15 ▲	1.12	13,300	13,750	13,200	7,440	100,068,000
07/07/2022	13,300	0.50 ▲	3.76	12,800	13,300	12,650	3,410	45,353,000
06/07/2022	12,800	-0.30 ▼	-2.34	13,100	13,300	12,800	6,500	83,200,000
05/07/2022	13,100	-0.25 ▼	-1.91	13,350	13,500	13,050	4,580	59,998,000
04/07/2022	13,350	0.00 ■■	0.00	13,350	13,900	12,950	7,690	102,661,500
01/07/2022	13,350	0.15 ▲	1.12	13,200	13,900	12,700	6,430	85,840,500
30/06/2022	13,200	-0.95 ▼	-7.20	14,150	14,600	13,200	23,530	310,596,000
29/06/2022	14,150	0.90 ▲	6.36	13,250	14,150	12,800	35,230	498,504,500
28/06/2022	13,250	0.85 ▲	6.42	12,400	13,250	12,300	35,860	475,145,000
27/06/2022	12,400	0.10 ▲	0.81	12,300	12,700	12,350	3,040	37,696,000
24/06/2022	12,300	0.20 ▲	1.63	12,100	12,500	12,200	4,000	49,200,000
23/06/2022	12,100	0.10 ▲	0.83	12,000	12,300	11,500	3,640	44,044,000
22/06/2022	12,000	0.50 ▲	4.17	11,500	12,200	11,000	10,010	120,120,000
21/06/2022	11,500	-0.85 ▼	-7.39	12,350	12,500	11,500	17,110	196,765,000
20/06/2022	12,350	-0.90 ▼	-7.29	13,250	13,500	12,350	25,290	312,331,500
17/06/2022	13,250	-0.50 ▼	-3.77	13,750	13,700	12,900	10,060	133,295,000
16/06/2022	13,750	0.25 ▲	1.82	13,500	13,900	13,500	8,480	116,600,000
15/06/2022	13,500	-0.10 ▼	-0.74	13,600	14,000	13,400	7,060	95,310,000
14/06/2022	13,600	0.00 ■■	0.00	13,550	13,850	13,300	13,370	181,832,000
13/06/2022	13,550	-0.95 ▼	-7.01	14,500	14,300	13,550	25,760	349,048,000
10/06/2022	14,500	-0.50 ▼	-3.45	15,000	15,000	14,500	13,220	191,690,000
09/06/2022	15,000	0.60 ▲	4.00	14,400	15,400	14,700	20,680	310,200,000
08/06/2022	14,400	0.90 ▲	6.25	13,500	14,400	13,550	11,950	172,080,000
07/06/2022	13,500	0.00 ■■	0.00	13,500	13,900	13,200	11,250	151,875,000
06/06/2022	13,500	-0.95 ▼	-7.04	14,450	14,450	13,500	24,840	335,340,000
04/06/2022	13,900	-0.85 ▼	-6.12	14,750	14,750	14,100	410	5,699,000
03/06/2022	14,450	-0.30 ▼	-2.08	14,750	14,750	14,100	8,730	126,148,500
02/06/2022	14,750	-0.25 ▼	-1.69	15,000	15,300	14,400	13,100	193,225,000
01/06/2022	15,000	-0.40 ▼	-2.67	15,400	15,400	14,850	11,630	174,450,000
31/05/2022	15,400	-0.20 ▼	-1.30	15,600	15,600	15,000	13,770	212,058,000
30/05/2022	15,600	-0.05 ▼	-0.32	15,650	15,750	15,300	11,760	183,456,000
27/05/2022	15,650	0.10 ▲	0.64	15,550	15,700	15,300	14,150	221,447,500
26/05/2022	15,550	0.25 ▲	1.61	15,300	15,750	15,300	16,710	259,840,500
25/05/2022	15,300	0.60 ▲	3.92	14,700	15,300	14,700	24,960	381,888,000
24/05/2022	14,700	-0.15 ▼	-1.02	14,850	14,850	14,250	13,050	191,835,000
23/05/2022	14,850	0.00 ■■	0.00	14,850	15,300	14,700	16,550	245,767,500
22/05/2022	14,850	0.20 ▲	1.35	14,650	15,400	14,300	18,740	278,289,000
20/05/2022	14,850	0.20 ▲	1.35	14,650	15,400	14,300	18,740	278,289,000
19/05/2022	14,650	0.05 ▲	0.34	14,600	14,650	13,700	26,990	395,403,500
18/05/2022	14,600	0.10 ▲	0.68	14,500	15,000	14,450	20,270	295,942,000
17/05/2022	14,500	0.70 ▲	4.83	13,800	14,600	13,600	19,640	284,780,000
16/05/2022	13,800	0.10 ▲	0.72	13,700	14,650	13,200	21,610	298,218,000
13/05/2022	13,700	-1.00 ▼	-7.30	14,700	15,050	13,700	29,140	399,218,000
12/05/2022	14,700	-1.10 ▼	-7.48	15,800	15,600	14,700	27,230	400,281,000
11/05/2022	15,800	0.00 ■■	0.00	15,800	16,200	15,600	12,840	202,872,000
10/05/2022	15,800	-0.50 ▼	-3.16	16,300	16,250	15,200	48,530	766,774,000
09/05/2022	16,300	-1.20 ▼	-7.36	17,500	17,500	16,300	33,380	544,094,000
29/04/2022	19,000	0.00 ■■	0.00	19,000	19,100	18,500	13,960	265,240,000
28/04/2022	19,000	0.10 ▲	0.53	18,900	19,300	18,800	20,580	391,020,000
27/04/2022	18,900	0.50 ▲	2.65	18,400	19,300	17,750	14,950	282,555,000
26/04/2022	18,400	0.45 ▲	2.45	17,950	18,400	16,700	34,300	631,120,000
25/04/2022	17,950	-1.35 ▼	-7.52	19,300	19,500	17,950	32,420	581,939,000
23/04/2022	19,300	0.20 ▲	1.04	19,100	19,800	18,000	42,120	812,916,000
22/04/2022	19,300	0.20 ▲	1.04	19,100	19,800	18,000	42,120	812,916,000
21/04/2022	19,100	-1.40 ▼	-7.33	20,500	20,000	19,100	57,630	1,100,733,000
20/04/2022	20,500	-1.50 ▼	-7.32	22,000	22,000	20,500	84,770	1,737,785,000
19/04/2022	22,000	-0.90 ▼	-4.09	22,900	23,000	22,000	40,800	897,600,000
18/04/2022	22,900	-0.60 ▼	-2.62	23,500	23,500	22,000	68,020	1,557,658,000
16/04/2022	23,500	0.60 ▲	2.55	22,900	24,100	22,600	94,620	2,223,570,000
15/04/2022	23,500	0.60 ▲	2.55	22,900	24,100	22,600	94,620	2,223,570,000
14/04/2022	22,900	0.00 ■■	0.00	22,900	23,400	22,750	36,570	837,453,000
13/04/2022	22,900	0.25 ▲	1.09	22,650	23,100	22,250	42,020	962,258,000
12/04/2022	22,650	-0.35 ▼	-1.55	23,000	23,500	22,550	38,570	873,610,500
08/04/2022	23,000	0.60 ▲	2.61	22,400	23,500	22,500	58,450	1,344,350,000
07/04/2022	22,400	-1.50 ▼	-6.70	23,900	24,000	22,400	119,690	2,681,056,000
06/04/2022	23,900	-0.50 ▼	-2.09	24,400	24,650	23,500	75,600	1,806,840,000
05/04/2022	24,400	0.00 ■■	0.00	24,400	25,250	24,250	49,760	1,214,144,000
04/04/2022	24,400	-0.20 ▼	-0.82	24,600	25,000	24,200	73,000	1,781,200,000
01/04/2022	24,600	1.60 ▲	6.50	23,000	24,600	23,000	161,670	3,977,082,000
31/03/2022	23,000	-0.35 ▼	-1.52	23,350	23,800	22,950	54,810	1,260,630,000
30/03/2022	23,350	0.05 ▲	0.21	23,300	24,000	22,900	106,040	2,476,034,000
29/03/2022	23,300	1.50 ▲	6.44	21,800	23,300	21,800	114,010	2,656,433,000
28/03/2022	21,800	-0.55 ▼	-2.52	22,350	22,300	21,500	84,510	1,842,318,000
25/03/2022	22,350	0.05 ▲	0.22	22,300	22,400	21,750	71,030	1,587,520,500
24/03/2022	22,300	0.40 ▲	1.79	21,900	22,700	21,300	87,450	1,950,135,000
23/03/2022	21,900	0.70 ▲	3.20	21,200	22,300	21,200	112,130	2,455,647,000
22/03/2022	21,200	1.10 ▲	5.19	20,100	21,250	20,200	107,640	2,281,968,000
21/03/2022	20,100	0.10 ▲	0.50	20,000	20,100	19,750	53,590	1,077,159,000
18/03/2022	20,000	-0.30 ▼	-1.50	20,300	20,300	19,750	56,830	1,136,600,000
17/03/2022	20,300	0.00 ■■	0.00	20,300	20,600	20,000	26,740	542,822,000
16/03/2022	20,300	-0.20 ▼	-0.99	20,500	20,950	20,200	32,770	665,231,000
15/03/2022	20,500	0.50 ▲	2.44	20,000	20,750	19,800	36,490	748,045,000
14/03/2022	20,000	0.00 ■■	0.00	20,000	20,000	19,100	30,010	600,200,000
11/03/2022	20,000	-0.40 ▼	-2.00	20,400	20,400	19,750	39,450	789,000,000
10/03/2022	20,400	0.15 ▲	0.74	20,250	20,700	20,000	61,500	1,254,600,000
09/03/2022	20,250	-0.25 ▼	-1.23	20,500	20,600	20,100	31,760	643,140,000
08/03/2022	20,500	-0.60 ▼	-2.93	21,100	21,100	20,450	46,100	945,050,000
07/03/2022	21,100	-0.25 ▼	-1.18	21,350	21,350	20,950	55,880	1,179,068,000
06/03/2022	21,350	0.35 ▲	1.64	21,000	21,450	21,100	36,740	784,399,000
04/03/2022	21,350	0.35 ▲	1.64	21,000	21,450	21,100	36,740	784,399,000
03/03/2022	21,000	-0.30 ▼	-1.43	21,300	21,300	20,600	47,680	1,001,280,000
02/03/2022	21,300	-0.40 ▼	-1.88	21,700	21,700	21,150	32,860	699,918,000
01/03/2022	21,700	0.20 ▲	0.92	21,500	21,800	21,200	35,320	766,444,000
28/02/2022	21,500	0.20 ▲	0.93	21,300	21,950	21,300	24,240	521,160,000
27/02/2022	21,300	0.15 ▲	0.70	21,150	21,850	21,050	36,550	778,515,000
25/02/2022	21,300	0.15 ▲	0.70	21,150	21,850	21,050	36,550	778,515,000
24/02/2022	21,150	-1.55 ▼	-7.33	22,700	22,550	21,150	102,620	2,170,413,000
23/02/2022	22,700	0.00 ■■	0.00	22,700	22,900	22,400	32,380	735,026,000
22/02/2022	22,700	-0.30 ▼	-1.32	23,000	23,200	22,000	21,900	497,130,000
21/02/2022	23,000	0.60 ▲	2.61	22,400	23,250	22,150	75,680	1,740,640,000
19/02/2022	22,400	-0.10 ▼	-0.45	22,500	22,450	21,900	47,240	1,058,176,000
18/02/2022	22,400	-0.10 ▼	-0.45	22,500	22,450	21,900	47,240	1,058,176,000
17/02/2022	22,500	0.00 ■■	0.00	22,500	22,700	22,350	16,740	376,650,000
16/02/2022	22,500	0.60 ▲	2.67	21,900	22,700	21,800	52,380	1,178,550,000
15/02/2022	21,900	0.00 ■■	0.00	21,900	22,000	21,600	16,990	372,081,000
14/02/2022	21,900	0.00 ■■	0.00	21,900	22,000	21,200	33,040	723,576,000
11/02/2022	21,900	-0.25 ▼	-1.14	22,150	22,200	21,400	22,830	499,977,000
10/02/2022	22,150	0.40 ▲	1.81	21,750	22,350	21,750	33,390	739,588,500
09/02/2022	21,750	0.75 ▲	3.45	21,000	21,800	20,500	22,040	479,370,000
08/02/2022	21,000	-0.35 ▼	-1.67	21,350	21,450	21,000	6,750	141,750,000
07/02/2022	21,350	0.05 ▲	0.23	21,300	22,150	21,000	6,300	134,505,000
01/02/2022	21,300	0.00 ■■	0.00	21,300	21,450	20,350	15,060	320,778,000
28/01/2022	21,300	0.00 ■■	0.00	21,300	21,450	20,350	15,060	320,778,000
27/01/2022	21,300	0.00 ■■	0.00	21,300	21,400	20,000	11,560	246,228,000
26/01/2022	21,300	-0.05 ▼	-0.23	21,350	21,550	20,500	6,970	148,461,000
25/01/2022	21,350	0.00 ■■	0.00	21,350	22,000	20,500	4,820	102,907,000
24/01/2022	21,350	-1.45 ▼	-6.79	22,800	23,350	21,300	14,720	314,272,000
21/01/2022	22,800	-0.05 ▼	-0.22	22,850	23,900	22,450	23,700	540,360,000
20/01/2022	22,550	1.15 ▲	5.10	21,400	22,550	21,600	11,820	266,541,000
19/01/2022	21,100	1.10 ▲	5.21	20,000	21,100	19,500	15,610	329,371,000
18/01/2022	19,900	-0.20 ▼	-1.01	20,100	20,900	19,300	15,590	310,241,000
17/01/2022	20,700	-0.55 ▼	-2.66	21,250	21,900	20,700	10,970	227,079,000
16/01/2022	21,250	0.25 ▲	1.18	21,000	22,150	19,600	22,240	472,600,000
14/01/2022	21,250	0.25 ▲	1.18	21,000	22,150	19,600	22,240	472,600,000
13/01/2022	21,000	-1.50 ▼	-7.14	22,500	22,800	20,950	42,520	892,920,000
12/01/2022	22,500	-1.00 ▼	-4.44	23,500	23,500	22,000	31,290	704,025,000
11/01/2022	23,500	0.00 ■■	0.00	23,500	24,000	23,000	35,020	822,970,000
10/01/2022	23,500	-1.70 ▼	-7.23	25,200	25,200	23,450	73,650	1,730,775,000
09/01/2022	25,200	-0.80 ▼	-3.17	26,000	25,900	25,000	42,270	1,065,204,000
07/01/2022	25,200	-0.80 ▼	-3.17	26,000	25,900	25,000	42,270	1,065,204,000
06/01/2022	26,000	-0.10 ▼	-0.38	26,100	26,200	25,600	20,800	540,800,000
05/01/2022	26,100	-0.20 ▼	-0.77	26,300	27,000	25,900	51,700	1,349,370,000
04/01/2022	26,300	1.50 ▲	5.70	24,800	26,300	24,600	83,990	2,208,937,000
03/01/2022	23,300	0.65 ▲	2.79	22,650	24,000	23,050	71,880	1,674,804,000
31/12/2021	24,800	0.10 ▲	0.40	24,700	24,800	24,100	15,530	385,144,000
30/12/2021	24,700	0.15 ▲	0.61	24,550	25,450	24,500	13,740	339,378,000
29/12/2021	24,550	0.45 ▲	1.83	24,100	24,700	24,000	26,660	654,503,000
23/12/2021	25,500	0.60 ▲	2.35	24,900	25,900	25,000	36,700	935,850,000
22/12/2021	25,500	0.60 ▲	2.35	24,900	25,900	25,000	36,700	935,850,000
21/12/2021	24,900	1.10 ▲	4.42	23,800	25,100	23,500	38,480	958,152,000
20/12/2021	23,800	0.05 ▲	0.21	23,750	23,900	23,200	33,750	803,250,000
17/12/2021	23,750	0.75 ▲	3.16	23,000	24,000	23,350	28,550	678,062,500
16/12/2021	23,000	-1.10 ▼	-4.78	24,100	24,200	23,000	55,880	1,285,240,000
15/12/2021	24,100	-0.50 ▼	-2.07	24,600	25,050	24,100	31,910	769,031,000
14/12/2021	24,600	0.40 ▲	1.63	24,200	25,000	24,200	28,340	697,164,000
13/12/2021	24,200	0.10 ▲	0.41	24,100	24,500	23,900	36,350	879,670,000
12/12/2021	24,100	0.10 ▲	0.41	24,000	25,000	24,100	54,550	1,314,655,000
10/12/2021	24,100	0.10 ▲	0.41	24,000	25,000	24,100	54,550	1,314,655,000
09/12/2021	24,000	0.55 ▲	2.29	23,450	24,000	23,200	33,180	796,320,000
08/12/2021	23,450	0.15 ▲	0.64	23,300	23,900	23,200	28,770	674,656,500
07/12/2021	23,300	-0.20 ▼	-0.86	23,500	24,000	22,300	94,320	2,197,656,000
06/12/2021	23,500	0.20 ▲	0.85	23,300	24,300	23,000	45,870	1,077,945,000
04/12/2021	23,300	0.65 ▲	2.79	22,650	24,000	23,050	71,880	1,674,804,000
03/12/2021	23,300	0.65 ▲	2.79	22,650	24,000	23,050	71,880	1,674,804,000
02/12/2021	22,650	1.45 ▲	6.40	21,200	22,650	20,600	83,580	1,893,087,000
01/12/2021	21,200	-0.20 ▼	-0.94	21,400	21,600	20,600	52,270	1,108,124,000
30/11/2021	21,400	0.15 ▲	0.70	21,250	22,450	21,300	62,720	1,342,208,000
29/11/2021	21,250	1.35 ▲	6.35	19,900	21,250	19,100	59,410	1,262,462,500
28/11/2021	19,900	1.20 ▲	6.03	18,700	20,000	18,500	73,910	1,470,809,000
26/11/2021	19,900	1.20 ▲	6.03	18,700	20,000	18,500	73,910	1,470,809,000
25/11/2021	18,700	0.35 ▲	1.87	18,350	18,850	18,400	23,130	432,531,000
24/11/2021	18,350	0.05 ▲	0.27	18,300	18,850	18,200	39,040	716,384,000
23/11/2021	18,300	0.60 ▲	3.28	17,700	18,500	17,200	36,720	671,976,000
22/11/2021	17,700	-0.90 ▼	-5.08	18,600	18,800	17,700	71,540	1,266,258,000
19/11/2021	18,600	-0.40 ▼	-2.15	19,000	19,300	18,350	66,570	1,238,202,000
18/11/2021	19,000	0.35 ▲	1.84	18,650	19,500	18,200	80,040	1,520,760,000
17/11/2021	18,650	-0.05 ▼	-0.27	18,650	18,650	18,000	30,470	568,265,500
16/11/2021	18,650	-0.15 ▼	-0.80	18,650	18,650	18,000	54,800	1,022,020,000
15/11/2021	18,650	-0.35 ▼	-1.88	19,000	19,700	18,400	54,210	1,011,016,500
14/11/2021	17,700	-0.90 ▼	-5.08	18,600	19,000	18,200	1,180	20,886,000
12/11/2021	19,000	0.40 ▲	2.11	18,600	19,000	18,200	33,080	628,520,000
11/11/2021	18,600	0.55 ▲	2.96	18,050	18,900	18,100	42,390	788,454,000
10/11/2021	18,050	1.15 ▲	6.37	16,900	18,050	17,000	82,650	1,491,832,500
09/11/2021	16,900	0.20 ▲	1.18	16,700	17,200	16,500	43,490	734,981,000
08/11/2021	16,700	-0.50 ▼	-2.99	17,200	17,350	16,500	79,710	1,331,157,000
07/11/2021	17,200	0.75 ▲	4.36	16,450	17,500	16,400	51,310	882,532,000
05/11/2021	17,200	0.75 ▲	4.36	16,450	17,500	16,400	51,310	882,532,000
04/11/2021	15,700	-0.25 ▼	-1.59	15,950	17,050	15,000	114,970	1,805,029,000
03/11/2021	15,700	-0.25 ▼	-1.59	15,950	17,050	15,000	114,970	1,805,029,000
02/11/2021	15,950	1.00 ▲	6.27	14,950	15,950	15,000	65,040	1,037,388,000
01/11/2021	14,950	0.65 ▲	4.35	14,300	15,200	14,200	99,840	1,492,608,000
31/10/2021	14,300	-0.05 ▼	-0.35	14,350	14,800	14,000	41,940	599,742,000
29/10/2021	14,300	-0.05 ▼	-0.35	14,350	14,800	14,000	41,940	599,742,000
28/10/2021	14,350	0.05 ▲	0.35	14,350	14,400	13,950	57,490	824,981,500
27/10/2021	14,350	0.60 ▲	4.18	13,750	14,700	13,500	86,500	1,241,275,000
26/10/2021	13,750	0.20 ▲	1.45	13,550	13,750	13,300	53,640	737,550,000
25/10/2021	13,550	0.55 ▲	4.06	13,000	13,600	13,100	79,190	1,073,024,500
23/10/2021	13,000	0.35 ▲	2.69	12,650	13,250	12,600	58,950	766,350,000
22/10/2021	13,000	0.35 ▲	2.69	12,650	13,250	12,600	58,950	766,350,000
21/10/2021	12,650	0.15 ▲	1.19	12,500	12,700	12,500	31,880	403,282,000
20/10/2021	12,500	-0.15 ▼	-1.20	12,650	12,900	12,400	26,560	332,000,000
19/10/2021	12,650	-0.20 ▼	-1.58	12,850	12,950	12,400	25,600	323,840,000
18/10/2021	12,850	-0.25 ▼	-1.95	13,100	13,300	12,750	33,840	434,844,000
15/10/2021	13,100	0.25 ▲	1.91	12,850	13,400	12,950	43,160	565,396,000
14/10/2021	12,850	0.05 ▲	0.39	12,800	13,000	12,800	17,060	219,221,000
13/10/2021	12,800	-0.10 ▼	-0.78	12,900	12,900	12,600	20,870	267,136,000
12/10/2021	12,900	-0.25 ▼	-1.94	13,150	13,150	12,800	24,440	315,276,000
11/10/2021	13,150	0.05 ▲	0.38	13,100	13,400	13,000	16,860	221,709,000
08/10/2021	13,100	0.10 ▲	0.76	13,000	13,100	12,800	35,020	458,762,000
07/10/2021	13,000	-0.20 ▼	-1.54	13,200	13,400	12,950	33,390	434,070,000
06/10/2021	13,200	0.05 ▲	0.38	13,200	13,400	13,100	19,740	260,568,000
05/10/2021	13,200	0.20 ▲	1.52	13,000	13,600	13,000	32,110	423,852,000
04/10/2021	13,000	0.10 ▲	0.77	12,900	13,400	12,600	46,030	598,390,000
01/10/2021	12,900	-0.25 ▼	-1.94	13,150	13,200	12,800	33,930	437,697,000
30/09/2021	13,150	-0.25 ▼	-1.90	13,400	13,600	13,000	44,220	581,493,000
29/09/2021	13,400	0.85 ▲	6.34	12,550	13,400	12,500	94,400	1,264,960,000
28/09/2021	12,550	0.15 ▲	1.20	12,400	12,700	12,100	24,080	302,204,000
27/09/2021	12,400	0.05 ▲	0.40	12,350	12,650	12,300	40,210	498,604,000
24/09/2021	12,350	-0.65 ▼	-5.26	13,000	13,000	12,200	28,900	356,915,000
23/09/2021	13,000	-0.40 ▼	-3.08	13,400	13,450	12,900	51,410	668,330,000
22/09/2021	13,400	0.15 ▲	1.12	13,250	13,600	13,300	23,980	321,332,000
21/09/2021	13,250	0.85 ▲	6.42	12,400	13,250	12,250	54,370	720,402,500
20/09/2021	12,400	0.10 ▲	0.81	12,300	12,450	12,150	57,090	707,916,000
17/09/2021	12,300	0.05 ▲	0.41	12,250	12,400	12,050	33,230	408,729,000
16/09/2021	12,250	-0.10 ▼	-0.82	12,350	12,600	12,050	36,490	447,002,500
15/09/2021	12,350	0.25 ▲	2.02	12,100	12,450	12,150	46,390	572,916,500
14/09/2021	12,100	0.10 ▲	0.83	12,000	12,200	11,950	42,500	514,250,000
13/09/2021	12,000	0.20 ▲	1.67	11,800	12,600	11,750	45,040	540,480,000
11/09/2021	11,800	0.10 ▲	0.85	11,700	11,800	11,700	24,190	285,442,000
10/09/2021	11,800	0.10 ▲	0.85	11,700	11,800	11,700	24,190	285,442,000
09/09/2021	11,700	0.20 ▲	1.71	11,500	11,750	11,450	39,990	467,883,000
08/09/2021	11,500	-0.45 ▼	-3.91	11,950	11,800	11,450	27,720	318,780,000
07/09/2021	11,950	-0.30 ▼	-2.51	12,250	12,250	11,800	35,600	425,420,000
06/09/2021	12,250	0.30 ▲	2.45	11,950	12,600	12,000	31,740	388,815,000
05/09/2021	11,000	0.55 ▲	5.00	10,450	11,000	10,400	12,130	133,430,000
03/09/2021	11,000	0.55 ▲	5.00	10,450	11,000	10,400	29,590	325,490,000
01/09/2021	11,950	0.75 ▲	6.28	11,200	11,950	11,300	45,640	545,398,000
31/08/2021	12,900	0.05 ▲	0.39	12,850	13,150	12,850	58,910	759,939,000
30/08/2021	12,850	0.50 ▲	3.89	12,350	12,950	12,600	47,580	611,403,000
27/08/2021	12,350	0.15 ▲	1.21	12,200	12,450	12,200	25,620	316,407,000
26/08/2021	12,200	-0.20 ▼	-1.64	12,400	12,400	12,100	12,340	150,548,000
25/08/2021	12,400	0.25 ▲	2.02	12,150	12,450	12,100	13,360	165,664,000
24/08/2021	12,150	0.05 ▲	0.41	12,100	12,300	12,050	14,710	178,726,500
23/08/2021	12,100	-0.10 ▼	-0.83	12,200	12,450	12,100	22,530	272,613,000
20/08/2021	12,200	-0.70 ▼	-5.74	12,900	12,900	12,100	55,980	682,956,000
19/08/2021	12,900	0.05 ▲	0.39	12,850	13,150	12,750	20,410	263,289,000
18/08/2021	12,850	0.05 ▲	0.39	12,800	13,000	12,700	35,900	461,315,000
17/08/2021	12,800	0.25 ▲	1.95	12,550	13,200	12,600	49,630	635,264,000
16/08/2021	12,550	0.80 ▲	6.37	11,750	12,550	12,000	28,210	354,035,500
13/08/2021	11,750	0.15 ▲	1.28	11,600	11,900	11,600	25,590	300,682,500
12/08/2021	11,600	0.10 ▲	0.86	11,500	11,850	11,300	49,400	573,040,000
11/08/2021	11,500	-0.15 ▼	-1.30	11,650	11,700	11,450	26,860	308,890,000
10/08/2021	11,650	0.15 ▲	1.29	11,500	11,800	11,550	24,730	288,104,500
09/08/2021	11,500	0.60 ▲	5.22	10,900	11,600	10,800	39,430	453,445,000
08/08/2021	10,900	-0.10 ▼	-0.92	11,000	11,100	10,850	13,850	150,965,000
06/08/2021	10,900	-0.10 ▼	-0.92	11,000	11,100	10,850	13,850	150,965,000
05/08/2021	11,000	0.15 ▲	1.36	10,850	11,000	10,700	12,130	133,430,000
04/08/2021	10,850	-0.15 ▼	-1.38	11,000	11,100	10,800	10,780	116,963,000
03/08/2021	11,000	0.55 ▲	5.00	10,450	11,000	10,400	29,590	325,490,000
02/08/2021	10,450	-0.05 ▼	-0.48	10,500	10,550	10,350	13,200	137,940,000
30/07/2021	10,500	0.05 ▲	0.48	10,450	10,550	10,300	6,950	72,975,000
29/07/2021	10,450	-0.10 ▼	-0.96	10,450	10,550	10,200	5,670	59,251,500
28/07/2021	10,450	-0.05 ▼	-0.48	10,500	10,600	9,800	24,620	257,279,000
27/07/2021	10,500	-0.05 ▼	-0.48	10,550	10,600	10,450	6,160	64,680,000
26/07/2021	10,550	0.05 ▲	0.47	10,500	10,600	10,300	3,520	37,136,000
23/07/2021	10,500	-0.10 ▼	-0.95	10,500	10,500	10,350	2,730	28,665,000
21/07/2021	10,450	-0.05 ▼	-0.48	10,450	10,450	10,200	5,500	57,475,000
20/07/2021	10,450	0.15 ▲	1.44	10,300	10,500	9,900	2,860	29,887,000
19/07/2021	10,300	-0.40 ▼	-3.88	10,700	10,700	10,100	3,010	31,003,000
17/07/2021	10,700	-0.20 ▼	-1.87	10,700	10,800	10,500	3,630	38,841,000
16/07/2021	10,700	-0.20 ▼	-1.87	10,700	10,800	10,500	3,630	38,841,000
15/07/2021	10,700	0.35 ▲	3.27	10,350	10,700	10,100	3,590	38,413,000
14/07/2021	10,350	-0.05 ▼	-0.48	10,400	10,400	9,700	10,150	105,052,500
13/07/2021	10,400	0.20 ▲	1.92	10,200	10,500	9,710	3,180	33,072,000
12/07/2021	10,200	-0.40 ▼	-3.92	10,600	10,600	9,880	7,010	71,502,000
09/07/2021	10,600	0.05 ▲	0.47	10,550	10,900	10,500	2,930	31,058,000
08/07/2021	10,550	-0.20 ▼	-1.90	10,750	11,200	10,500	3,160	33,338,000
07/07/2021	10,750	-0.10 ▼	-0.93	10,850	10,900	10,400	6,840	73,530,000
06/07/2021	10,850	-0.15 ▼	-1.38	11,000	11,400	10,850	2,820	30,597,000
05/07/2021	11,000	-0.20 ▼	-1.82	11,200	11,100	10,500	6,780	74,580,000
02/07/2021	11,200	-0.10 ▼	-0.89	11,300	11,400	11,100	7,190	80,528,000
01/07/2021	11,300	-0.10 ▼	-0.88	11,400	11,500	11,200	10,140	114,582,000
30/06/2021	11,400	0.15 ▲	1.32	11,250	11,600	11,200	5,150	58,710,000
29/06/2021	11,250	-0.20 ▼	-1.78	11,450	11,500	11,000	4,000	45,000,000
28/06/2021	11,450	-0.15 ▼	-1.31	11,600	11,800	11,400	4,500	51,525,000
25/06/2021	11,600	-0.10 ▼	-0.86	11,600	11,600	11,450	6,840	79,344,000
24/06/2021	11,600	-0.20 ▼	-1.72	11,800	11,900	11,600	6,720	77,952,000
23/06/2021	11,800	-0.10 ▼	-0.85	11,900	11,950	11,650	8,690	102,542,000
22/06/2021	11,900	0.10 ▲	0.84	11,800	11,950	11,750	13,960	166,124,000
21/06/2021	11,800	0.20 ▲	1.69	11,700	11,800	11,600	16,150	190,570,000
18/06/2021	11,700	0.10 ▲	0.85	11,600	11,750	11,550	12,810	149,877,000
17/06/2021	11,600	-0.15 ▼	-1.29	11,750	11,750	11,550	10,440	121,104,000
16/06/2021	11,750	0.25 ▲	2.13	11,500	11,750	11,500	21,140	248,395,000
15/06/2021	11,200	-0.05 ▼	-0.45	11,250	11,300	11,000	7,990	89,488,000
14/06/2021	11,250	-0.05 ▼	-0.44	11,250	11,250	11,000	9,750	109,687,500
13/06/2021	11,250	0.05 ▲	0.44	11,200	11,400	11,100	3,540	39,825,000
11/06/2021	11,250	0.05 ▲	0.44	11,200	11,400	11,100	3,540	39,825,000
10/06/2021	11,200	-0.20 ▼	-1.79	11,200	11,550	10,900	12,770	143,024,000
09/06/2021	11,200	-0.20 ▼	-1.79	11,400	11,400	10,800	3,800	42,560,000
08/06/2021	11,400	-0.10 ▼	-0.88	11,500	11,500	11,000	10,630	121,182,000
07/06/2021	11,500	-0.10 ▼	-0.87	11,600	11,800	11,300	10,760	123,740,000
04/06/2021	11,600	0.15 ▲	1.29	11,450	11,700	11,450	8,620	99,992,000
03/06/2021	11,450	0.10 ▲	0.87	11,350	11,450	11,350	9,110	104,309,500
02/06/2021	11,350	0.40 ▲	3.52	10,950	11,350	10,800	18,510	210,088,500
01/06/2021	10,950	-0.25 ▼	-2.28	11,200	11,200	10,950	5,870	64,276,500
31/05/2021	11,200	-1.60 ▼	-14.29	11,250	11,250	10,850	12,070	135,184,000
28/05/2021	11,250	0.05 ▲	0.44	11,200	11,450	10,850	6,180	69,525,000
27/05/2021	11,200	-0.10 ▼	-0.89	11,300	11,300	10,600	8,180	91,616,000
26/05/2021	11,300	-0.20 ▼	-1.77	11,500	11,500	10,800	11,090	125,317,000
25/05/2021	11,500	-0.10 ▼	-0.87	11,500	11,550	11,300	12,110	139,265,000
24/05/2021	11,500	0.20 ▲	1.74	11,300	11,750	11,400	5,840	67,160,000
23/05/2021	11,300	0.60 ▲	5.31	10,700	11,300	10,500	13,830	156,279,000
21/05/2021	11,300	0.60 ▲	5.31	10,700	11,300	10,500	13,830	156,279,000
20/05/2021	10,700	-0.50 ▼	-4.67	11,200	11,300	10,700	14,250	152,475,000
19/05/2021	11,200	-0.30 ▼	-2.68	11,500	11,500	11,000	24,920	279,104,000
18/05/2021	11,500	-0.50 ▼	-4.35	12,000	12,050	11,300	32,790	377,085,000
17/05/2021	12,000	0.05 ▲	0.42	11,950	12,300	11,900	5,600	67,200,000
16/05/2021	11,950	-0.25 ▼	-2.09	12,200	12,500	11,900	9,850	117,707,500
14/05/2021	11,950	-0.25 ▼	-2.09	12,200	12,500	11,900	9,850	117,707,500
13/05/2021	12,200	-0.25 ▼	-2.05	12,450	12,450	12,000	8,650	105,530,000
12/05/2021	12,450	-0.15 ▼	-1.20	12,450	12,500	12,300	4,770	59,386,500
11/05/2021	12,450	0.10 ▲	0.80	12,350	12,800	12,300	6,140	76,443,000
10/05/2021	12,350	-0.25 ▼	-2.02	12,600	12,700	12,300	16,750	206,862,500
09/05/2021	12,600	-0.10 ▼	-0.79	12,600	12,600	12,200	20,120	253,512,000
07/05/2021	12,600	-0.10 ▼	-0.79	12,600	12,600	12,200	20,120	253,512,000
06/05/2021	12,600	0.10 ▲	0.79	12,500	12,650	12,200	20,790	261,954,000
05/05/2021	12,500	0.50 ▲	4.00	12,000	12,650	12,000	27,460	343,250,000
04/05/2021	12,000	-0.40 ▼	-3.33	12,400	12,400	11,700	21,350	256,200,000
03/05/2021	13,650	0.85 ▲	6.23	12,800	13,650	13,650	530	7,234,500
30/04/2021	12,400	-0.10 ▼	-0.81	12,400	13,000	12,300	10,220	126,728,000
29/04/2021	12,400	-0.10 ▼	-0.81	12,400	13,000	12,300	10,220	126,728,000
28/04/2021	12,400	0.10 ▲	0.81	12,300	12,500	12,100	3,990	49,476,000
27/04/2021	12,300	0.20 ▲	1.63	12,100	12,450	11,800	7,700	94,710,000
26/04/2021	12,100	-0.40 ▼	-3.31	12,500	12,700	12,000	8,260	99,946,000
23/04/2021	12,500	0.50 ▲	4.00	12,000	12,500	11,600	17,350	216,875,000
22/04/2021	12,000	-0.80 ▼	-6.67	12,800	12,600	12,000	31,690	380,280,000
20/04/2021	12,800	-0.10 ▼	-0.78	12,900	13,300	12,600	35,230	450,944,000
19/04/2021	12,900	-0.40 ▼	-3.10	13,300	13,500	12,700	21,770	280,833,000
16/04/2021	13,300	-0.30 ▼	-2.26	13,600	13,400	12,800	53,080	705,964,000
15/04/2021	13,600	-0.20 ▼	-1.47	13,800	13,800	13,350	52,540	714,544,000
14/04/2021	13,800	-0.05 ▼	-0.36	13,800	13,800	13,200	22,960	316,848,000
13/04/2021	13,800	-0.25 ▼	-1.81	14,050	14,400	13,700	35,790	493,902,000
12/04/2021	14,050	0.90 ▲	6.41	13,150	14,050	13,000	143,090	2,010,414,500
09/04/2021	13,150	-0.05 ▼	-0.38	13,150	13,300	13,100	16,630	218,684,500
08/04/2021	13,150	-0.15 ▼	-1.14	13,300	13,300	13,000	10,580	139,127,000
07/04/2021	13,300	0.25 ▲	1.88	13,050	13,550	13,100	32,030	425,999,000
06/04/2021	13,050	0.30 ▲	2.30	12,750	13,300	12,750	38,380	500,859,000
05/04/2021	12,750	-0.15 ▼	-1.18	12,900	13,000	12,600	13,380	170,595,000
02/04/2021	12,900	0.10 ▲	0.78	12,800	13,000	12,700	13,370	172,473,000
01/04/2021	12,800	0.15 ▲	1.17	12,650	13,000	12,800	12,450	159,360,000
31/03/2021	12,650	-0.15 ▼	-1.19	12,800	12,800	12,450	6,720	85,008,000
30/03/2021	12,800	-0.20 ▼	-1.56	12,800	12,800	12,500	13,040	166,912,000
29/03/2021	12,800	0.45 ▲	3.52	12,350	12,900	12,350	24,090	308,352,000
26/03/2021	12,350	-0.65 ▼	-5.26	13,000	12,950	12,150	31,090	383,961,500
25/03/2021	13,000	0.05 ▲	0.38	12,950	13,200	12,700	29,160	379,080,000
24/03/2021	12,950	-0.25 ▼	-1.93	13,200	13,200	12,850	19,890	257,575,500
23/03/2021	13,200	-0.30 ▼	-2.27	13,500	13,350	13,050	38,670	510,444,000
22/03/2021	13,500	-0.05 ▼	-0.37	13,550	13,550	13,000	39,940	539,190,000
19/03/2021	13,550	-0.10 ▼	-0.74	13,650	13,650	13,050	17,390	235,634,500
18/03/2021	13,650	0.70 ▲	5.13	12,950	13,700	12,800	35,410	483,346,500
17/03/2021	12,950	-0.25 ▼	-1.93	13,200	13,250	12,950	18,900	244,755,000
16/03/2021	13,200	-0.15 ▼	-1.14	13,350	13,450	12,800	22,110	291,852,000
15/03/2021	13,350	-0.30 ▼	-2.25	13,650	13,700	13,300	19,670	262,594,500
12/03/2021	13,650	0.25 ▲	1.83	13,400	13,700	13,200	32,340	441,441,000
11/03/2021	13,400	-0.20 ▼	-1.49	13,600	13,650	13,300	14,210	190,414,000
10/03/2021	13,600	0.60 ▲	4.41	13,000	13,850	12,500	87,640	1,191,904,000
09/03/2021	13,000	-0.55 ▼	-4.23	13,550	13,200	12,700	24,430	317,590,000
08/03/2021	13,550	-0.10 ▼	-0.74	13,650	14,000	13,200	17,230	233,466,500
05/03/2021	13,650	0.75 ▲	5.49	12,900	13,750	12,450	28,620	390,663,000
04/03/2021	12,900	-0.50 ▼	-3.88	13,400	13,600	12,600	35,200	454,080,000
03/03/2021	13,400	-0.45 ▼	-3.36	13,850	13,850	13,200	58,710	786,714,000
02/03/2021	13,850	0.70 ▲	5.05	13,150	14,000	13,500	67,420	933,767,000
01/03/2021	13,150	0.85 ▲	6.46	12,300	13,150	13,000	51,270	674,200,500
26/02/2021	12,300	0.80 ▲	6.50	11,500	12,300	11,300	139,440	1,715,112,000
25/02/2021	11,500	-0.10 ▼	-0.87	11,600	11,800	11,450	17,200	197,800,000
24/02/2021	11,600	-0.10 ▼	-0.86	11,700	12,200	11,500	25,440	295,104,000
23/02/2021	11,700	-0.05 ▼	-0.43	11,750	11,800	11,450	7,420	86,814,000
22/02/2021	11,750	0.75 ▲	6.38	11,000	11,750	11,000	55,690	654,357,500
19/02/2021	11,000	0.35 ▲	3.18	10,650	11,000	10,600	15,690	172,590,000
18/02/2021	10,650	-0.30 ▼	-2.82	10,950	10,900	10,600	3,820	40,683,000
17/02/2021	10,950	0.65 ▲	5.94	10,300	10,950	10,250	7,560	82,782,000
09/02/2021	10,300	0.30 ▲	2.91	10,000	10,300	9,980	8,910	91,773,000
08/02/2021	10,000	-0.45 ▼	-4.50	10,450	10,600	10,000	9,220	92,200,000
05/02/2021	10,450	-0.05 ▼	-0.48	10,500	10,600	10,400	8,800	91,960,000
05/01/2021	10,700	0.30 ▲	2.80	10,400	11,050	10,350	11,270	120,589,000
04/01/2021	11,400	0.10 ▲	0.88	11,300	11,700	11,300	43,620	497,268,000
31/12/2020	11,300	0.30 ▲	2.65	11,000	11,300	10,900	261,220	2,951,786,000
30/12/2020	11,000	0.70 ▲	6.36	10,300	11,000	10,350	445,710	4,902,810,000
29/12/2020	10,300	-0.10 ▼	-0.97	10,450	10,600	10,200	30,514	314,294,200
28/12/2020	10,450	-0.10 ▼	-0.96	10,500	10,600	10,400	36,050	376,722,500
27/12/2020	10,500	0.10 ▲	0.95	10,450	10,700	10,300	28,233	296,446,500
25/12/2020	10,500	0.10 ▲	0.95	10,450	10,700	10,300	28,233	296,446,500
24/12/2020	10,450	-0.10 ▼	-0.96	10,500	10,900	9,900	30,778	321,630,100
23/12/2020	10,500	0.70 ▲	6.67	9,840	10,500	9,860	56,415	592,357,500
22/12/2020	9,840	0.10 ▲	1.02	9,780	9,890	9,660	21,768	214,197,120
21/12/2020	9,780	0.10 ▲	1.02	9,700	9,890	9,700	41,233	403,258,740
20/12/2020	9,700	0.00 ■■	0.00	9,700	9,800	9,620	16,732	162,300,400
18/12/2020	9,700	0.00 ■■	0.00	9,700	9,800	9,620	16,732	162,300,400
17/12/2020	9,700	-0.10 ▼	-1.03	9,800	9,810	9,680	21,053	204,214,100
16/12/2020	9,800	0.20 ▲	2.04	9,600	9,890	9,700	34,014	333,337,200
15/12/2020	9,600	0.00 ■■	0.00	9,630	9,680	9,500	22,824	219,110,400
14/12/2020	9,630	0.20 ▲	2.08	9,460	9,750	9,480	65,299	628,829,370
13/12/2020	9,460	0.30 ▲	3.17	9,130	9,580	9,000	31,697	299,853,620
11/12/2020	9,460	0.30 ▲	3.17	9,130	9,580	9,000	31,697	299,853,620
10/12/2020	9,130	0.10 ▲	1.10	9,010	9,200	8,920	26,492	241,871,960
09/12/2020	9,010	-0.10 ▼	-1.11	9,140	9,150	8,920	23,444	211,230,440
08/12/2020	9,140	-0.10 ▼	-1.09	9,240	9,190	9,100	13,232	120,940,480
07/12/2020	9,240	0.20 ▲	2.16	9,000	9,340	9,000	23,945	221,251,800
04/12/2020	8,940	0.09 ▲	1.01	8,850	9,100	8,850	234,850	2,099,559,000
03/12/2020	8,850	0.40 ▲	4.52	8,400	8,850	8,400	26,123	231,188,550
02/12/2020	8,400	-0.10 ▼	-1.19	8,480	8,510	8,390	8,136	68,342,400
01/12/2020	8,480	0.00 ■■	0.00	8,500	8,580	8,350	13,977	118,524,960
30/11/2020	8,500	-0.09 ▼	-1.06	8,590	8,590	8,450	129,190	1,098,115,000
27/11/2020	8,590	-0.01 ▼	-0.12	8,600	8,600	8,450	83,200	714,688,000
26/11/2020	8,600	0.25 ▲	2.91	8,350	8,900	8,260	62,050	533,630,000
25/11/2020	8,350	-0.05 ▼	-0.60	8,400	8,500	8,240	334,800	2,795,580,000
24/11/2020	8,400	-0.25 ▼	-2.98	8,650	8,690	8,390	253,070	2,125,788,000
23/11/2020	8,650	-0.05 ▼	-0.58	8,700	8,800	8,620	90,640	784,036,000
20/11/2020	8,700	0.00 ■■	0.00	8,740	8,700	8,500	13,041	113,456,700
19/11/2020	8,740	0.00 ■■	0.00	8,740	8,750	8,640	8,825	77,130,500
18/11/2020	8,740	-0.08 ▼	-0.92	8,820	8,890	8,680	81,220	709,862,800
17/11/2020	8,820	0.20 ▲	2.27	8,580	8,950	8,560	19,741	174,115,620
16/11/2020	8,580	0.30 ▲	3.50	8,330	8,600	8,250	14,426	123,775,080
13/11/2020	8,330	-0.10 ▼	-1.20	8,380	8,480	8,300	5,966	49,696,780
12/11/2020	8,380	0.00 ■■	0.00	8,370	8,450	8,310	5,523	46,282,740
11/11/2020	8,370	0.00 ■■	0.00	8,350	8,390	8,300	4,423	37,020,510
10/11/2020	8,350	-0.10 ▼	-1.20	8,420	8,440	8,350	10,473	87,449,550
09/11/2020	8,420	0.10 ▲	1.19	8,300	8,420	8,200	6,200	52,204,000
06/11/2020	8,300	0.10 ▲	1.20	8,250	8,360	8,240	2,689	22,318,700
05/11/2020	8,250	-0.10 ▼	-1.21	8,360	8,370	8,250	6,191	51,075,750
04/11/2020	8,360	0.10 ▲	1.20	8,300	8,400	8,290	6,524	54,540,640
03/11/2020	8,300	0.10 ▲	1.20	8,200	8,420	8,100	14,748	122,408,400
02/11/2020	8,200	0.00 ■■	0.00	8,200	8,470	8,150	16,049	131,601,800
30/10/2020	8,200	-0.10 ▼	-1.22	8,300	8,780	8,200	10,025	82,205,000
29/10/2020	8,300	-0.10 ▼	-1.20	8,380	8,300	8,200	14,817	122,981,100
28/10/2020	8,380	-0.20 ▼	-2.39	8,600	8,500	8,350	10,053	84,244,140
27/10/2020	8,600	-0.30 ▼	-3.49	8,900	8,900	8,600	12,565	108,059,000
26/10/2020	8,900	0.10 ▲	1.12	8,770	9,300	8,760	18,605	165,584,500
23/10/2020	8,770	0.60 ▲	6.84	8,200	8,770	8,030	45,874	402,314,980
22/10/2020	8,200	-0.10 ▼	-1.22	8,250	8,250	8,060	21,486	176,185,200
21/10/2020	8,250	-0.20 ▼	-2.42	8,450	8,700	8,250	15,711	129,615,750
20/10/2020	8,450	-0.30 ▼	-3.55	8,760	8,600	8,300	14,827	125,288,150
19/10/2020	8,760	-0.30 ▼	-3.42	9,010	9,000	8,750	7,784	68,187,840
16/10/2020	9,010	-0.20 ▼	-2.22	9,200	9,290	8,910	5,838	52,600,380
15/10/2020	9,200	-0.19 ▼	-2.07	9,390	9,500	9,200	64,330	591,836,000
14/10/2020	9,390	0.40 ▲	4.26	9,010	9,450	9,170	9,396	88,228,440
13/10/2020	9,010	-0.20 ▼	-2.22	9,160	9,220	9,000	19,278	173,694,780
12/10/2020	9,160	-0.10 ▼	-1.09	9,290	9,290	9,160	13,348	122,267,680
09/10/2020	9,290	-0.10 ▼	-1.08	9,370	9,380	9,200	11,200	104,048,000
08/10/2020	9,370	-0.20 ▼	-2.13	9,580	9,560	9,200	18,903	177,121,110
07/10/2020	9,580	-0.10 ▼	-1.04	9,680	9,680	9,500	10,090	96,662,200
06/10/2020	9,680	-0.10 ▼	-1.03	9,760	9,800	9,600	29,505	285,608,400
05/10/2020	9,760	0.00 ■■	0.00	9,800	9,850	9,640	22,376	218,389,760
03/10/2020	9,800	-0.10 ▼	-1.02	9,900	10,000	9,210	12,332	120,853,600
02/10/2020	9,800	-0.10 ▼	-1.02	9,900	10,000	9,210	12,332	120,853,600
01/10/2020	9,900	0.10 ▲	1.01	9,830	9,910	9,810	20,844	206,355,600
30/09/2020	9,830	0.20 ▲	2.03	9,650	9,830	9,630	24,298	238,849,340
29/09/2020	9,650	-0.30 ▼	-3.11	9,980	9,980	9,610	16,252	156,831,800
28/09/2020	9,980	0.20 ▲	2.00	9,800	10,050	9,700	21,993	219,490,140
25/09/2020	9,800	-0.30 ▼	-3.06	10,050	10,100	9,690	16,552	162,209,600
24/09/2020	10,050	0.20 ▲	1.99	9,900	10,200	9,700	27,620	277,581,000
23/09/2020	9,900	0.00 ■■	0.00	9,950	9,990	9,650	13,537	134,016,300
22/09/2020	9,950	-0.40 ▼	-4.02	10,350	10,300	9,630	19,551	194,532,450
21/09/2020	10,350	0.70 ▲	6.76	9,680	10,350	9,900	37,834	391,581,900
18/09/2020	9,680	0.50 ▲	5.17	9,220	9,720	9,220	25,955	251,244,400
17/09/2020	9,220	0.00 ■■	0.00	9,220	0	0	22,461	207,090,420
16/09/2020	9,220	-0.20 ▼	-2.17	9,400	9,400	9,110	12,861	118,578,420
15/09/2020	9,400	0.40 ▲	4.26	9,020	9,400	9,100	20,270	190,538,000
14/09/2020	9,020	0.30 ▲	3.33	8,700	9,020	8,600	15,998	144,301,960
11/09/2020	8,700	0.00 ■■	0.00	8,660	8,700	8,500	6,614	57,541,800
10/09/2020	8,660	0.00 ■■	0.00	8,670	8,670	8,500	4,885	42,304,100
09/09/2020	8,670	-0.03 ▼	-0.35	8,700	8,700	8,100	30,980	268,596,600
08/09/2020	8,700	0.10 ▲	1.15	8,610	8,780	8,620	3,802	33,077,400
07/09/2020	8,610	-0.20 ▼	-2.32	8,800	8,800	8,600	9,890	85,152,900
04/09/2020	8,800	0.20 ▲	2.27	8,650	8,980	8,630	18,353	161,506,400
03/09/2020	8,650	-0.20 ▼	-2.31	8,850	8,850	8,620	2,308	19,964,200
01/09/2020	8,850	0.20 ▲	2.26	8,650	8,850	8,660	954	8,442,900
31/08/2020	8,650	-0.20 ▼	-2.31	8,800	8,970	8,650	4,102	35,482,300
28/08/2020	8,800	-0.10 ▼	-1.14	8,900	9,000	8,800	3,401	29,928,800
27/08/2020	8,900	0.00 ■■	0.00	8,950	9,000	8,760	2,667	23,736,300
26/08/2020	8,950	0.00 ■■	0.00	8,970	9,000	8,900	5,114	45,770,300
25/08/2020	8,970	0.00 ■■	0.00	8,980	8,980	8,730	3,347	30,022,590
24/08/2020	8,980	0.00 ■■	0.00	9,000	9,100	8,800	2,080	18,678,400
21/08/2020	9,000	0.00 ■■	0.00	9,020	9,000	8,950	3,051	27,459,000
20/08/2020	9,020	0.00 ■■	0.00	9,000	9,160	9,000	8,007	72,223,140
19/08/2020	9,000	-0.40 ▼	-4.44	9,440	9,200	8,970	2,124	19,116,000
18/08/2020	9,440	0.10 ▲	1.06	9,300	9,440	8,960	6,131	57,876,640
17/08/2020	9,300	0.50 ▲	5.38	8,820	9,300	8,910	2,775	25,807,500
14/08/2020	8,820	-0.60 ▼	-6.80	9,450	9,450	8,790	9,894	87,265,080
13/08/2020	9,450	0.10 ▲	1.06	9,300	9,450	9,280	1,916	18,106,200
12/08/2020	9,300	0.10 ▲	1.08	9,220	9,860	9,260	1,633	15,186,900
11/08/2020	9,220	-0.30 ▼	-3.25	9,500	10,150	9,200	1,151	10,612,220
10/08/2020	9,500	0.40 ▲	4.21	9,100	9,600	8,950	2,811	26,704,500
07/08/2020	9,100	-0.20 ▼	-2.20	9,340	9,800	9,000	153	1,392,300
06/08/2020	9,340	-0.30 ▼	-3.21	9,600	9,600	9,300	4,041	37,742,940
05/08/2020	9,600	0.60 ▲	6.25	8,980	9,600	9,200	9,378	90,028,800
04/08/2020	8,980	0.60 ▲	6.68	8,400	8,980	8,980	604	5,423,920
03/08/2020	8,400	-0.60 ▼	-7.14	9,000	9,000	8,400	8,322	69,904,800
31/07/2020	9,000	0.00 ■■	0.00	9,000	9,200	8,950	2,520	22,680,000
30/07/2020	9,000	-0.50 ▼	-5.56	9,500	9,150	8,850	80	720,000
29/07/2020	9,500	0.50 ▲	5.26	9,000	9,500	8,370	1,333	12,663,500
28/07/2020	9,000	0.30 ▲	3.33	8,700	9,300	8,130	2,924	26,316,000
27/07/2020	8,700	-0.70 ▼	-8.05	9,350	9,350	8,700	5,228	45,483,600
25/07/2020	9,350	-0.70 ▼	-7.49	10,000	10,000	9,300	4,704	43,982,400
24/07/2020	9,350	-0.70 ▼	-7.49	10,000	10,000	9,300	4,704	43,982,400
23/07/2020	10,000	0.20 ▲	2.00	9,800	10,000	9,500	632	6,320,000
22/07/2020	9,800	0.40 ▲	4.08	9,430	9,900	9,500	474	4,645,200
21/07/2020	9,430	-0.20 ▼	-2.12	9,580	10,100	9,350	341	3,215,630
20/07/2020	9,580	-0.70 ▼	-7.31	10,250	10,800	9,580	1,078	10,327,240
17/07/2020	10,250	0.60 ▲	5.85	9,680	10,350	9,060	2,151	22,047,750
16/07/2020	9,680	0.30 ▲	3.10	9,400	9,750	9,020	512	4,956,160
15/07/2020	9,400	0.50 ▲	5.32	8,900	9,520	8,740	6,723	63,196,200
14/07/2020	8,900	0.20 ▲	2.25	8,740	9,350	8,600	9,828	87,469,200
13/07/2020	8,740	-0.10 ▼	-1.14	8,830	9,190	8,700	1,516	13,249,840
10/07/2020	8,830	0.10 ▲	1.13	8,750	9,270	8,750	1,389	12,264,870
09/07/2020	8,750	-0.60 ▼	-6.86	9,300	9,300	8,740	908	7,945,000
08/07/2020	9,300	0.60 ▲	6.45	8,700	9,300	8,530	6,801	63,249,300
07/07/2020	8,700	0.50 ▲	5.75	8,200	8,770	8,200	5,544	48,232,800
06/07/2020	8,200	-0.10 ▼	-1.22	8,300	8,630	8,200	5,017	41,139,400
03/07/2020	8,300	-0.60 ▼	-7.23	8,880	9,240	8,260	4,457	36,993,100
02/07/2020	8,880	-0.70 ▼	-7.88	9,540	9,000	8,880	8,410	74,680,800
01/07/2020	9,540	-0.70 ▼	-7.34	10,250	9,600	9,540	5,709	54,463,860
30/06/2020	10,250	-0.80 ▼	-7.80	11,000	11,000	10,250	2,668	27,347,000
29/06/2020	11,000	0.30 ▲	2.73	10,700	11,300	10,000	2,332	25,652,000
28/06/2020	10,700	0.20 ▲	1.87	10,500	10,700	10,700	980	10,486,000
26/06/2020	10,700	0.20 ▲	1.87	10,500	10,700	10,700	980	10,486,000
25/06/2020	10,500	0.10 ▲	0.95	10,450	10,500	10,400	169	1,774,500
24/06/2020	10,450	0.00 ■■	0.00	10,450	10,800	9,900	866	9,049,700
23/06/2020	10,450	0.50 ▲	4.78	9,900	10,450	10,450	11	114,950
22/06/2020	9,900	-0.60 ▼	-6.06	10,500	9,900	9,900	2	19,800
19/06/2020	10,500	0.20 ▲	1.90	10,300	10,600	10,500	480	5,040,000
18/06/2020	10,300	0.10 ▲	0.97	10,200	10,500	10,300	102	1,050,600
17/06/2020	10,200	0.60 ▲	5.88	9,600	10,250	10,000	3,660	37,332,000
16/06/2020	9,600	-0.70 ▼	-7.29	10,250	10,400	9,600	602	5,779,200
15/06/2020	10,250	0.00 ■■	0.00	10,250	10,600	10,000	1,099	11,264,750
13/06/2020	10,250	-0.80 ▼	-7.80	11,000	10,900	10,250	710	7,277,500
12/06/2020	10,250	-0.80 ▼	-7.80	11,000	10,900	10,250	710	7,277,500
11/06/2020	11,000	0.00 ■■	0.00	11,000	11,000	10,550	4,361	47,971,000
10/06/2020	11,000	0.30 ▲	2.73	10,700	11,000	10,700	2,035	22,385,000
09/06/2020	11,000	-0.50 ▼	-4.55	11,500	11,500	10,700	2,011	22,121,000
08/06/2020	11,500	-0.20 ▼	-1.74	11,650	11,650	11,450	1,353	15,559,500
06/06/2020	11,650	0.20 ▲	1.72	11,500	11,650	10,850	1,510	17,591,500
05/06/2020	11,650	0.20 ▲	1.72	11,500	11,650	10,850	1,510	17,591,500
04/06/2020	11,500	0.20 ▲	1.74	11,300	11,500	10,550	9,388	107,962,000
03/06/2020	11,300	-0.60 ▼	-5.31	11,900	11,900	11,200	359	4,056,700
02/06/2020	11,900	0.50 ▲	4.20	11,400	12,150	11,400	1,510	17,969,000
01/06/2020	11,400	0.10 ▲	0.88	11,350	11,700	11,000	551	6,281,400
31/05/2020	11,350	-0.60 ▼	-5.29	11,950	12,000	11,350	216	2,451,600
29/05/2020	11,350	-0.60 ▼	-5.29	11,950	12,000	11,350	216	2,451,600
28/05/2020	11,950	0.30 ▲	2.51	11,650	11,950	11,000	2,738	32,719,100
27/05/2020	11,650	-0.90 ▼	-7.73	12,500	12,500	11,650	10,696	124,608,400
26/05/2020	12,500	0.00 ■■	0.00	12,500	13,200	12,000	530	6,625,000
25/05/2020	12,500	0.80 ▲	6.40	11,750	12,550	11,900	2,951	36,887,500
24/05/2020	11,750	0.80 ▲	6.81	11,000	11,750	11,600	7,071	83,084,250
22/05/2020	11,750	0.80 ▲	6.81	11,000	11,750	11,600	7,071	83,084,250
21/05/2020	11,000	0.70 ▲	6.36	10,300	11,000	10,300	8,041	88,451,000
20/05/2020	10,300	-0.20 ▼	-1.94	10,500	10,300	9,770	2,677	27,573,100
19/05/2020	10,500	0.20 ▲	1.90	10,350	10,500	10,400	604	6,342,000
18/05/2020	10,350	0.00 ■■	0.00	10,300	10,400	10,200	554	5,733,900
17/05/2020	10,300	0.50 ▲	4.85	9,770	10,450	9,790	6,470	66,641,000
15/05/2020	10,300	0.50 ▲	4.85	9,770	10,450	9,790	6,470	66,641,000
14/05/2020	9,770	0.60 ▲	6.14	9,140	9,770	9,250	5,336	52,132,720
13/05/2020	9,140	0.60 ▲	6.56	8,550	9,140	8,500	6,236	56,997,040
12/05/2020	8,550	-0.30 ▼	-3.51	8,850	8,930	8,500	2,605	22,272,750
11/05/2020	8,850	-0.30 ▼	-3.39	9,100	9,360	8,850	902	7,982,700
10/05/2020	9,100	0.30 ▲	3.30	8,760	9,370	9,080	3,518	32,013,800
08/05/2020	9,100	0.30 ▲	3.30	8,760	9,370	9,080	3,518	32,013,800
07/05/2020	8,760	0.60 ▲	6.85	8,190	8,760	8,000	24,485	214,488,600
06/05/2020	8,190	0.00 ■■	0.00	8,190	8,200	8,000	4,804	39,344,760
05/05/2020	8,190	0.30 ▲	3.66	7,900	8,200	7,700	5,903	48,345,570
04/05/2020	7,900	-0.30 ▼	-3.80	8,190	7,900	7,810	1,478	11,676,200
01/05/2020	8,190	0.20 ▲	2.44	8,000	8,200	8,000	1,727	14,144,130
30/04/2020	8,190	0.20 ▲	2.44	8,000	8,200	8,000	1,727	14,144,130
29/04/2020	8,190	0.20 ▲	2.44	8,000	8,200	8,000	1,727	14,144,130
28/04/2020	8,000	0.00 ■■	0.00	8,000	8,000	7,600	402	3,216,000
27/04/2020	8,000	-0.50 ▼	-6.25	8,500	8,020	7,910	3,384	27,072,000
26/04/2020	8,500	0.30 ▲	3.53	8,190	8,500	8,500	205	1,742,500
24/04/2020	8,500	0.30 ▲	3.53	8,190	8,500	8,500	205	1,742,500
23/04/2020	8,190	0.00 ■■	0.00	8,200	8,590	8,190	967	7,919,730
22/04/2020	8,200	0.00 ■■	0.00	8,200	8,400	8,160	2,293	18,802,600
21/04/2020	8,200	-0.10 ▼	-1.22	8,300	8,730	8,000	4,781	39,204,200
20/04/2020	8,300	0.10 ▲	1.20	8,200	8,770	8,200	4,249	35,266,700
19/04/2020	8,200	0.50 ▲	6.10	7,670	8,200	8,190	4,728	38,769,600
17/04/2020	8,200	0.50 ▲	6.10	7,670	8,200	8,190	4,728	38,769,600
16/04/2020	7,670	0.50 ▲	6.52	7,170	7,670	7,170	19,818	152,004,060
15/04/2020	7,170	0.20 ▲	2.79	7,000	7,170	7,000	5,723	41,033,910
14/04/2020	7,000	0.20 ▲	2.86	6,850	7,000	6,900	3,553	24,871,000
13/04/2020	6,850	0.00 ■■	0.00	6,800	6,850	6,500	910	6,233,500
12/04/2020	6,800	0.00 ■■	0.00	6,800	7,000	6,800	1,411	9,594,800
10/04/2020	6,800	0.00 ■■	0.00	6,800	7,000	6,800	1,411	9,594,800
09/04/2020	6,800	-0.30 ▼	-4.41	7,050	7,050	6,780	482	3,277,600
08/04/2020	7,050	0.00 ■■	0.00	7,050	7,190	7,050	1,013	7,141,650
07/04/2020	7,050	-0.50 ▼	-7.09	7,580	7,790	7,050	10,588	74,645,400
06/04/2020	7,580	0.40 ▲	5.28	7,180	7,630	6,680	2,446	18,540,680
05/04/2020	7,180	0.40 ▲	5.57	6,800	7,270	6,440	235	1,687,300
03/04/2020	7,180	0.40 ▲	5.57	6,800	7,270	6,440	235	1,687,300
02/04/2020	6,800	-0.50 ▼	-7.35	7,280	7,100	6,800	1,334	9,071,200
01/04/2020	6,800	-0.50 ▼	-7.35	7,280	7,100	6,800	1,334	9,071,200
31/03/2020	7,280	0.00 ■■	0.00	7,310	7,280	6,800	4,401	32,039,280
30/03/2020	7,310	-0.50 ▼	-6.84	7,850	7,360	7,310	5,732	41,900,920
29/03/2020	7,850	-0.10 ▼	-1.27	7,900	7,890	7,350	3,563	27,969,550
27/03/2020	7,850	-0.10 ▼	-1.27	7,900	7,890	7,350	3,563	27,969,550
26/03/2020	7,900	0.10 ▲	1.27	7,790	7,930	7,500	177	1,398,300
25/03/2020	7,790	0.30 ▲	3.85	7,490	7,840	7,550	138	1,075,020
24/03/2020	7,490	-0.30 ▼	-4.01	7,790	7,550	7,250	1,900	14,231,000
23/03/2020	7,790	-0.30 ▼	-3.85	8,100	7,800	7,540	7,806	60,808,740
22/03/2020	8,100	0.00 ■■	0.00	8,100	8,100	7,800	580	4,698,000
20/03/2020	8,100	0.00 ■■	0.00	8,100	8,100	7,800	580	4,698,000
19/03/2020	8,100	0.10 ▲	1.23	8,000	8,100	7,440	660	5,346,000
18/03/2020	8,000	0.20 ▲	2.50	7,800	8,200	7,800	96	768,000
17/03/2020	7,800	-0.20 ▼	-2.56	8,000	7,900	7,440	6,216	48,484,800
16/03/2020	8,000	0.08 ▲	1.00	7,920	8,000	7,460	1,900	15,200,000
13/03/2020	7,920	0.10 ▲	1.26	7,820	7,920	7,280	90	712,800
12/03/2020	7,820	-0.16 ▼	-2.05	7,980	7,900	7,430	32,400	253,368,000
11/03/2020	7,980	0.43 ▲	5.39	7,550	8,000	7,600	11,310	90,253,800
10/03/2020	7,550	-0.60 ▼	-7.95	8,100	8,600	7,540	4,032	30,441,600
09/03/2020	8,100	-0.60 ▼	-7.41	8,700	8,700	8,100	3,969	32,148,900
06/03/2020	8,700	-0.10 ▼	-1.15	8,800	8,810	8,700	1,004	8,734,800
05/03/2020	8,800	-0.20 ▼	-2.27	9,000	8,800	8,800	200	1,760,000
04/03/2020	9,000	-0.10 ▼	-1.11	9,100	9,000	9,000	716	6,444,000
03/03/2020	9,100	-0.30 ▼	-3.30	9,400	9,100	9,100	20	182,000
02/03/2020	9,400	0.20 ▲	2.13	9,200	9,400	9,200	27	253,800
28/02/2020	9,200	0.00 ■■	0.00	9,200	9,200	8,900	762	7,010,400
27/02/2020	9,200	0.00 ■■	0.00	9,200	9,200	9,000	981	9,025,200
26/02/2020	9,200	0.00 ■■	0.00	9,200	9,200	9,000	515	4,738,000
25/02/2020	9,200	-0.20 ▼	-2.17	9,350	9,200	8,900	363	3,339,600
24/02/2020	9,350	-0.10 ▼	-1.07	9,400	9,350	8,900	346	3,235,100
21/02/2020	9,400	0.10 ▲	1.06	9,300	9,420	8,750	349	3,280,600
20/02/2020	9,300	-0.10 ▼	-1.08	9,400	9,380	8,810	5,112	47,541,600
19/02/2020	9,400	0.10 ▲	1.06	9,300	9,500	9,000	3,196	30,042,400
18/02/2020	9,300	-0.70 ▼	-7.53	9,980	10,450	9,300	6,908	64,244,400
17/02/2020	9,980	0.00 ■■	0.00	10,000	10,500	9,400	3,103	30,967,940
15/02/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,400	929	9,290,000
14/02/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,400	929	9,290,000
13/02/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,900	560	5,600,000
12/02/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,800	1,804	18,040,000
11/02/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,950	1,500	15,000,000
10/02/2020	10,000	-0.20 ▼	-2.00	10,150	10,500	9,900	8,156	81,560,000
09/02/2020	10,150	-0.20 ▼	-1.97	10,300	10,550	10,000	1,109	11,256,350
07/02/2020	10,150	-0.20 ▼	-1.97	10,300	10,550	10,000	1,109	11,256,350
06/02/2020	10,300	0.10 ▲	0.97	10,200	10,600	10,200	503	5,180,900
05/02/2020	10,200	-0.50 ▼	-4.90	10,700	11,350	10,200	5,536	56,467,200
04/02/2020	10,700	-0.10 ▼	-0.93	10,800	10,800	10,200	1,510	16,157,000
03/02/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,100	556	6,004,800
02/02/2020	10,800	-0.10 ▼	-0.93	10,950	10,950	10,250	1,699	18,349,200
31/01/2020	10,800	-0.10 ▼	-0.93	10,950	10,950	10,250	1,699	18,349,200
30/01/2020	10,950	0.50 ▲	4.57	10,400	11,100	9,900	60	657,000
29/01/2020	10,400	-0.20 ▼	-1.92	10,550	11,200	10,400	406	4,222,400
28/01/2020	10,400	-0.20 ▼	-1.92	10,550	11,200	10,400	406	4,222,400
27/01/2020	10,400	-0.20 ▼	-1.92	10,550	11,200	10,400	406	4,222,400
26/01/2020	10,400	-0.20 ▼	-1.92	10,550	11,200	10,400	406	4,222,400
24/01/2020	10,400	-0.20 ▼	-1.92	10,550	11,200	10,400	406	4,222,400
23/01/2020	10,400	-0.20 ▼	-1.92	10,550	11,200	10,400	406	4,222,400
22/01/2020	10,400	-0.20 ▼	-1.92	10,550	11,200	10,400	406	4,222,400
21/01/2020	10,550	0.35 ▲	3.32	10,200	10,900	10,500	24,590	259,424,500
20/01/2020	10,200	-0.50 ▼	-4.90	10,700	10,800	10,200	900	9,180,000
17/01/2020	10,700	-0.20 ▼	-1.87	10,700	10,700	10,500	6,820	72,974,000
16/01/2020	10,700	0.20 ▲	1.87	10,500	10,700	10,150	13,180	141,026,000
15/01/2020	10,500	-0.20 ▼	-1.90	10,500	10,500	10,250	1,410	14,805,000
14/01/2020	10,500	0.10 ▲	0.95	10,400	10,500	10,100	5,010	52,605,000
13/01/2020	10,400	-0.10 ▼	-0.96	10,500	10,400	10,050	1,000	10,400,000
10/01/2020	10,500	0.50 ▲	4.76	10,000	10,700	10,300	404	4,242,000
09/01/2020	10,000	-0.30 ▼	-3.00	10,300	10,400	10,000	3,121	31,210,000
08/01/2020	10,300	0.20 ▲	1.94	10,100	10,300	10,000	2,769	28,520,700
07/01/2020	10,100	-0.20 ▼	-1.98	10,300	10,300	10,100	136	1,373,600
06/01/2020	10,300	0.00 ■■	0.00	10,300	10,400	10,000	1,673	17,231,900
03/01/2020	10,300	0.00 ■■	0.00	10,300	10,300	10,000	1,169	12,040,700
02/01/2020	10,300	0.30 ▲	2.91	10,050	10,400	9,900	1,811	18,653,300
31/12/2019	10,050	-0.40 ▼	-3.98	10,500	10,400	10,000	1,417	14,240,850
30/12/2019	10,500	0.20 ▲	1.90	10,300	10,700	10,100	410	4,305,000
27/12/2019	10,300	0.30 ▲	2.91	10,000	10,300	10,000	1,093	11,257,900
26/12/2019	10,000	-0.30 ▼	-3.00	10,250	10,200	9,800	2,508	25,080,000
25/12/2019	10,250	-0.40 ▼	-3.90	10,600	10,700	9,860	556	5,699,000
24/12/2019	10,600	-0.30 ▼	-2.83	10,850	10,650	10,600	11	116,600
23/12/2019	10,850	0.20 ▲	1.84	10,700	10,850	10,500	619	6,716,150
20/12/2019	10,700	0.10 ▲	0.93	10,700	10,850	10,700	1,240	13,268,000
19/12/2019	10,700	0.00 ■■	0.00	10,700	11,000	10,700	356	3,809,200
18/12/2019	10,700	-0.30 ▼	-2.80	11,000	11,000	10,600	507	5,424,900
17/12/2019	11,000	-0.20 ▼	-1.82	11,200	11,100	10,650	2,489	27,379,000
16/12/2019	11,200	0.40 ▲	3.57	10,750	11,500	10,800	206	2,307,200
13/12/2019	10,750	0.00 ■■	0.00	10,750	11,000	10,750	1,421	15,275,750
12/12/2019	10,750	-0.20 ▼	-1.86	10,900	11,400	10,500	1,154	12,405,500
11/12/2019	10,900	-0.10 ▼	-0.92	11,000	10,950	10,700	425	4,632,500
10/12/2019	11,000	-0.20 ▼	-1.82	11,200	11,100	10,700	1,853	20,383,000
09/12/2019	11,200	-0.20 ▼	-1.79	11,400	11,400	11,000	820	9,184,000
06/12/2019	11,400	0.00 ■■	0.00	11,400	11,900	11,000	1,301	14,831,400
05/12/2019	11,400	0.20 ▲	1.75	11,200	11,900	10,750	871	9,929,400
04/12/2019	11,200	-0.10 ▼	-0.89	11,300	0	0	691	7,739,200
03/12/2019	11,300	0.00 ■■	0.00	11,300	11,850	11,000	1,514	17,108,200
02/12/2019	11,300	-0.20 ▼	-1.77	11,500	11,500	11,000	1,773	20,034,900
29/11/2019	11,500	0.50 ▲	4.35	11,000	11,500	11,100	2,001	23,011,500
28/11/2019	11,000	-0.50 ▼	-4.55	11,500	11,650	11,000	2,194	24,134,000
27/11/2019	11,500	-0.60 ▼	-5.22	12,100	12,100	11,350	1,649	18,963,500
26/11/2019	12,100	0.60 ▲	4.96	11,500	12,100	11,450	327	3,956,700
25/11/2019	11,500	-0.10 ▼	-0.87	11,550	11,550	11,200	572	6,578,000
22/11/2019	11,550	0.40 ▲	3.46	11,200	11,600	11,500	81	935,550
21/11/2019	11,200	-0.30 ▼	-2.68	11,500	11,550	11,200	115	1,288,000
20/11/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,100	33	379,500
19/11/2019	11,500	0.30 ▲	2.61	11,200	11,700	11,200	1,161	13,351,500
18/11/2019	11,200	-0.50 ▼	-4.46	11,650	12,000	11,200	817	9,150,400
15/11/2019	11,650	0.30 ▲	2.58	11,400	11,700	11,400	1,513	17,626,450
14/11/2019	11,400	-0.10 ▼	-0.88	11,500	11,700	11,400	2,359	26,892,600
13/11/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,200	729	8,383,500
12/11/2019	11,500	0.10 ▲	0.87	11,400	11,500	11,000	179	2,058,500
11/11/2019	11,400	0.40 ▲	3.51	11,000	11,400	11,000	310	3,534,000
08/11/2019	11,000	-0.50 ▼	-4.55	11,500	11,600	11,000	115	1,265,000
07/11/2019	11,500	-0.10 ▼	-0.87	11,600	11,500	11,350	197	2,265,500
06/11/2019	11,600	0.50 ▲	4.31	11,100	11,800	11,000	2,246	26,053,600
05/11/2019	11,100	-0.30 ▼	-2.70	11,400	11,400	11,000	2,588	28,726,800
04/11/2019	11,400	-0.60 ▼	-5.26	12,000	12,000	11,250	2,218	25,285,200
01/11/2019	12,000	0.20 ▲	1.67	11,800	12,050	11,800	713	8,556,000
31/10/2019	11,800	-0.20 ▼	-1.69	12,000	11,800	11,400	1,155	13,629,000
30/10/2019	12,000	0.00 ■■	0.00	12,000	12,000	11,500	1,299	15,588,000
29/10/2019	12,000	-0.20 ▼	-1.67	12,200	12,000	11,600	102	1,224,000
28/10/2019	12,200	0.60 ▲	4.92	11,600	12,250	11,650	97	1,183,400
25/10/2019	11,600	-0.40 ▼	-3.45	12,000	12,250	11,600	227	2,633,200
24/10/2019	12,000	-0.10 ▼	-0.83	12,050	12,550	12,000	17	204,000
23/10/2019	12,050	-0.20 ▼	-1.66	12,250	12,050	11,550	247	2,976,350
22/10/2019	12,250	-0.10 ▼	-0.82	12,300	12,300	12,250	4	49,000
21/10/2019	12,300	0.20 ▲	1.63	12,150	12,450	12,000	105	1,291,500
18/10/2019	12,150	0.00 ■■	0.00	12,200	12,150	11,900	95	1,154,250
17/10/2019	12,200	0.30 ▲	2.46	11,900	12,350	11,900	280	3,416,000
16/10/2019	11,900	-0.50 ▼	-4.20	12,400	12,400	11,900	115	1,368,500
15/10/2019	12,400	0.20 ▲	1.61	12,200	12,450	11,700	438	5,431,200
14/10/2019	12,200	0.00 ■■	0.00	12,150	12,500	11,600	576	7,027,200
11/10/2019	12,150	0.20 ▲	1.65	11,950	12,200	11,950	1,040	12,636,000
10/10/2019	11,950	0.00 ■■	0.00	11,950	12,300	11,950	112	1,338,400
09/10/2019	11,950	0.10 ▲	0.84	11,800	12,000	11,800	299	3,573,050
08/10/2019	11,800	-0.10 ▼	-0.85	11,900	12,500	11,800	544	6,419,200
07/10/2019	11,900	0.00 ■■	0.00	11,900	12,300	11,900	1,011	12,030,900
04/10/2019	11,900	-0.60 ▼	-5.04	12,500	12,900	11,700	514	6,116,600
03/10/2019	12,500	0.10 ▲	0.80	12,400	12,500	11,700	320	4,000,000
02/10/2019	12,400	-0.10 ▼	-0.81	12,500	12,950	11,900	1,196	14,830,400
01/10/2019	12,500	-0.10 ▼	-0.80	12,550	12,750	12,000	646	8,075,000
30/09/2019	12,550	0.70 ▲	5.58	11,900	12,600	12,100	348	4,367,400
27/09/2019	11,900	0.00 ■■	0.00	11,900	12,200	11,900	3,310	39,389,000
26/09/2019	11,900	-0.20 ▼	-1.68	12,100	12,850	11,900	467	5,557,300
25/09/2019	12,100	-0.40 ▼	-3.31	12,500	12,450	12,100	4,431	53,615,100
24/09/2019	12,500	-0.40 ▼	-3.20	12,900	12,500	12,300	1,307	16,337,500
23/09/2019	12,900	0.00 ■■	0.00	12,950	13,200	12,050	1,391	17,943,900
20/09/2019	12,950	-0.40 ▼	-3.09	13,300	13,250	12,400	621	8,041,950
19/09/2019	13,300	0.00 ■■	0.00	13,300	13,300	12,400	3,805	50,606,500
18/09/2019	13,300	0.70 ▲	5.26	12,600	13,400	12,600	2,589	34,433,700
17/09/2019	12,600	0.80 ▲	6.35	11,800	12,600	11,800	4,700	59,220,000
16/09/2019	11,800	0.20 ▲	1.69	11,600	12,000	11,600	2,104	24,827,200
13/09/2019	11,600	0.00 ■■	0.00	11,600	12,000	11,500	1,131	13,119,600
12/09/2019	11,600	-0.10 ▼	-0.86	11,700	12,000	11,550	2,133	24,742,800
11/09/2019	11,700	-0.30 ▼	-2.56	11,950	11,950	11,700	263	3,077,100
10/09/2019	11,950	0.10 ▲	0.84	11,850	11,950	11,600	2,000	23,900,000
09/09/2019	11,850	0.00 ■■	0.00	11,800	11,900	11,800	178	2,109,300
06/09/2019	11,800	-0.10 ▼	-0.85	11,900	11,800	11,800	250	2,950,000
05/09/2019	11,900	-0.30 ▼	-2.52	12,150	11,950	11,900	234	2,784,600
04/09/2019	12,150	0.00 ■■	0.00	12,150	12,150	11,550	448	5,443,200
03/09/2019	12,150	0.00 ■■	0.00	12,200	12,150	11,600	380	4,617,000
30/08/2019	12,200	0.30 ▲	2.46	11,950	12,450	11,650	879	10,723,800
29/08/2019	11,950	0.40 ▲	3.35	11,600	12,000	11,600	803	9,595,850
28/08/2019	11,600	-0.40 ▼	-3.45	12,000	11,900	11,600	1,091	12,655,600
27/08/2019	12,000	0.00 ■■	0.00	12,000	12,000	11,700	1,462	17,544,000
26/08/2019	12,000	-0.10 ▼	-0.83	12,050	12,150	12,000	646	7,752,000
23/08/2019	12,050	-0.40 ▼	-3.32	12,500	12,400	12,050	410	4,940,500
22/08/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,400	1,730	21,625,000
21/08/2019	12,500	0.00 ■■	0.00	12,500	12,600	12,050	1,106	13,825,000
20/08/2019	12,500	0.00 ■■	0.00	12,500	12,800	12,500	1,069	13,362,500
19/08/2019	12,500	0.00 ■■	0.00	12,500	13,000	12,500	395	4,937,500
16/08/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,350	61	762,500
15/08/2019	12,500	0.00 ■■	0.00	12,500	13,200	11,850	1,746	21,825,000
14/08/2019	12,500	0.80 ▲	6.40	11,700	12,500	12,300	849	10,612,500
13/08/2019	11,700	-0.90 ▼	-7.69	12,550	12,650	11,700	2,235	26,149,500
12/08/2019	12,550	0.10 ▲	0.80	12,500	12,700	12,500	404	5,070,200
09/08/2019	12,500	-0.10 ▼	-0.80	12,550	12,800	12,000	615	7,687,500
08/08/2019	12,550	0.60 ▲	4.78	12,000	12,700	11,550	1,802	22,615,100
07/08/2019	12,000	-0.10 ▼	-0.83	12,100	12,200	11,600	1,004	12,048,000
06/08/2019	12,100	0.10 ▲	0.83	12,000	12,150	11,500	983	11,894,300
05/08/2019	12,000	-0.40 ▼	-3.33	12,400	12,300	11,900	1,874	22,488,000
02/08/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,100	893	11,073,200
01/08/2019	12,400	-0.10 ▼	-0.81	12,500	12,700	11,900	1,889	23,423,600
31/07/2019	12,500	0.00 ■■	0.00	12,500	12,800	11,700	1,641	20,512,500
30/07/2019	12,500	0.00 ■■	0.00	12,500	12,800	12,000	2,949	36,862,500
29/07/2019	12,500	-0.10 ▼	-0.80	12,550	12,800	12,450	2,916	36,450,000
26/07/2019	12,550	0.00 ■■	0.00	12,600	12,800	12,450	2,708	33,985,400
25/07/2019	12,600	0.00 ■■	0.00	12,600	12,800	12,300	3,691	46,506,600
24/07/2019	12,600	0.10 ▲	0.79	12,500	13,000	12,300	127	1,600,200
23/07/2019	12,500	0.40 ▲	3.20	12,100	12,800	12,500	865	10,812,500
22/07/2019	12,100	-0.70 ▼	-5.79	12,800	12,800	12,100	33	399,300
19/07/2019	12,800	0.00 ■■	0.00	12,800	12,800	12,700	1,190	15,232,000
18/07/2019	12,800	-0.10 ▼	-0.78	12,900	13,000	12,800	1,395	17,856,000
17/07/2019	12,900	0.00 ■■	0.00	12,900	12,900	12,800	5,660	73,014,000
16/07/2019	12,900	0.10 ▲	0.78	12,850	13,000	12,600	668	8,617,200
15/07/2019	12,850	0.00 ■■	0.00	12,800	13,000	12,700	1,464	18,812,400
12/07/2019	12,800	0.00 ■■	0.00	12,800	12,800	12,700	1,032	13,209,600
11/07/2019	12,800	0.00 ■■	0.00	12,800	12,900	12,600	1,704	21,811,200
10/07/2019	12,800	0.00 ■■	0.00	12,850	12,900	12,500	327	4,185,600
09/07/2019	12,850	-0.10 ▼	-0.78	12,900	12,950	12,700	819	10,524,150
08/07/2019	12,900	0.30 ▲	2.33	12,600	13,000	12,650	612	7,894,800
05/07/2019	12,600	-0.40 ▼	-3.17	13,000	12,900	12,400	845	10,647,000
04/07/2019	13,000	0.10 ▲	0.77	12,950	13,100	12,800	358	4,654,000
03/07/2019	12,950	0.00 ■■	0.00	12,900	12,950	12,800	403	5,218,850
02/07/2019	12,900	0.00 ■■	0.00	12,900	13,200	12,900	926	11,945,400
01/07/2019	12,900	0.00 ■■	0.00	12,900	13,000	12,900	606	7,817,400
28/06/2019	12,900	-0.10 ▼	-0.78	13,000	12,900	12,900	785	10,126,500
27/06/2019	13,000	-0.10 ▼	-0.77	13,100	13,200	12,900	1,276	16,588,000
26/06/2019	13,100	0.30 ▲	2.29	12,800	13,200	12,850	140	1,834,000
25/06/2019	12,800	0.10 ▲	0.78	12,700	13,200	12,800	2,007	25,689,600
24/06/2019	12,700	-0.30 ▼	-2.36	13,000	13,000	12,700	1,103	14,008,100
21/06/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,900	1,491	19,383,000
20/06/2019	13,000	0.10 ▲	0.77	12,950	13,150	12,950	2,576	33,488,000
19/06/2019	12,950	-0.20 ▼	-1.54	13,150	13,100	12,400	1,304	16,886,800
18/06/2019	13,150	0.10 ▲	0.76	13,050	13,200	13,150	351	4,615,650
17/06/2019	13,050	-0.10 ▼	-0.77	13,200	13,450	13,000	1,528	19,940,400
16/06/2019	13,200	0.20 ▲	1.52	13,000	13,200	12,950	1,477	19,496,400
14/06/2019	13,200	0.20 ▲	1.52	13,000	13,200	12,950	1,477	19,496,400
13/06/2019	13,000	0.40 ▲	3.08	12,650	13,100	12,600	4,648	60,424,000
11/06/2019	12,050	-0.50 ▼	-4.15	12,550	12,550	12,050	3,490	42,054,500
10/06/2019	12,550	-0.30 ▼	-2.39	12,800	12,750	12,400	3,735	46,874,250
09/06/2019	12,800	0.30 ▲	2.34	12,500	13,000	12,750	8,809	112,755,200
07/06/2019	12,800	0.30 ▲	2.34	12,500	13,000	12,750	8,809	112,755,200
06/06/2019	12,500	-0.40 ▼	-3.20	12,950	12,950	12,500	5,881	73,512,500
05/06/2019	12,950	-0.20 ▼	-1.54	13,100	13,100	12,200	10,574	136,933,300
04/06/2019	13,100	0.00 ■■	0.00	13,100	13,300	13,100	124	1,624,400
03/06/2019	13,100	-0.30 ▼	-2.29	13,400	13,400	12,900	1,905	24,955,500
02/06/2019	13,400	0.00 ■■	0.00	13,450	13,450	13,000	6,006	80,480,400
31/05/2019	13,400	0.00 ■■	0.00	13,450	13,450	13,000	6,006	80,480,400
30/05/2019	13,450	0.00 ■■	0.00	13,450	13,450	12,900	2,332	31,365,400
29/05/2019	13,450	0.00 ■■	0.00	13,400	13,550	13,000	1,578	21,224,100
28/05/2019	13,400	0.50 ▲	3.73	12,900	13,400	12,200	2,250	30,150,000
27/05/2019	12,900	-0.10 ▼	-0.78	13,000	13,350	12,500	1,600	20,640,000
26/05/2019	13,000	0.20 ▲	1.54	12,800	13,500	13,000	3,035	39,455,000
24/05/2019	13,000	0.20 ▲	1.54	12,800	13,500	13,000	3,035	39,455,000
23/05/2019	12,800	0.80 ▲	6.25	12,000	12,800	12,000	2,946	37,708,800
22/05/2019	12,000	-0.70 ▼	-5.83	12,700	12,500	11,950	1,913	22,956,000
21/05/2019	12,700	-0.50 ▼	-3.94	13,150	12,900	12,250	1,827	23,202,900
20/05/2019	13,150	-0.50 ▼	-3.80	13,700	13,500	12,800	2,435	32,020,250
19/05/2019	13,700	-0.10 ▼	-0.73	13,800	13,800	13,100	4,275	58,567,500
17/05/2019	13,700	-0.10 ▼	-0.73	13,800	13,800	13,100	4,275	58,567,500
16/05/2019	13,800	0.70 ▲	5.07	13,100	14,000	13,700	10,523	145,217,400
15/05/2019	13,100	0.90 ▲	6.87	12,250	13,100	13,000	3,415	44,736,500
14/05/2019	12,250	0.80 ▲	6.53	11,450	12,250	11,450	8,142	99,739,500
13/05/2019	11,450	0.00 ■■	0.00	11,400	11,500	11,300	1,567	17,942,150
12/05/2019	11,400	0.00 ■■	0.00	11,400	11,500	11,300	1,164	13,269,600
10/05/2019	11,400	0.00 ■■	0.00	11,400	11,500	11,300	1,164	13,269,600
09/05/2019	11,400	0.10 ▲	0.88	11,350	11,400	11,250	1,036	11,810,400
08/05/2019	11,350	0.00 ■■	0.00	11,300	11,400	11,250	376	4,267,600
07/05/2019	11,300	-0.10 ▼	-0.88	11,400	11,400	11,300	782	8,836,600
06/05/2019	11,400	0.00 ■■	0.00	11,450	11,400	11,200	967	11,023,800
05/05/2019	11,450	0.00 ■■	0.00	11,450	11,450	11,300	513	5,873,850
03/05/2019	11,450	0.00 ■■	0.00	11,450	11,450	11,300	513	5,873,850
02/05/2019	11,450	0.00 ■■	0.00	11,450	11,450	11,400	1,532	17,541,400
01/05/2019	11,450	0.00 ■■	0.00	11,450	11,450	11,300	492	5,633,400
30/04/2019	11,450	0.00 ■■	0.00	11,450	11,450	11,300	492	5,633,400
29/04/2019	11,450	0.00 ■■	0.00	11,450	11,450	11,300	492	5,633,400
28/04/2019	11,450	0.00 ■■	0.00	11,450	11,450	11,300	492	5,633,400
26/04/2019	11,450	0.00 ■■	0.00	11,450	11,450	11,300	492	5,633,400
25/04/2019	11,450	0.00 ■■	0.00	11,450	11,450	11,300	613	7,018,850
24/04/2019	11,450	0.00 ■■	0.00	11,450	11,600	11,300	2,658	30,434,100
23/04/2019	11,450	0.00 ■■	0.00	11,450	11,500	11,200	739	8,461,550
22/04/2019	11,450	-0.10 ▼	-0.87	11,500	11,500	11,200	630	7,213,500
21/04/2019	11,500	-0.10 ▼	-0.87	11,600	11,550	11,200	598	6,877,000
19/04/2019	11,500	-0.10 ▼	-0.87	11,600	11,550	11,200	598	6,877,000
18/04/2019	11,600	0.00 ■■	0.00	11,550	11,600	11,300	710	8,236,000
17/04/2019	11,550	-0.10 ▼	-0.87	11,700	11,600	11,000	6,405	73,977,750
16/04/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,000	2,639	30,876,300
15/04/2019	11,700	0.10 ▲	0.85	11,600	11,800	11,600	291	3,404,700
12/04/2019	11,700	0.10 ▲	0.85	11,600	11,800	11,600	291	3,404,700
11/04/2019	11,600	0.10 ▲	0.86	11,500	12,000	11,000	2,317	26,877,200
10/04/2019	11,500	-0.20 ▼	-1.74	11,700	11,700	11,500	1,695	19,492,500
09/04/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,500	636	7,441,200
08/04/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,500	1,895	22,171,500
05/04/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,500	1,084	12,682,800
04/04/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,500	935	10,939,500
03/04/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,400	1,570	18,369,000
02/04/2019	11,700	0.00 ■■	0.00	11,650	11,700	11,400	588	6,879,600
01/04/2019	11,650	0.10 ▲	0.86	11,550	11,800	11,400	810	9,436,500
30/03/2019	20,400	-0.10 ▼	-0.49	20,500	20,500	19,400	14,050	286,620,000
29/03/2019	11,550	0.00 ■■	0.00	11,550	11,550	11,400	1,498	17,301,900
28/03/2019	11,550	0.20 ▲	1.73	11,400	11,600	11,400	790	9,124,500
27/03/2019	11,400	-0.10 ▼	-0.88	11,500	11,800	11,300	3,488	39,763,200
26/03/2019	11,500	0.40 ▲	3.48	11,100	11,650	10,900	1,041	11,971,500
25/03/2019	11,100	-0.50 ▼	-4.50	11,600	11,700	11,100	2,359	26,184,900
22/03/2019	11,600	0.00 ■■	0.00	11,550	11,800	11,500	3,663	42,490,800
21/03/2019	11,550	-0.30 ▼	-2.60	11,800	11,800	11,550	1,756	20,281,800
20/03/2019	11,800	0.00 ■■	0.00	11,850	11,850	11,500	2,611	30,809,800
19/03/2019	11,850	0.30 ▲	2.53	11,600	11,900	11,500	3,126	37,043,100
18/03/2019	11,600	0.00 ■■	0.00	11,600	11,650	10,850	6,002	69,623,200
15/03/2019	11,600	-0.40 ▼	-3.45	12,000	12,100	11,500	3,480	40,368,000
14/03/2019	12,000	0.10 ▲	0.83	11,950	12,000	11,150	12,612	151,344,000
13/03/2019	11,950	-0.90 ▼	-7.53	12,800	12,800	11,950	14,661	175,198,950
12/03/2019	12,800	-0.90 ▼	-7.03	13,700	13,650	12,800	6,656	85,196,800
11/03/2019	13,700	-0.30 ▼	-2.19	14,000	13,750	13,100	4,382	60,033,400
08/03/2019	14,000	0.10 ▲	0.71	13,950	14,000	13,550	423	5,922,000
07/03/2019	13,950	0.00 ■■	0.00	13,950	14,000	13,500	2,710	37,804,500
06/03/2019	13,950	-0.10 ▼	-0.72	14,000	14,200	13,300	1,913	26,686,350
05/03/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,600	768	10,752,000
04/03/2019	14,000	0.40 ▲	2.86	13,600	14,350	13,400	4,170	58,380,000
01/03/2019	13,600	-0.70 ▼	-5.15	14,250	14,350	13,600	9,081	123,501,600
28/02/2019	14,250	-0.20 ▼	-1.40	14,450	14,450	14,000	475	6,768,750
27/02/2019	14,450	0.00 ■■	0.00	14,400	14,500	13,800	834	12,051,300
26/02/2019	14,400	-0.20 ▼	-1.39	14,600	14,600	14,050	537	7,732,800
25/02/2019	14,600	-0.20 ▼	-1.37	14,800	14,600	13,900	2,916	42,573,600
22/02/2019	14,800	-0.10 ▼	-0.68	14,900	14,900	13,900	3,450	51,060,000
21/02/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,000	1,844	27,475,600
20/02/2019	14,900	0.50 ▲	3.36	14,400	15,150	13,450	1,421	21,172,900
19/02/2019	14,400	-0.80 ▼	-5.56	15,200	15,900	14,400	671	9,662,400
18/02/2019	15,200	0.00 ■■	0.00	15,200	16,100	14,550	844	12,828,800
15/02/2019	15,200	0.00 ■■	0.00	15,200	15,400	15,000	492	7,478,400
14/02/2019	15,200	0.00 ■■	0.00	15,200	15,300	15,200	403	6,125,600
13/02/2019	15,200	-0.10 ▼	-0.66	15,300	15,300	14,250	354	5,380,800
12/02/2019	15,300	-0.10 ▼	-0.65	15,400	15,400	15,300	65	994,500
11/02/2019	15,400	0.00 ■■	0.00	15,400	15,400	15,000	1,861	28,659,400
01/02/2019	15,400	1.00 ▲	6.49	14,400	15,400	14,250	2,023	31,154,200
31/01/2019	14,400	-1.00 ▼	-6.94	15,400	15,300	14,400	491	7,070,400
30/01/2019	15,400	0.20 ▲	1.30	15,200	15,500	15,000	585	9,009,000
29/01/2019	15,200	-0.40 ▼	-2.63	15,600	15,600	15,000	224	3,404,800
28/01/2019	15,600	0.10 ▲	0.64	15,500	15,600	15,500	933	14,554,800
25/01/2019	15,500	-0.20 ▼	-1.29	15,700	15,700	15,000	623	9,656,500
24/01/2019	15,700	0.10 ▲	0.64	15,600	15,800	15,500	400,000	6,280,000,000
23/01/2019	15,600	-0.20 ▼	-1.28	15,800	15,700	15,300	577,000	9,001,200,000
22/01/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,800	151,000	2,385,800,000
21/01/2019	15,800	0.30 ▲	1.90	15,500	16,000	15,800	2,420	38,236,000
19/01/2019	15,500	-0.60 ▼	-3.87	16,150	16,000	15,100	1,714,000	26,567,000,000
18/01/2019	15,500	-0.65 ▼	-4.19	16,150	16,000	15,100	17,140	265,670,000
17/01/2019	16,150	-0.05 ▼	-0.31	16,200	16,500	15,900	10,220	165,053,000
16/01/2019	17,150	-0.05 ▼	-0.29	17,150	17,150	16,600	9,350	160,352,500
15/01/2019	17,150	0.15 ▲	0.87	17,000	17,500	17,100	3,150	54,022,500
14/01/2019	17,000	0.10 ▲	0.59	16,900	17,000	17,000	5,440	92,480,000
11/01/2019	16,900	-0.70 ▼	-4.14	17,600	18,350	16,400	100,330	1,695,577,000
10/01/2019	17,600	-1.30 ▼	-7.39	18,900	18,800	17,600	6,600	116,160,000
09/01/2019	18,900	-0.10 ▼	-0.53	19,000	19,050	18,000	5,500	103,950,000
08/01/2019	19,000	-0.10 ▼	-0.53	19,100	19,000	18,500	6,460	122,740,000
07/01/2019	19,100	-0.20 ▼	-1.05	19,300	19,200	18,700	12,350	235,885,000
04/01/2019	19,300	-0.20 ▼	-1.04	19,500	19,400	19,000	13,790	266,147,000
03/01/2019	19,500	-0.40 ▼	-2.05	19,500	19,500	18,500	16,830	328,185,000
02/01/2019	19,500	-0.90 ▼	-4.62	19,500	19,500	18,600	21,140	412,230,000
28/12/2018	19,500	0.00 ■■	0.00	19,500	19,500	19,500	2,020	39,390,000
27/12/2018	19,500	-0.50 ▼	-2.56	19,500	19,500	19,000	3,710	72,345,000
26/12/2018	19,500	-0.05 ▼	-0.26	19,550	19,550	19,000	5,740	111,930,000
25/12/2018	19,550	-0.55 ▼	-2.81	19,550	19,550	19,000	7,310	142,910,500
24/12/2018	19,550	-0.25 ▼	-1.28	19,800	19,800	19,050	30,000	586,500,000
21/12/2018	19,800	-0.05 ▼	-0.25	19,800	20,000	19,500	24,030	475,794,000
20/12/2018	19,800	-0.10 ▼	-0.51	19,800	19,800	19,600	32,190	637,362,000
19/12/2018	19,800	-0.10 ▼	-0.51	19,900	19,800	19,300	27,860	551,628,000
18/12/2018	19,900	-0.55 ▼	-2.76	20,450	20,000	19,550	35,460	705,654,000
17/12/2018	20,450	0.75 ▲	3.67	19,700	20,750	20,000	17,400	355,830,000
14/12/2018	20,750	-0.15 ▼	-0.72	20,750	20,800	20,450	16,900	350,675,000
13/12/2018	20,750	-0.40 ▼	-1.93	20,750	20,750	20,250	15,110	313,532,500
12/12/2018	20,750	0.05 ▲	0.24	20,700	20,800	20,000	15,610	323,907,500
11/12/2018	20,700	-0.10 ▼	-0.48	20,800	20,800	20,400	18,840	389,988,000
10/12/2018	20,800	0.60 ▲	2.88	20,200	21,100	19,000	69,150	1,438,320,000
07/12/2018	20,200	-0.30 ▼	-1.49	20,500	20,650	20,200	10,000	202,000,000
06/12/2018	20,500	0.10 ▲	0.49	20,500	20,700	20,500	25,300	518,650,000
05/12/2018	20,500	0.05 ▲	0.24	20,450	20,700	20,450	18,170	372,485,000
04/12/2018	20,450	0.25 ▲	1.22	20,200	20,450	19,800	60,480	1,236,816,000
03/12/2018	20,200	-0.20 ▼	-0.99	20,400	20,400	19,600	10,700	216,140,000
30/11/2018	20,400	-0.10 ▼	-0.49	20,500	20,500	19,400	14,050	286,620,000
29/11/2018	20,500	-0.40 ▼	-1.95	20,900	20,500	19,500	20,200	414,100,000
28/11/2018	20,900	0.60 ▲	2.87	20,300	20,950	20,600	4,470	93,423,000
27/11/2018	20,300	-1.00 ▼	-4.93	21,300	22,300	20,000	43,970	892,591,000
26/11/2018	21,300	1.35 ▲	6.34	19,950	21,300	20,000	106,430	2,266,959,000
23/11/2018	19,950	0.05 ▲	0.25	19,900	19,950	19,100	13,220	263,739,000
22/11/2018	19,900	0.10 ▲	0.50	19,800	19,900	19,000	5,230	104,077,000
21/11/2018	19,800	-0.65 ▼	-3.28	19,800	20,500	19,000	7,180	142,164,000
20/11/2018	19,800	-0.10 ▼	-0.51	19,900	19,800	19,500	8,580	169,884,000
19/11/2018	19,900	-0.10 ▼	-0.50	19,900	21,200	19,500	8,520	169,548,000
16/11/2018	19,900	0.30 ▲	1.51	19,600	20,200	19,500	13,860	275,814,000
15/11/2018	19,600	-0.20 ▼	-1.02	19,800	19,750	19,300	19,140	375,144,000
14/11/2018	19,800	-0.10 ▼	-0.51	19,900	19,900	19,500	16,040	317,592,000
13/11/2018	19,900	-0.10 ▼	-0.50	20,000	20,000	19,300	3,140	62,486,000
12/11/2018	20,000	0.20 ▲	1.00	19,800	20,000	19,500	10,710	214,200,000
09/11/2018	19,800	-0.05 ▼	-0.25	19,800	19,800	19,050	4,610	91,278,000
08/11/2018	19,800	0.50 ▲	2.53	19,300	19,950	19,150	14,280	282,744,000
07/11/2018	19,300	-0.30 ▼	-1.55	19,600	19,500	18,800	19,460	375,578,000
06/11/2018	19,600	-0.20 ▼	-1.02	19,800	19,800	19,150	14,750	289,100,000
05/11/2018	19,800	0.10 ▲	0.51	19,700	20,000	19,150	7,060	139,788,000
02/11/2018	19,700	0.20 ▲	1.02	19,700	19,900	19,000	7,480	147,356,000
01/11/2018	19,700	-0.10 ▼	-0.51	19,800	19,900	19,700	2,810	55,357,000
31/10/2018	19,800	-0.20 ▼	-1.01	20,000	20,000	19,100	15,260	302,148,000
30/10/2018	20,000	-0.30 ▼	-1.50	20,000	20,500	19,700	29,640	592,800,000
29/10/2018	20,000	-0.50 ▼	-2.50	20,500	20,500	19,200	25,560	511,200,000
28/10/2018	20,500	0.75 ▲	3.66	19,750	21,000	18,850	1,930	39,565,000
26/10/2018	20,500	0.75 ▲	3.66	19,750	21,000	18,850	1,930	39,565,000
25/10/2018	19,750	-0.15 ▼	-0.76	19,900	19,750	18,900	31,780	627,655,000
24/10/2018	19,900	-0.15 ▼	-0.75	20,050	20,250	18,800	34,690	690,331,000
23/10/2018	20,050	-0.05 ▼	-0.25	20,100	20,050	18,800	16,770	336,238,500
22/10/2018	20,100	-0.60 ▼	-2.99	20,100	20,650	18,750	55,240	1,110,324,000
19/10/2018	20,100	0.55 ▲	2.74	19,550	20,700	18,250	29,760	598,176,000
18/10/2018	19,550	-1.45 ▼	-7.42	21,000	20,500	19,550	227,500	4,447,625,000
17/10/2018	21,000	-0.40 ▼	-1.90	21,400	21,600	20,500	94,420	1,982,820,000
16/10/2018	21,400	0.55 ▲	2.57	20,850	21,900	20,500	121,060	2,590,684,000
15/10/2018	20,850	1.35 ▲	6.47	19,500	20,850	19,500	165,330	3,447,130,500
12/10/2018	19,500	0.60 ▲	3.08	18,900	19,500	18,000	74,190	1,446,705,000
11/10/2018	18,900	-0.70 ▼	-3.70	19,600	19,600	18,250	103,650	1,958,985,000
10/10/2018	19,600	0.95 ▲	4.85	18,650	19,800	19,400	94,340	1,849,064,000
09/10/2018	18,650	1.20 ▲	6.43	17,450	18,650	18,000	115,030	2,145,309,500
08/10/2018	17,450	1.10 ▲	6.30	16,350	17,450	16,500	112,270	1,959,111,500
05/10/2018	16,350	1.05 ▲	6.42	15,300	16,350	15,000	96,580	1,579,083,000
04/10/2018	15,300	0.10 ▲	0.65	15,200	15,300	14,900	30,640	468,792,000
03/10/2018	15,200	-0.10 ▼	-0.66	15,200	15,200	14,800	54,160	823,232,000
02/10/2018	15,200	-0.40 ▼	-2.63	15,200	15,300	14,800	36,100	548,720,000
01/10/2018	15,200	-0.10 ▼	-0.66	15,300	15,500	14,800	37,030	562,856,000
29/09/2018	15,300	0.20 ▲	1.31	15,100	15,300	15,200	5,530	84,609,000
28/09/2018	15,300	0.20 ▲	1.31	15,100	15,300	15,200	5,530	84,609,000
27/09/2018	15,100	0.25 ▲	1.66	14,850	15,100	14,750	54,510	823,101,000
26/09/2018	14,850	-0.45 ▼	-3.03	15,300	15,300	14,700	45,340	673,299,000
25/09/2018	15,300	-0.05 ▼	-0.33	15,350	15,500	15,000	16,030	245,259,000
24/09/2018	15,350	-0.15 ▼	-0.98	15,500	15,500	14,700	73,780	1,132,523,000
21/09/2018	15,500	0.25 ▲	1.61	15,250	15,900	15,300	46,910	727,105,000
20/09/2018	15,250	0.15 ▲	0.98	15,100	15,300	15,050	32,110	489,677,500
19/09/2018	15,100	0.20 ▲	1.32	14,900	15,200	14,800	104,200	1,573,420,000
18/09/2018	14,900	-0.10 ▼	-0.67	15,000	15,200	14,850	80,160	1,194,384,000
17/09/2018	15,000	0.60 ▲	4.00	14,400	15,300	14,400	113,580	1,703,700,000
16/09/2018	14,400	0.55 ▲	3.82	14,400	15,000	14,400	87,270	1,256,688,000
14/09/2018	14,400	0.55 ▲	3.82	14,400	15,000	14,400	87,270	1,256,688,000
13/09/2018	15,400	0.20 ▲	1.30	15,200	15,500	15,050	91,420	1,407,868,000
12/09/2018	15,200	-0.05 ▼	-0.33	15,200	15,300	15,000	111,030	1,687,656,000
11/09/2018	15,200	0.05 ▲	0.33	15,200	15,450	15,000	37,070	563,464,000
10/09/2018	15,200	0.15 ▲	0.99	15,050	15,300	14,800	151,760	2,306,752,000
07/09/2018	15,050	0.10 ▲	0.66	14,950	15,200	14,900	29,130	438,406,500
06/09/2018	14,950	0.35 ▲	2.34	14,600	15,000	14,100	48,940	731,653,000
05/09/2018	14,600	-0.60 ▼	-4.11	15,200	15,000	14,500	102,250	1,492,850,000
04/09/2018	15,200	-0.40 ▼	-2.63	15,600	15,600	14,550	78,610	1,194,872,000
31/08/2018	15,600	0.30 ▲	1.92	15,300	16,300	15,550	138,880	2,166,528,000
30/08/2018	15,300	1.00 ▲	6.54	14,300	15,300	14,900	194,220	2,971,566,000
29/08/2018	14,300	0.90 ▲	6.29	13,400	14,300	13,600	126,610	1,810,523,000
28/08/2018	13,400	0.85 ▲	6.34	12,550	13,400	13,150	86,050	1,153,070,000
27/08/2018	12,550	0.80 ▲	6.37	11,750	12,550	12,000	197,120	2,473,856,000
24/08/2018	11,750	0.25 ▲	2.13	11,500	11,800	11,350	21,870	256,972,500
23/08/2018	11,500	-0.05 ▼	-0.43	11,500	11,600	11,450	31,660	364,090,000
22/08/2018	11,500	0.30 ▲	2.61	11,500	11,800	11,450	69,760	802,240,000
21/08/2018	11,500	-0.10 ▼	-0.87	11,600	11,800	11,200	36,530	420,095,000
20/08/2018	11,600	0.10 ▲	0.86	11,500	11,850	11,200	4,260	49,416,000
17/08/2018	11,500	-0.30 ▼	-2.61	11,500	11,900	11,150	17,110	196,765,000
16/08/2018	11,500	0.70 ▲	6.09	10,800	11,550	10,800	62,970	724,155,000
15/08/2018	10,800	0.20 ▲	1.85	10,800	11,200	10,800	53,040	572,832,000
14/08/2018	10,800	0.10 ▲	0.93	10,800	11,000	10,600	30,030	324,324,000
13/08/2018	10,800	-0.35 ▼	-3.24	11,150	11,400	10,400	82,160	887,328,000
10/08/2018	11,150	0.70 ▲	6.28	10,450	11,150	11,000	125,400	1,398,210,000
09/08/2018	10,450	0.64 ▲	6.12	9,810	10,450	9,950	29,100	304,095,000
08/08/2018	9,810	0.21 ▲	2.14	9,600	9,950	9,200	48,240	473,234,400
07/08/2018	9,600	-0.09 ▼	-0.94	9,690	9,600	9,400	14,710	141,216,000
06/08/2018	9,690	0.24 ▲	2.48	9,450	9,700	9,300	35,240	341,475,600
03/08/2018	9,450	0.11 ▲	1.16	9,340	9,450	9,200	43,350	409,657,500
02/08/2018	9,340	0.04 ▲	0.43	9,300	9,350	9,160	26,560	248,070,400
01/08/2018	9,300	-0.08 ▼	-0.86	9,380	9,390	9,160	55,930	520,149,000
31/07/2018	9,380	-0.18 ▼	-1.92	9,380	9,450	9,200	19,680	184,598,400
30/07/2018	9,380	-0.01 ▼	-0.11	9,390	9,380	9,200	15,390	144,358,200
28/07/2018	9,390	-0.09 ▼	-0.96	9,390	9,430	9,100	17,750	166,672,500
27/07/2018	9,390	-0.09 ▼	-0.96	9,390	9,430	9,100	17,750	166,672,500
26/07/2018	9,390	-0.06 ▼	-0.64	9,450	9,430	9,000	17,320	162,634,800
25/07/2018	9,450	-0.04 ▼	-0.42	9,490	9,490	9,200	26,410	249,574,500
24/07/2018	9,490	0.01 ▲	0.11	9,490	9,500	9,100	34,930	331,485,700
23/07/2018	9,490	0.05 ▲	0.53	9,440	9,600	9,400	13,060	123,939,400
20/07/2018	9,440	-0.01 ▼	-0.11	9,450	9,630	9,400	1,230	11,611,200
19/07/2018	9,450	0.15 ▲	1.59	9,300	9,700	9,010	12,580	118,881,000
18/07/2018	9,300	0.01 ▲	0.11	9,290	9,300	9,000	25,490	237,057,000
17/07/2018	9,290	-0.01 ▼	-0.11	9,300	9,300	9,250	5,730	53,231,700
16/07/2018	9,300	-0.04 ▼	-0.43	9,340	9,330	9,100	22,130	205,809,000
13/07/2018	9,340	0.02 ▲	0.21	9,320	9,390	9,000	5,790	54,078,600
12/07/2018	9,320	0.03 ▲	0.32	9,290	9,320	8,950	6,660	62,071,200
11/07/2018	9,290	-0.15 ▼	-1.61	9,440	9,290	8,800	42,340	393,338,600
10/07/2018	9,440	-0.06 ▼	-0.64	9,500	9,500	9,000	7,600	71,744,000
09/07/2018	9,500	-0.15 ▼	-1.58	9,650	9,650	9,300	3,600	34,200,000
06/07/2018	9,650	0.26 ▲	2.69	9,390	9,700	8,740	36,870	355,795,500
05/07/2018	9,390	-0.07 ▼	-0.75	9,460	9,390	9,000	18,030	169,301,700
04/07/2018	9,460	-0.02 ▼	-0.21	9,480	9,460	9,020	11,180	105,762,800
03/07/2018	9,480	-0.07 ▼	-0.74	9,550	9,550	9,160	21,710	205,810,800
02/07/2018	9,550	-0.05 ▼	-0.52	9,550	10,000	9,300	48,190	460,214,500
29/06/2018	9,550	0.01 ▲	0.10	9,540	0	0	19,600	187,180,000
28/06/2018	9,540	-0.04 ▼	-0.42	9,580	9,580	8,950	8,750	83,475,000
27/06/2018	9,580	-0.02 ▼	-0.21	9,600	9,590	9,350	16,560	158,644,800
26/06/2018	9,600	-0.01 ▼	-0.10	9,600	9,630	9,400	13,120	125,952,000
25/06/2018	9,600	-0.01 ▼	-0.10	9,600	9,700	9,310	21,010	201,696,000
22/06/2018	9,600	0.20 ▲	2.08	9,400	9,600	9,080	14,890	142,944,000
21/06/2018	9,400	-0.02 ▼	-0.21	9,420	9,480	9,100	87,740	824,756,000
20/06/2018	9,420	-0.02 ▼	-0.21	9,440	9,420	9,000	45,260	426,349,200
19/06/2018	9,440	-0.01 ▼	-0.11	9,450	9,600	8,850	103,730	979,211,200
18/06/2018	9,450	0.05 ▲	0.53	9,400	9,600	8,900	18,170	171,706,500
15/06/2018	9,400	-0.01 ▼	-0.11	9,410	9,490	9,100	29,570	277,958,000
14/06/2018	9,410	-0.19 ▼	-2.02	9,600	9,590	9,410	11,080	104,262,800
13/06/2018	9,600	0.05 ▲	0.52	9,600	9,650	9,000	29,910	287,136,000
12/06/2018	9,600	-0.20 ▼	-2.08	9,800	9,860	9,430	11,350	108,960,000
11/06/2018	9,800	0.02 ▲	0.20	9,780	9,900	9,540	16,900	165,620,000
09/06/2018	9,780	-0.01 ▼	-0.10	9,790	9,990	9,700	9,710	94,963,800
08/06/2018	9,780	-0.01 ▼	-0.10	9,790	9,990	9,700	9,710	94,963,800
07/06/2018	9,790	-0.20 ▼	-2.04	9,990	9,980	9,710	13,740	134,514,600
06/06/2018	9,990	0.09 ▲	0.90	9,900	10,000	9,450	22,330	223,076,700
05/06/2018	9,900	-0.08 ▼	-0.81	9,980	10,400	9,600	27,980	277,002,000
04/06/2018	9,980	0.02 ▲	0.20	9,960	10,500	9,600	1,940	19,361,200
02/06/2018	9,960	0.10 ▲	1.00	9,860	10,000	9,500	29,290	291,728,400
01/06/2018	9,960	0.10 ▲	1.00	9,860	10,000	9,500	29,290	291,728,400
31/05/2018	9,860	0.32 ▲	3.25	9,540	9,890	9,650	5,870	57,878,200
30/05/2018	9,540	0.50 ▲	5.24	9,040	9,660	9,050	27,390	261,300,600
29/05/2018	9,040	-0.68 ▼	-7.52	9,720	9,950	9,040	70,010	632,890,400
28/05/2018	9,720	-0.73 ▼	-7.51	10,450	10,800	9,720	26,580	258,357,600
25/05/2018	10,450	-0.05 ▼	-0.48	10,500	10,500	9,800	7,400	77,330,000
24/05/2018	10,500	0.20 ▲	1.90	10,300	11,000	10,000	1,470	15,435,000
23/05/2018	10,300	-0.15 ▼	-1.46	10,450	11,050	10,000	27,630	284,589,000
22/05/2018	10,450	-0.75 ▼	-7.18	11,200	11,450	10,450	38,580	403,161,000
21/05/2018	11,200	-0.15 ▼	-1.34	11,350	11,400	11,000	25,190	282,128,000
18/05/2018	11,350	-0.85 ▼	-7.49	12,200	11,950	11,350	128,030	1,453,140,500
17/05/2018	12,200	-0.15 ▼	-1.23	12,350	12,350	11,500	17,820	217,404,000
16/05/2018	12,350	0.25 ▲	2.02	12,100	12,600	12,000	45,280	559,208,000
15/05/2018	12,100	-0.30 ▼	-2.48	12,400	12,600	12,000	25,870	313,027,000
14/05/2018	12,400	-0.30 ▼	-2.42	12,700	12,400	12,000	27,250	337,900,000
13/05/2018	12,700	-0.10 ▼	-0.79	12,800	12,700	12,450	8,640	109,728,000
11/05/2018	12,700	-0.10 ▼	-0.79	12,800	12,700	12,450	8,640	109,728,000
10/05/2018	12,800	0.65 ▲	5.08	12,150	12,850	12,100	2,050	26,240,000
09/05/2018	12,150	-0.80 ▼	-6.58	12,950	13,300	12,150	5,080	61,722,000
08/05/2018	12,950	-0.20 ▼	-1.54	13,150	13,050	12,250	47,000	608,650,000
07/05/2018	13,150	-0.20 ▼	-1.52	13,150	13,200	12,400	52,810	694,451,500
04/05/2018	13,150	-0.85 ▼	-6.46	13,150	13,200	12,300	4,970	65,355,500
03/05/2018	13,150	0.45 ▲	3.42	12,700	13,300	12,800	2,220	29,193,000
02/05/2018	12,700	0.80 ▲	6.30	11,900	12,700	11,100	65,650	833,755,000
27/04/2018	11,900	-0.85 ▼	-7.14	12,750	12,750	11,900	30,900	367,710,000
26/04/2018	12,750	-0.95 ▼	-7.45	13,700	13,700	12,750	42,040	536,010,000
25/04/2018	13,700	-1.00 ▼	-7.30	14,700	14,700	13,700	49,030	671,711,000
24/04/2018	13,700	-1.00 ▼	-7.30	14,700	14,700	13,700	49,030	671,711,000
23/04/2018	14,700	-0.10 ▼	-0.68	14,800	14,800	14,200	44,370	652,239,000
22/04/2018	14,800	-0.20 ▼	-1.35	14,800	14,800	14,600	16,360	242,128,000
20/04/2018	14,800	-0.20 ▼	-1.35	14,800	14,800	14,600	16,360	242,128,000
19/04/2018	14,800	0.20 ▲	1.35	14,800	15,000	13,950	121,710	1,801,308,000
18/04/2018	14,800	0.10 ▲	0.68	14,700	14,800	14,400	27,250	403,300,000
13/04/2018	14,300	-0.30 ▼	-2.10	14,300	14,400	14,000	58,330	834,119,000
12/04/2018	14,300	0.05 ▲	0.35	14,250	14,400	13,300	83,740	1,197,482,000
11/04/2018	14,250	-0.05 ▼	-0.35	14,300	14,300	14,000	50,440	718,770,000
10/04/2018	14,300	0.10 ▲	0.70	14,200	14,500	14,000	76,360	1,091,948,000
09/04/2018	14,200	0.90 ▲	6.34	13,300	14,200	13,300	107,760	1,530,192,000
06/04/2018	13,300	0.05 ▲	0.38	13,250	13,500	13,250	59,820	795,606,000
05/04/2018	13,250	0.05 ▲	0.38	13,200	13,300	12,900	44,970	595,852,500
04/04/2018	13,200	0.20 ▲	1.52	13,000	13,200	12,350	31,960	421,872,000
03/04/2018	13,000	-0.50 ▼	-3.85	13,500	13,500	13,000	120,030	1,560,390,000
02/04/2018	13,500	0.70 ▲	5.19	12,800	13,500	13,000	136,980	1,849,230,000
30/03/2018	12,800	0.80 ▲	6.25	12,000	12,800	12,600	135,980	1,740,544,000
29/03/2018	12,000	-0.20 ▼	-1.67	12,200	12,200	12,000	25,140	301,680,000
28/03/2018	12,200	0.10 ▲	0.82	12,100	12,200	11,500	52,110	635,742,000
27/03/2018	12,100	0.30 ▲	2.48	11,800	12,100	11,800	27,410	331,661,000
26/03/2018	11,800	-0.20 ▼	-1.69	12,000	12,200	11,600	35,400	417,720,000
25/03/2018	12,000	-0.10 ▼	-0.83	12,100	12,200	11,600	33,830	405,960,000
23/03/2018	12,000	-0.10 ▼	-0.83	12,100	12,200	11,600	33,830	405,960,000
22/03/2018	12,100	0.55 ▲	4.55	11,550	12,350	11,550	51,700	625,570,000
21/03/2018	11,550	-0.35 ▼	-3.03	11,900	12,400	11,550	111,420	1,286,901,000
20/03/2018	11,900	-0.35 ▼	-2.94	12,250	12,500	11,800	81,600	971,040,000
19/03/2018	12,250	-0.75 ▼	-6.12	13,000	13,000	12,200	51,160	626,710,000
18/03/2018	13,000	-0.25 ▼	-1.92	12,700	13,000	12,650	39,630	515,190,000
16/03/2018	13,000	-0.25 ▼	-1.92	12,700	13,000	12,650	39,630	515,190,000
15/03/2018	12,700	-0.55 ▼	-4.33	13,250	14,150	12,500	106,310	1,350,137,000
14/03/2018	13,250	0.85 ▲	6.42	12,400	13,250	13,250	125,320	1,660,490,000
13/03/2018	12,400	0.80 ▲	6.45	11,600	12,400	12,400	29,470	365,428,000
12/03/2018	11,600	0.30 ▲	2.59	11,300	11,100	10,600	33,670	390,572,000
11/03/2018	10,850	-0.45 ▼	-4.15	11,300	11,100	10,600	156,760	1,700,846,000
09/03/2018	10,850	-0.45 ▼	-4.15	11,300	11,100	10,600	156,760	1,700,846,000
08/03/2018	11,300	-0.85 ▼	-7.52	12,150	12,100	11,300	71,550	808,515,000
07/03/2018	12,150	-0.10 ▼	-0.82	12,150	12,150	12,050	4,110	49,936,500
06/03/2018	12,150	-0.35 ▼	-2.88	12,500	12,400	12,000	95,510	1,160,446,500
05/03/2018	12,500	0.10 ▲	0.80	12,400	12,800	12,100	40,660	508,250,000
02/03/2018	12,400	0.15 ▲	1.21	12,250	12,700	12,050	23,910	296,484,000
01/03/2018	12,250	-0.35 ▼	-2.86	12,600	12,850	12,250	7,830	95,917,500
28/02/2018	12,600	-0.20 ▼	-1.59	12,600	12,600	12,000	12,180	153,468,000
27/02/2018	12,600	-0.30 ▼	-2.38	12,900	13,400	12,600	30,440	383,544,000
26/02/2018	12,900	-0.50 ▼	-3.88	13,400	13,600	12,600	25,580	329,982,000
23/02/2018	13,400	-0.30 ▼	-2.24	13,700	13,600	13,000	16,710	223,914,000
22/02/2018	13,700	0.35 ▲	2.55	13,350	13,700	12,800	65,920	903,104,000
21/02/2018	13,350	0.65 ▲	4.87	12,700	13,450	12,050	12,150	162,202,500
13/02/2018	12,700	0.80 ▲	6.30	11,900	12,700	11,800	165,360	2,100,072,000
12/02/2018	11,900	0.40 ▲	3.36	11,500	12,200	11,450	30,840	366,996,000
11/02/2018	11,500	0.30 ▲	2.61	11,200	11,500	10,500	31,160	358,340,000
09/02/2018	11,500	0.30 ▲	2.61	11,200	11,500	10,500	31,160	358,340,000
08/02/2018	11,200	-0.80 ▼	-7.14	12,000	12,000	11,200	105,730	1,184,176,000
07/02/2018	12,000	-0.90 ▼	-7.50	12,900	12,800	11,200	127,600	1,531,200,000
06/02/2018	12,000	-0.90 ▼	-7.50	12,900	0	0	64,790	777,480,000
05/02/2018	12,900	-0.80 ▼	-6.20	13,700	13,900	12,800	37,320	481,428,000
02/02/2018	13,700	0.10 ▲	0.73	13,600	14,000	13,000	104,360	1,429,732,000
01/02/2018	13,600	-0.60 ▼	-4.41	14,200	14,300	13,600	31,410	427,176,000
31/01/2018	14,200	-0.30 ▼	-2.11	14,500	14,500	13,900	154,940	2,200,148,000
30/01/2018	14,500	-1.00 ▼	-6.90	15,500	15,500	14,450	137,740	1,997,230,000
29/01/2018	15,500	-0.10 ▼	-0.65	15,600	16,000	15,100	35,790	554,745,000
27/01/2018	15,600	-0.10 ▼	-0.64	15,700	15,600	15,000	63,370	988,572,000
26/01/2018	15,600	-0.10 ▼	-0.64	15,700	15,600	15,000	63,370	988,572,000
25/01/2018	15,700	-0.80 ▼	-5.10	16,500	16,500	15,350	354,610	5,567,377,000
24/01/2018	14,200	-2.60 ▼	-18.31	16,800	16,850	16,000	117,430	1,667,506,000
22/01/2018	16,000	-0.30 ▼	-1.88	16,800	16,850	16,000	56,070	897,120,000
19/01/2018	16,800	-0.30 ▼	-1.79	17,100	17,000	16,000	64,520	1,083,936,000
18/01/2018	17,100	0.10 ▲	0.58	17,000	17,100	16,750	216,120	3,695,652,000
17/01/2018	17,000	-0.50 ▼	-2.94	17,500	17,700	16,700	101,550	1,726,350,000
16/01/2018	17,500	0.50 ▲	2.86	17,000	17,500	17,200	135,540	2,371,950,000
15/01/2018	17,000	-0.30 ▼	-1.76	17,300	17,300	16,800	210,780	3,583,260,000
12/01/2018	17,300	-0.20 ▼	-1.16	17,500	17,700	17,000	126,300	2,184,990,000
11/01/2018	17,700	-0.20 ▼	-1.13	17,700	17,700	17,350	49,790	881,283,000
10/01/2018	17,700	-0.20 ▼	-1.13	17,900	18,000	17,400	120,570	2,134,089,000
09/01/2018	17,900	-0.15 ▼	-0.84	17,900	18,200	17,750	140,070	2,507,253,000
08/01/2018	17,900	0.25 ▲	1.40	17,650	18,400	17,400	135,830	2,431,357,000
06/01/2018	17,650	1.15 ▲	6.52	16,500	17,650	16,100	264,900	4,675,485,000
05/01/2018	17,650	1.15 ▲	6.52	16,500	17,650	16,100	264,900	4,675,485,000
04/01/2018	16,500	0.75 ▲	4.55	15,750	16,500	15,500	84,090	1,387,485,000
03/01/2018	15,750	0.15 ▲	0.95	15,600	15,900	15,600	69,770	1,098,877,500
02/01/2018	15,600	-0.30 ▼	-1.92	15,900	16,000	15,100	74,300	1,159,080,000
29/12/2017	15,900	0.80 ▲	5.03	15,100	15,900	15,100	227,330	3,614,547,000
28/12/2017	15,100	0.10 ▲	0.66	15,000	15,500	15,000	207,950	3,140,045,000
27/12/2017	15,000	-0.80 ▼	-5.33	15,800	15,950	14,700	518,000	7,770,000,000
26/12/2017	15,800	-0.50 ▼	-3.16	16,300	16,400	15,800	106,600	1,684,280,000
25/12/2017	16,300	-0.10 ▼	-0.61	16,400	16,400	15,900	163,490	2,664,887,000
22/12/2017	16,400	0.10 ▲	0.61	16,300	17,000	16,150	127,830	2,096,412,000
21/12/2017	16,300	-0.65 ▼	-3.99	16,950	17,000	16,300	80,070	1,305,141,000
20/12/2017	16,950	-1.20 ▼	-7.08	18,150	18,400	16,900	191,740	3,249,993,000
19/12/2017	17,350	0.35 ▲	2.02	17,000	17,350	17,000	4,780	82,933,000
18/12/2017	16,000	0.10 ▲	0.63	15,900	16,000	15,600	5,720	91,520,000
15/12/2017	16,200	1.05 ▲	6.48	15,150	16,200	16,000	102,800	1,665,360,000
14/12/2017	15,150	0.95 ▲	6.27	14,200	15,150	14,450	90,610	1,372,741,500
13/12/2017	14,000	0.70 ▲	5.00	13,300	14,000	13,900	130	1,820,000
12/12/2017	14,100	-0.10 ▼	-0.71	14,200	14,200	13,800	17,260	243,366,000
11/12/2017	14,200	0.00 ■■	0.00	14,200	14,200	14,200	2,790	39,618,000
08/12/2017	14,300	0.10 ▲	0.70	14,300	14,400	14,300	2,290	32,747,000
07/12/2017	14,300	0.45 ▲	3.15	13,900	14,450	14,000	28,490	407,407,000
05/12/2017	13,550	-0.35 ▼	-2.52	13,900	14,000	13,500	72,920	988,066,000
04/12/2017	13,900	-0.70 ▼	-4.79	14,600	14,600	13,900	87,420	1,215,138,000
01/12/2017	14,600	-0.05 ▼	-0.34	14,700	14,900	14,500	55,120	804,752,000
30/11/2017	14,650	0.55 ▲	3.90	14,100	14,700	14,000	57,360	840,324,000
29/11/2017	14,100	-0.90 ▼	-6.00	15,000	15,000	13,950	102,720	1,448,352,000
28/11/2017	15,000	-0.15 ▼	-0.99	15,150	15,800	14,100	138,220	2,073,300,000
27/11/2017	15,150	0.95 ▲	6.69	14,300	15,150	14,000	115,070	1,743,310,500
24/11/2017	14,200	-0.50 ▼	-3.40	14,400	14,500	13,700	117,430	1,667,506,000
23/11/2017	14,700	-1.10 ▼	-6.96	15,000	15,200	14,700	586,300	8,618,610,000
22/11/2017	15,800	-0.20 ▼	-1.25	16,000	16,400	14,900	99,080	1,565,464,000
21/11/2017	16,000	-0.70 ▼	-4.19	16,350	16,800	16,000	54,580	873,280,000
20/11/2017	16,700	-0.50 ▼	-2.91	17,000	17,100	16,300	44,310	739,977,000
17/11/2017	17,200	0.20 ▲	1.18	17,000	17,700	16,700	16,910	290,852,000
16/11/2017	17,000	0.25 ▲	1.49	16,200	17,900	16,200	83,970	1,427,490,000
15/11/2017	16,750	-0.10 ▼	-0.59	16,250	16,750	16,250	35,530	595,127,500
14/11/2017	16,850	0.35 ▲	2.12	16,200	17,050	16,200	31,950	538,357,500
13/11/2017	16,500	-0.25 ▼	-1.49	16,750	16,750	16,500	14,100	232,650,000
10/11/2017	16,750	-0.10 ▼	-0.59	17,000	17,000	16,650	28,170	471,847,500
09/11/2017	16,850	-0.25 ▼	-1.46	17,000	17,400	16,800	58,710	989,263,500
08/11/2017	17,100	0.20 ▲	1.18	17,200	17,200	16,700	34,600	591,660,000
07/11/2017	16,900	-0.20 ▼	-1.17	17,700	17,700	16,900	23,980	405,262,000
06/11/2017	17,100	0.10 ▲	0.59	17,750	17,750	16,800	18,810	321,651,000
03/11/2017	17,000	-0.30 ▼	-1.73	17,300	17,300	16,350	27,250	463,250,000
02/11/2017	17,300	-0.40 ▼	-2.26	17,550	17,950	17,000	30,430	526,439,000
01/11/2017	17,700	-0.30 ▼	-1.67	18,400	18,400	17,700	21,020	372,054,000
31/10/2017	18,000	-0.60 ▼	-3.23	18,850	18,850	18,000	10,400	187,200,000
30/10/2017	18,600	0.90 ▲	5.08	18,000	18,650	17,700	72,990	1,357,614,000
27/10/2017	17,700	-0.30 ▼	-1.67	18,000	18,400	17,700	20,790	367,983,000
26/10/2017	18,000	0.00 ■■	0.00	18,200	19,000	18,000	67,150	1,208,700,000
25/10/2017	18,000	0.60 ▲	3.45	17,300	18,200	17,300	52,660	947,880,000
24/10/2017	17,400	0.00 ■■	0.00	17,400	17,500	16,300	24,720	430,128,000
23/10/2017	17,400	-0.60 ▼	-3.33	17,500	18,000	17,400	61,430	1,068,882,000
20/10/2017	18,000	-0.60 ▼	-3.23	18,500	18,600	18,000	39,340	708,120,000
19/10/2017	18,600	-0.20 ▼	-1.06	18,250	19,000	18,250	38,730	720,378,000
18/10/2017	18,800	0.75 ▲	4.16	18,950	19,300	18,050	114,450	2,151,660,000
17/10/2017	18,050	1.15 ▲	6.80	16,900	18,050	16,100	68,460	1,235,703,000
16/10/2017	16,900	-1.00 ▼	-5.59	17,000	17,900	16,900	206,320	3,486,808,000
13/10/2017	17,900	-0.90 ▼	-4.79	18,800	19,200	17,600	208,610	3,734,119,000
12/10/2017	18,800	0.25 ▲	1.35	18,100	19,000	18,100	49,470	930,036,000
11/10/2017	18,550	-1.35 ▼	-6.78	19,900	19,900	18,550	231,110	4,287,090,500
10/10/2017	19,900	-1.00 ▼	-4.78	21,200	21,200	19,500	205,010	4,079,699,000
09/10/2017	20,900	-0.95 ▼	-4.35	22,200	22,200	20,600	201,830	4,218,247,000
06/10/2017	21,850	-0.35 ▼	-1.58	22,350	22,350	21,850	36,580	799,273,000
05/10/2017	22,200	-0.30 ▼	-1.33	22,100	22,600	22,100	44,890	996,558,000
04/10/2017	22,500	0.45 ▲	2.04	21,900	22,750	21,900	70,750	1,591,875,000
03/10/2017	22,050	0.05 ▲	0.23	21,850	22,500	21,750	69,610	1,534,900,500
02/10/2017	22,000	-0.10 ▼	-0.45	22,700	22,700	21,700	27,450	603,900,000
29/09/2017	22,100	0.00 ■■	0.00	23,000	23,000	21,900	81,150	1,793,415,000
28/09/2017	22,100	-1.00 ▼	-4.33	23,000	23,400	22,100	61,570	1,360,697,000
27/09/2017	23,100	0.20 ▲	0.87	22,900	23,550	22,700	148,500	3,430,350,000
26/09/2017	22,900	0.00 ■■	0.00	23,100	23,100	22,600	157,890	3,615,681,000
25/09/2017	22,900	1.20 ▲	5.53	21,800	23,100	21,700	224,660	5,144,714,000
22/09/2017	21,700	0.30 ▲	1.40	21,500	21,700	20,900	164,530	3,570,301,000
21/09/2017	21,400	-0.70 ▼	-3.17	20,850	21,950	20,850	140,470	3,006,058,000
20/09/2017	22,100	0.60 ▲	2.79	21,600	22,500	21,550	257,840	5,698,264,000
19/09/2017	21,500	-0.20 ▼	-0.92	21,600	21,600	21,100	115,940	2,492,710,000
18/09/2017	21,700	0.10 ▲	0.46	21,600	22,350	21,500	60,360	1,309,812,000
15/09/2017	21,600	0.00 ■■	0.00	21,600	22,000	21,050	123,610	2,669,976,000
14/09/2017	21,600	-0.40 ▼	-1.82	22,050	22,150	20,500	86,610	1,870,776,000
13/09/2017	22,000	-0.40 ▼	-1.79	22,400	22,400	21,700	76,420	1,681,240,000
12/09/2017	22,400	0.40 ▲	1.82	22,000	22,700	22,000	133,570	2,991,968,000
11/09/2017	22,000	-0.60 ▼	-2.65	21,950	22,000	21,700	61,500	1,353,000,000
08/09/2017	22,600	0.50 ▲	2.26	22,300	23,000	22,000	168,490	3,807,874,000
07/09/2017	22,100	0.55 ▲	2.55	21,550	22,400	21,550	67,050	1,481,805,000
06/09/2017	21,550	-0.20 ▼	-0.92	21,700	21,900	21,100	49,760	1,072,328,000
05/09/2017	21,750	-0.45 ▼	-2.03	22,300	22,300	21,700	64,010	1,392,217,500
01/09/2017	22,200	0.50 ▲	2.30	22,400	22,400	21,750	61,520	1,365,744,000
31/08/2017	21,700	-0.30 ▼	-1.36	22,750	22,750	21,700	68,730	1,491,441,000
30/08/2017	22,000	-0.20 ▼	-0.90	21,900	22,000	21,400	114,960	2,529,120,000
29/08/2017	22,200	-0.40 ▼	-1.77	21,800	22,700	21,800	52,600	1,167,720,000
28/08/2017	22,600	-0.30 ▼	-1.31	22,900	22,950	22,200	66,630	1,505,838,000
25/08/2017	22,900	0.05 ▲	0.22	24,200	24,200	22,200	263,300	6,029,570,000
24/08/2017	22,850	1.45 ▲	6.78	22,850	22,850	22,850	15,040	343,664,000
23/08/2017	21,400	1.40 ▲	7.00	20,500	21,400	20,500	52,600	1,125,640,000
22/08/2017	20,000	-0.50 ▼	-2.44	19,600	20,800	19,600	65,480	1,309,600,000
21/08/2017	20,500	-0.75 ▼	-3.53	21,250	21,500	20,500	85,380	1,750,290,000
18/08/2017	21,250	0.05 ▲	0.24	20,650	21,300	20,600	61,350	1,303,687,500
17/08/2017	21,200	0.00 ■■	0.00	21,200	21,900	20,700	189,770	4,023,124,000
16/08/2017	21,200	-1.20 ▼	-5.36	22,400	23,000	21,200	240,660	5,101,992,000
15/08/2017	22,400	-0.20 ▼	-0.88	22,500	23,100	22,300	177,430	3,974,432,000
14/08/2017	22,600	-0.40 ▼	-1.74	23,550	23,550	22,000	129,100	2,917,660,000
11/08/2017	23,000	-0.50 ▼	-2.13	23,600	23,600	23,000	92,590	2,129,570,000
10/08/2017	23,500	-0.25 ▼	-1.05	23,500	24,000	23,000	109,570	2,574,895,000
09/08/2017	23,750	-0.25 ▼	-1.04	24,000	24,000	23,000	199,720	4,743,350,000
08/08/2017	24,000	0.40 ▲	1.69	23,600	24,000	23,600	116,330	2,791,920,000
07/08/2017	23,600	0.60 ▲	2.61	23,900	24,150	23,000	203,750	4,808,500,000
04/08/2017	23,000	-1.50 ▼	-6.12	25,000	25,800	23,000	510,010	11,730,230,000
03/08/2017	24,500	1.60 ▲	6.99	23,000	24,500	22,900	441,470	10,816,015,000
02/08/2017	22,900	0.20 ▲	0.88	22,700	23,000	21,700	173,260	3,967,654,000
01/08/2017	22,700	1.10 ▲	5.09	21,600	22,800	21,600	231,840	5,262,768,000
31/07/2017	21,600	0.30 ▲	1.41	21,800	21,800	21,250	139,510	3,013,416,000
28/07/2017	21,300	-0.60 ▼	-2.74	21,650	21,900	21,300	232,060	4,942,878,000
27/07/2017	21,900	0.00 ■■	0.00	22,000	22,750	21,600	175,500	3,843,450,000
26/07/2017	21,900	0.80 ▲	3.79	20,700	22,000	20,700	269,360	5,898,984,000
25/07/2017	21,100	0.45 ▲	2.18	21,900	21,900	20,650	309,890	6,538,679,000
24/07/2017	20,650	1.35 ▲	6.99	19,300	20,650	19,300	362,190	7,479,223,500
21/07/2017	19,300	1.25 ▲	6.93	18,000	19,300	17,850	194,760	3,758,868,000
20/07/2017	18,050	0.00 ■■	0.00	18,000	18,250	17,950	97,880	1,766,734,000
19/07/2017	18,050	0.25 ▲	1.40	18,000	18,450	17,900	144,110	2,601,185,500
18/07/2017	17,800	-0.40 ▼	-2.20	18,200	18,200	17,750	144,970	2,580,466,000
17/07/2017	18,200	0.15 ▲	0.83	18,050	18,550	18,000	207,400	3,774,680,000
14/07/2017	18,050	0.55 ▲	3.14	17,800	18,600	16,600	182,420	3,292,681,000
13/07/2017	17,500	-0.55 ▼	-3.05	18,050	18,050	17,000	177,150	3,100,125,000
12/07/2017	18,050	0.05 ▲	0.28	18,500	18,500	18,000	121,790	2,198,309,500
11/07/2017	18,000	0.20 ▲	1.12	18,000	18,500	17,850	164,020	2,952,360,000
10/07/2017	17,800	-0.80 ▼	-4.30	18,600	18,600	17,450	136,600	2,431,480,000
07/07/2017	18,600	0.05 ▲	0.27	18,800	18,800	18,300	164,330	3,056,538,000
06/07/2017	18,550	-0.45 ▼	-2.37	19,000	19,000	18,550	114,220	2,118,781,000
05/07/2017	19,000	0.10 ▲	0.53	19,000	19,100	18,650	97,730	1,856,870,000
04/07/2017	18,900	-0.10 ▼	-0.53	19,000	19,200	18,550	114,010	2,154,789,000
03/07/2017	19,000	0.60 ▲	3.26	18,400	19,200	18,350	250,330	4,756,270,000
30/06/2017	18,400	0.20 ▲	1.10	17,900	18,400	17,600	147,560	2,715,104,000
29/06/2017	18,200	-0.70 ▼	-3.70	18,900	18,900	18,200	216,990	3,949,218,000
28/06/2017	18,900	0.65 ▲	3.56	17,600	19,300	17,550	406,830	7,689,087,000
27/06/2017	18,250	-1.35 ▼	-6.89	19,250	19,700	18,250	604,530	11,032,672,500
26/06/2017	19,600	0.35 ▲	1.82	19,250	20,300	19,250	367,030	7,193,788,000
23/06/2017	19,250	1.25 ▲	6.94	18,200	19,250	17,900	639,110	12,302,867,500
22/06/2017	18,000	0.60 ▲	3.45	17,250	18,200	17,250	305,690	5,502,420,000
21/06/2017	17,400	0.90 ▲	5.45	17,000	17,600	16,800	451,640	7,858,536,000
20/06/2017	16,500	0.50 ▲	3.12	15,900	16,500	15,900	277,680	4,581,720,000
19/06/2017	16,000	-0.40 ▼	-2.44	16,000	17,000	15,800	347,190	5,555,040,000
16/06/2017	16,400	-0.10 ▼	-0.61	16,500	16,800	15,950	191,610	3,142,404,000
15/06/2017	16,500	0.45 ▲	2.80	16,500	16,800	16,100	243,960	4,025,340,000
14/06/2017	16,050	1.05 ▲	7.00	15,800	16,050	15,000	911,250	14,625,562,500
13/06/2017	15,000	0.95 ▲	6.76	15,000	15,000	15,000	357,410	5,361,150,000
12/06/2017	14,050	0.90 ▲	6.84	13,100	14,050	13,100	213,050	2,993,352,500
09/06/2017	13,150	0.85 ▲	6.91	12,500	13,150	12,500	544,630	7,161,884,500
08/06/2017	12,300	0.40 ▲	3.36	11,900	12,500	11,800	219,230	2,696,529,000
07/06/2017	11,900	-0.20 ▼	-1.65	12,100	12,100	11,650	16,860	200,634,000
06/06/2017	12,100	-0.10 ▼	-0.82	12,200	12,200	11,900	97,600	1,180,960,000
05/06/2017	12,200	0.60 ▲	5.17	11,800	12,300	11,800	175,440	2,140,368,000
02/06/2017	11,600	0.10 ▲	0.87	11,500	11,700	11,200	140,170	1,625,972,000
01/06/2017	11,500	0.20 ▲	1.77	11,000	12,000	11,000	299,170	3,440,455,000
31/05/2017	11,300	-0.40 ▼	-3.42	11,700	11,700	11,100	110,670	1,250,571,000
30/05/2017	11,700	0.65 ▲	5.88	11,200	11,800	11,050	349,400	4,087,980,000
29/05/2017	11,050	0.70 ▲	6.76	10,350	11,050	10,350	299,980	3,314,779,000
26/05/2017	10,350	-0.25 ▼	-2.36	10,600	10,600	10,200	37,630	389,470,500
25/05/2017	10,600	0.10 ▲	0.95	10,600	10,600	10,100	28,830	305,598,000
24/05/2017	10,500	-0.20 ▼	-1.87	10,700	10,700	10,250	28,500	299,250,000
23/05/2017	10,700	0.40 ▲	3.88	10,300	10,700	10,000	53,940	577,158,000
22/05/2017	10,300	-0.20 ▼	-1.90	10,400	10,450	10,200	23,030	237,209,000
19/05/2017	10,500	0.15 ▲	1.45	10,000	10,500	10,000	32,120	337,260,000
18/05/2017	10,350	-0.10 ▼	-0.96	10,400	10,500	10,300	34,770	359,869,500
17/05/2017	10,450	-0.20 ▼	-1.88	10,800	10,800	10,400	9,260	96,767,000
16/05/2017	10,650	-0.20 ▼	-1.84	10,800	10,800	10,450	24,700	263,055,000
15/05/2017	10,850	0.10 ▲	0.93	10,900	10,900	10,450	27,080	293,818,000
09/05/2017	11,000	0.20 ▲	1.85	11,000	11,200	11,000	29,250	321,750,000
08/05/2017	10,800	-0.80 ▼	-6.90	11,500	11,500	10,800	42,450	458,460,000
05/05/2017	11,600	0.00 ■■	0.00	11,500	11,600	11,300	36,150	419,340,000
04/05/2017	11,600	0.00 ■■	0.00	11,500	12,100	11,300	111,180	1,289,688,000
03/05/2017	11,600	-0.50 ▼	-4.13	11,700	12,000	11,500	89,510	1,038,316,000
28/04/2017	12,100	0.00 ■■	0.00	12,000	12,350	11,800	48,130	582,373,000
27/04/2017	12,100	0.40 ▲	3.42	11,650	12,450	11,650	225,280	2,725,888,000
26/04/2017	11,700	0.40 ▲	3.54	11,000	11,800	11,000	236,310	2,764,827,000
25/04/2017	11,300	0.65 ▲	6.10	10,550	11,300	10,550	94,410	1,066,833,000
24/04/2017	10,650	0.05 ▲	0.47	10,600	10,800	10,500	75,390	802,903,500
21/04/2017	10,600	-0.10 ▼	-0.93	10,700	10,700	10,600	85,870	910,222,000
20/04/2017	10,700	-0.05 ▼	-0.47	10,650	10,700	10,600	44,990	481,393,000
19/04/2017	10,750	-0.15 ▼	-1.38	10,800	10,800	10,500	66,230	711,972,500
18/04/2017	10,900	-0.10 ▼	-0.91	11,000	11,000	10,900	105,590	1,150,931,000
17/04/2017	11,000	0.30 ▲	2.80	11,000	11,000	10,650	30,000	330,000,000
14/04/2017	10,700	-0.20 ▼	-1.83	10,600	11,000	10,500	84,300	902,010,000
13/04/2017	10,900	0.00 ■■	0.00	10,700	11,100	10,700	87,000	948,300,000
12/04/2017	10,900	-0.40 ▼	-3.54	11,000	11,100	10,900	63,030	687,027,000
11/04/2017	11,300	0.10 ▲	0.89	11,000	11,400	10,800	89,910	1,015,983,000
10/04/2017	11,200	0.70 ▲	6.67	10,600	11,200	10,100	282,770	3,167,024,000
07/04/2017	10,500	-0.70 ▼	-6.25	11,950	11,950	10,450	508,140	5,335,470,000
05/04/2017	11,200	0.70 ▲	6.67	11,200	11,200	11,200	93,030	1,041,936,000
04/04/2017	10,500	0.66 ▲	6.71	10,500	10,500	10,500	329,500	3,459,750,000
03/04/2017	9,840	0.64 ▲	6.96	9,000	9,840	9,000	292,640	2,879,577,600
31/03/2017	9,200	0.33 ▲	3.72	8,870	9,200	8,550	89,750	825,700,000
30/03/2017	8,870	0.41 ▲	4.85	8,360	8,870	8,360	24,240	215,008,800
29/03/2017	8,460	0.13 ▲	1.56	8,330	8,500	8,330	72,130	610,219,800
28/03/2017	8,330	0.03 ▲	0.36	8,200	8,400	8,200	74,900	623,917,000
27/03/2017	8,300	0.09 ▲	1.10	8,200	8,300	8,100	33,600	278,880,000
24/03/2017	8,210	-0.09 ▼	-1.08	8,350	8,390	8,200	15,270	125,366,700
23/03/2017	8,300	0.03 ▲	0.36	8,210	8,310	8,200	15,400	127,820,000
22/03/2017	8,270	-0.23 ▼	-2.71	8,400	8,500	8,270	39,000	322,530,000
21/03/2017	8,500	0.25 ▲	3.03	8,250	8,500	8,200	48,280	410,380,000
20/03/2017	8,250	0.00 ■■	0.00	8,200	8,250	8,000	26,020	214,665,000
17/03/2017	8,250	0.04 ▲	0.49	8,300	8,300	8,200	20,440	168,630,000
16/03/2017	8,210	-0.04 ▼	-0.48	8,300	8,300	8,210	8,010	65,762,100
15/03/2017	8,250	-0.05 ▼	-0.60	8,300	8,470	8,230	16,480	135,960,000
14/03/2017	8,300	0.07 ▲	0.85	8,200	8,400	8,200	46,190	383,377,000
13/03/2017	8,230	-0.27 ▼	-3.18	8,300	8,300	8,170	6,600	54,318,000
10/03/2017	8,500	-0.10 ▼	-1.16	8,600	8,600	8,250	2,800	23,800,000
09/03/2017	8,600	0.40 ▲	4.88	8,200	8,600	8,150	54,470	468,442,000
08/03/2017	8,200	-0.04 ▼	-0.49	8,240	8,250	8,200	19,990	163,918,000
07/03/2017	8,240	-0.02 ▼	-0.24	8,200	8,300	8,200	6,590	54,301,600
06/03/2017	8,260	-0.24 ▼	-2.82	8,700	8,700	8,200	12,680	104,736,800
03/03/2017	8,500	-0.30 ▼	-3.41	8,780	8,790	8,500	199,230	1,693,455,000
02/03/2017	8,800	0.30 ▲	3.53	8,500	8,800	8,490	28,490	250,712,000
01/03/2017	8,500	0.30 ▲	3.66	8,200	8,500	8,200	3,310	28,135,000
28/02/2017	8,200	-0.30 ▼	-3.53	8,450	8,700	8,200	16,960	139,072,000
27/02/2017	8,500	-0.19 ▼	-2.19	8,500	8,550	8,500	10,080	85,680,000
24/02/2017	8,690	0.03 ▲	0.35	8,500	8,690	8,500	11,440	99,413,600
23/02/2017	8,660	-0.23 ▼	-2.59	8,710	8,890	8,650	3,810	32,994,600
22/02/2017	8,890	-0.21 ▼	-2.31	8,930	8,930	8,890	161,510	1,435,823,900
21/02/2017	9,100	0.24 ▲	2.71	8,860	9,100	8,860	59,250	539,175,000
20/02/2017	8,860	0.23 ▲	2.67	8,600	8,860	8,600	70,530	624,895,800
17/02/2017	8,630	0.05 ▲	0.58	8,580	8,860	8,580	38,140	329,148,200
16/02/2017	8,580	-0.02 ▼	-0.23	8,460	8,800	8,460	17,610	151,093,800
15/02/2017	8,600	-0.11 ▼	-1.26	8,700	8,800	8,600	29,500	253,700,000
14/02/2017	8,710	-0.19 ▼	-2.13	8,620	8,890	8,620	60,020	522,774,200
13/02/2017	8,900	0.00 ■■	0.00	8,800	8,900	8,600	7,010	62,389,000
10/02/2017	8,900	0.00 ■■	0.00	9,000	9,000	8,900	52,240	464,936,000
09/02/2017	8,900	-0.35 ▼	-3.78	9,150	9,150	8,610	160,030	1,424,267,000
08/02/2017	9,250	-0.15 ▼	-1.60	9,300	9,300	9,000	5,750	53,187,500
07/02/2017	9,400	0.00 ■■	0.00	9,300	9,400	9,300	820	7,708,000
06/02/2017	9,400	0.05 ▲	0.53	9,350	9,400	9,270	3,110	29,234,000
03/02/2017	9,350	-0.15 ▼	-1.58	9,350	9,500	9,350	7,950	74,332,500
02/02/2017	9,500	0.04 ▲	0.42	9,460	9,500	9,460	120	1,140,000
25/01/2017	9,460	0.02 ▲	0.21	9,010	9,460	9,000	1,140	10,784,400
24/01/2017	9,440	-0.03 ▼	-0.32	9,450	9,450	9,300	20,980	198,051,200
23/01/2017	9,470	-0.03 ▼	-0.32	9,150	9,470	9,150	550	5,208,500
20/01/2017	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
19/01/2017	9,500	0.00 ■■	0.00	9,450	9,500	9,450	97,100	922,450,000
18/01/2017	9,500	0.00 ■■	0.00	9,000	9,500	9,000	3,200	30,400,000
17/01/2017	9,500	0.00 ■■	0.00	9,500	9,500	9,500	2,000	19,000,000
16/01/2017	9,500	0.11 ▲	1.17	9,200	9,500	9,200	8,840	83,980,000
13/01/2017	9,390	0.09 ▲	0.97	9,300	9,390	9,250	13,190	123,854,100
12/01/2017	9,300	-0.04 ▼	-0.43	9,300	9,400	9,200	20,360	189,348,000
11/01/2017	9,340	0.05 ▲	0.54	9,250	9,400	9,250	66,470	620,829,800
10/01/2017	9,290	-0.11 ▼	-1.17	9,100	9,300	9,100	19,670	182,734,300
09/01/2017	9,400	0.40 ▲	4.44	9,000	9,400	9,000	8,890	83,566,000
06/01/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	17,700	159,300,000
05/01/2017	9,000	0.00 ■■	0.00	8,800	9,010	8,800	59,720	537,480,000
04/01/2017	9,000	0.00 ■■	0.00	8,700	9,090	8,700	4,040	36,360,000
03/01/2017	9,000	0.20 ▲	2.27	8,700	9,000	8,700	4,220	37,980,000
30/12/2016	8,800	-0.20 ▼	-2.22	8,800	8,800	8,800	7,500	66,000,000
29/12/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	790	7,110,000
28/12/2016	9,000	0.20 ▲	2.27	8,700	9,000	8,700	4,600	41,400,000
27/12/2016	8,800	0.00 ■■	0.00	8,800	8,900	8,800	15,270	134,376,000
26/12/2016	8,800	-0.30 ▼	-3.30	8,800	9,000	8,800	8,820	77,616,000
23/12/2016	9,100	0.20 ▲	2.25	9,200	9,200	9,100	2,020	18,382,000
22/12/2016	8,900	-0.09 ▼	-1.00	8,850	9,000	8,850	260	2,314,000
21/12/2016	8,990	0.09 ▲	1.01	8,900	8,990	8,800	17,280	155,347,200
20/12/2016	8,900	0.00 ■■	0.00	8,850	8,900	8,850	8,690	77,341,000
19/12/2016	8,900	0.10 ▲	1.14	8,800	8,980	8,800	1,800	16,020,000
16/12/2016	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	660	5,808,000
15/12/2016	9,000	0.10 ▲	1.12	9,100	9,100	8,400	8,370	75,330,000
14/12/2016	8,900	-0.05 ▼	-0.56	9,150	9,150	8,880	7,530	67,017,000
13/12/2016	8,950	0.11 ▲	1.24	8,400	9,150	8,300	26,040	233,058,000
12/12/2016	8,840	-0.66 ▼	-6.95	9,400	9,400	8,840	30,300	267,852,000
09/12/2016	9,500	-0.10 ▼	-1.04	9,400	9,600	9,000	17,890	169,955,000
08/12/2016	9,600	-0.08 ▼	-0.83	9,500	9,600	9,200	3,520	33,792,000
07/12/2016	9,680	-0.09 ▼	-0.92	9,700	9,700	9,500	2,460	23,812,800
06/12/2016	9,770	0.37 ▲	3.94	10,000	10,000	9,300	5,060	49,436,200
05/12/2016	9,400	0.00 ■■	0.00	9,400	9,500	9,200	16,180	152,092,000
02/12/2016	9,400	-0.09 ▼	-0.95	9,300	9,490	9,200	12,930	121,542,000
01/12/2016	9,490	0.16 ▲	1.71	9,290	9,500	9,280	8,260	78,387,400
30/11/2016	9,330	-0.01 ▼	-0.11	9,200	9,340	9,000	25,410	237,075,300
29/11/2016	9,340	-0.12 ▼	-1.27	8,800	9,350	8,800	125,970	1,176,559,800
28/11/2016	9,460	-0.41 ▼	-4.15	9,870	9,870	9,180	18,120	171,415,200
25/11/2016	9,870	-0.33 ▼	-3.24	9,490	10,000	9,490	314,490	3,104,016,300
24/11/2016	10,200	0.10 ▲	0.99	10,100	10,200	10,000	6,070	61,914,000
23/11/2016	10,100	0.00 ■■	0.00	9,900	10,300	9,900	37,450	378,245,000
22/11/2016	10,100	-0.20 ▼	-1.94	10,200	10,250	9,900	32,350	326,735,000
21/11/2016	10,300	0.00 ■■	0.00	10,500	10,500	10,300	8,130	83,739,000
18/11/2016	10,300	-0.25 ▼	-2.37	10,300	10,500	10,300	3,370	34,711,000
17/11/2016	10,550	-0.05 ▼	-0.47	10,400	10,550	10,300	13,070	137,888,500
16/11/2016	10,600	0.00 ■■	0.00	10,600	10,700	10,200	23,590	250,054,000
15/11/2016	10,600	-0.05 ▼	-0.47	10,400	10,600	10,200	2,110	22,366,000
14/11/2016	10,650	-0.15 ▼	-1.39	10,700	10,700	10,300	67,430	718,129,500
11/11/2016	10,800	-0.10 ▼	-0.92	10,800	10,800	10,800	500	5,400,000
10/11/2016	10,900	-0.05 ▼	-0.46	10,600	10,900	10,600	5,330	58,097,000
09/11/2016	10,950	-0.05 ▼	-0.45	10,600	11,000	10,400	24,790	271,450,500
08/11/2016	11,000	0.00 ■■	0.00	11,000	11,000	10,800	35,350	388,850,000
07/11/2016	11,000	0.05 ▲	0.46	10,800	11,000	10,600	32,450	356,950,000
04/11/2016	10,950	0.00 ■■	0.00	10,900	10,950	10,600	55,690	609,805,500
03/11/2016	10,950	-0.20 ▼	-1.79	11,000	11,000	10,600	70,120	767,814,000
02/11/2016	11,150	0.00 ■■	0.00	10,500	11,300	10,500	118,220	1,318,153,000
01/11/2016	11,150	-0.05 ▼	-0.45	10,750	11,150	10,600	80,930	902,369,500
31/10/2016	11,200	-0.30 ▼	-2.61	11,500	11,500	10,700	79,140	886,368,000
28/10/2016	11,500	0.50 ▲	4.55	11,000	11,500	10,600	85,640	984,860,000
27/10/2016	11,000	0.70 ▲	6.80	10,300	11,000	10,300	27,280	300,080,000
26/10/2016	12,400	-0.10 ▼	-0.80	12,500	12,500	12,350	25,000	310,000,000
25/10/2016	12,500	0.00 ■■	0.00	12,500	12,500	12,300	55,960	699,500,000
24/10/2016	12,500	0.05 ▲	0.40	12,800	12,800	12,500	86,950	1,086,875,000
21/10/2016	12,450	0.05 ▲	0.40	12,400	12,500	12,400	117,650	1,464,742,500
20/10/2016	12,400	0.00 ■■	0.00	12,450	12,450	12,200	84,930	1,053,132,000
19/10/2016	12,400	-0.05 ▼	-0.40	12,500	12,500	12,400	74,410	922,684,000
18/10/2016	12,450	0.05 ▲	0.40	12,100	12,500	12,100	65,700	817,965,000
17/10/2016	12,400	-0.05 ▼	-0.40	12,450	12,450	12,400	35,210	436,604,000
14/10/2016	12,450	0.05 ▲	0.40	12,300	12,500	12,300	133,530	1,662,448,500
13/10/2016	12,400	-0.10 ▼	-0.80	12,500	12,500	12,200	86,090	1,067,516,000
12/10/2016	12,500	0.20 ▲	1.63	12,500	12,550	12,350	20,750	259,375,000
11/10/2016	12,300	0.10 ▲	0.82	12,400	12,650	12,200	26,160	321,768,000
10/10/2016	12,200	0.20 ▲	1.67	12,100	12,600	12,000	24,450	298,290,000
07/10/2016	12,000	0.20 ▲	1.69	11,800	12,000	11,800	18,840	226,080,000
06/10/2016	11,800	-0.50 ▼	-4.07	12,300	12,300	11,500	18,490	218,182,000
05/10/2016	12,300	0.00 ■■	0.00	12,000	12,300	11,800	17,180	211,314,000
04/10/2016	12,300	-0.05 ▼	-0.40	12,300	12,300	12,000	20,430	251,289,000
03/10/2016	12,350	-0.05 ▼	-0.40	12,300	12,350	12,000	87,930	1,085,935,500
30/09/2016	12,400	-0.10 ▼	-0.80	12,500	12,600	12,000	17,120	212,288,000
29/09/2016	12,500	0.30 ▲	2.46	12,500	12,500	12,050	22,600	282,500,000
28/09/2016	12,200	-0.30 ▼	-2.40	12,500	12,500	12,200	171,920	2,097,424,000
27/09/2016	12,500	0.00 ■■	0.00	12,600	12,600	12,350	308,640	3,858,000,000
26/09/2016	12,500	0.00 ■■	0.00	12,700	12,700	12,300	11,570	144,625,000
23/09/2016	12,500	-0.10 ▼	-0.79	12,700	12,700	12,200	125,780	1,572,250,000
22/09/2016	12,600	0.00 ■■	0.00	12,600	12,900	12,500	35,790	450,954,000
21/09/2016	12,600	0.00 ■■	0.00	12,700	12,700	12,600	87,000	1,096,200,000
20/09/2016	12,600	-0.20 ▼	-1.56	12,450	12,700	12,450	47,650	600,390,000
19/09/2016	12,800	0.00 ■■	0.00	12,900	12,900	12,400	16,260	208,128,000
16/09/2016	12,800	0.20 ▲	1.59	12,800	12,900	12,700	40,970	524,416,000
15/09/2016	12,600	-0.25 ▼	-1.95	12,800	12,800	12,600	52,220	657,972,000
14/09/2016	12,850	-0.15 ▼	-1.15	13,000	13,000	12,800	11,280	144,948,000
13/09/2016	13,000	0.20 ▲	1.56	12,800	13,000	12,800	9,700	126,100,000
12/09/2016	12,800	-0.30 ▼	-2.29	13,100	13,100	12,700	84,820	1,085,696,000
09/09/2016	13,100	0.00 ■■	0.00	12,900	13,100	12,800	53,820	705,042,000
08/09/2016	13,100	0.40 ▲	3.15	12,700	13,100	12,700	159,430	2,088,533,000
07/09/2016	12,700	0.00 ■■	0.00	12,500	12,700	12,500	62,120	788,924,000
06/09/2016	12,700	0.00 ■■	0.00	12,600	12,700	12,500	24,710	313,817,000
05/09/2016	12,700	0.20 ▲	1.60	12,500	12,900	12,400	27,080	343,916,000
01/09/2016	12,500	-0.30 ▼	-2.34	12,600	12,800	12,500	11,130	139,125,000
31/08/2016	12,800	0.00 ■■	0.00	12,600	12,800	12,600	5,230	66,944,000
30/08/2016	12,800	0.00 ■■	0.00	12,900	12,900	12,600	45,510	582,528,000
29/08/2016	12,800	0.00 ■■	0.00	12,700	12,800	12,600	14,710	188,288,000
26/08/2016	12,800	0.00 ■■	0.00	13,000	13,000	12,700	20,100	257,280,000
25/08/2016	12,800	-0.20 ▼	-1.54	13,100	13,100	12,700	118,090	1,511,552,000
24/08/2016	13,000	0.20 ▲	1.56	12,700	13,000	12,700	57,330	745,290,000
23/08/2016	12,800	-0.20 ▼	-1.54	13,100	13,100	12,700	47,650	609,920,000
22/08/2016	13,000	-0.10 ▼	-0.76	13,000	13,100	12,800	27,570	358,410,000
19/08/2016	13,100	0.00 ■■	0.00	13,200	13,200	12,800	22,530	295,143,000
18/08/2016	13,100	0.10 ▲	0.77	12,900	13,100	12,800	46,850	613,735,000
17/08/2016	13,000	0.00 ■■	0.00	12,700	13,200	12,700	85,270	1,108,510,000
16/08/2016	13,000	-0.10 ▼	-0.76	13,000	13,000	12,700	75,550	982,150,000
15/08/2016	13,100	0.10 ▲	0.77	12,600	13,100	12,600	160,510	2,102,681,000
12/08/2016	13,000	-0.10 ▼	-0.76	12,800	13,000	12,800	214,470	2,788,110,000
11/08/2016	13,100	-0.20 ▼	-1.50	13,300	13,300	13,100	55,600	728,360,000
10/08/2016	13,300	0.00 ■■	0.00	13,100	13,400	13,100	137,080	1,823,164,000
09/08/2016	13,300	0.50 ▲	3.91	12,700	13,300	12,700	177,360	2,358,888,000
08/08/2016	12,800	-0.10 ▼	-0.78	12,800	12,800	12,600	25,970	332,416,000
05/08/2016	12,900	0.10 ▲	0.78	12,600	12,900	12,600	33,450	431,505,000
04/08/2016	12,800	-0.10 ▼	-0.78	12,700	12,900	12,600	17,290	221,312,000
03/08/2016	12,900	0.00 ■■	0.00	12,700	12,900	12,500	12,520	161,508,000
02/08/2016	12,900	0.00 ■■	0.00	12,800	12,900	12,600	22,620	291,798,000
01/08/2016	12,900	0.00 ■■	0.00	12,800	12,900	12,600	39,120	504,648,000
29/07/2016	12,900	0.00 ■■	0.00	12,700	12,900	12,700	68,160	879,264,000
28/07/2016	12,900	-0.10 ▼	-0.77	12,900	12,900	12,700	6,310	81,399,000
27/07/2016	13,000	0.30 ▲	2.36	12,700	13,000	12,600	42,660	554,580,000
26/07/2016	12,700	-0.30 ▼	-2.31	12,900	12,900	12,600	20,470	259,969,000
25/07/2016	13,000	0.10 ▲	0.78	12,800	13,000	12,700	7,880	102,440,000
22/07/2016	12,900	-0.10 ▼	-0.77	13,000	13,000	12,800	41,880	540,252,000
21/07/2016	13,000	-0.20 ▼	-1.52	13,000	13,000	13,000	9,360	121,680,000
20/07/2016	13,200	-0.10 ▼	-0.75	13,000	13,300	13,000	16,440	217,008,000
19/07/2016	13,300	0.20 ▲	1.53	13,200	13,300	13,000	80,090	1,065,197,000
18/07/2016	13,100	0.00 ■■	0.00	13,000	13,100	13,000	58,520	766,612,000
15/07/2016	13,100	0.20 ▲	1.55	12,900	13,200	12,800	93,620	1,226,422,000
14/07/2016	12,900	-0.20 ▼	-1.53	13,000	13,100	12,900	76,170	982,593,000
13/07/2016	13,100	-0.20 ▼	-1.50	13,400	13,400	13,100	30,610	400,991,000
12/07/2016	13,300	0.10 ▲	0.76	13,200	13,400	13,100	27,120	360,696,000
11/07/2016	13,200	0.00 ■■	0.00	13,200	13,500	13,000	44,780	591,096,000
08/07/2016	13,200	-0.10 ▼	-0.75	13,400	13,700	13,200	54,100	714,120,000
07/07/2016	13,300	-0.20 ▼	-1.48	13,400	13,600	13,300	69,250	921,025,000
06/07/2016	13,500	-0.10 ▼	-0.74	13,400	13,600	13,300	60,500	816,750,000
05/07/2016	13,600	-0.30 ▼	-2.16	13,900	13,900	13,400	116,760	1,587,936,000
04/07/2016	13,900	0.80 ▲	6.11	13,400	13,900	13,100	145,830	2,027,037,000
01/07/2016	13,100	-0.10 ▼	-0.76	13,200	13,200	12,900	80,450	1,053,895,000
30/06/2016	13,200	0.00 ■■	0.00	13,200	13,200	13,000	30,010	396,132,000
29/06/2016	13,200	0.00 ■■	0.00	13,100	13,400	13,000	47,610	628,452,000
28/06/2016	13,200	0.20 ▲	1.54	13,100	13,200	13,000	1,400	18,480,000
27/06/2016	13,000	-0.50 ▼	-3.70	13,000	13,200	12,900	73,190	951,470,000
24/06/2016	13,500	-0.10 ▼	-0.74	13,600	13,600	12,700	123,480	1,666,980,000
23/06/2016	13,600	-0.10 ▼	-0.73	13,600	13,600	13,500	78,980	1,074,128,000
22/06/2016	13,700	0.00 ■■	0.00	13,600	13,700	13,500	27,090	371,133,000
21/06/2016	13,700	0.00 ■■	0.00	13,600	13,700	13,500	40,700	557,590,000
20/06/2016	13,700	0.00 ■■	0.00	13,800	13,800	13,600	28,410	389,217,000
17/06/2016	13,700	-0.20 ▼	-1.44	13,400	13,800	13,400	47,780	654,586,000
16/06/2016	13,900	0.50 ▲	3.73	13,400	13,900	13,400	51,100	710,290,000
15/06/2016	13,400	0.10 ▲	0.75	13,300	13,500	13,200	28,070	376,138,000
14/06/2016	13,300	0.00 ■■	0.00	13,300	13,500	13,300	96,540	1,283,982,000
13/06/2016	13,300	-0.30 ▼	-2.21	13,600	13,700	13,300	58,740	781,242,000
10/06/2016	13,600	-0.20 ▼	-1.45	13,600	13,800	13,600	66,420	903,312,000
09/06/2016	13,800	0.10 ▲	0.73	13,700	13,800	13,600	55,510	766,038,000
08/06/2016	13,700	-0.20 ▼	-1.44	13,700	13,800	13,600	145,000	1,986,500,000
07/06/2016	13,900	0.00 ■■	0.00	13,900	14,000	13,700	69,120	960,768,000
06/06/2016	13,900	-0.10 ▼	-0.71	13,900	13,900	13,700	182,440	2,535,916,000
03/06/2016	14,000	-0.30 ▼	-2.10	14,100	14,300	13,900	114,290	1,600,060,000
02/06/2016	14,300	-0.30 ▼	-2.05	14,600	14,600	14,300	25,340	362,362,000
01/06/2016	14,600	0.00 ■■	0.00	14,600	15,000	14,600	170,300	2,486,380,000
31/05/2016	14,600	0.80 ▲	5.80	13,700	14,700	13,700	440,470	6,430,862,000
30/05/2016	13,800	-0.10 ▼	-0.72	14,000	14,000	13,700	137,980	1,904,124,000
27/05/2016	13,900	0.30 ▲	2.21	13,500	13,900	13,500	36,500	507,350,000
26/05/2016	13,600	-0.20 ▼	-1.45	13,900	14,200	13,600	187,990	2,556,664,000
25/05/2016	13,800	0.90 ▲	6.98	12,900	13,800	12,900	187,330	2,585,154,000
24/05/2016	12,900	0.00 ■■	0.00	12,900	12,900	12,800	64,830	836,307,000
23/05/2016	12,900	0.60 ▲	4.88	12,500	13,000	12,300	89,720	1,157,388,000
20/05/2016	12,300	0.00 ■■	0.00	12,300	12,400	12,300	21,310	262,113,000
19/05/2016	12,300	-0.20 ▼	-1.60	12,300	12,500	12,300	48,130	591,999,000
18/05/2016	12,500	0.20 ▲	1.63	12,300	12,500	12,300	107,950	1,349,375,000
17/05/2016	12,300	-0.10 ▼	-0.81	12,400	12,400	12,300	75,940	934,062,000
16/05/2016	12,400	0.10 ▲	0.81	12,400	12,500	12,200	86,660	1,074,584,000
13/05/2016	12,300	-0.10 ▼	-0.81	12,200	12,300	11,600	99,580	1,224,834,000
12/05/2016	12,400	0.00 ■■	0.00	12,400	12,400	12,200	91,940	1,140,056,000
11/05/2016	12,400	0.00 ■■	0.00	12,400	12,500	12,300	77,540	961,496,000
10/05/2016	12,400	0.00 ■■	0.00	12,100	12,400	12,100	179,690	2,228,156,000
09/05/2016	12,400	-0.30 ▼	-2.36	12,700	12,800	12,100	99,430	1,232,932,000
06/05/2016	12,700	-0.30 ▼	-2.31	12,900	12,900	12,400	120,370	1,528,699,000
05/05/2016	13,000	0.10 ▲	0.78	13,200	13,200	12,800	42,730	555,490,000
04/05/2016	12,900	0.00 ■■	0.00	12,900	13,000	12,800	272,500	3,515,250,000
29/04/2016	12,900	0.00 ■■	0.00	12,900	13,000	12,800	308,360	3,977,844,000
28/04/2016	12,900	0.20 ▲	1.57	12,800	12,900	12,500	181,770	2,344,833,000
27/04/2016	12,700	-0.20 ▼	-1.55	12,900	12,900	12,700	89,400	1,135,380,000
26/04/2016	12,900	-0.20 ▼	-1.53	13,000	13,100	12,800	92,820	1,197,378,000
25/04/2016	13,100	-0.20 ▼	-1.50	13,400	13,400	12,800	154,530	2,024,343,000
22/04/2016	13,300	0.10 ▲	0.76	13,000	13,600	13,000	272,050	3,618,265,000
21/04/2016	13,200	0.70 ▲	5.60	12,400	13,300	12,200	244,010	3,220,932,000
20/04/2016	12,500	-0.30 ▼	-2.34	12,800	12,900	12,400	50,670	633,375,000
19/04/2016	12,800	0.20 ▲	1.59	12,600	13,400	12,500	198,550	2,541,440,000
15/04/2016	12,600	0.80 ▲	6.78	12,000	12,600	11,700	234,690	2,957,094,000
14/04/2016	11,800	-0.20 ▼	-1.67	11,800	12,000	11,800	27,670	326,506,000
13/04/2016	12,000	-0.10 ▼	-0.83	12,100	12,100	11,800	36,250	435,000,000
12/04/2016	12,100	0.10 ▲	0.83	12,000	12,100	11,800	54,380	657,998,000
11/04/2016	12,000	0.30 ▲	2.56	11,600	12,000	11,600	63,900	766,800,000
08/04/2016	11,700	0.00 ■■	0.00	11,700	11,700	11,500	33,270	389,259,000
07/04/2016	11,700	0.00 ■■	0.00	11,600	11,800	11,600	21,630	253,071,000
06/04/2016	11,700	-0.20 ▼	-1.68	11,600	11,900	11,500	28,770	336,609,000
05/04/2016	11,900	0.00 ■■	0.00	11,800	11,900	11,600	22,140	263,466,000
04/04/2016	11,900	0.30 ▲	2.59	11,600	12,000	11,600	47,990	571,081,000
01/04/2016	11,600	-0.20 ▼	-1.69	11,900	11,900	11,500	37,730	437,668,000
31/03/2016	11,800	0.50 ▲	4.42	11,000	12,000	11,000	107,410	1,267,438,000
30/03/2016	11,300	0.00 ■■	0.00	11,200	11,300	11,100	26,940	304,422,000
29/03/2016	11,300	-0.10 ▼	-0.88	11,300	11,500	11,300	24,710	279,223,000
28/03/2016	11,400	-0.10 ▼	-0.87	11,400	11,600	11,400	40,140	457,596,000
25/03/2016	11,500	-0.20 ▼	-1.71	11,600	11,600	11,200	3,610	41,515,000
24/03/2016	11,700	-0.10 ▼	-0.85	11,500	11,900	11,400	34,360	402,012,000
23/03/2016	11,800	0.50 ▲	4.42	11,100	11,900	11,100	45,500	536,900,000
22/03/2016	11,300	0.10 ▲	0.89	11,100	11,400	10,900	14,710	166,223,000
21/03/2016	11,200	-0.20 ▼	-1.75	11,400	11,500	11,100	26,180	293,216,000
18/03/2016	11,400	-0.60 ▼	-5.00	11,600	11,900	11,200	83,820	955,548,000
17/03/2016	12,000	-0.20 ▼	-1.64	12,200	12,200	11,700	50,880	610,560,000
16/03/2016	12,200	-0.20 ▼	-1.61	12,000	12,300	12,000	25,280	308,416,000
15/03/2016	12,400	0.30 ▲	2.48	12,700	12,900	12,000	135,140	1,675,736,000
14/03/2016	12,100	0.70 ▲	6.14	11,800	12,100	11,800	60,480	731,808,000
11/03/2016	11,400	0.70 ▲	6.54	10,800	11,400	10,800	85,280	972,192,000
10/03/2016	10,700	-0.10 ▼	-0.93	10,700	10,800	10,700	27,270	291,789,000
09/03/2016	10,800	0.00 ■■	0.00	10,700	10,800	10,600	28,540	308,232,000
08/03/2016	10,800	-0.10 ▼	-0.92	10,700	10,800	10,700	9,510	102,708,000
07/03/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,800	18,290	199,361,000
04/03/2016	10,900	0.00 ■■	0.00	11,000	11,000	10,800	9,530	103,877,000
03/03/2016	10,900	0.00 ■■	0.00	10,800	10,900	10,700	2,010	21,909,000
02/03/2016	10,900	0.00 ■■	0.00	10,700	10,900	10,700	11,250	122,625,000
01/03/2016	10,900	0.10 ▲	0.93	10,900	10,900	10,900	1,050	11,445,000
29/02/2016	10,800	-0.20 ▼	-1.82	10,800	11,000	10,800	5,450	58,860,000
26/02/2016	11,000	-0.10 ▼	-0.90	11,000	11,100	11,000	9,310	102,410,000
25/02/2016	11,100	0.10 ▲	0.91	11,000	11,200	10,800	13,620	151,182,000
24/02/2016	11,000	0.00 ■■	0.00	10,400	11,200	10,400	18,240	200,640,000
23/02/2016	11,000	-0.20 ▼	-1.79	11,200	11,200	11,000	5,920	65,120,000
22/02/2016	11,200	0.00 ■■	0.00	11,000	11,300	11,000	14,410	161,392,000
19/02/2016	11,200	0.00 ■■	0.00	11,000	11,300	11,000	8,860	99,232,000
18/02/2016	11,200	0.00 ■■	0.00	11,100	11,300	11,000	17,180	192,416,000
17/02/2016	11,200	0.00 ■■	0.00	11,200	11,400	11,100	24,830	278,096,000
16/02/2016	11,200	-0.40 ▼	-3.45	11,000	11,400	10,800	14,790	165,648,000
15/02/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
05/02/2016	11,600	-0.20 ▼	-1.69	11,500	11,600	11,400	5,370	62,292,000
04/02/2016	11,800	0.00 ■■	0.00	11,800	11,800	11,800	800	9,440,000
03/02/2016	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
02/02/2016	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
01/02/2016	11,800	0.00 ■■	0.00	11,400	11,800	11,400	6,900	81,420,000
29/01/2016	11,800	0.40 ▲	3.51	11,600	11,800	11,600	210	2,478,000
28/01/2016	11,400	-0.80 ▼	-6.56	12,000	12,000	11,400	19,080	217,512,000
27/01/2016	12,200	0.50 ▲	4.27	12,200	12,200	12,200	6,000	73,200,000
26/01/2016	11,700	0.00 ■■	0.00	11,800	11,800	11,500	9,720	113,724,000
25/01/2016	11,700	0.50 ▲	4.46	11,700	11,700	11,200	7,070	82,719,000
22/01/2016	11,200	-0.80 ▼	-6.67	11,800	11,800	11,200	45,710	511,952,000
21/01/2016	12,000	-0.90 ▼	-6.98	12,000	12,900	12,000	36,170	434,040,000
20/01/2016	12,900	0.10 ▲	0.78	12,900	12,900	12,800	3,030	39,087,000
19/01/2016	12,800	0.40 ▲	3.23	12,900	12,900	12,700	8,510	108,928,000
18/01/2016	12,400	-0.60 ▼	-4.62	12,700	12,700	12,200	5,690	70,556,000
15/01/2016	13,000	0.10 ▲	0.78	12,900	13,000	12,600	20,680	268,840,000
14/01/2016	12,900	-0.10 ▼	-0.77	12,900	12,900	12,700	14,450	186,405,000
13/01/2016	13,000	0.10 ▲	0.78	12,900	13,000	12,900	1,710	22,230,000
12/01/2016	12,900	0.00 ■■	0.00	12,800	12,900	12,800	13,220	170,538,000
11/01/2016	12,900	0.00 ■■	0.00	12,800	13,000	12,800	3,570	46,053,000
08/01/2016	12,900	-0.10 ▼	-0.77	12,900	13,000	12,600	9,790	126,291,000
07/01/2016	13,000	0.10 ▲	0.78	12,900	13,300	12,900	32,630	424,190,000
06/01/2016	12,900	0.00 ■■	0.00	12,900	12,900	12,700	9,970	128,613,000
05/01/2016	12,900	-0.10 ▼	-0.77	13,300	13,300	12,900	5,860	75,594,000
04/01/2016	13,000	-0.40 ▼	-2.99	13,300	13,300	13,000	26,400	343,200,000
31/12/2015	13,400	0.00 ■■	0.00	13,300	13,400	13,200	2,580	34,572,000
30/12/2015	13,400	0.00 ■■	0.00	13,400	13,400	13,100	7,120	95,408,000
29/12/2015	13,400	0.10 ▲	0.75	13,300	13,400	13,200	9,520	127,568,000
28/12/2015	13,300	-0.10 ▼	-0.75	13,400	13,400	13,300	17,610	234,213,000
25/12/2015	13,400	-0.10 ▼	-0.74	13,500	13,500	13,300	21,380	286,492,000
24/12/2015	13,500	0.10 ▲	0.75	13,500	13,500	13,400	8,970	121,095,000
23/12/2015	13,400	-0.10 ▼	-0.74	13,400	13,600	13,400	17,950	240,530,000
22/12/2015	13,500	0.10 ▲	0.75	13,400	13,700	13,400	43,080	581,580,000
21/12/2015	13,400	0.00 ■■	0.00	13,400	13,400	13,300	19,670	263,578,000
18/12/2015	13,400	-0.10 ▼	-0.74	13,500	13,500	13,200	43,810	587,054,000
17/12/2015	13,500	0.00 ■■	0.00	13,600	13,600	13,300	46,490	627,615,000
16/12/2015	13,500	0.00 ■■	0.00	13,400	13,500	13,300	8,960	120,960,000
15/12/2015	13,500	0.00 ■■	0.00	13,600	13,600	13,400	7,950	107,325,000
14/12/2015	13,500	0.20 ▲	1.50	13,400	13,700	13,200	54,680	738,180,000
11/12/2015	13,300	0.00 ■■	0.00	13,200	13,300	13,000	29,330	390,089,000
10/12/2015	13,300	0.20 ▲	1.53	13,200	13,300	13,200	9,250	123,025,000
09/12/2015	13,100	-0.20 ▼	-1.50	13,200	13,300	13,100	6,450	84,495,000
08/12/2015	13,300	0.20 ▲	1.53	13,400	13,400	13,100	12,020	159,866,000
07/12/2015	13,100	-0.20 ▼	-1.50	13,200	13,300	13,100	68,780	901,018,000
04/12/2015	13,300	-0.10 ▼	-0.75	13,400	13,400	13,200	13,450	178,885,000
03/12/2015	13,400	0.00 ■■	0.00	13,400	13,400	13,300	32,390	434,026,000
02/12/2015	13,400	-0.20 ▼	-1.47	13,600	13,700	13,400	25,140	336,876,000
01/12/2015	13,600	0.10 ▲	0.74	13,600	13,800	13,500	65,580	891,888,000
30/11/2015	13,500	0.10 ▲	0.75	13,400	13,600	13,400	101,360	1,368,360,000
27/11/2015	13,400	0.00 ■■	0.00	13,400	13,400	13,300	40,490	542,566,000
26/11/2015	13,400	-0.20 ▼	-1.47	13,500	13,500	13,200	50,780	680,452,000
25/11/2015	13,600	0.20 ▲	1.49	13,300	13,700	13,300	31,130	423,368,000
24/11/2015	13,400	-0.30 ▼	-2.19	13,600	13,600	13,300	79,080	1,059,672,000
23/11/2015	13,700	-0.50 ▼	-3.52	14,000	14,000	13,500	86,260	1,181,762,000
20/11/2015	14,200	0.80 ▲	5.97	13,400	14,200	13,300	72,760	1,033,192,000
19/11/2015	13,400	-0.80 ▼	-5.63	13,700	13,700	13,300	249,300	3,340,620,000
18/11/2015	14,200	-0.40 ▼	-2.74	14,500	14,500	14,000	84,910	1,205,722,000
17/11/2015	14,600	0.00 ■■	0.00	15,000	15,000	14,500	104,740	1,529,204,000
16/11/2015	14,600	0.90 ▲	6.57	13,600	14,600	13,600	178,720	2,609,312,000
13/11/2015	13,700	-0.30 ▼	-2.14	14,000	14,000	13,200	38,310	524,847,000
12/11/2015	14,000	-0.10 ▼	-0.71	14,200	14,400	13,800	21,130	295,820,000
11/11/2015	14,100	0.40 ▲	2.92	13,800	14,500	13,800	78,990	1,113,759,000
10/11/2015	13,700	0.00 ■■	0.00	13,800	13,800	13,400	52,160	714,592,000
09/11/2015	13,700	-0.20 ▼	-1.44	13,900	13,900	13,600	36,580	501,146,000
06/11/2015	13,900	0.10 ▲	0.72	13,800	13,900	13,600	10,910	151,649,000
05/11/2015	13,800	0.10 ▲	0.73	13,700	13,800	13,600	12,820	176,916,000
04/11/2015	13,700	0.00 ■■	0.00	13,800	13,800	13,600	33,110	453,607,000
03/11/2015	13,700	-0.10 ▼	-0.72	14,000	14,000	13,700	29,280	401,136,000
02/11/2015	13,800	0.00 ■■	0.00	13,800	14,100	13,800	20,110	277,518,000
30/10/2015	13,800	-0.10 ▼	-0.72	13,700	13,900	13,600	36,720	506,736,000
29/10/2015	13,900	-0.70 ▼	-4.79	14,200	14,600	13,800	81,280	1,129,792,000
28/10/2015	14,600	-0.10 ▼	-0.68	15,700	15,700	14,500	45,310	661,526,000
27/10/2015	16,500	0.00 ■■	0.00	16,400	16,500	16,200	135,340	2,233,110,000
26/10/2015	16,500	-0.30 ▼	-1.79	16,800	16,800	16,500	58,540	965,910,000
23/10/2015	16,800	0.10 ▲	0.60	16,900	17,000	16,600	189,920	3,190,656,000
22/10/2015	16,700	-0.20 ▼	-1.18	17,000	17,000	16,500	79,950	1,335,165,000
21/10/2015	16,900	-0.10 ▼	-0.59	17,200	17,200	16,900	71,560	1,209,364,000
20/10/2015	17,000	0.20 ▲	1.19	17,000	17,300	16,800	208,570	3,545,690,000
19/10/2015	16,800	0.70 ▲	4.35	16,200	17,000	16,200	305,280	5,128,704,000
16/10/2015	16,100	0.10 ▲	0.63	16,300	16,300	16,000	49,550	797,755,000
15/10/2015	16,000	-0.20 ▼	-1.23	16,300	16,300	16,000	30,730	491,680,000
14/10/2015	16,200	0.10 ▲	0.62	16,200	16,400	16,100	157,010	2,543,562,000
13/10/2015	16,100	0.70 ▲	4.55	16,200	16,200	15,800	278,780	4,488,358,000
12/10/2015	15,400	0.00 ■■	0.00	15,400	15,400	15,200	45,090	694,386,000
09/10/2015	15,400	0.10 ▲	0.65	15,500	15,500	15,200	14,090	216,986,000
08/10/2015	15,300	-0.20 ▼	-1.29	15,300	15,400	15,200	28,210	431,613,000
07/10/2015	15,500	0.00 ■■	0.00	15,700	15,700	15,300	21,200	328,600,000
06/10/2015	15,500	0.10 ▲	0.65	15,500	15,600	15,300	31,640	490,420,000
05/10/2015	15,400	0.40 ▲	2.67	15,100	15,400	15,000	25,100	386,540,000
02/10/2015	15,000	-0.10 ▼	-0.66	15,100	15,100	14,900	12,800	192,000,000
01/10/2015	15,100	0.10 ▲	0.67	15,000	15,100	14,900	8,220	124,122,000
30/09/2015	15,000	0.00 ■■	0.00	15,000	15,200	14,900	16,360	245,400,000
29/09/2015	15,000	-0.30 ▼	-1.96	15,300	15,300	14,900	71,270	1,069,050,000
28/09/2015	15,300	-0.30 ▼	-1.92	15,500	15,500	15,300	31,550	482,715,000
25/09/2015	15,600	-0.20 ▼	-1.27	15,800	15,800	15,500	20,740	323,544,000
24/09/2015	15,800	0.00 ■■	0.00	15,600	15,800	15,500	21,900	346,020,000
23/09/2015	15,800	0.00 ■■	0.00	15,700	15,800	15,700	14,440	228,152,000
22/09/2015	15,800	0.00 ■■	0.00	15,500	15,900	15,500	61,310	968,698,000
21/09/2015	15,800	0.50 ▲	3.27	15,600	16,200	15,600	138,320	2,185,456,000
18/09/2015	15,300	0.20 ▲	1.32	15,100	15,400	15,100	20,830	318,699,000
17/09/2015	15,100	0.10 ▲	0.67	14,900	15,100	14,900	5,000	75,500,000
16/09/2015	15,000	-0.10 ▼	-0.66	15,000	15,100	15,000	3,490	52,350,000
15/09/2015	15,100	0.00 ■■	0.00	15,000	15,100	15,000	18,530	279,803,000
14/09/2015	15,100	0.00 ■■	0.00	15,300	15,300	14,900	41,120	620,912,000
11/09/2015	15,100	-0.20 ▼	-1.31	15,300	15,300	15,100	24,510	370,101,000
10/09/2015	15,300	-0.20 ▼	-1.29	15,500	15,500	15,300	28,700	439,110,000
09/09/2015	15,500	0.40 ▲	2.65	15,600	15,600	15,400	84,840	1,315,020,000
08/09/2015	15,100	0.30 ▲	2.03	14,800	15,100	14,800	34,340	518,534,000
07/09/2015	14,800	0.20 ▲	1.37	15,000	15,000	14,700	74,700	1,105,560,000
04/09/2015	14,600	0.00 ■■	0.00	14,500	15,000	14,400	17,800	259,880,000
03/09/2015	14,600	-0.40 ▼	-2.67	15,000	15,000	14,500	12,240	178,704,000
01/09/2015	15,000	0.60 ▲	4.17	14,400	15,300	14,400	37,590	563,850,000
31/08/2015	14,400	0.30 ▲	2.13	14,200	14,400	14,200	6,510	93,744,000
28/08/2015	14,100	-0.30 ▼	-2.08	14,200	14,400	14,000	39,010	550,041,000
27/08/2015	14,400	0.00 ■■	0.00	14,300	14,400	14,100	12,550	180,720,000
26/08/2015	14,400	0.20 ▲	1.41	14,500	14,500	14,000	17,590	253,296,000
25/08/2015	14,200	0.30 ▲	2.16	14,000	14,400	13,900	20,350	288,970,000
24/08/2015	13,900	-0.90 ▼	-6.08	14,500	14,700	13,800	38,250	531,675,000
21/08/2015	14,800	0.10 ▲	0.68	14,300	14,800	14,000	42,480	628,704,000
20/08/2015	14,700	-0.30 ▼	-2.00	14,600	14,800	14,500	7,800	114,660,000
19/08/2015	15,000	-0.40 ▼	-2.60	15,000	15,000	15,000	100	1,500,000
18/08/2015	15,400	1.00 ▲	6.94	14,500	15,400	14,400	12,590	193,886,000
17/08/2015	14,400	-0.80 ▼	-5.26	14,800	14,800	14,400	39,320	566,208,000
14/08/2015	15,200	0.10 ▲	0.66	15,000	15,200	14,900	28,490	433,048,000
13/08/2015	15,100	-0.20 ▼	-1.31	15,400	15,400	14,900	31,600	477,160,000
12/08/2015	15,300	-0.30 ▼	-1.92	15,400	15,500	15,200	28,070	429,471,000
11/08/2015	15,600	-0.10 ▼	-0.64	15,700	15,700	15,500	19,020	296,712,000
10/08/2015	15,700	-0.10 ▼	-0.63	15,700	15,700	15,500	9,250	145,225,000
07/08/2015	15,800	0.30 ▲	1.94	15,700	15,900	15,700	23,980	378,884,000
06/08/2015	15,500	-0.20 ▼	-1.27	15,500	15,500	15,300	9,250	143,375,000
05/08/2015	15,700	0.30 ▲	1.95	15,500	15,700	15,500	20,150	316,355,000
04/08/2015	15,400	0.20 ▲	1.32	15,400	15,400	15,400	5,000	77,000,000
03/08/2015	15,200	-0.30 ▼	-1.94	15,300	15,400	15,000	83,580	1,270,416,000
31/07/2015	15,500	0.00 ■■	0.00	15,500	15,700	15,500	46,530	721,215,000
30/07/2015	15,500	-0.10 ▼	-0.64	15,500	15,700	15,500	12,040	186,620,000
29/07/2015	15,600	0.10 ▲	0.65	15,700	15,800	15,500	26,900	419,640,000
28/07/2015	15,500	-0.30 ▼	-1.90	15,600	15,700	15,500	38,840	602,020,000
27/07/2015	15,800	-0.20 ▼	-1.25	15,800	16,000	15,700	26,400	417,120,000
24/07/2015	16,000	0.00 ■■	0.00	16,200	16,200	15,900	11,030	176,480,000
23/07/2015	16,000	0.00 ■■	0.00	16,300	16,300	16,000	17,210	275,360,000
22/07/2015	16,000	0.00 ■■	0.00	15,900	16,300	15,800	40,390	646,240,000
21/07/2015	16,000	0.00 ■■	0.00	16,200	16,200	15,700	21,220	339,520,000
20/07/2015	16,000	-0.20 ▼	-1.23	15,800	16,100	15,700	21,400	342,400,000
17/07/2015	16,200	0.00 ■■	0.00	16,500	16,500	15,800	57,980	939,276,000
16/07/2015	16,200	-0.20 ▼	-1.22	16,500	16,500	15,800	41,760	676,512,000
15/07/2015	16,400	-0.30 ▼	-1.80	16,600	16,600	16,400	48,160	789,824,000
14/07/2015	16,700	-0.30 ▼	-1.76	16,900	17,000	16,700	63,050	1,052,935,000
13/07/2015	17,000	0.00 ■■	0.00	17,300	17,300	16,900	251,280	4,271,760,000
10/07/2015	17,000	0.00 ■■	0.00	17,200	17,200	16,800	108,750	1,848,750,000
09/07/2015	17,000	0.20 ▲	1.19	16,800	17,300	16,800	158,320	2,691,440,000
08/07/2015	16,800	0.80 ▲	5.00	16,000	16,800	16,000	90,800	1,525,440,000
07/07/2015	16,000	0.20 ▲	1.27	15,800	16,400	15,600	133,630	2,138,080,000
06/07/2015	15,800	0.20 ▲	1.28	15,600	15,900	15,500	91,560	1,446,648,000
03/07/2015	15,600	0.60 ▲	4.00	15,000	15,700	14,900	131,450	2,050,620,000
02/07/2015	15,000	0.20 ▲	1.35	14,800	15,000	14,600	44,900	673,500,000
01/07/2015	14,800	0.20 ▲	1.37	14,400	14,800	14,400	16,710	247,308,000
30/06/2015	14,600	-0.40 ▼	-2.67	14,900	15,000	14,600	128,860	1,881,356,000
29/06/2015	15,000	-0.10 ▼	-0.66	14,900	15,400	14,900	67,760	1,016,400,000
26/06/2015	15,100	-0.10 ▼	-0.66	15,500	15,500	15,100	71,750	1,083,425,000
25/06/2015	15,200	-0.10 ▼	-0.65	15,100	15,500	15,100	68,240	1,037,248,000
24/06/2015	15,300	-0.40 ▼	-2.55	15,500	15,600	15,200	83,970	1,284,741,000
23/06/2015	15,700	0.40 ▲	2.61	15,900	15,900	15,600	227,900	3,578,030,000
22/06/2015	15,300	1.00 ▲	6.99	14,900	15,300	14,900	181,170	2,771,901,000
19/06/2015	14,300	-0.10 ▼	-0.69	14,400	14,500	14,300	56,950	814,385,000
18/06/2015	14,400	-0.10 ▼	-0.69	14,300	14,700	14,300	50,580	728,352,000
17/06/2015	14,500	0.30 ▲	2.11	14,200	14,600	13,900	165,030	2,392,935,000
16/06/2015	14,200	0.20 ▲	1.43	14,100	14,900	14,000	112,080	1,591,536,000
15/06/2015	14,000	0.30 ▲	2.19	13,700	14,100	13,600	112,400	1,573,600,000
12/06/2015	13,700	-0.50 ▼	-3.52	14,200	14,200	13,700	157,900	2,163,230,000
11/06/2015	14,200	0.30 ▲	2.16	14,000	14,300	13,900	139,520	1,981,184,000
10/06/2015	13,900	-0.50 ▼	-3.47	14,400	14,400	13,500	192,730	2,678,947,000
09/06/2015	14,400	0.20 ▲	1.41	14,900	14,900	14,200	172,990	2,491,056,000
08/06/2015	14,200	0.90 ▲	6.77	14,200	14,200	14,100	168,860	2,397,812,000
05/06/2015	13,300	0.80 ▲	6.40	12,500	13,300	12,500	551,410	7,333,753,000
04/06/2015	12,500	-0.40 ▼	-3.10	12,800	12,800	12,500	329,150	4,114,375,000
03/06/2015	12,900	-0.10 ▼	-0.77	12,900	12,900	12,800	72,990	941,571,000
02/06/2015	13,000	0.10 ▲	0.78	13,000	13,000	12,900	131,520	1,709,760,000
01/06/2015	12,900	-0.10 ▼	-0.77	13,200	13,200	12,900	70,570	910,353,000
29/05/2015	13,000	0.00 ■■	0.00	13,000	13,300	12,900	194,580	2,529,540,000
28/05/2015	13,000	0.60 ▲	4.84	12,500	13,000	12,500	124,360	1,616,680,000
27/05/2015	12,400	-0.90 ▼	-6.77	13,300	13,300	12,400	242,260	3,004,024,000
26/05/2015	13,300	-0.60 ▼	-4.32	13,900	13,900	13,300	88,270	1,173,991,000
25/05/2015	13,900	-1.00 ▼	-6.71	14,500	14,500	13,900	91,290	1,268,931,000
22/05/2015	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
21/05/2015	14,900	-0.40 ▼	-2.61	15,000	15,000	14,900	430	6,407,000
20/05/2015	15,300	0.30 ▲	2.00	14,500	15,300	14,500	20,080	307,224,000
19/05/2015	15,000	0.50 ▲	3.45	15,000	15,000	15,000	10	150,000
18/05/2015	14,500	-1.00 ▼	-6.45	15,000	15,000	14,500	32,600	472,700,000
15/05/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
14/05/2015	15,500	-0.50 ▼	-3.12	15,500	15,500	15,500	1,050	16,275,000
13/05/2015	16,000	-0.30 ▼	-1.84	16,000	16,000	16,000	300	4,800,000
12/05/2015	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
11/05/2015	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
08/05/2015	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
07/05/2015	16,300	0.60 ▲	3.82	16,300	16,300	16,300	80	1,304,000
06/05/2015	15,700	-1.10 ▼	-6.55	16,000	16,000	15,700	5,640	88,548,000
05/05/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,800	2,000	33,600,000
04/05/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
27/04/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,800	100	1,680,000
24/04/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,600	1,210	20,328,000
23/04/2015	16,800	0.00 ■■	0.00	16,800	17,000	16,600	18,920	317,856,000
22/04/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,800	2,000	33,600,000
21/04/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,800	5,100	85,680,000
20/04/2015	16,800	-0.20 ▼	-1.18	16,800	16,800	16,800	1,000	16,800,000
17/04/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	80	1,360,000
16/04/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	2,000	34,000,000
15/04/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	260	4,420,000
14/04/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
13/04/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
10/04/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
09/04/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	3,000	51,000,000
08/04/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	1,000	17,000,000
07/04/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	600	10,200,000
06/04/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
03/04/2015	17,000	-0.50 ▼	-2.86	17,000	17,000	17,000	10	170,000
02/04/2015	17,500	0.00 ■■	0.00	17,600	17,800	17,500	2,360	41,300,000
01/04/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
31/03/2015	17,500	0.70 ▲	4.17	17,500	17,500	17,500	10	175,000
30/03/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
27/03/2015	16,800	-1.20 ▼	-6.67	18,000	18,000	16,800	4,260	71,568,000
26/03/2015	18,000	-0.20 ▼	-1.10	18,000	18,000	18,000	10	180,000
25/03/2015	18,200	0.70 ▲	4.00	18,200	18,200	18,200	10	182,000
24/03/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
23/03/2015	17,500	1.10 ▲	6.71	16,500	17,500	16,500	20	350,000
20/03/2015	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
19/03/2015	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
18/03/2015	16,400	0.20 ▲	1.23	16,400	16,400	16,400	800	13,120,000
17/03/2015	16,200	-0.80 ▼	-4.71	16,200	16,200	16,200	500	8,100,000
16/03/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
13/03/2015	17,000	-0.50 ▼	-2.86	17,000	17,000	17,000	300	5,100,000
12/03/2015	17,500	0.50 ▲	2.94	17,000	17,500	16,600	160	2,800,000
11/03/2015	17,000	-0.50 ▼	-2.86	17,000	17,000	17,000	20	340,000
10/03/2015	17,500	-0.40 ▼	-2.23	17,700	17,700	17,500	1,910	33,425,000
09/03/2015	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
06/03/2015	17,900	-0.10 ▼	-0.56	17,900	17,900	17,500	2,210	39,559,000
05/03/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10	180,000
04/03/2015	18,000	0.50 ▲	2.86	17,500	18,000	17,500	4,050	72,900,000
03/03/2015	17,500	-0.50 ▼	-2.78	17,500	17,500	17,500	100	1,750,000
02/03/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
27/02/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	270	4,860,000
26/02/2015	18,000	0.50 ▲	2.86	17,600	18,000	17,600	7,060	127,080,000
25/02/2015	17,500	0.40 ▲	2.34	17,100	17,500	17,100	3,990	69,825,000
24/02/2015	17,100	1.10 ▲	6.88	17,100	17,100	17,100	4,530	77,463,000
13/02/2015	16,000	0.20 ▲	1.27	16,000	16,000	16,000	1,930	30,880,000
12/02/2015	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
11/02/2015	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
10/02/2015	15,800	0.30 ▲	1.94	15,800	15,800	15,800	100	1,580,000
09/02/2015	15,500	0.10 ▲	0.65	15,400	15,500	15,400	3,240	50,220,000
06/02/2015	15,400	-0.10 ▼	-0.65	15,500	15,500	15,400	2,500	38,500,000
05/02/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
04/02/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
03/02/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	990	15,345,000
02/02/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	1,040	16,120,000
30/01/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
29/01/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
28/01/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
27/01/2015	15,500	-0.50 ▼	-3.12	15,600	15,600	15,500	2,000	31,000,000
26/01/2015	16,000	0.00 ■■	0.00	16,000	16,000	15,500	90	1,440,000
23/01/2015	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
22/01/2015	16,000	0.50 ▲	3.23	15,200	16,000	15,200	1,010	16,160,000
21/01/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
20/01/2015	15,500	0.00 ■■	0.00	15,400	15,500	15,400	6,670	103,385,000
19/01/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	3,330	51,615,000
16/01/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	2,000	31,000,000
15/01/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	2,000	31,000,000
14/01/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	1,000	15,500,000
13/01/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	2,680	41,540,000
12/01/2015	15,500	0.30 ▲	1.97	15,300	15,500	15,300	2,540	39,370,000
09/01/2015	15,200	0.20 ▲	1.33	15,100	15,200	15,100	1,050	15,960,000
08/01/2015	15,000	0.00 ■■	0.00	14,500	15,200	14,500	4,510	67,650,000
07/01/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
06/01/2015	15,000	-0.50 ▼	-3.23	15,000	15,000	15,000	3,470	52,050,000
05/01/2015	15,500	0.00 ■■	0.00	15,000	15,500	15,000	2,010	31,155,000
31/12/2014	15,500	-0.10 ▼	-0.64	15,500	15,500	15,500	1,000	15,500,000
30/12/2014	15,600	0.00 ■■	0.00	15,600	15,600	15,600	0	0
29/12/2014	15,600	0.60 ▲	4.00	15,100	15,600	15,000	2,110	32,916,000
26/12/2014	15,000	-0.80 ▼	-5.06	15,000	15,000	15,000	5,200	78,000,000
25/12/2014	15,800	-0.20 ▼	-1.25	15,800	15,800	15,800	3,000	47,400,000
24/12/2014	16,000	1.00 ▲	6.67	16,000	16,000	16,000	10	160,000
23/12/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	3,000	45,000,000
22/12/2014	15,000	-0.20 ▼	-1.32	15,000	15,000	15,000	3,880	58,200,000
19/12/2014	15,200	0.20 ▲	1.33	15,200	15,200	15,200	50	760,000
18/12/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	4,000	60,000,000
17/12/2014	15,000	0.00 ■■	0.00	15,400	15,400	14,700	2,210	33,150,000
16/12/2014	15,000	0.00 ■■	0.00	15,000	15,000	14,900	7,710	115,650,000
15/12/2014	15,000	-0.50 ▼	-3.23	15,000	15,000	15,000	2,000	30,000,000
12/12/2014	15,500	0.00 ■■	0.00	15,500	15,500	15,500	50	775,000
11/12/2014	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
10/12/2014	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
09/12/2014	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
08/12/2014	15,500	0.00 ■■	0.00	15,500	15,500	15,500	2,000	31,000,000
05/12/2014	15,500	-0.90 ▼	-5.49	15,500	15,500	15,500	10	155,000
04/12/2014	16,400	0.22 ▲	1.36	16,400	16,400	16,400	50	820,000
03/12/2014	16,180	-0.02 ▼	-0.12	16,180	16,180	16,180	0	0
02/12/2014	16,800	-0.20 ▼	-1.18	16,000	16,800	16,000	3,080	51,744,000
01/12/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
28/11/2014	17,000	0.30 ▲	1.80	16,200	17,000	16,000	1,950	33,150,000
27/11/2014	16,700	-0.10 ▼	-0.60	16,800	16,800	16,700	6,870	114,729,000
26/11/2014	16,800	0.10 ▲	0.60	16,800	16,800	16,800	600	10,080,000
25/11/2014	16,700	0.00 ■■	0.00	16,700	17,000	16,500	9,560	159,652,000
24/11/2014	16,700	0.00 ■■	0.00	16,700	16,700	16,700	4,370	72,979,000
21/11/2014	16,700	0.10 ▲	0.60	16,900	16,900	16,700	2,100	35,070,000
20/11/2014	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
19/11/2014	16,600	0.00 ■■	0.00	16,700	16,800	16,600	7,350	122,010,000
18/11/2014	16,600	0.00 ■■	0.00	16,600	16,600	16,600	2,350	39,010,000
17/11/2014	16,600	0.10 ▲	0.61	16,500	16,600	16,400	11,480	190,568,000
14/11/2014	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
13/11/2014	16,500	0.00 ■■	0.00	16,500	16,600	16,500	270	4,455,000
12/11/2014	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
11/11/2014	16,500	0.10 ▲	0.61	16,500	16,500	16,500	2,710	44,715,000
10/11/2014	16,400	0.00 ■■	0.00	16,400	16,400	16,400	4,510	73,964,000
07/11/2014	16,400	0.10 ▲	0.61	16,300	16,400	16,300	3,020	49,528,000
06/11/2014	16,300	0.10 ▲	0.62	16,300	16,300	16,300	1,500	24,450,000
05/11/2014	16,200	-0.10 ▼	-0.61	16,300	16,300	16,200	3,000	48,600,000
04/11/2014	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
03/11/2014	16,300	-0.10 ▼	-0.61	16,200	16,400	16,200	4,210	68,623,000
31/10/2014	16,400	0.20 ▲	1.23	16,400	16,400	16,400	6,000	98,400,000
30/10/2014	16,200	0.00 ■■	0.00	16,200	16,200	16,200	1,030	16,686,000
29/10/2014	16,200	0.30 ▲	1.89	16,500	16,500	16,200	320	5,184,000
28/10/2014	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
27/10/2014	15,900	-0.70 ▼	-4.22	16,400	16,400	15,900	4,000	63,600,000
24/10/2014	16,600	0.60 ▲	3.75	16,600	16,600	16,600	10	166,000
23/10/2014	16,000	-0.20 ▼	-1.23	16,000	16,000	16,000	1,000	16,000,000
22/10/2014	16,200	0.00 ■■	0.00	16,200	16,200	16,200	1,800	29,160,000
21/10/2014	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
20/10/2014	16,200	0.10 ▲	0.62	16,200	16,200	16,200	2,000	32,400,000
17/10/2014	16,100	0.00 ■■	0.00	16,100	16,100	16,100	2,800	45,080,000
16/10/2014	16,100	-0.10 ▼	-0.62	16,200	16,200	16,100	21,220	341,642,000
15/10/2014	16,200	0.30 ▲	1.89	16,200	16,200	16,000	16,640	269,568,000
14/10/2014	15,900	0.00 ■■	0.00	15,900	15,900	15,900	10	159,000
13/10/2014	15,900	0.00 ■■	0.00	15,900	15,900	15,900	4,090	65,031,000
10/10/2014	15,900	0.00 ■■	0.00	15,900	15,900	15,900	1,010	16,059,000
09/10/2014	15,900	-0.10 ▼	-0.62	16,000	16,000	15,900	8,900	141,510,000
08/10/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	2,440	39,040,000
07/10/2014	16,000	0.00 ■■	0.00	16,600	16,600	16,000	12,610	201,760,000
06/10/2014	16,000	0.00 ■■	0.00	15,900	16,000	15,900	11,560	184,960,000
03/10/2014	16,000	0.40 ▲	2.56	16,000	16,000	16,000	10	160,000
02/10/2014	15,600	-0.30 ▼	-1.89	15,600	15,800	15,600	6,100	95,160,000
01/10/2014	15,900	0.00 ■■	0.00	15,900	16,400	15,600	2,120	33,708,000
30/09/2014	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
29/09/2014	15,900	0.00 ■■	0.00	15,900	15,900	15,900	10	159,000
26/09/2014	15,900	-0.10 ▼	-0.62	15,900	15,900	15,900	7,000	111,300,000
25/09/2014	16,000	-0.10 ▼	-0.62	16,000	16,000	15,800	1,030	16,480,000
24/09/2014	16,100	0.10 ▲	0.63	16,000	16,100	16,000	18,000	289,800,000
23/09/2014	16,000	0.00 ■■	0.00	16,300	16,300	16,000	4,060	64,960,000
22/09/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
19/09/2014	16,000	-0.30 ▼	-1.84	16,200	16,200	16,000	5,300	84,800,000
18/09/2014	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
17/09/2014	16,300	-0.30 ▼	-1.81	16,600	16,700	16,300	7,400	120,620,000
16/09/2014	16,600	-0.10 ▼	-0.60	16,300	16,600	16,300	1,010	16,766,000
15/09/2014	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
12/09/2014	16,700	0.10 ▲	0.60	16,700	16,700	16,700	100	1,670,000
11/09/2014	16,600	0.00 ■■	0.00	16,500	16,600	16,500	4,300	71,380,000
10/09/2014	16,600	0.10 ▲	0.61	16,600	16,600	16,600	350	5,810,000
09/09/2014	16,500	-0.20 ▼	-1.20	16,700	16,700	16,500	1,730	28,545,000
08/09/2014	16,700	0.30 ▲	1.83	16,400	16,700	16,400	15,400	257,180,000
05/09/2014	16,400	0.30 ▲	1.86	16,100	16,400	15,000	2,500	41,000,000
04/09/2014	16,100	-0.10 ▼	-0.62	16,200	16,200	16,000	5,760	92,736,000
03/09/2014	16,200	-0.30 ▼	-1.82	16,200	16,200	16,200	1,000	16,200,000
29/08/2014	16,500	0.00 ■■	0.00	16,300	16,500	16,000	20,040	330,660,000
28/08/2014	16,500	0.20 ▲	1.23	16,500	16,500	16,500	9,060	149,490,000
27/08/2014	16,300	-0.20 ▼	-1.21	16,300	16,300	16,300	200	3,260,000
26/08/2014	16,500	-0.40 ▼	-2.37	16,500	16,500	16,500	60	990,000
25/08/2014	16,900	-0.10 ▼	-0.59	16,900	16,900	16,900	800	13,520,000
22/08/2014	17,000	0.10 ▲	0.59	17,000	17,000	16,900	19,620	333,540,000
21/08/2014	16,900	0.40 ▲	2.42	16,500	17,100	16,500	9,860	166,634,000
20/08/2014	16,500	0.20 ▲	1.23	16,100	16,500	16,100	1,520	25,080,000
19/08/2014	16,300	0.00 ■■	0.00	16,000	16,300	16,000	1,010	16,463,000
18/08/2014	16,300	-0.50 ▼	-2.98	15,800	16,300	15,800	1,010	16,463,000
15/08/2014	16,800	0.00 ■■	0.00	17,000	17,000	16,800	3,620	60,816,000
14/08/2014	16,800	-1.20 ▼	-6.67	18,000	18,000	16,800	4,240	71,232,000
13/08/2014	18,000	0.00 ■■	0.00	18,500	18,500	18,000	200	3,600,000
12/08/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	50	900,000
11/08/2014	18,000	-1.00 ▼	-5.26	18,000	18,000	18,000	1,000	18,000,000
08/08/2014	19,000	1.00 ▲	5.56	17,000	19,000	17,000	980	18,620,000
07/08/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
06/08/2014	18,000	-0.50 ▼	-2.70	18,200	18,200	18,000	2,040	36,720,000
05/08/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
04/08/2014	18,500	0.50 ▲	2.78	18,500	18,500	18,500	10	185,000
01/08/2014	18,000	0.50 ▲	2.86	18,000	18,000	18,000	4,000	72,000,000
31/07/2014	17,500	-1.00 ▼	-5.41	17,500	17,500	17,500	1,000	17,500,000
30/07/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
29/07/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
28/07/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
25/07/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
24/07/2014	18,500	0.00 ■■	0.00	17,500	18,500	17,500	20	370,000
23/07/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
22/07/2014	18,500	0.50 ▲	2.78	18,500	18,500	18,500	17,010	314,685,000
21/07/2014	18,000	0.00 ■■	0.00	18,500	18,500	18,000	6,330	113,940,000
18/07/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	100	1,800,000
17/07/2014	18,000	-0.50 ▼	-2.70	18,000	18,000	18,000	50	900,000
16/07/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
15/07/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
14/07/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
11/07/2014	18,500	1.00 ▲	5.71	16,500	18,500	16,500	15,020	277,870,000
10/07/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
09/07/2014	17,500	-1.00 ▼	-5.41	17,500	17,500	17,500	10	175,000
08/07/2014	18,500	-0.50 ▼	-2.63	18,500	18,500	18,500	10	185,000
07/07/2014	19,000	0.80 ▲	4.40	17,500	19,000	17,500	5,010	95,190,000
04/07/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
03/07/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
02/07/2014	18,200	-17,064.80 ▼	-99.89	18,200	18,200	18,200	400	7,280,000
01/07/2014	17,083,000	0.00 ■■	0.00	17,083,000	17,083,000	17,083,000	0	0
30/06/2014	17,083,000	17,065.90 ▲	99,800.58	17,083,000	17,083,000	17,083,000	0	0
27/06/2014	20,500	-0.30 ▼	-1.44	20,500	20,500	20,500	340	6,970,000
26/06/2014	20,800	1.30 ▲	6.67	20,700	20,800	19,500	8,670	180,336,000
25/06/2014	19,500	0.00 ■■	0.00	19,200	20,800	19,200	3,400	66,300,000
24/06/2014	19,500	0.50 ▲	2.63	19,500	19,500	19,500	60	1,170,000
23/06/2014	19,000	0.80 ▲	4.40	18,200	19,000	18,200	250	4,750,000
20/06/2014	18,200	-0.80 ▼	-4.21	18,200	18,200	18,200	10	182,000
19/06/2014	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
18/06/2014	19,000	0.20 ▲	1.06	19,000	19,000	19,000	3,050	57,950,000
17/06/2014	18,800	-0.20 ▼	-1.05	18,800	18,800	18,800	2,150	40,420,000
16/06/2014	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
13/06/2014	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
12/06/2014	19,000	0.00 ■■	0.00	19,000	19,000	19,000	40	760,000
11/06/2014	19,000	0.50 ▲	2.70	19,000	19,000	19,000	60	1,140,000
10/06/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
09/06/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	300	5,550,000
06/06/2014	18,500	-0.50 ▼	-2.63	19,000	19,000	18,500	810	14,985,000
05/06/2014	19,000	0.00 ■■	0.00	19,000	19,000	19,000	1,280	24,320,000
04/06/2014	19,000	0.70 ▲	3.83	18,600	19,000	18,600	3,270	62,130,000
03/06/2014	18,300	-0.80 ▼	-4.19	20,100	20,100	18,300	740	13,542,000
02/06/2014	19,100	-1.40 ▼	-6.83	19,100	19,100	19,100	1,560	29,796,000
30/05/2014	20,500	1.30 ▲	6.77	20,500	20,500	18,000	50	1,025,000
29/05/2014	19,200	-1.40 ▼	-6.80	19,500	19,500	19,200	3,720	71,424,000
28/05/2014	20,600	-1.50 ▼	-6.79	20,600	20,600	20,600	460	9,476,000
27/05/2014	22,100	0.00 ■■	0.00	22,100	22,100	22,100	50	1,105,000
26/05/2014	22,100	0.00 ■■	0.00	22,100	22,100	22,100	0	0
23/05/2014	22,100	0.00 ■■	0.00	22,100	22,100	22,100	0	0
22/05/2014	22,100	0.00 ■■	0.00	22,100	22,100	22,100	0	0
21/05/2014	22,100	1.20 ▲	5.74	22,100	22,100	22,100	10	221,000
20/05/2014	20,900	0.00 ■■	0.00	20,900	20,900	20,900	0	0
19/05/2014	20,900	0.90 ▲	4.50	20,900	20,900	20,900	10	209,000
16/05/2014	20,000	0.20 ▲	1.01	21,100	21,100	18,500	750	15,000,000
15/05/2014	19,800	0.30 ▲	1.54	20,000	20,800	18,500	1,140	22,572,000
14/05/2014	19,500	-1.40 ▼	-6.70	20,000	20,000	19,500	100	1,950,000
13/05/2014	20,900	0.50 ▲	2.45	20,900	20,900	20,900	10	209,000
12/05/2014	20,400	0.00 ■■	0.00	20,400	20,400	20,400	0	0
09/05/2014	20,400	0.80 ▲	4.08	20,800	20,800	18,500	1,020	20,808,000
08/05/2014	19,600	-1.40 ▼	-6.67	21,500	21,500	19,600	2,030	39,788,000
07/05/2014	21,000	-0.50 ▼	-2.33	20,000	21,000	20,000	1,690	35,490,000
06/05/2014	21,500	0.00 ■■	0.00	20,000	21,500	20,000	1,600	34,400,000
05/05/2014	21,500	0.00 ■■	0.00	21,500	21,500	21,500	0	0
29/04/2014	21,500	0.70 ▲	3.37	21,400	21,500	21,400	900	19,350,000
28/04/2014	20,800	0.00 ■■	0.00	20,800	20,800	20,800	0	0
25/04/2014	20,800	0.00 ■■	0.00	20,800	20,800	20,800	0	0
24/04/2014	20,800	0.10 ▲	0.48	20,000	20,800	20,000	510	10,608,000
23/04/2014	20,700	0.20 ▲	0.98	20,700	20,700	20,700	6,500	134,550,000
22/04/2014	20,500	-0.50 ▼	-2.38	20,500	20,500	20,500	1,000	20,500,000
21/04/2014	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
18/04/2014	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
17/04/2014	21,000	0.30 ▲	1.45	20,800	21,000	20,800	3,220	67,620,000
16/04/2014	20,700	0.20 ▲	0.98	20,000	20,700	20,000	910	18,837,000
15/04/2014	20,500	0.20 ▲	0.99	21,000	21,000	20,000	840	17,220,000
14/04/2014	20,300	0.10 ▲	0.50	21,000	21,000	20,300	900	18,270,000
11/04/2014	20,200	-0.80 ▼	-3.81	21,000	21,000	20,200	7,000	141,400,000
10/04/2014	21,000	0.00 ■■	0.00	21,000	21,000	21,000	2,600	54,600,000
08/04/2014	21,000	0.00 ■■	0.00	21,000	21,000	21,000	500	10,500,000
07/04/2014	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
04/04/2014	21,000	-1.00 ▼	-4.55	20,500	22,000	20,500	208,670	4,382,070,000
03/04/2014	22,000	1.30 ▲	6.28	20,700	22,000	20,400	1,610	35,420,000
02/04/2014	20,700	-0.20 ▼	-0.96	20,000	20,700	20,000	600	12,420,000
01/04/2014	20,900	0.70 ▲	3.47	20,900	20,900	20,900	30	627,000
31/03/2014	20,200	-1.50 ▼	-6.91	21,000	21,000	20,200	1,860	37,572,000
28/03/2014	21,700	0.00 ■■	0.00	21,900	21,900	20,400	340	7,378,000
27/03/2014	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
26/03/2014	21,700	-0.30 ▼	-1.36	20,600	21,700	20,600	1,010	21,917,000
25/03/2014	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
24/03/2014	22,000	1.90 ▲	9.45	20,500	22,000	20,500	110	2,420,000
21/03/2014	20,100	-1.40 ▼	-6.51	20,100	21,300	20,100	1,350	27,135,000
20/03/2014	21,500	1.30 ▲	6.44	20,000	21,500	20,000	1,080	23,220,000
19/03/2014	20,200	0.00 ■■	0.00	20,200	20,200	20,200	0	0
18/03/2014	20,200	0.00 ■■	0.00	20,200	20,200	20,200	600	12,120,000
17/03/2014	20,200	0.10 ▲	0.50	20,200	20,200	20,200	700	14,140,000
14/03/2014	20,100	0.10 ▲	0.50	20,100	20,100	20,100	40	804,000
13/03/2014	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
12/03/2014	20,000	0.00 ■■	0.00	20,000	20,100	20,000	4,910	98,200,000
11/03/2014	20,000	0.00 ■■	0.00	20,000	20,000	20,000	1,590	31,800,000
10/03/2014	20,000	0.00 ■■	0.00	20,000	20,000	20,000	5,550	111,000,000
07/03/2014	20,000	-0.50 ▼	-2.44	20,100	20,900	20,000	1,020	20,400,000
06/03/2014	20,500	0.50 ▲	2.50	20,000	21,300	20,000	220	4,510,000
05/03/2014	20,000	-1.00 ▼	-4.76	20,100	20,100	20,000	1,000	20,000,000
04/03/2014	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
03/03/2014	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
28/02/2014	21,000	-0.90 ▼	-4.11	21,800	21,800	21,000	30	630,000
27/02/2014	21,900	-1.60 ▼	-6.81	23,500	24,000	21,900	2,400	52,560,000
26/02/2014	23,500	1.50 ▲	6.82	23,500	23,500	23,500	10	235,000
25/02/2014	22,000	1.00 ▲	4.76	20,100	22,000	20,100	210	4,620,000
24/02/2014	21,000	1.00 ▲	5.00	21,000	21,000	21,000	10	210,000
21/02/2014	20,000	0.00 ■■	0.00	20,000	20,000	20,000	6,670	133,400,000
20/02/2014	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
19/02/2014	20,000	-1.50 ▼	-6.98	20,000	20,000	20,000	22,800	456,000,000
18/02/2014	21,500	1.10 ▲	5.39	20,400	21,500	20,400	1,010	21,715,000
17/02/2014	20,400	-0.10 ▼	-0.49	20,400	20,400	20,400	330	6,732,000
14/02/2014	20,500	0.00 ■■	0.00	20,500	20,500	20,500	1,000	20,500,000
13/02/2014	20,500	0.50 ▲	2.50	19,000	20,500	19,000	4,510	92,455,000
12/02/2014	20,000	0.20 ▲	1.01	20,000	20,000	20,000	300	6,000,000
11/02/2014	19,800	1.20 ▲	6.45	19,500	19,800	19,500	100	1,980,000
10/02/2014	18,600	-1.40 ▼	-7.00	21,400	21,400	18,600	5,210	96,906,000
07/02/2014	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
06/02/2014	20,000	1.10 ▲	5.82	20,000	20,000	20,000	20	400,000
27/01/2014	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
24/01/2014	18,900	0.40 ▲	2.16	18,700	18,900	18,700	90	1,701,000
23/01/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
22/01/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	200	3,700,000
21/01/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	530	9,805,000
20/01/2014	18,500	0.00 ■■	0.00	18,600	18,600	18,500	800	14,800,000
17/01/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
16/01/2014	18,500	0.20 ▲	1.09	18,500	18,500	18,500	1,000	18,500,000
15/01/2014	18,300	-0.40 ▼	-2.14	18,200	18,300	18,200	2,000	36,600,000
14/01/2014	18,700	-0.30 ▼	-1.58	18,200	18,700	18,200	30	561,000
13/01/2014	19,000	0.60 ▲	3.26	18,100	19,000	18,100	100	1,900,000
10/01/2014	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
09/01/2014	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
08/01/2014	18,400	0.40 ▲	2.22	18,500	18,500	18,000	230	4,232,000
07/01/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
06/01/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10	180,000
03/01/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	110	1,980,000
02/01/2014	18,000	0.20 ▲	1.12	18,000	18,000	18,000	1,000	18,000,000
31/12/2013	17,800	-0.20 ▼	-1.11	18,000	18,000	17,800	5,750	102,350,000
30/12/2013	18,000	0.00 ■■	0.00	17,900	18,000	17,900	6,630	119,340,000
27/12/2013	18,000	0.00 ■■	0.00	18,000	18,000	18,000	100	1,800,000
26/12/2013	18,000	0.40 ▲	2.27	17,700	18,000	17,700	6,580	118,440,000
25/12/2013	17,600	0.00 ■■	0.00	17,600	17,600	17,600	2,000	35,200,000
24/12/2013	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
23/12/2013	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
20/12/2013	17,600	0.00 ■■	0.00	17,600	17,600	17,600	40	704,000
19/12/2013	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
18/12/2013	17,600	0.00 ■■	0.00	17,600	17,600	17,600	100	1,760,000
17/12/2013	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
16/12/2013	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
13/12/2013	17,600	0.00 ■■	0.00	17,600	17,600	17,600	250	4,400,000
12/12/2013	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
11/12/2013	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
10/12/2013	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
09/12/2013	17,600	0.10 ▲	0.57	17,600	17,600	17,600	30	528,000
06/12/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
05/12/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
04/12/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
03/12/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
02/12/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	1,000	17,500,000
29/11/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
28/11/2013	17,500	0.30 ▲	1.74	17,500	17,500	17,500	10	175,000
27/11/2013	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
26/11/2013	17,200	-0.30 ▼	-1.71	17,200	17,200	17,200	2,730	46,956,000
25/11/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	4,000	70,000,000
22/11/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
21/11/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	910	15,925,000
20/11/2013	17,500	0.10 ▲	0.57	17,500	17,500	17,500	100	1,750,000
19/11/2013	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
18/11/2013	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
15/11/2013	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
14/11/2013	17,400	-0.50 ▼	-2.79	17,400	17,400	17,400	20	348,000
13/11/2013	17,900	-1.30 ▼	-6.77	17,900	17,900	17,900	20	358,000
12/11/2013	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
11/11/2013	19,200	0.20 ▲	1.05	19,200	19,200	19,200	10	192,000
08/11/2013	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
07/11/2013	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
06/11/2013	19,000	0.30 ▲	1.60	19,000	19,000	19,000	10	190,000
05/11/2013	18,700	1.20 ▲	6.86	18,700	18,700	18,700	10	187,000
04/11/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
01/11/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
31/10/2013	17,500	-0.20 ▼	-1.13	17,600	17,600	17,500	4,470	78,225,000
30/10/2013	17,700	0.00 ■■	0.00	17,600	17,700	17,600	7,000	123,900,000
29/10/2013	17,700	0.20 ▲	1.14	17,700	17,700	17,700	10	177,000
28/10/2013	17,500	-0.20 ▼	-1.13	17,400	17,500	17,400	15,510	271,425,000
25/10/2013	17,700	0.00 ■■	0.00	17,500	17,700	17,500	1,210	21,417,000
24/10/2013	17,700	0.00 ■■	0.00	17,700	17,700	17,700	0	0
23/10/2013	17,700	0.00 ■■	0.00	17,700	17,700	17,700	4,000	70,800,000
22/10/2013	17,700	-0.50 ▼	-2.75	17,400	17,700	17,400	580	10,266,000
21/10/2013	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
18/10/2013	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
17/10/2013	18,200	0.30 ▲	1.68	17,900	18,200	17,900	2,010	36,582,000
16/10/2013	17,900	0.20 ▲	1.13	17,800	17,900	17,800	540	9,666,000
15/10/2013	17,700	0.10 ▲	0.57	17,700	17,700	17,700	100	1,770,000
14/10/2013	17,600	-0.20 ▼	-1.12	18,000	18,000	17,600	280	4,928,000
11/10/2013	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
10/10/2013	17,800	-0.10 ▼	-0.56	17,800	17,800	17,800	1,180	21,004,000
09/10/2013	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
08/10/2013	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
07/10/2013	17,900	-0.10 ▼	-0.56	17,600	17,900	17,600	30	537,000
04/10/2013	18,000	0.40 ▲	2.27	18,000	18,000	18,000	10	180,000
03/10/2013	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
02/10/2013	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
01/10/2013	17,600	-0.10 ▼	-0.56	17,500	17,600	17,400	14,500	255,200,000
30/09/2013	17,700	-0.90 ▼	-4.84	17,700	17,700	17,700	20	354,000
27/09/2013	18,600	0.00 ■■	0.00	18,600	18,600	18,600	10	186,000
26/09/2013	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
25/09/2013	18,600	1.10 ▲	6.29	18,600	18,600	18,600	10	186,000
24/09/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	6,000	105,000,000
23/09/2013	17,500	0.10 ▲	0.57	17,400	17,500	17,400	1,600	28,000,000
20/09/2013	17,400	0.10 ▲	0.58	17,400	17,400	17,400	200	3,480,000
19/09/2013	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
18/09/2013	17,300	-0.10 ▼	-0.57	17,500	17,500	17,300	10,680	184,764,000
17/09/2013	17,400	-0.10 ▼	-0.57	17,400	17,400	17,400	100	1,740,000
16/09/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	4,000	70,000,000
13/09/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
12/09/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
11/09/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
10/09/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
09/09/2013	17,500	-0.10 ▼	-0.57	17,300	17,500	17,300	1,600	28,000,000
06/09/2013	17,600	-1.00 ▼	-5.38	17,500	17,600	17,400	960	16,896,000
05/09/2013	18,600	1.00 ▲	5.68	18,600	18,600	18,600	70	1,302,000
04/09/2013	17,600	0.00 ■■	0.00	17,600	17,600	17,600	510	8,976,000
03/09/2013	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
30/08/2013	17,600	-1.30 ▼	-6.88	17,600	17,600	17,600	1,500	26,400,000
29/08/2013	18,900	0.50 ▲	2.72	17,300	18,900	17,300	30	567,000
28/08/2013	18,400	0.90 ▲	5.14	18,400	18,400	18,400	10	184,000
27/08/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
26/08/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	3,600	63,000,000
23/08/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	2,210	38,675,000
22/08/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
21/08/2013	17,500	0.10 ▲	0.57	17,500	17,500	17,500	3,510	61,425,000
20/08/2013	17,400	-1.20 ▼	-6.45	17,400	17,400	17,400	50	870,000
19/08/2013	18,600	1.10 ▲	6.29	17,500	18,600	17,500	1,020	18,972,000
16/08/2013	17,500	-0.10 ▼	-0.57	17,200	17,500	17,200	1,500	26,250,000
15/08/2013	17,600	0.10 ▲	0.57	17,500	17,600	17,500	8,270	145,552,000
14/08/2013	17,500	0.40 ▲	2.34	17,100	17,500	17,100	7,430	130,025,000
13/08/2013	17,100	0.10 ▲	0.59	17,100	17,100	17,100	1,500	25,650,000
12/08/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	5,570	94,690,000
09/08/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	3,300	56,100,000
08/08/2013	17,000	0.00 ■■	0.00	16,800	17,000	16,700	6,910	117,470,000
07/08/2013	17,000	0.30 ▲	1.80	16,800	17,000	16,800	2,170	36,890,000
06/08/2013	16,700	0.10 ▲	0.60	16,600	16,700	16,600	8,700	145,290,000
05/08/2013	16,600	0.00 ■■	0.00	16,700	16,700	16,600	3,630	60,258,000
02/08/2013	16,600	0.10 ▲	0.61	16,600	16,600	16,600	5,000	83,000,000
01/08/2013	16,500	0.10 ▲	0.61	16,500	16,500	16,500	10,180	167,970,000
31/07/2013	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
30/07/2013	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
29/07/2013	16,400	-0.10 ▼	-0.61	16,500	16,500	16,400	5,500	90,200,000
26/07/2013	16,500	-0.50 ▼	-2.94	16,500	16,500	16,500	2,300	37,950,000
25/07/2013	17,000	0.50 ▲	3.03	16,500	17,000	16,500	1,010	17,170,000
24/07/2013	16,500	0.00 ■■	0.00	16,500	17,000	16,500	5,010	82,665,000
23/07/2013	16,500	0.00 ■■	0.00	16,500	16,500	16,500	11,940	197,010,000
22/07/2013	16,500	0.00 ■■	0.00	16,500	16,500	16,500	6,000	99,000,000
19/07/2013	16,500	0.00 ■■	0.00	16,500	16,500	16,500	650	10,725,000
18/07/2013	16,500	0.00 ■■	0.00	16,500	16,500	16,500	5,000	82,500,000
17/07/2013	16,500	0.00 ■■	0.00	16,300	16,500	16,200	11,020	181,830,000
16/07/2013	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
15/07/2013	16,500	-0.10 ▼	-0.60	16,600	16,600	16,500	1,000	16,500,000
12/07/2013	16,600	-1.20 ▼	-6.74	16,600	16,600	16,600	30	498,000
11/07/2013	17,800	1.10 ▲	6.59	16,700	17,800	16,500	6,810	121,218,000
10/07/2013	16,700	-0.80 ▼	-4.57	18,100	18,500	16,700	1,810	30,227,000
09/07/2013	17,500	-0.20 ▼	-1.13	17,500	17,500	17,500	1,100	19,250,000
08/07/2013	17,700	-1.30 ▼	-6.84	17,700	17,700	17,700	60	1,062,000
05/07/2013	19,000	0.40 ▲	2.15	18,600	19,000	18,600	50	950,000
04/07/2013	18,600	1.20 ▲	6.90	16,500	18,600	16,500	17,350	322,710,000
03/07/2013	17,400	-1.30 ▼	-6.95	17,400	17,400	17,400	10	174,000
02/07/2013	18,700	1.20 ▲	6.86	18,700	18,700	18,700	40	748,000
01/07/2013	17,500	1.00 ▲	6.06	17,500	17,500	17,500	20	350,000
28/06/2013	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
27/06/2013	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
26/06/2013	16,500	0.30 ▲	1.85	15,100	16,500	15,100	330	5,445,000
25/06/2013	16,200	-0.20 ▼	-1.22	16,300	16,300	16,200	4,020	65,124,000
24/06/2013	16,400	0.20 ▲	1.23	16,200	16,400	16,200	3,360	55,104,000
21/06/2013	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
20/06/2013	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
19/06/2013	16,200	0.00 ■■	0.00	16,200	16,200	16,200	2,000	32,400,000
18/06/2013	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
17/06/2013	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
14/06/2013	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
13/06/2013	16,200	0.00 ■■	0.00	16,200	16,200	16,200	12,260	198,612,000
12/06/2013	16,200	0.00 ■■	0.00	16,200	16,200	16,200	550	8,910,000
11/06/2013	16,200	-0.10 ▼	-0.61	16,200	16,200	16,200	500	8,100,000
10/06/2013	16,300	-0.20 ▼	-1.21	16,400	16,400	16,300	7,560	123,228,000
07/06/2013	16,500	0.20 ▲	1.23	16,500	16,500	16,500	4,100	67,650,000
06/06/2013	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
05/06/2013	16,300	0.10 ▲	0.62	16,300	16,300	16,300	700	11,410,000
04/06/2013	16,200	0.00 ■■	0.00	16,100	16,300	16,100	4,800	77,760,000
03/06/2013	16,200	0.20 ▲	1.25	16,000	16,200	16,000	3,380	54,756,000
31/05/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1,730	27,680,000
30/05/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1,640	26,240,000
29/05/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1,410	22,560,000
28/05/2013	16,000	-0.50 ▼	-3.03	16,100	16,100	16,000	6,290	100,640,000
27/05/2013	16,500	-0.20 ▼	-1.20	16,500	16,500	16,500	10	165,000
24/05/2013	16,700	0.70 ▲	4.38	16,700	16,700	16,700	10	167,000
23/05/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1,850	29,600,000
22/05/2013	16,000	-0.80 ▼	-4.76	16,000	16,000	16,000	1,200	19,200,000
21/05/2013	16,800	-1.20 ▼	-6.67	16,800	16,800	16,800	10	168,000
20/05/2013	18,000	1.10 ▲	6.51	16,100	18,000	16,100	3,310	59,580,000
17/05/2013	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
16/05/2013	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
15/05/2013	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
14/05/2013	16,900	0.90 ▲	5.62	16,000	16,900	16,000	4,510	76,219,000
13/05/2013	16,000	-0.30 ▼	-1.84	16,000	16,000	16,000	1,000	16,000,000
10/05/2013	16,300	0.30 ▲	1.88	16,000	16,300	16,000	510	8,313,000
09/05/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	21,900	350,400,000
08/05/2013	16,000	-0.80 ▼	-4.76	16,000	16,000	16,000	2,500	40,000,000
07/05/2013	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
06/05/2013	16,800	0.80 ▲	5.00	16,000	16,800	16,000	1,610	27,048,000
03/05/2013	16,000	-0.30 ▼	-1.84	16,000	16,000	16,000	770	12,320,000
02/05/2013	16,300	0.00 ■■	0.00	16,300	16,300	16,200	13,690	223,147,000
26/04/2013	16,300	0.20 ▲	1.24	16,100	16,300	16,100	6,300	102,690,000
25/04/2013	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
24/04/2013	16,100	-0.30 ▼	-1.83	16,400	16,400	16,100	16,690	268,709,000
23/04/2013	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
22/04/2013	16,400	-0.30 ▼	-1.80	17,500	17,500	16,400	2,450	40,180,000
18/04/2013	16,700	0.20 ▲	1.21	16,400	16,700	16,400	510	8,517,000
17/04/2013	16,500	-0.10 ▼	-0.60	16,500	16,600	16,500	1,100	18,150,000
16/04/2013	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
15/04/2013	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
12/04/2013	16,600	0.00 ■■	0.00	16,400	16,600	16,400	7,700	127,820,000
11/04/2013	16,600	1.00 ▲	6.41	15,600	16,600	15,600	7,730	128,318,000
10/04/2013	15,600	0.30 ▲	1.96	15,300	15,600	15,300	10,140	158,184,000
09/04/2013	15,300	0.20 ▲	1.32	15,200	15,400	15,200	2,350	35,955,000
08/04/2013	15,100	0.10 ▲	0.67	15,000	15,100	15,000	3,100	46,810,000
05/04/2013	15,000	0.20 ▲	1.35	15,000	15,000	15,000	14,900	223,500,000
04/04/2013	14,800	0.00 ■■	0.00	14,800	14,800	14,800	5,540	81,992,000
03/04/2013	14,800	0.30 ▲	2.07	14,700	14,800	14,700	12,340	182,632,000
02/04/2013	14,500	0.20 ▲	1.40	14,500	14,500	14,500	4,700	68,150,000
01/04/2013	14,300	0.00 ■■	0.00	13,300	14,300	13,300	10,690	152,867,000
29/03/2013	14,300	0.00 ■■	0.00	13,300	14,300	13,300	4,810	68,783,000
28/03/2013	14,300	0.00 ■■	0.00	14,300	14,300	14,300	9,200	131,560,000
27/03/2013	14,300	-0.10 ▼	-0.69	14,300	14,300	14,300	1,000	14,300,000
26/03/2013	14,400	0.40 ▲	2.86	14,000	14,400	14,000	2,840	40,896,000
25/03/2013	14,000	0.20 ▲	1.45	14,000	14,000	14,000	9,780	136,920,000
22/03/2013	13,800	-0.20 ▼	-1.43	13,800	13,900	13,800	4,340	59,892,000
21/03/2013	14,000	0.10 ▲	0.72	14,000	14,000	14,000	2,000	28,000,000
20/03/2013	13,900	0.00 ■■	0.00	14,000	14,000	13,900	24,660	342,774,000
19/03/2013	13,900	-0.40 ▼	-2.80	14,000	14,000	13,900	820	11,398,000
18/03/2013	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
15/03/2013	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
14/03/2013	14,300	0.50 ▲	3.62	14,000	14,300	14,000	9,010	128,843,000
13/03/2013	13,800	-0.70 ▼	-4.83	14,500	14,500	13,800	60	828,000
12/03/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
11/03/2013	14,500	0.20 ▲	1.40	14,500	14,500	14,500	10	145,000
08/03/2013	14,300	0.30 ▲	2.14	14,300	14,300	14,300	20	286,000
07/03/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
06/03/2013	14,000	0.70 ▲	5.26	14,000	14,100	14,000	18,160	254,240,000
05/03/2013	15,300	-0.70 ▼	-4.38	15,200	16,000	15,200	12,030	184,059,000
04/03/2013	16,000	-0.30 ▼	-1.84	16,300	16,300	16,000	39,820	637,120,000
01/03/2013	16,300	0.00 ■■	0.00	16,700	16,700	16,300	4,970	81,011,000
28/02/2013	16,300	0.50 ▲	3.16	16,000	16,300	16,000	4,520	73,676,000
27/02/2013	15,800	0.10 ▲	0.64	16,000	16,700	15,800	21,750	343,650,000
26/02/2013	15,700	-1.10 ▼	-6.55	16,200	16,200	15,700	16,120	253,084,000
25/02/2013	16,800	0.00 ■■	0.00	16,800	16,800	16,200	8,210	137,928,000
22/02/2013	16,800	0.20 ▲	1.20	17,600	17,600	16,800	760	12,768,000
21/02/2013	16,600	1.00 ▲	6.41	16,600	16,600	16,600	91,270	1,515,082,000
20/02/2013	15,600	0.80 ▲	5.41	14,900	15,600	14,900	7,160	111,696,000
19/02/2013	14,800	0.10 ▲	0.68	14,700	14,800	14,700	9,060	134,088,000
18/02/2013	14,700	-0.90 ▼	-5.77	14,700	14,700	14,700	1,000	14,700,000
08/02/2013	15,600	1.00 ▲	6.85	13,600	15,600	13,600	20	312,000
07/02/2013	14,600	0.20 ▲	1.39	14,400	14,600	14,400	7,610	111,106,000
06/02/2013	14,400	-0.60 ▼	-4.00	14,400	14,400	14,400	50	720,000
05/02/2013	15,000	0.40 ▲	2.74	14,600	15,000	14,600	2,220	33,300,000
04/02/2013	14,600	0.20 ▲	1.39	14,500	14,600	14,400	7,130	104,098,000
01/02/2013	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
31/01/2013	14,400	-0.10 ▼	-0.69	14,300	14,400	14,300	3,200	46,080,000
30/01/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
29/01/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	1,000	14,500,000
28/01/2013	14,500	0.50 ▲	3.57	14,300	14,500	14,200	19,140	277,530,000
25/01/2013	14,000	0.20 ▲	1.45	14,000	14,200	14,000	24,620	344,680,000
24/01/2013	13,800	0.30 ▲	2.22	13,800	13,800	13,800	1,980	27,324,000
23/01/2013	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
22/01/2013	13,500	-0.30 ▼	-2.17	13,800	13,800	13,500	2,850	38,475,000
21/01/2013	13,800	-0.20 ▼	-1.43	13,600	14,000	13,600	14,000	193,200,000
18/01/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
17/01/2013	14,000	0.50 ▲	3.70	13,100	14,000	13,000	6,590	92,260,000
16/01/2013	13,500	0.80 ▲	6.30	13,000	13,500	13,000	18,380	248,130,000
15/01/2013	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
14/01/2013	12,700	0.60 ▲	4.96	12,700	12,700	12,700	2,000	25,400,000
11/01/2013	12,100	-0.50 ▼	-3.97	12,800	13,200	12,100	8,590	103,939,000
10/01/2013	12,600	0.60 ▲	5.00	12,600	12,600	12,600	10	126,000
09/01/2013	12,000	0.00 ■■	0.00	12,000	12,600	12,000	5,150	61,800,000
08/01/2013	12,000	-0.10 ▼	-0.83	12,700	12,700	12,000	1,510	18,120,000
07/01/2013	12,100	-0.40 ▼	-3.20	13,000	13,000	12,100	4,510	54,571,000
04/01/2013	12,500	-0.50 ▼	-3.85	12,400	12,800	12,400	6,520	81,500,000
03/01/2013	13,000	-0.60 ▼	-4.41	13,000	13,000	13,000	10	130,000
02/01/2013	13,600	0.50 ▲	3.82	12,800	13,600	12,800	4,010	54,536,000
28/12/2012	13,100	0.60 ▲	4.80	13,100	13,100	13,100	10	131,000
27/12/2012	12,500	-0.50 ▼	-3.85	12,500	12,500	12,500	10	125,000
26/12/2012	13,000	0.50 ▲	4.00	13,000	13,000	13,000	10	130,000
25/12/2012	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
24/12/2012	12,500	0.10 ▲	0.81	12,500	12,500	12,500	450	5,625,000
21/12/2012	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
20/12/2012	12,400	-0.60 ▼	-4.62	12,400	12,400	12,400	10	124,000
19/12/2012	13,000	0.00 ■■	0.00	13,100	13,100	13,000	1,900	24,700,000
18/12/2012	13,000	0.20 ▲	1.56	12,900	13,000	12,900	4,080	53,040,000
17/12/2012	12,800	0.00 ■■	0.00	12,800	12,800	12,700	5,710	73,088,000
14/12/2012	12,800	0.20 ▲	1.59	12,700	12,800	12,700	6,000	76,800,000
13/12/2012	12,600	0.10 ▲	0.80	12,600	12,600	12,600	7,500	94,500,000
12/12/2012	12,500	0.00 ■■	0.00	12,500	12,500	12,500	150	1,875,000
11/12/2012	12,500	0.20 ▲	1.63	12,400	12,500	12,400	1,540	19,250,000
10/12/2012	12,300	0.00 ■■	0.00	12,400	12,400	12,300	530	6,519,000
07/12/2012	12,300	0.00 ■■	0.00	12,300	12,300	12,300	120	1,476,000
06/12/2012	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
05/12/2012	12,300	0.10 ▲	0.82	12,300	12,300	12,300	1,000	12,300,000
04/12/2012	12,200	0.10 ▲	0.83	12,100	12,200	12,100	150	1,830,000
03/12/2012	12,100	0.00 ■■	0.00	12,100	12,100	12,100	990	11,979,000
30/11/2012	12,100	-0.30 ▼	-2.42	12,000	12,100	12,000	340	4,114,000
29/11/2012	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
28/11/2012	12,400	0.10 ▲	0.81	12,200	12,400	12,200	4,920	61,008,000
27/11/2012	12,300	0.00 ■■	0.00	12,100	12,400	12,100	10,950	134,685,000
26/11/2012	12,300	0.20 ▲	1.65	12,000	12,400	12,000	10,060	123,738,000
23/11/2012	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
22/11/2012	12,100	0.10 ▲	0.83	12,000	12,100	12,000	420	5,082,000
21/11/2012	12,000	0.20 ▲	1.69	12,300	12,300	12,000	9,550	114,600,000
20/11/2012	11,800	0.10 ▲	0.85	11,700	12,200	11,700	9,070	107,026,000
19/11/2012	11,700	0.20 ▲	1.74	11,700	11,700	11,700	10	117,000
16/11/2012	11,500	-0.60 ▼	-4.96	11,800	12,100	11,500	5,290	60,835,000
15/11/2012	12,100	0.50 ▲	4.31	11,600	12,100	11,600	410	4,961,000
14/11/2012	11,600	0.30 ▲	2.65	11,600	11,600	11,600	310	3,596,000
13/11/2012	11,300	-0.30 ▼	-2.59	11,600	12,100	11,300	25,480	287,924,000
12/11/2012	11,600	0.20 ▲	1.75	11,400	11,900	11,400	24,520	284,432,000
09/11/2012	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
08/11/2012	11,400	0.00 ■■	0.00	11,000	11,500	11,000	20,700	235,980,000
07/11/2012	11,400	-0.60 ▼	-5.00	11,400	11,800	11,400	9,220	105,108,000
06/11/2012	12,000	0.30 ▲	2.56	12,000	12,000	12,000	10	120,000
05/11/2012	11,700	0.50 ▲	4.46	11,600	11,700	11,200	3,920	45,864,000
02/11/2012	11,200	0.20 ▲	1.82	11,200	11,400	11,200	15,610	174,832,000
01/11/2012	11,000	0.50 ▲	4.76	11,000	11,000	10,700	3,290	36,190,000
31/10/2012	10,500	-0.20 ▼	-1.87	11,100	11,100	10,500	30	315,000
30/10/2012	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
29/10/2012	10,700	0.20 ▲	1.90	10,700	10,700	10,700	10	107,000
26/10/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
25/10/2012	10,500	-0.20 ▼	-1.87	10,600	10,600	10,500	3,650	38,325,000
24/10/2012	10,700	-0.10 ▼	-0.93	10,800	10,800	10,600	10,840	115,988,000
23/10/2012	10,800	0.10 ▲	0.93	10,800	10,900	10,800	53,300	575,640,000
22/10/2012	10,700	-0.10 ▼	-0.93	10,800	10,800	10,700	77,090	824,863,000
19/10/2012	10,800	-0.10 ▼	-0.92	10,800	10,800	10,800	450	4,860,000
18/10/2012	10,900	0.20 ▲	1.87	10,800	10,900	10,800	4,490	48,941,000
17/10/2012	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
16/10/2012	10,700	0.00 ■■	0.00	10,700	10,700	10,700	7,000	74,900,000
15/10/2012	10,700	-0.20 ▼	-1.83	10,600	10,700	10,600	50	535,000
12/10/2012	10,900	-0.10 ▼	-0.91	10,800	10,900	10,700	20,010	218,109,000
11/10/2012	11,000	0.00 ■■	0.00	10,900	11,000	10,800	3,100	34,100,000
10/10/2012	11,000	0.20 ▲	1.85	10,800	11,000	10,800	7,010	77,110,000
09/10/2012	10,800	0.00 ■■	0.00	10,900	10,900	10,800	5,600	60,480,000
08/10/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
05/10/2012	10,800	0.00 ■■	0.00	10,900	10,900	10,800	6,700	72,360,000
04/10/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,800	7,680	82,944,000
03/10/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
02/10/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,800	4,750	51,300,000
01/10/2012	10,800	0.00 ■■	0.00	10,700	10,800	10,300	2,010	21,708,000
28/09/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,800	48,000	518,400,000
27/09/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,800	3,000	32,400,000
26/09/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,800	3,370	36,396,000
25/09/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,800	2,300	24,840,000
24/09/2012	10,800	-0.10 ▼	-0.92	10,900	10,900	10,800	15,000	162,000,000
21/09/2012	10,900	0.00 ■■	0.00	10,900	10,900	10,900	3,050	33,245,000
20/09/2012	10,900	0.00 ■■	0.00	10,900	10,900	10,900	8,000	87,200,000
19/09/2012	10,900	0.00 ■■	0.00	10,900	10,900	10,900	3,000	32,700,000
18/09/2012	10,900	0.00 ■■	0.00	10,800	11,100	10,800	6,000	65,400,000
17/09/2012	10,900	-0.30 ▼	-2.68	10,900	10,900	10,900	1,600	17,440,000
14/09/2012	11,200	-0.10 ▼	-0.88	11,200	11,200	11,200	500	5,600,000
13/09/2012	11,300	0.10 ▲	0.89	11,100	11,300	11,100	2,010	22,713,000
12/09/2012	11,200	0.20 ▲	1.82	11,000	11,200	11,000	2,010	22,512,000
11/09/2012	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	480	5,280,000
10/09/2012	11,200	-0.10 ▼	-0.88	11,200	11,200	11,200	12,020	134,624,000
07/09/2012	11,300	0.50 ▲	4.63	11,300	11,300	11,300	10	113,000
06/09/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
05/09/2012	10,800	-0.10 ▼	-0.92	10,800	10,800	10,800	300	3,240,000
04/09/2012	10,900	-0.40 ▼	-3.54	10,900	10,900	10,900	20	218,000
31/08/2012	11,300	0.20 ▲	1.80	11,300	11,300	11,300	3,300	37,290,000
30/08/2012	11,100	-0.40 ▼	-3.48	11,000	11,100	11,000	1,010	11,211,000
29/08/2012	11,500	0.50 ▲	4.55	10,800	11,500	10,800	3,780	43,470,000
28/08/2012	11,000	0.00 ■■	0.00	11,100	11,100	11,000	13,600	149,600,000
27/08/2012	11,000	0.00 ■■	0.00	11,000	11,100	11,000	13,320	146,520,000
24/08/2012	11,000	0.00 ■■	0.00	11,500	11,500	11,000	4,020	44,220,000
23/08/2012	11,000	-0.50 ▼	-4.35	11,500	11,600	11,000	11,690	128,590,000
22/08/2012	11,500	0.00 ■■	0.00	11,700	11,700	11,500	5,540	63,710,000
21/08/2012	11,500	0.30 ▲	2.68	11,200	11,500	11,100	53,950	620,425,000
20/08/2012	11,200	0.00 ■■	0.00	11,200	11,200	11,000	108,350	1,213,520,000
17/08/2012	11,200	0.10 ▲	0.90	11,100	11,200	11,100	5,200	58,240,000
16/08/2012	11,100	0.30 ▲	2.78	11,100	11,100	11,100	10	111,000
15/08/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
14/08/2012	10,800	0.10 ▲	0.93	10,800	10,800	10,800	10	108,000
13/08/2012	10,700	0.20 ▲	1.90	10,700	10,700	10,700	100	1,070,000
10/08/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	10	105,000
09/08/2012	10,500	0.20 ▲	1.94	10,800	10,800	10,500	4,430	46,515,000
08/08/2012	10,300	-0.40 ▼	-3.74	11,200	11,200	10,300	1,930	19,879,000
07/08/2012	10,700	-0.50 ▼	-4.46	10,700	10,700	10,700	310	3,317,000
06/08/2012	11,200	0.20 ▲	1.82	11,200	11,200	11,200	490	5,488,000
03/08/2012	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,500	82,500,000
02/08/2012	11,000	0.50 ▲	4.76	11,000	11,000	11,000	10	110,000
01/08/2012	10,500	-0.20 ▼	-1.87	10,500	10,500	10,500	70	735,000
31/07/2012	10,700	-0.20 ▼	-1.83	10,700	10,700	10,700	560	5,992,000
30/07/2012	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
27/07/2012	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
26/07/2012	10,900	-0.50 ▼	-4.39	10,900	10,900	10,900	50	545,000
25/07/2012	11,400	-0.10 ▼	-0.87	11,500	11,500	11,400	13,510	154,014,000
24/07/2012	11,500	-0.50 ▼	-4.17	11,500	11,500	11,400	12,600	144,900,000
23/07/2012	12,000	0.50 ▲	4.35	12,000	12,000	12,000	100	1,200,000
20/07/2012	11,500	0.20 ▲	1.77	11,500	11,500	11,500	16,230	186,645,000
19/07/2012	11,300	0.30 ▲	2.73	11,000	11,300	10,900	3,360	37,968,000
18/07/2012	11,000	0.40 ▲	3.77	10,800	11,000	10,800	6,310	69,410,000
17/07/2012	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
16/07/2012	10,600	-0.40 ▼	-3.64	10,900	11,000	10,600	20,110	213,166,000
13/07/2012	11,000	0.00 ■■	0.00	10,900	11,000	10,900	8,100	89,100,000
12/07/2012	11,000	0.30 ▲	2.80	10,800	11,000	10,800	7,920	87,120,000
11/07/2012	10,700	0.30 ▲	2.88	10,700	10,700	10,700	60	642,000
10/07/2012	10,400	0.00 ■■	0.00	10,400	10,400	10,400	5,000	52,000,000
09/07/2012	10,400	-0.20 ▼	-1.89	10,700	10,700	10,400	4,510	46,904,000
06/07/2012	10,600	0.10 ▲	0.95	10,700	10,700	10,600	1,010	10,706,000
05/07/2012	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	200	2,100,000
04/07/2012	10,600	0.00 ■■	0.00	10,600	10,600	10,600	10,000	106,000,000
03/07/2012	10,600	-0.20 ▼	-1.85	10,600	10,600	10,600	710	7,526,000
02/07/2012	10,800	-0.20 ▼	-1.82	10,800	10,800	10,800	4,740	51,192,000
29/06/2012	11,000	0.40 ▲	3.77	10,700	11,000	10,700	1,910	21,010,000
28/06/2012	10,600	0.20 ▲	1.92	10,400	10,600	10,400	3,490	36,994,000
27/06/2012	10,400	0.10 ▲	0.97	10,400	10,400	10,400	11,010	114,504,000
26/06/2012	10,300	-0.20 ▼	-1.90	10,100	10,300	10,100	860	8,858,000
25/06/2012	10,500	-0.10 ▼	-0.94	10,200	10,500	10,200	63,420	665,910,000
22/06/2012	10,600	-0.10 ▼	-0.93	10,600	10,600	10,500	35,040	371,424,000
21/06/2012	10,700	0.00 ■■	0.00	10,600	10,700	10,600	380	4,066,000
20/06/2012	10,700	0.10 ▲	0.94	10,600	10,700	10,500	2,820	30,174,000
19/06/2012	10,600	-0.10 ▼	-0.93	10,600	10,600	10,600	12,820	135,892,000
18/06/2012	10,700	0.10 ▲	0.94	10,600	10,700	10,600	10,010	107,107,000
15/06/2012	10,600	0.10 ▲	0.95	10,500	10,600	10,500	13,340	141,404,000
14/06/2012	10,500	0.10 ▲	0.96	10,600	10,600	10,400	18,350	192,675,000
13/06/2012	10,400	0.00 ■■	0.00	10,400	10,400	10,300	2,830	29,432,000
12/06/2012	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	200	2,080,000
11/06/2012	10,500	-0.20 ▼	-1.87	10,700	10,700	10,500	5,510	57,855,000
08/06/2012	10,700	0.30 ▲	2.88	10,600	10,700	10,400	20,010	214,107,000
07/06/2012	10,400	0.30 ▲	2.97	10,200	10,400	10,200	15,400	160,160,000
06/06/2012	10,100	0.10 ▲	1.00	10,300	10,300	10,000	3,220	32,522,000
05/06/2012	10,000	0.20 ▲	2.04	9,800	10,000	9,800	8,920	89,200,000
04/06/2012	9,800	-0.20 ▼	-2.00	10,000	10,000	9,800	4,860	47,628,000
01/06/2012	10,000	0.00 ■■	0.00	10,000	10,300	10,000	3,490	34,900,000
31/05/2012	10,000	-0.40 ▼	-3.85	10,100	10,100	10,000	2,200	22,000,000
30/05/2012	10,400	-0.10 ▼	-0.95	10,300	10,400	10,200	13,230	137,592,000
29/05/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	510	5,355,000
28/05/2012	10,500	0.00 ■■	0.00	11,000	11,000	10,400	12,810	134,505,000
25/05/2012	10,500	0.30 ▲	2.94	10,500	10,600	10,500	5,670	59,535,000
24/05/2012	10,200	-0.50 ▼	-4.67	10,300	10,300	10,200	6,770	69,054,000
23/05/2012	10,700	0.00 ■■	0.00	10,300	10,700	10,200	2,460	26,322,000
22/05/2012	10,700	-0.30 ▼	-2.73	11,000	11,000	10,700	20,500	219,350,000
21/05/2012	11,000	-0.10 ▼	-0.90	11,000	11,400	10,600	10,130	111,430,000
18/05/2012	12,300	0.00 ■■	0.00	12,200	12,300	12,100	6,900	84,870,000
17/05/2012	12,300	-0.10 ▼	-0.81	12,700	12,700	11,900	21,890	269,247,000
16/05/2012	12,400	-0.30 ▼	-2.36	13,200	13,200	12,400	7,510	93,124,000
15/05/2012	12,700	-0.20 ▼	-1.55	13,300	13,500	12,300	11,360	144,272,000
14/05/2012	12,900	-0.60 ▼	-4.44	13,500	13,500	12,900	34,520	445,308,000
11/05/2012	13,500	0.10 ▲	0.75	13,600	13,700	13,300	58,540	790,290,000
10/05/2012	13,400	-0.10 ▼	-0.74	14,000	14,000	13,400	39,040	523,136,000
09/05/2012	13,500	0.60 ▲	4.65	13,500	13,500	13,100	80,670	1,089,045,000
08/05/2012	12,900	0.60 ▲	4.88	12,800	12,900	12,700	68,000	877,200,000
07/05/2012	12,300	0.50 ▲	4.24	12,300	12,300	12,200	21,460	263,958,000
04/05/2012	11,800	0.30 ▲	2.61	11,400	11,800	11,400	15,330	180,894,000
03/05/2012	11,500	0.20 ▲	1.77	11,500	11,500	11,300	24,540	282,210,000
02/05/2012	11,300	0.00 ■■	0.00	11,500	11,500	11,200	6,550	74,015,000
27/04/2012	11,300	0.10 ▲	0.89	11,200	11,300	11,200	3,560	40,228,000
26/04/2012	11,200	0.20 ▲	1.82	11,200	11,200	11,100	6,450	72,240,000
25/04/2012	11,000	0.10 ▲	0.92	10,900	11,000	10,900	15,940	175,340,000
24/04/2012	10,900	0.00 ■■	0.00	11,000	11,000	10,900	11,310	123,279,000
23/04/2012	10,900	0.20 ▲	1.87	10,800	10,900	10,700	19,580	213,422,000
20/04/2012	10,700	-0.10 ▼	-0.93	10,800	10,900	10,700	7,060	75,542,000
19/04/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,800	8,430	91,044,000
18/04/2012	10,800	-0.10 ▼	-0.92	10,800	11,000	10,700	13,780	148,824,000
17/04/2012	10,900	0.10 ▲	0.93	10,800	10,900	10,700	27,320	297,788,000
16/04/2012	10,800	0.10 ▲	0.93	10,300	10,800	10,300	22,870	246,996,000
13/04/2012	10,700	0.30 ▲	2.88	10,600	10,700	10,400	10,090	107,963,000
12/04/2012	10,400	0.10 ▲	0.97	10,400	10,600	10,200	46,510	483,704,000
11/04/2012	10,300	-0.10 ▼	-0.96	10,300	10,300	10,200	37,290	384,087,000
10/04/2012	10,400	0.10 ▲	0.97	10,500	10,500	10,200	20,780	216,112,000
09/04/2012	10,300	0.00 ■■	0.00	10,300	10,400	10,200	24,900	256,470,000
06/04/2012	10,300	-0.10 ▼	-0.96	10,300	10,500	10,000	10,640	109,592,000
05/04/2012	10,400	0.40 ▲	4.00	10,200	10,400	10,000	18,660	194,064,000
04/04/2012	10,000	-0.10 ▼	-0.99	10,400	10,400	10,000	18,590	185,900,000
03/04/2012	10,100	0.40 ▲	4.12	10,100	10,100	9,900	62,940	635,694,000
30/03/2012	9,700	0.40 ▲	4.30	9,700	9,700	9,700	11,120	107,864,000
29/03/2012	9,300	0.00 ■■	0.00	9,300	9,300	9,300	1,230	11,439,000
28/03/2012	9,300	0.30 ▲	3.33	8,900	9,300	8,800	5,510	51,243,000
27/03/2012	9,000	-0.40 ▼	-4.26	9,300	9,600	9,000	11,180	100,620,000
26/03/2012	9,400	-0.10 ▼	-1.05	9,700	9,700	9,400	3,910	36,754,000
23/03/2012	9,500	0.10 ▲	1.06	9,400	9,500	9,400	21,770	206,815,000
22/03/2012	9,400	0.00 ■■	0.00	9,400	9,500	9,200	18,300	172,020,000
21/03/2012	9,400	0.30 ▲	3.30	9,200	9,400	9,100	940	8,836,000
20/03/2012	9,100	0.00 ■■	0.00	9,200	9,200	9,100	7,620	69,342,000
19/03/2012	9,100	0.20 ▲	2.25	9,100	9,100	8,900	17,450	158,795,000
16/03/2012	8,900	-0.10 ▼	-1.11	8,900	9,000	8,900	5,000	44,500,000
15/03/2012	9,000	0.00 ■■	0.00	9,100	9,100	9,000	250	2,250,000
14/03/2012	9,000	0.10 ▲	1.12	8,900	9,000	8,900	2,600	23,400,000
13/03/2012	8,900	0.10 ▲	1.14	8,800	8,900	8,800	11,000	97,900,000
12/03/2012	8,800	-0.20 ▼	-2.22	8,700	8,800	8,600	19,500	171,600,000
09/03/2012	9,000	-0.10 ▼	-1.10	9,300	9,300	8,700	22,790	205,110,000
08/03/2012	9,100	-0.10 ▼	-1.09	9,500	9,500	9,100	6,010	54,691,000
07/03/2012	9,200	0.10 ▲	1.10	8,800	9,200	8,800	550	5,060,000
06/03/2012	9,100	-0.40 ▼	-4.21	9,700	9,700	9,100	38,870	353,717,000
05/03/2012	9,500	0.40 ▲	4.40	9,000	9,500	9,000	84,740	805,030,000
02/03/2012	9,100	0.00 ■■	0.00	9,400	9,400	9,100	11,290	102,739,000
01/03/2012	9,100	0.10 ▲	1.11	9,300	9,300	9,100	3,140	28,574,000
29/02/2012	9,000	0.00 ■■	0.00	9,100	9,100	9,000	10,130	91,170,000
28/02/2012	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	3,080	27,720,000
27/02/2012	9,100	0.00 ■■	0.00	9,300	9,300	9,000	18,970	172,627,000
24/02/2012	9,100	0.10 ▲	1.11	9,300	9,300	8,800	10,110	92,001,000
23/02/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	5,000	45,000,000
22/02/2012	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	6,910	62,190,000
21/02/2012	9,100	-0.10 ▼	-1.09	9,300	9,300	9,000	31,420	285,922,000
20/02/2012	9,200	0.10 ▲	1.10	9,100	9,200	9,100	32,010	294,492,000
17/02/2012	9,100	0.10 ▲	1.11	8,800	9,100	8,800	22,250	202,475,000
16/02/2012	9,000	0.00 ■■	0.00	9,000	9,000	8,900	5,600	50,400,000
15/02/2012	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	8,000	72,000,000
14/02/2012	9,200	0.00 ■■	0.00	9,200	9,200	9,100	13,080	120,336,000
13/02/2012	9,200	0.00 ■■	0.00	9,200	9,200	9,100	5,700	52,440,000
10/02/2012	9,200	-0.40 ▼	-4.17	9,600	9,600	9,200	8,010	73,692,000
09/02/2012	9,600	0.10 ▲	1.05	9,500	9,700	9,500	15,520	148,992,000
08/02/2012	9,500	0.40 ▲	4.40	9,300	9,500	9,200	12,500	118,750,000
07/02/2012	9,100	0.40 ▲	4.60	9,000	9,100	8,600	11,640	105,924,000
06/02/2012	8,700	-0.30 ▼	-3.33	9,200	9,200	8,600	90	783,000
03/02/2012	9,000	0.40 ▲	4.65	9,000	9,000	9,000	910	8,190,000
02/02/2012	8,600	0.40 ▲	4.88	8,500	8,600	8,500	10,740	92,364,000
01/02/2012	8,200	-0.20 ▼	-2.38	8,500	8,500	8,200	7,030	57,646,000
31/01/2012	8,400	-0.10 ▼	-1.18	8,700	8,700	8,400	1,790	15,036,000
30/01/2012	8,500	0.40 ▲	4.94	8,500	8,500	8,500	10	85,000
20/01/2012	8,100	-0.40 ▼	-4.71	8,700	8,700	8,100	3,040	24,624,000
19/01/2012	8,500	0.40 ▲	4.94	8,500	8,500	8,500	140	1,190,000
18/01/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
17/01/2012	8,100	-0.30 ▼	-3.57	8,200	8,200	8,100	1,800	14,580,000
16/01/2012	8,400	0.20 ▲	2.44	8,400	8,400	8,400	250	2,100,000
13/01/2012	8,200	-0.30 ▼	-3.53	8,900	8,900	8,200	210	1,722,000
12/01/2012	8,500	-0.30 ▼	-3.41	8,500	8,500	8,500	420	3,570,000
11/01/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
10/01/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
09/01/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
06/01/2012	8,800	0.30 ▲	3.53	8,500	8,800	8,500	2,980	26,224,000
05/01/2012	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	3,400	28,900,000
04/01/2012	9,600	0.40 ▲	4.35	9,600	9,600	9,500	3,810	36,576,000
03/01/2012	9,200	-0.30 ▼	-3.16	9,800	9,800	9,200	13,320	122,544,000
30/12/2011	9,500	-0.10 ▼	-1.04	9,600	9,600	9,300	22,110	210,045,000
29/12/2011	9,600	0.20 ▲	2.13	9,700	9,700	9,100	3,240	31,104,000
28/12/2011	9,400	-0.10 ▼	-1.05	9,200	9,400	9,200	13,310	125,114,000
27/12/2011	9,500	-0.10 ▼	-1.04	9,500	9,500	9,200	660	6,270,000
26/12/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	200	1,920,000
23/12/2011	9,600	0.00 ■■	0.00	9,700	9,700	9,200	14,110	135,456,000
22/12/2011	9,600	0.00 ■■	0.00	9,700	9,700	9,600	21,400	205,440,000
21/12/2011	9,600	0.00 ■■	0.00	9,700	9,800	9,600	11,640	111,744,000
20/12/2011	9,600	-0.20 ▼	-2.04	9,500	9,900	9,500	18,950	181,920,000
19/12/2011	9,800	0.40 ▲	4.26	9,600	9,800	9,400	6,320	61,936,000
16/12/2011	9,400	0.20 ▲	2.17	9,600	9,600	9,100	4,530	42,582,000
15/12/2011	9,200	0.10 ▲	1.10	9,500	9,500	9,200	5,070	46,644,000
14/12/2011	9,100	-0.40 ▼	-4.21	9,900	9,900	9,100	4,630	42,133,000
13/12/2011	9,500	0.30 ▲	3.26	9,500	9,500	9,500	10	95,000
12/12/2011	9,200	0.40 ▲	4.55	9,200	9,200	9,200	20	184,000
09/12/2011	8,800	-0.30 ▼	-3.30	9,100	9,100	8,800	2,010	17,688,000
08/12/2011	9,100	-0.40 ▼	-4.21	9,100	9,100	9,100	10	91,000
07/12/2011	9,500	-0.50 ▼	-5.00	9,500	9,500	9,500	10	95,000
06/12/2011	10,000	0.10 ▲	1.01	9,500	10,000	9,500	30	300,000
05/12/2011	9,900	0.40 ▲	4.21	9,900	9,900	9,900	10	99,000
02/12/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
01/12/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,500	4,000	38,000,000
30/11/2011	9,500	0.10 ▲	1.06	9,500	9,500	9,500	50	475,000
29/11/2011	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	930	8,742,000
28/11/2011	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
25/11/2011	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
24/11/2011	9,800	0.30 ▲	3.16	9,800	9,800	9,800	10	98,000
23/11/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
22/11/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
21/11/2011	9,500	-0.40 ▼	-4.04	9,500	9,500	9,500	700	6,650,000
18/11/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
17/11/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
16/11/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
15/11/2011	9,900	0.40 ▲	4.21	9,300	9,900	9,300	2,010	19,899,000
14/11/2011	9,500	0.40 ▲	4.40	9,500	9,500	9,500	320	3,040,000
11/11/2011	9,100	-0.40 ▼	-4.21	9,100	9,100	9,100	4,810	43,771,000
10/11/2011	9,500	-0.40 ▼	-4.04	9,500	9,500	9,500	110	1,045,000
09/11/2011	9,900	-0.10 ▼	-1.00	9,500	9,900	9,500	500	4,950,000
08/11/2011	10,000	-0.50 ▼	-4.76	10,500	10,500	10,000	110	1,100,000
07/11/2011	10,500	0.50 ▲	5.00	10,500	10,500	10,500	10	105,000
04/11/2011	10,000	0.10 ▲	1.01	10,000	10,000	9,500	370	3,700,000
03/11/2011	9,900	-0.10 ▼	-1.00	10,100	10,100	9,500	1,340	13,266,000
02/11/2011	10,000	0.10 ▲	1.01	10,200	10,200	9,500	5,320	53,200,000
01/11/2011	9,900	0.20 ▲	2.06	9,300	9,900	9,300	20	198,000
31/10/2011	9,700	-0.20 ▼	-2.02	9,600	9,700	9,500	9,790	94,963,000
28/10/2011	9,900	-0.10 ▼	-1.00	9,900	9,900	9,900	1,830	18,117,000
27/10/2011	10,000	-0.50 ▼	-4.76	10,200	10,200	10,000	5,030	50,300,000
26/10/2011	10,500	0.40 ▲	3.96	10,500	10,500	10,500	10	105,000
25/10/2011	10,100	0.30 ▲	3.06	10,100	10,100	10,100	10	101,000
24/10/2011	9,800	0.40 ▲	4.26	9,800	9,800	9,800	10	98,000
21/10/2011	9,400	0.40 ▲	4.44	9,400	9,400	9,400	1,890	17,766,000
20/10/2011	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	280	2,520,000
19/10/2011	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	10	94,000
18/10/2011	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
17/10/2011	9,800	0.30 ▲	3.16	9,800	9,800	9,500	2,020	19,796,000
14/10/2011	9,500	0.00 ■■	0.00	9,600	9,600	9,500	20	190,000
13/10/2011	9,500	0.00 ■■	0.00	9,800	9,800	9,500	8,010	76,095,000
12/10/2011	9,500	-0.20 ▼	-2.06	9,500	9,500	9,500	4,600	43,700,000
11/10/2011	9,700	0.10 ▲	1.04	9,400	9,700	9,400	390	3,783,000
10/10/2011	9,600	-0.30 ▼	-3.03	9,600	9,600	9,600	860	8,256,000
07/10/2011	9,900	0.00 ■■	0.00	10,000	10,000	9,900	6,290	62,271,000
06/10/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,900	800	7,920,000
05/10/2011	9,900	0.20 ▲	2.06	9,900	9,900	9,900	100	990,000
04/10/2011	9,700	0.10 ▲	1.04	10,000	10,000	9,600	110	1,067,000
03/10/2011	9,600	-0.40 ▼	-4.00	10,000	10,000	9,600	11,900	114,240,000
30/09/2011	10,000	0.10 ▲	1.01	9,500	10,000	9,500	1,200	12,000,000
29/09/2011	9,900	-0.10 ▼	-1.00	9,900	10,200	9,900	870	8,613,000
28/09/2011	10,000	0.00 ■■	0.00	10,100	10,100	10,000	210	2,100,000
27/09/2011	10,000	0.00 ■■	0.00	10,000	10,500	10,000	2,480	24,800,000
26/09/2011	10,000	0.00 ■■	0.00	10,000	10,000	9,800	3,010	30,100,000
23/09/2011	10,000	0.00 ■■	0.00	9,900	10,000	9,900	6,130	61,300,000
22/09/2011	10,000	0.10 ▲	1.01	10,000	10,000	9,800	2,190	21,900,000
21/09/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,900	5,330	52,767,000
20/09/2011	9,900	-0.10 ▼	-1.00	9,900	10,000	9,900	6,510	64,449,000
19/09/2011	10,000	0.10 ▲	1.01	9,900	10,000	9,900	4,950	49,500,000
16/09/2011	9,900	-0.10 ▼	-1.00	9,900	10,500	9,800	5,930	58,707,000
15/09/2011	10,000	0.10 ▲	1.01	10,000	10,100	9,700	11,490	114,900,000
14/09/2011	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	29,970	296,703,000
13/09/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	18,400	184,000,000
12/09/2011	10,000	0.20 ▲	2.04	10,000	10,000	9,900	2,020	20,200,000
09/09/2011	9,800	-0.40 ▼	-3.92	10,200	10,200	9,800	11,320	110,936,000
08/09/2011	10,200	0.20 ▲	2.00	10,200	10,200	10,000	13,100	133,620,000
07/09/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
06/09/2011	10,000	-0.20 ▼	-1.96	10,000	10,000	10,000	380	3,800,000
05/09/2011	10,200	-0.10 ▼	-0.97	9,800	10,200	9,800	5,020	51,204,000
01/09/2011	10,300	0.40 ▲	4.04	10,000	10,300	9,700	1,350	13,905,000
31/08/2011	9,900	-0.30 ▼	-2.94	10,000	10,000	9,900	4,010	39,699,000
30/08/2011	10,200	0.00 ■■	0.00	10,200	10,200	10,200	2,020	20,604,000
29/08/2011	10,200	0.40 ▲	4.08	10,200	10,200	10,200	390	3,978,000
26/08/2011	9,800	-0.10 ▼	-1.01	9,800	9,800	9,700	1,110	10,878,000
25/08/2011	9,900	0.10 ▲	1.02	9,600	9,900	9,600	5,990	59,301,000
24/08/2011	9,800	0.30 ▲	3.16	9,600	9,800	9,600	5,010	49,098,000
23/08/2011	9,500	0.30 ▲	3.26	9,400	9,500	9,300	15,190	144,305,000
22/08/2011	9,200	0.40 ▲	4.55	9,100	9,200	8,800	12,720	117,024,000
19/08/2011	8,800	0.40 ▲	4.76	8,500	8,800	8,500	8,040	70,752,000
18/08/2011	8,400	-0.40 ▼	-4.55	8,800	8,800	8,400	5,970	50,148,000
17/08/2011	8,800	0.30 ▲	3.53	8,800	8,800	8,800	250	2,200,000
16/08/2011	8,500	0.00 ■■	0.00	8,400	8,500	8,400	7,480	63,580,000
15/08/2011	8,500	0.20 ▲	2.41	8,500	8,500	8,500	30	255,000
12/08/2011	8,300	0.10 ▲	1.22	8,300	8,300	8,300	300	2,490,000
11/08/2011	8,200	-0.40 ▼	-4.65	8,200	8,200	8,200	10	82,000
10/08/2011	8,600	0.20 ▲	2.38	8,000	8,600	8,000	8,070	69,402,000
09/08/2011	8,400	0.00 ■■	0.00	8,000	8,400	8,000	2,270	19,068,000
08/08/2011	8,400	0.30 ▲	3.70	8,400	8,400	8,400	30	252,000
05/08/2011	8,100	-0.20 ▼	-2.41	8,500	8,500	8,100	40	324,000
04/08/2011	8,300	0.20 ▲	2.47	8,300	8,300	8,300	1	8,300
03/08/2011	8,100	-0.40 ▼	-4.71	8,900	8,900	8,100	90	729,000
02/08/2011	8,500	-0.30 ▼	-3.41	8,500	8,500	8,500	400	3,400,000
01/08/2011	8,800	-0.30 ▼	-3.30	9,300	9,300	8,800	1,310	11,528,000
29/07/2011	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	200	1,820,000
28/07/2011	9,200	0.10 ▲	1.10	9,200	9,200	9,200	20	184,000
27/07/2011	9,100	0.10 ▲	1.11	9,100	9,100	9,100	1,500	13,650,000
26/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	500	4,500,000
25/07/2011	9,000	0.10 ▲	1.12	9,000	9,000	9,000	200	1,800,000
22/07/2011	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	30	267,000
21/07/2011	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	6,670	60,030,000
20/07/2011	9,200	0.00 ■■	0.00	9,300	9,300	9,200	6,040	55,568,000
19/07/2011	9,200	0.10 ▲	1.10	9,100	9,200	9,100	8,450	77,740,000
18/07/2011	9,100	0.00 ■■	0.00	9,100	9,300	9,100	124	1,128,400
15/07/2011	9,100	0.00 ■■	0.00	8,800	9,500	8,800	1,670	15,197,000
14/07/2011	9,100	0.00 ■■	0.00	9,500	9,500	9,100	2,030	18,473,000
13/07/2011	9,100	-0.40 ▼	-4.21	9,500	9,700	9,100	11,130	101,283,000
12/07/2011	9,500	-0.20 ▼	-2.06	9,500	9,500	9,500	20	190,000
11/07/2011	9,700	-0.20 ▼	-2.02	9,700	9,700	9,700	1,000	9,700,000
08/07/2011	9,900	0.30 ▲	3.12	9,700	9,900	9,700	11,510	113,949,000
07/07/2011	9,600	0.00 ■■	0.00	10,000	10,000	9,600	2,090	20,064,000
06/07/2011	9,600	0.00 ■■	0.00	10,000	10,000	9,600	1,010	9,696,000
05/07/2011	9,600	0.00 ■■	0.00	9,800	9,800	9,600	1,450	13,920,000
04/07/2011	9,600	-0.40 ▼	-4.00	9,500	9,600	9,500	1,490	14,304,000
01/07/2011	10,000	0.40 ▲	4.17	10,000	10,000	10,000	10	100,000
30/06/2011	9,600	-0.40 ▼	-4.00	9,600	10,000	9,600	7,500	72,000,000
29/06/2011	10,000	0.10 ▲	1.01	10,000	10,000	9,600	2,500	25,000,000
28/06/2011	9,900	-0.10 ▼	-1.00	10,100	10,100	9,900	4,080	40,392,000
27/06/2011	10,000	0.10 ▲	1.01	9,900	10,000	9,900	8,380	83,800,000
24/06/2011	9,900	0.20 ▲	2.06	10,000	10,000	9,900	8,000	79,200,000
23/06/2011	9,700	-0.40 ▼	-3.96	10,300	10,300	9,700	1,010	9,797,000
22/06/2011	10,100	-0.10 ▼	-0.98	10,300	10,300	10,100	7,030	71,003,000
21/06/2011	10,200	0.00 ■■	0.00	10,200	10,200	10,200	3,000	30,600,000
20/06/2011	10,200	-0.10 ▼	-0.97	10,000	10,300	10,000	3,000	30,600,000
17/06/2011	10,300	0.00 ■■	0.00	10,200	10,400	10,200	12,020	123,806,000
16/06/2011	10,300	0.00 ■■	0.00	10,300	10,300	10,100	24,520	252,556,000
15/06/2011	10,300	-0.10 ▼	-0.96	10,400	10,400	10,000	80,900	833,270,000
14/06/2011	10,400	-0.10 ▼	-0.95	10,400	10,500	10,400	17,190	178,776,000
13/06/2011	10,500	-0.10 ▼	-0.94	10,200	10,500	10,200	15,250	160,125,000
10/06/2011	10,600	0.20 ▲	1.92	10,600	10,600	10,400	7,700	81,620,000
09/06/2011	10,400	0.40 ▲	4.00	10,300	10,400	10,300	11,010	114,504,000
08/06/2011	10,000	-0.50 ▼	-4.76	10,800	10,800	10,000	18,290	182,900,000
07/06/2011	10,500	0.50 ▲	5.00	10,400	10,500	10,300	20,620	216,510,000
06/06/2011	10,000	0.00 ■■	0.00	10,400	10,400	10,000	19,350	193,500,000
03/06/2011	10,000	-0.20 ▼	-1.96	10,400	10,400	10,000	13,030	130,300,000
02/06/2011	10,200	0.10 ▲	0.99	10,400	10,400	10,000	10,660	108,732,000
01/06/2011	10,100	0.40 ▲	4.12	10,000	10,100	10,000	7,260	73,326,000
31/05/2011	9,700	0.00 ■■	0.00	9,700	10,000	9,400	9,270	89,919,000
30/05/2011	9,700	-0.50 ▼	-4.90	10,400	10,400	9,700	1,060	10,282,000
27/05/2011	12,200	0.50 ▲	4.27	12,200	12,200	12,000	32,760	399,672,000
26/05/2011	11,700	0.50 ▲	4.46	10,700	11,700	10,700	20,070	234,819,000
25/05/2011	11,200	-0.50 ▼	-4.27	11,700	11,700	11,200	21,620	242,144,000
24/05/2011	11,700	-0.60 ▼	-4.88	11,800	11,900	11,700	5,510	64,467,000
23/05/2011	12,300	-0.30 ▼	-2.38	12,300	12,300	12,000	16,740	205,902,000
20/05/2011	12,600	-0.20 ▼	-1.56	12,800	13,000	12,600	14,440	181,944,000
19/05/2011	12,800	0.20 ▲	1.59	13,200	13,200	12,600	51,290	656,512,000
18/05/2011	12,600	0.60 ▲	5.00	12,400	12,600	12,400	16,960	213,696,000
17/05/2011	12,000	-0.20 ▼	-1.64	12,200	12,200	11,900	7,370	88,440,000
16/05/2011	12,200	-0.30 ▼	-2.40	12,200	12,200	12,200	10,000	122,000,000
13/05/2011	12,500	-0.30 ▼	-2.34	12,500	12,500	12,200	24,000	300,000,000
12/05/2011	12,800	0.40 ▲	3.23	12,500	12,800	12,400	8,140	104,192,000
11/05/2011	12,400	-0.30 ▼	-2.36	12,500	12,500	12,400	4,000	49,600,000
10/05/2011	12,700	0.40 ▲	3.25	12,400	12,700	12,400	5,520	70,104,000
09/05/2011	12,300	0.00 ■■	0.00	12,300	12,300	12,300	100	1,230,000
06/05/2011	12,300	-0.20 ▼	-1.60	12,300	12,300	12,300	3,400	41,820,000
05/05/2011	12,500	0.00 ■■	0.00	12,200	12,500	12,200	4,910	61,375,000
04/05/2011	12,500	0.50 ▲	4.17	12,600	12,600	12,000	2,700	33,750,000
29/04/2011	12,000	0.10 ▲	0.84	12,000	12,300	12,000	4,080	48,960,000
28/04/2011	11,900	-0.40 ▼	-3.25	11,800	11,900	11,800	10,020	119,238,000
27/04/2011	12,300	-0.60 ▼	-4.65	12,600	12,600	12,300	14,310	176,013,000
26/04/2011	12,900	-0.10 ▼	-0.77	12,600	13,000	12,600	12,190	157,251,000
25/04/2011	13,000	0.20 ▲	1.56	13,200	13,400	13,000	5,190	67,470,000
22/04/2011	12,800	-0.50 ▼	-3.76	12,800	12,800	12,800	5,000	64,000,000
21/04/2011	13,300	0.10 ▲	0.76	13,700	13,700	13,100	17,990	239,267,000
20/04/2011	13,200	0.60 ▲	4.76	12,700	13,200	12,700	22,130	292,116,000
19/04/2011	12,600	-0.60 ▼	-4.55	13,200	13,200	12,600	14,000	176,400,000
18/04/2011	13,200	-0.40 ▼	-2.94	13,900	13,900	13,000	1,825	24,090,000
15/04/2011	13,600	0.30 ▲	2.26	13,500	13,600	13,100	22,140	301,104,000
14/04/2011	13,300	-0.30 ▼	-2.21	13,300	14,000	13,000	25,100	333,830,000
13/04/2011	13,600	-0.60 ▼	-4.23	13,600	14,300	13,600	17,930	243,848,000
08/04/2011	14,200	-0.30 ▼	-2.07	14,400	14,500	14,200	33,250	472,150,000
07/04/2011	14,500	-0.50 ▼	-3.33	15,000	15,000	14,500	11,020	159,790,000
06/04/2011	15,000	0.70 ▲	4.90	14,500	15,000	14,100	39,100	586,500,000
05/04/2011	14,300	-0.70 ▼	-4.67	15,400	15,400	14,300	52,410	749,463,000
04/04/2011	15,000	-0.20 ▼	-1.32	15,300	15,400	15,000	15,180	227,700,000
01/04/2011	15,200	0.00 ■■	0.00	15,200	15,500	15,200	26,730	406,296,000
31/03/2011	15,200	0.30 ▲	2.01	15,600	15,600	14,900	28,820	438,064,000
30/03/2011	14,900	0.00 ■■	0.00	16,000	16,000	14,000	87,620	1,305,538,000
01/01/1970	6,030	0.00 ■■	0.00	6,030	0	0	0	0

(ĐVT: 1,000 VNĐ)