Lịch sử giao dịch CCI - 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 ĐT Phát Triển CN - TM Củ Chi
Cu Chi Commercial & Industrial Developing Investment JSC
Mã CK: CCI 19.65 ▼ -0.95 (-4.83%) (cập nhật 02:00 24/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Các dịch vụ hỗ trợ
Website: http://www.cidico.com.vn

CCI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
24/04/2024	19,650	-0.95 ▼	-4.83	20,600	19,650	19,650	10	196,500
23/04/2024	20,600	-1.50 ▼	-7.28	22,100	22,100	20,600	670	13,802,000
22/04/2024	22,100	1.35 ▲	6.11	20,750	22,100	20,000	20	442,000
19/04/2024	20,750	0.30 ▲	1.45	20,450	21,000	19,150	920	19,090,000
17/04/2024	20,450	1.30 ▲	6.36	19,150	20,450	20,450	30	613,500
16/04/2024	19,150	-0.80 ▼	-4.18	19,950	19,150	19,150	10	191,500
15/04/2024	19,950	-1.35 ▼	-6.77	21,300	21,500	19,950	30	598,500
12/04/2024	21,300	0.00 ■■	0.00	21,300	21,300	21,300	40	852,000
11/04/2024	21,300	0.00 ■■	0.00	21,300	22,000	21,300	30	639,000
09/04/2024	21,300	0.30 ▲	1.41	21,000	22,450	21,300	70	1,491,000
05/04/2024	21,000	0.00 ■■	0.00	21,000	0	0	10	210,000
04/04/2024	21,000	0.20 ▲	0.95	20,800	21,000	21,000	10	210,000
03/04/2024	20,800	-0.25 ▼	-1.20	21,050	21,500	20,550	60	1,248,000
02/04/2024	21,050	1.35 ▲	6.41	19,700	21,050	21,000	20	421,000
01/04/2024	19,700	-0.90 ▼	-4.57	20,600	21,500	19,700	220	4,334,000
28/03/2024	20,600	-1.20 ▼	-5.83	21,800	20,600	20,600	100	2,060,000
27/03/2024	21,800	-1.00 ▼	-4.59	22,800	21,800	21,800	10	218,000
25/03/2024	22,800	0.95 ▲	4.17	21,850	22,800	22,800	60	1,368,000
22/03/2024	21,850	-1.15 ▼	-5.26	23,000	21,850	21,850	20	437,000
21/03/2024	23,000	0.00 ■■	0.00	23,000	23,000	23,000	3,240	74,520,000
20/03/2024	23,000	0.60 ▲	2.61	22,400	23,000	21,800	1,050	24,150,000
18/03/2024	22,400	0.00 ■■	0.00	22,400	22,400	22,400	10	224,000
15/03/2024	22,400	0.35 ▲	1.56	22,050	22,400	22,200	20	448,000
14/03/2024	22,050	0.05 ▲	0.23	22,000	22,050	22,050	30	661,500
12/03/2024	22,000	0.00 ■■	0.00	22,000	22,000	22,000	10	220,000
11/03/2024	22,000	-0.80 ▼	-3.64	22,800	22,000	21,900	20	440,000
08/03/2024	22,800	-0.45 ▼	-1.97	23,250	22,800	22,500	30	684,000
07/03/2024	23,250	-2.20 ▼	-9.46	25,450	23,250	23,250	10	232,500
06/03/2024	23,500	-0.30 ▼	-1.28	23,800	24,800	22,250	30	705,000
05/03/2024	23,800	0.40 ▲	1.68	23,400	23,900	23,800	20	476,000
01/03/2024	23,400	0.85 ▲	3.63	22,550	23,400	23,400	10	234,000
29/02/2024	22,550	-0.65 ▼	-2.88	23,200	23,500	22,100	30	676,500
28/02/2024	23,200	1.45 ▲	6.25	21,750	23,200	23,200	10	232,000
27/02/2024	21,750	-1.05 ▼	-4.83	22,800	24,350	21,750	50	1,087,500
26/02/2024	22,800	-1.60 ▼	-7.02	24,400	24,900	22,750	120	2,736,000
23/02/2024	24,400	0.00 ■■	0.00	24,400	24,400	24,400	200	4,880,000
22/02/2024	24,400	-1.40 ▼	-5.74	25,800	24,400	22,800	110	2,684,000
20/02/2024	25,800	0.00 ■■	0.00	25,800	25,800	24,050	1,360	35,088,000
19/02/2024	25,800	0.35 ▲	1.36	25,450	26,000	25,800	30	774,000
16/02/2024	25,450	0.00 ■■	0.00	25,450	25,450	25,450	10	254,500
06/02/2024	25,450	-0.55 ▼	-2.16	26,000	25,500	25,450	70	1,781,500
05/02/2024	26,000	1.00 ▲	3.85	25,000	26,500	25,000	220	5,720,000
02/02/2024	25,000	1.05 ▲	4.20	23,950	25,000	22,350	320	8,000,000
01/02/2024	23,950	0.00 ■■	0.00	23,950	23,950	23,950	30	718,500
31/01/2024	23,950	0.10 ▲	0.42	23,850	23,950	23,950	20	479,000
30/01/2024	23,850	1.55 ▲	6.50	22,300	23,850	23,850	10	238,500
16/01/2024	20,850	-1.15 ▼	-5.52	22,000	20,850	20,850	300	6,255,000
12/01/2024	22,000	-1.55 ▼	-7.05	23,550	22,000	22,000	520	11,440,000
10/01/2024	23,550	0.10 ▲	0.42	23,450	24,000	23,550	110	2,590,500
09/01/2024	23,450	-1.65 ▼	-7.04	25,100	23,450	23,450	600	14,070,000
04/01/2024	25,100	0.00 ■■	0.00	25,100	25,100	25,100	10	251,000
03/01/2024	25,100	0.10 ▲	0.40	25,000	25,100	23,300	990	24,849,000
02/01/2024	25,000	-1.50 ▼	-6.00	26,500	25,000	25,000	10	250,000
29/12/2023	26,500	1.50 ▲	5.66	25,000	26,500	26,100	680	18,020,000
28/12/2023	25,000	1.20 ▲	4.80	23,800	25,000	23,700	520	13,000,000
27/12/2023	23,800	0.05 ▲	0.21	23,750	23,800	23,700	120	2,856,000
26/12/2023	23,750	0.25 ▲	1.05	23,500	23,900	22,000	490	11,637,500
25/12/2023	23,500	0.70 ▲	2.98	22,800	23,900	23,000	190	4,465,000
22/12/2023	22,800	0.80 ▲	3.51	22,000	22,800	20,600	480	10,944,000
21/12/2023	22,000	-0.80 ▼	-3.64	22,800	22,000	22,000	40	880,000
20/12/2023	22,800	0.00 ■■	0.00	22,800	22,900	22,800	90	2,052,000
19/12/2023	22,800	0.10 ▲	0.44	22,700	23,000	22,500	210	4,788,000
18/12/2023	22,700	1.35 ▲	5.95	21,350	22,700	22,700	10	227,000
15/12/2023	21,350	1.10 ▲	5.15	20,250	21,650	21,000	40	854,000
14/12/2023	20,250	-2.65 ▼	-13.09	22,900	22,900	20,250	110	2,227,500
13/12/2023	21,500	-1.40 ▼	-6.51	22,900	0	0	60	1,290,000
12/12/2023	22,900	0.00 ■■	0.00	22,900	23,000	22,900	50	1,145,000
08/12/2023	22,900	0.00 ■■	0.00	22,900	22,900	22,900	10	229,000
07/12/2023	22,900	0.40 ▲	1.75	22,500	23,700	21,100	150	3,435,000
04/12/2023	22,500	0.00 ■■	0.00	22,500	22,500	22,500	10	225,000
01/12/2023	22,500	-0.30 ▼	-1.33	22,800	22,800	21,500	130	2,925,000
30/11/2023	21,800	-1.00 ▼	-4.59	22,800	22,800	21,500	120	2,616,000
29/11/2023	22,800	0.30 ▲	1.32	22,500	22,800	22,800	30	684,000
28/11/2023	22,500	0.50 ▲	2.22	22,000	22,550	22,500	30	675,000
27/11/2023	22,000	0.00 ■■	0.00	22,000	23,000	22,000	310	6,820,000
23/11/2023	22,000	0.70 ▲	3.18	21,300	22,000	22,000	10	220,000
22/11/2023	21,300	1.25 ▲	5.87	20,050	21,350	21,000	80	1,704,000
21/11/2023	20,050	0.45 ▲	2.24	19,600	20,500	20,050	70	1,403,500
20/11/2023	19,600	-0.10 ▼	-0.51	19,700	19,600	19,600	10	196,000
17/11/2023	19,700	0.00 ■■	0.00	19,700	19,700	19,700	10	197,000
16/11/2023	19,700	-0.40 ▼	-2.03	20,100	20,950	19,700	30	591,000
14/11/2023	20,100	0.00 ■■	0.00	20,100	20,100	19,850	30	603,000
13/11/2023	20,100	0.50 ▲	2.49	19,600	20,100	20,100	10	201,000
10/11/2023	19,600	-0.80 ▼	-4.08	20,400	19,650	19,600	150	2,940,000
09/11/2023	20,400	0.00 ■■	0.00	20,400	20,400	19,700	40	816,000
08/11/2023	20,400	0.00 ■■	0.00	20,400	20,400	19,300	30	612,000
07/11/2023	20,400	-1.35 ▼	-6.62	21,750	20,400	20,300	60	1,224,000
06/11/2023	21,750	-1.55 ▼	-7.13	23,300	21,750	21,750	80	1,740,000
03/11/2023	23,300	0.00 ■■	0.00	23,300	23,300	23,300	10	233,000
02/11/2023	23,300	1.45 ▲	6.22	21,850	23,300	20,400	210	4,893,000
01/11/2023	21,850	1.40 ▲	6.41	20,450	21,850	20,400	70	1,529,500
31/10/2023	20,450	1.10 ▲	5.38	19,350	20,450	20,450	10	204,500
30/10/2023	19,350	-0.90 ▼	-4.65	20,250	21,650	19,350	40	774,000
27/10/2023	20,250	1.30 ▲	6.42	18,950	20,250	19,000	40	810,000
26/10/2023	18,950	-0.60 ▼	-3.17	19,550	19,550	18,950	100	1,895,000
25/10/2023	19,550	-0.95 ▼	-4.86	20,500	19,550	19,550	50	977,500
24/10/2023	20,500	-1.40 ▼	-6.83	21,900	23,400	20,400	230	4,715,000
23/10/2023	21,900	-1.60 ▼	-7.31	23,500	23,000	21,900	20	438,000
20/10/2023	23,500	-0.40 ▼	-1.70	23,900	23,500	22,250	20	470,000
19/10/2023	23,900	1.35 ▲	5.65	22,550	24,100	21,200	190	4,541,000
18/10/2023	22,550	1.45 ▲	6.43	21,100	22,550	22,500	100	2,255,000
17/10/2023	21,100	1.35 ▲	6.40	19,750	21,100	21,100	210	4,431,000
16/10/2023	19,750	-0.45 ▼	-2.28	20,200	19,750	19,550	110	2,172,500
13/10/2023	20,200	1.25 ▲	6.19	18,950	20,200	19,500	80	1,616,000
11/10/2023	18,950	-0.25 ▼	-1.32	19,200	20,000	18,550	30	568,500
10/10/2023	19,200	-0.90 ▼	-4.69	20,100	19,200	19,200	10	192,000
09/10/2023	20,100	1.10 ▲	5.47	19,000	20,100	18,100	2,100	42,210,000
06/10/2023	19,000	0.40 ▲	2.11	18,600	19,000	19,000	30	570,000
05/10/2023	18,600	-0.95 ▼	-5.11	19,550	18,650	18,600	20	372,000
04/10/2023	19,550	-0.60 ▼	-3.07	20,150	21,500	19,200	40	782,000
03/10/2023	20,150	-0.70 ▼	-3.47	20,850	21,500	19,700	30	604,500
28/09/2023	20,850	0.00 ■■	0.00	20,850	20,850	20,850	300	6,255,000
27/09/2023	20,850	-1.00 ▼	-4.80	21,850	21,800	20,850	140	2,919,000
26/09/2023	21,850	0.00 ■■	0.00	21,850	21,850	21,850	300	6,555,000
22/09/2023	21,950	-0.20 ▼	-0.91	22,150	21,950	21,950	10	219,500
21/09/2023	22,150	0.35 ▲	1.58	21,800	23,300	21,850	2,690	59,583,500
20/09/2023	21,800	1.40 ▲	6.42	20,400	21,800	21,600	30	654,000
19/09/2023	20,400	0.05 ▲	0.25	20,350	21,750	20,400	30	612,000
18/09/2023	20,350	0.60 ▲	2.95	19,750	21,100	19,850	70	1,424,500
15/09/2023	19,750	-0.75 ▼	-3.80	20,500	19,750	19,750	110	2,172,500
14/09/2023	20,500	-0.30 ▼	-1.46	20,800	22,200	19,350	160	3,280,000
13/09/2023	20,800	-1.20 ▼	-5.77	22,000	20,800	20,800	30	624,000
12/09/2023	22,000	1.00 ▲	4.55	21,000	22,000	22,000	10	220,000
11/09/2023	21,000	-0.65 ▼	-3.10	21,650	21,000	20,600	170	3,570,000
07/09/2023	21,650	-1.60 ▼	-7.39	23,250	23,250	21,650	110	2,381,500
06/09/2023	23,250	1.15 ▲	4.95	22,100	23,250	23,250	10	232,500
30/08/2023	22,100	0.00 ■■	0.00	22,100	22,100	22,100	100	2,210,000
29/08/2023	22,100	1.40 ▲	6.33	20,700	22,100	22,000	30	663,000
28/08/2023	20,700	0.10 ▲	0.48	20,600	21,800	20,700	180	3,726,000
25/08/2023	20,600	-0.55 ▼	-2.67	21,150	20,600	20,450	20	412,000
24/08/2023	21,150	0.80 ▲	3.78	20,350	21,750	21,050	40	846,000
23/08/2023	20,350	-1.15 ▼	-5.65	21,500	20,350	20,350	20	407,000
22/08/2023	21,500	-0.30 ▼	-1.40	21,800	21,750	21,500	230	4,945,000
21/08/2023	21,800	-0.70 ▼	-3.21	22,500	21,850	21,800	160	3,488,000
18/08/2023	22,500	-0.10 ▼	-0.44	22,600	22,600	21,600	40	900,000
17/08/2023	22,600	0.00 ■■	0.00	22,600	22,600	22,600	10	226,000
16/08/2023	22,600	-0.40 ▼	-1.77	23,000	22,600	22,600	20	452,000
15/08/2023	23,000	0.40 ▲	1.74	22,600	23,000	23,000	440	10,120,000
14/08/2023	22,600	-0.60 ▼	-2.65	23,200	22,600	22,600	170	3,842,000
10/08/2023	23,200	0.00 ■■	0.00	23,200	23,200	23,200	190	4,408,000
09/08/2023	23,200	-0.35 ▼	-1.51	23,550	23,200	23,200	30	696,000
08/08/2023	23,550	0.70 ▲	2.97	22,850	23,550	22,500	100	2,355,000
07/08/2023	22,850	-0.65 ▼	-2.84	23,500	23,000	22,850	230	5,255,500
03/08/2023	23,500	-0.45 ▼	-1.91	23,950	24,000	23,500	600	14,100,000
02/08/2023	23,950	0.95 ▲	3.97	23,000	23,950	22,900	610	14,609,500
31/07/2023	23,000	0.00 ■■	0.00	23,000	0	0	0	0
28/07/2023	23,000	0.20 ▲	0.87	22,800	23,000	22,350	340	7,820,000
27/07/2023	22,800	0.00 ■■	0.00	22,800	23,000	22,800	380	8,664,000
26/07/2023	22,800	0.00 ■■	0.00	22,800	22,800	22,800	10	228,000
25/07/2023	22,800	0.00 ■■	0.00	22,800	22,800	22,750	60	1,368,000
24/07/2023	22,800	-0.60 ▼	-2.63	23,400	23,300	22,350	410	9,348,000
20/07/2023	23,400	0.00 ■■	0.00	23,400	23,400	23,400	20	468,000
18/07/2023	23,400	0.90 ▲	3.85	22,500	23,450	23,400	200	4,680,000
14/07/2023	22,500	-0.50 ▼	-2.22	23,000	22,550	22,500	20	450,000
13/07/2023	23,000	0.00 ■■	0.00	23,000	23,000	23,000	30	690,000
11/07/2023	23,000	0.05 ▲	0.22	22,950	23,000	22,950	160	3,680,000
10/07/2023	22,950	1.35 ▲	5.88	21,600	22,950	22,950	20	459,000
07/07/2023	21,600	-1.40 ▼	-6.48	23,000	22,000	21,600	20	432,000
06/07/2023	23,000	-0.30 ▼	-1.30	23,300	23,000	23,000	10	230,000
05/07/2023	23,300	0.30 ▲	1.29	23,000	23,300	23,300	10	233,000
04/07/2023	23,000	0.00 ■■	0.00	23,000	23,200	23,000	120	2,760,000
03/07/2023	23,000	-0.30 ▼	-1.30	23,300	23,300	23,000	150	3,450,000
30/06/2023	23,300	-0.20 ▼	-0.86	23,500	23,500	23,300	60	1,398,000
27/06/2023	23,500	-0.10 ▼	-0.43	23,600	23,600	23,500	1,020	23,970,000
26/06/2023	23,600	0.00 ■■	0.00	23,600	23,600	23,600	40	944,000
23/06/2023	23,600	-0.80 ▼	-3.39	24,400	23,700	23,600	30	708,000
20/06/2023	24,400	0.40 ▲	1.64	24,000	24,400	24,000	20	488,000
14/06/2023	24,000	0.00 ■■	0.00	24,000	24,200	23,350	370	8,880,000
12/06/2023	24,000	0.00 ■■	0.00	24,000	24,000	23,350	20	480,000
09/06/2023	24,000	0.00 ■■	0.00	24,000	24,500	24,000	70	1,680,000
08/06/2023	24,000	-0.20 ▼	-0.83	24,200	24,100	24,000	30	720,000
07/06/2023	24,200	0.20 ▲	0.83	24,000	24,200	24,200	10	242,000
06/06/2023	24,000	0.40 ▲	1.67	23,600	24,150	24,000	490	11,760,000
05/06/2023	23,600	0.00 ■■	0.00	23,600	23,600	23,600	10	236,000
02/06/2023	23,600	0.10 ▲	0.42	23,500	24,900	23,600	40	944,000
01/06/2023	23,500	-0.55 ▼	-2.34	24,050	24,050	23,300	80	1,880,000
31/05/2023	24,050	-1.45 ▼	-6.03	25,500	25,500	23,900	310	7,455,500
30/05/2023	25,500	1.10 ▲	4.31	24,400	25,500	23,400	90	2,295,000
29/05/2023	24,400	-0.50 ▼	-2.05	24,900	24,400	23,200	450	10,980,000
26/05/2023	24,900	1.30 ▲	5.22	23,600	24,900	24,900	10	249,000
25/05/2023	23,600	-0.40 ▼	-1.69	24,000	24,000	23,600	180	4,248,000
24/05/2023	24,000	0.00 ■■	0.00	24,000	24,000	23,300	540	12,960,000
22/05/2023	24,000	0.80 ▲	3.33	23,200	24,000	24,000	10	240,000
19/05/2023	23,200	-1.55 ▼	-6.68	24,750	24,750	23,200	390	9,048,000
18/05/2023	24,750	-1.85 ▼	-7.47	26,600	24,800	24,750	40	990,000
16/05/2023	26,600	1.70 ▲	6.39	24,900	26,600	23,900	690	18,354,000
15/05/2023	24,900	1.60 ▲	6.43	23,300	24,900	24,400	70	1,743,000
12/05/2023	23,300	-0.10 ▼	-0.43	23,400	23,300	23,300	10	233,000
11/05/2023	23,400	0.05 ▲	0.21	23,350	23,400	23,400	20	468,000
10/05/2023	23,350	-0.15 ▼	-0.64	23,500	23,500	23,250	50	1,167,500
09/05/2023	23,500	0.05 ▲	0.21	23,450	23,500	23,500	10	235,000
08/05/2023	23,450	-0.50 ▼	-2.13	23,950	24,500	23,400	220	5,159,000
05/05/2023	23,950	-0.70 ▼	-2.92	24,650	23,950	23,950	30	718,500
04/05/2023	24,650	0.25 ▲	1.01	24,400	24,650	23,200	30	739,500
28/04/2023	24,400	1.10 ▲	4.51	23,300	24,400	24,400	10	244,000
27/04/2023	23,300	-0.20 ▼	-0.86	23,500	24,500	23,300	50	1,165,000
26/04/2023	23,500	0.35 ▲	1.49	23,150	23,500	23,200	60	1,410,000
24/04/2023	23,150	-1.10 ▼	-4.75	24,250	24,200	23,150	50	1,157,500
21/04/2023	24,250	1.45 ▲	5.98	22,800	24,300	22,800	710	17,217,500
20/04/2023	22,800	-0.40 ▼	-1.75	23,200	23,600	22,700	130	2,964,000
19/04/2023	23,200	-0.10 ▼	-0.43	23,300	23,450	23,200	60	1,392,000
18/04/2023	23,300	-0.45 ▼	-1.93	23,750	23,750	23,300	60	1,398,000
17/04/2023	23,750	0.05 ▲	0.21	23,700	24,000	23,300	140	3,325,000
14/04/2023	23,700	-1.10 ▼	-4.64	24,800	24,700	23,700	20	474,000
13/04/2023	24,800	-0.25 ▼	-1.01	25,050	24,950	23,500	710	17,608,000
12/04/2023	25,050	-1.05 ▼	-4.19	26,100	25,650	25,000	240	6,012,000
11/04/2023	26,100	-1.90 ▼	-7.28	28,000	27,850	26,100	160	4,176,000
10/04/2023	28,000	1.40 ▲	5.00	26,600	28,300	24,750	1,230	34,440,000
07/04/2023	26,600	-1.95 ▼	-7.33	28,550	26,850	26,600	300	7,980,000
06/04/2023	28,550	1.85 ▲	6.48	26,700	28,550	26,300	100	2,855,000
05/04/2023	26,700	-1.30 ▼	-4.87	28,000	27,900	26,700	20	534,000
04/04/2023	28,000	1.05 ▲	3.75	26,950	28,000	28,000	10	280,000
03/04/2023	26,950	-1.45 ▼	-5.38	28,400	26,950	26,700	30	808,500
31/03/2023	28,400	-0.20 ▼	-0.70	28,600	28,400	28,400	10	284,000
30/03/2023	28,600	1.75 ▲	6.12	26,850	28,700	26,300	150	4,290,000
29/03/2023	26,850	-2.00 ▼	-7.45	28,850	28,000	26,850	510	13,693,500
28/03/2023	28,850	-1.55 ▼	-5.37	30,400	28,850	28,850	10	288,500
24/03/2023	30,400	3.35 ▲	11.02	27,050	30,400	27,400	210	6,384,000
21/03/2023	30,650	0.85 ▲	2.77	29,800	31,000	29,800	1,430	43,829,500
20/03/2023	29,800	-0.05 ▼	-0.17	29,850	29,800	29,800	490	14,602,000
10/03/2023	29,850	1.75 ▲	5.86	28,100	29,950	29,850	20	597,000
08/03/2023	28,100	1.75 ▲	6.23	26,350	28,100	26,600	410	11,521,000
06/03/2023	26,350	-0.65 ▼	-2.47	27,000	26,350	26,350	10	263,500
03/03/2023	27,000	0.75 ▲	2.78	26,250	27,000	27,000	30	810,000
02/03/2023	26,250	-1.85 ▼	-7.05	28,100	26,250	26,200	70	1,837,500
28/02/2023	28,100	1.80 ▲	6.41	26,300	28,100	28,100	10	281,000
27/02/2023	26,300	-0.30 ▼	-1.14	26,600	28,450	26,300	40	1,052,000
24/02/2023	26,600	0.00 ■■	0.00	26,600	26,600	26,600	10	266,000
23/02/2023	26,600	-0.40 ▼	-1.50	27,000	26,600	26,300	900	23,940,000
21/02/2023	27,000	0.50 ▲	1.85	26,500	27,000	26,100	1,050	28,350,000
14/02/2023	26,500	-1.95 ▼	-7.36	28,450	26,500	26,500	10	265,000
13/02/2023	28,450	-0.05 ▼	-0.18	28,500	28,450	26,600	400	11,380,000
10/02/2023	28,500	1.50 ▲	5.26	27,000	28,500	25,200	400	11,400,000
09/02/2023	27,000	-0.55 ▼	-2.04	27,550	27,450	25,850	410	11,070,000
07/02/2023	27,550	1.10 ▲	3.99	26,450	28,000	27,550	20	551,000
30/01/2023	26,450	-1.05 ▼	-3.97	27,500	26,450	26,450	10	264,500
27/01/2023	27,500	-0.25 ▼	-0.91	27,750	27,500	26,900	20	550,000
19/01/2023	27,750	0.20 ▲	0.72	27,550	28,800	26,700	1,100	30,525,000
18/01/2023	27,550	1.15 ▲	4.17	26,400	28,000	26,000	50	1,377,500
17/01/2023	26,400	-0.65 ▼	-2.46	27,050	26,400	26,400	10	264,000
16/01/2023	27,050	-1.25 ▼	-4.62	28,300	27,050	27,050	10	270,500
13/01/2023	28,300	0.00 ■■	0.00	28,300	28,300	27,050	120	3,396,000
12/01/2023	28,300	0.00 ■■	0.00	28,300	28,300	27,600	30	849,000
11/01/2023	28,300	0.75 ▲	2.65	27,550	28,500	27,200	860	24,338,000
10/01/2023	27,550	0.45 ▲	1.63	27,100	28,850	26,100	1,780	49,039,000
09/01/2023	27,100	-0.10 ▼	-0.37	27,200	28,500	26,000	540	14,634,000
06/01/2023	27,200	-1.05 ▼	-3.86	28,250	28,500	26,600	340	9,248,000
05/01/2023	28,250	1.25 ▲	4.42	27,000	28,250	25,450	490	13,842,500
04/01/2023	27,000	-1.35 ▼	-5.00	28,350	27,000	27,000	10	270,000
03/01/2023	28,350	-0.15 ▼	-0.53	28,500	28,350	26,700	80	2,268,000
29/12/2022	28,500	0.00 ■■	0.00	28,500	28,500	26,550	1,770	50,445,000
28/12/2022	28,500	0.60 ▲	2.11	27,900	28,500	28,250	220	6,270,000
27/12/2022	27,900	0.90 ▲	3.23	27,000	27,900	27,900	50	1,395,000
26/12/2022	27,000	-1.20 ▼	-4.44	28,200	27,000	27,000	50	1,350,000
23/12/2022	28,200	-0.30 ▼	-1.06	28,500	28,200	26,550	1,170	32,994,000
22/12/2022	28,500	0.00 ■■	0.00	28,500	28,500	26,550	90	2,565,000
21/12/2022	28,500	0.00 ■■	0.00	28,500	28,500	26,550	50	1,425,000
20/12/2022	28,500	0.00 ■■	0.00	28,500	29,900	26,550	150	4,275,000
19/12/2022	28,500	-0.10 ▼	-0.35	28,600	28,600	26,650	80	2,280,000
15/12/2022	27,000	1.75 ▲	6.48	25,250	27,000	23,550	60	1,620,000
14/12/2022	25,250	1.65 ▲	6.53	23,600	25,250	25,250	10	252,500
13/12/2022	23,600	-0.90 ▼	-3.81	24,500	23,600	23,600	10	236,000
09/12/2022	24,500	1.55 ▲	6.33	22,950	24,500	24,500	10	245,000
05/12/2022	22,950	-0.05 ▼	-0.22	23,000	22,950	22,950	10	229,500
30/11/2022	23,000	-0.05 ▼	-0.22	23,050	23,050	23,000	40	920,000
29/11/2022	23,050	-0.20 ▼	-0.87	23,250	23,050	21,650	20	461,000
28/11/2022	23,250	0.00 ■■	0.00	23,250	23,250	23,250	20	465,000
25/11/2022	23,250	1.50 ▲	6.45	21,750	23,250	22,800	110	2,557,500
22/11/2022	21,750	0.10 ▲	0.46	21,650	21,750	20,150	40	870,000
21/11/2022	21,650	-1.35 ▼	-6.24	23,000	23,000	21,650	20	433,000
18/11/2022	23,000	-0.20 ▼	-0.87	23,200	23,100	23,000	70	1,610,000
17/11/2022	24,700	1.50 ▲	6.07	23,200	24,700	21,600	140	3,458,000
16/11/2022	23,200	-1.70 ▼	-7.33	24,900	23,200	23,200	10	232,000
15/11/2022	24,900	0.90 ▲	3.61	24,000	25,350	22,350	70	1,743,000
14/11/2022	24,000	-1.35 ▼	-5.63	25,350	24,000	24,000	10	240,000
11/11/2022	25,350	1.10 ▲	4.34	24,250	25,350	22,700	20	507,000
10/11/2022	24,250	-1.70 ▼	-7.01	25,950	24,400	24,250	80	1,940,000
09/11/2022	25,950	-0.55 ▼	-2.12	26,500	26,000	25,950	1,910	49,564,500
08/11/2022	27,850	1.35 ▲	4.85	26,500	28,350	26,050	40	1,114,000
07/11/2022	26,500	-1.30 ▼	-4.91	27,800	26,650	26,500	70	1,855,000
04/11/2022	27,800	1.20 ▲	4.32	26,600	27,800	26,550	20	556,000
03/11/2022	26,600	-0.20 ▼	-0.75	26,800	26,650	26,600	1,200	31,920,000
02/11/2022	26,800	0.15 ▲	0.56	26,650	26,800	26,800	60	1,608,000
01/11/2022	26,650	-0.40 ▼	-1.50	27,050	28,750	26,500	110	2,931,500
31/10/2022	27,050	-2.00 ▼	-7.39	29,050	27,250	27,050	370	10,008,500
27/10/2022	29,050	2.35 ▲	8.09	26,700	29,050	27,050	120	3,486,000
26/10/2022	28,400	1.35 ▲	4.75	27,050	28,400	28,400	10	284,000
25/10/2022	26,700	-0.35 ▼	-1.31	27,050	27,200	26,700	60	1,602,000
24/10/2022	27,050	-1.80 ▼	-6.65	28,850	29,950	27,050	140	3,787,000
21/10/2022	28,850	0.85 ▲	2.95	28,000	28,850	27,350	60	1,731,000
20/10/2022	28,000	0.90 ▲	3.21	27,100	28,950	26,450	230	6,440,000
19/10/2022	27,100	-0.90 ▼	-3.32	28,000	0	0	140	3,794,000
18/10/2022	28,000	0.50 ▲	1.79	27,500	29,400	28,000	30	840,000
17/10/2022	27,500	1.70 ▲	6.18	25,800	27,600	27,500	60	1,650,000
14/10/2022	25,800	-1.20 ▼	-4.65	27,000	28,850	25,150	1,220	31,476,000
13/10/2022	27,000	1.00 ▲	3.70	26,000	27,000	25,600	30	810,000
12/10/2022	26,000	0.25 ▲	0.96	25,750	26,650	26,000	50	1,300,000
11/10/2022	25,750	0.95 ▲	3.69	24,800	25,750	24,500	70	1,802,500
07/10/2022	23,250	0.20 ▲	0.86	23,050	24,450	22,300	580	13,485,000
06/10/2022	23,050	-1.30 ▼	-5.64	24,350	24,950	22,900	220	5,071,000
05/10/2022	24,350	1.35 ▲	5.54	23,000	24,350	21,400	20	487,000
04/10/2022	23,000	-1.55 ▼	-6.74	24,550	23,100	22,850	300	6,900,000
03/10/2022	24,550	-0.30 ▼	-1.22	24,850	24,550	24,550	10	245,500
30/09/2022	24,850	-1.85 ▼	-7.44	26,700	26,600	24,850	3,510	87,223,500
29/09/2022	26,700	-0.10 ▼	-0.37	26,800	26,700	26,700	10	267,000
28/09/2022	26,800	-2.00 ▼	-7.46	28,800	27,600	26,800	2,890	77,452,000
27/09/2022	28,800	-2.15 ▼	-7.47	30,950	28,800	28,800	20	576,000
26/09/2022	30,950	1.90 ▲	6.14	29,050	30,950	27,050	7,150	221,292,500
25/09/2022	29,050	0.00 ■■	0.00	29,050	0	0	0	0
22/09/2022	29,050	0.00 ■■	0.00	29,050	31,050	29,050	260	7,553,000
21/09/2022	29,050	0.25 ▲	0.86	28,800	30,750	29,000	90	2,614,500
20/09/2022	28,800	-1.00 ▼	-3.47	29,800	31,850	28,500	80	2,304,000
16/09/2022	29,800	0.00 ■■	0.00	29,800	29,800	29,800	10	298,000
15/09/2022	29,800	0.15 ▲	0.50	29,650	29,800	29,700	20	596,000
14/09/2022	29,650	0.00 ■■	0.00	29,650	29,650	29,650	30	889,500
12/09/2022	29,650	0.15 ▲	0.51	29,500	31,000	29,100	320	9,488,000
09/09/2022	29,000	-0.50 ▼	-1.72	29,500	29,000	28,950	310	8,990,000
08/09/2022	29,500	-1.50 ▼	-5.08	31,000	29,500	29,350	20	590,000
07/09/2022	31,000	1.40 ▲	4.52	29,600	31,500	28,850	30	930,000
06/09/2022	29,600	0.00 ■■	0.00	29,600	31,600	27,950	150	4,440,000
05/09/2022	29,600	0.00 ■■	0.00	29,600	0	0	0	0
31/08/2022	29,600	-0.85 ▼	-2.87	30,450	31,000	29,600	20	592,000
29/08/2022	30,450	-0.05 ▼	-0.16	30,500	30,500	30,450	60	1,827,000
26/08/2022	30,500	1.70 ▲	5.57	28,800	30,500	30,500	10	305,000
25/08/2022	28,800	1.75 ▲	6.08	27,050	28,900	27,850	390	11,232,000
24/08/2022	27,050	-0.95 ▼	-3.51	28,000	29,950	27,050	720	19,476,000
23/08/2022	28,000	0.75 ▲	2.68	27,250	28,000	26,300	40	1,120,000
22/08/2022	27,250	0.00 ■■	0.00	27,250	0	0	0	0
19/08/2022	27,250	0.05 ▲	0.18	27,200	27,250	27,200	30	817,500
16/08/2022	27,200	0.70 ▲	2.57	26,500	27,200	27,050	20	544,000
15/08/2022	26,500	-0.30 ▼	-1.13	26,800	28,650	26,500	110	2,915,000
12/08/2022	26,800	0.10 ▲	0.37	26,700	26,800	26,800	10	268,000
11/08/2022	26,700	0.65 ▲	2.43	26,050	27,850	26,150	530	14,151,000
09/08/2022	26,050	-0.25 ▼	-0.96	26,300	27,900	26,050	300	7,815,000
08/08/2022	26,300	0.00 ■■	0.00	26,300	26,300	26,300	60	1,578,000
07/08/2022	26,300	0.20 ▲	0.76	26,100	26,300	26,000	60	1,578,000
05/08/2022	26,300	0.20 ▲	0.76	26,100	26,300	26,000	60	1,578,000
04/08/2022	26,100	0.00 ■■	0.00	26,100	26,100	26,100	10	261,000
03/08/2022	26,100	-0.40 ▼	-1.53	26,500	26,800	26,100	20	522,000
02/08/2022	26,500	0.35 ▲	1.32	26,150	26,500	26,250	90	2,385,000
29/07/2022	26,150	0.00 ■■	0.00	26,150	26,200	26,100	90	2,353,500
28/07/2022	26,150	0.10 ▲	0.38	26,050	26,200	25,600	100	2,615,000
27/07/2022	26,050	0.00 ■■	0.00	26,050	26,050	25,950	30	781,500
26/07/2022	26,050	0.00 ■■	0.00	26,050	26,050	26,000	130	3,386,500
25/07/2022	26,050	0.00 ■■	0.00	26,050	26,050	26,050	10	260,500
22/07/2022	26,050	0.00 ■■	0.00	26,050	26,200	25,500	120	3,126,000
21/07/2022	26,050	-0.15 ▼	-0.58	26,200	26,050	26,050	10	260,500
20/07/2022	26,200	-0.30 ▼	-1.15	26,500	26,200	25,900	120	3,144,000
18/07/2022	26,500	0.30 ▲	1.13	26,200	26,500	26,500	30	795,000
13/07/2022	26,200	0.20 ▲	0.76	26,000	27,300	26,200	260	6,812,000
12/07/2022	26,000	-0.50 ▼	-1.92	26,500	26,000	25,250	110	2,860,000
11/07/2022	26,500	-0.10 ▼	-0.38	26,600	26,600	25,250	40	1,060,000
08/07/2022	26,600	1.40 ▲	5.26	25,200	26,600	25,200	180	4,788,000
07/07/2022	25,200	-0.80 ▼	-3.17	26,000	26,000	24,300	330	8,316,000
06/07/2022	26,000	-1.30 ▼	-5.00	27,300	26,100	26,000	480	12,480,000
05/07/2022	27,300	-0.35 ▼	-1.28	27,650	28,000	26,250	60	1,638,000
04/07/2022	27,650	-0.05 ▼	-0.18	27,700	28,600	26,150	140	3,871,000
01/07/2022	27,700	-1.50 ▼	-5.42	29,200	29,900	27,200	1,540	42,658,000
30/06/2022	29,200	-0.85 ▼	-2.91	30,050	29,200	29,200	50	1,460,000
28/06/2022	30,050	0.65 ▲	2.16	29,400	30,200	30,050	80	2,404,000
27/06/2022	29,400	-0.75 ▼	-2.55	30,150	31,100	29,000	430	12,642,000
24/06/2022	30,150	-0.85 ▼	-2.82	31,000	30,900	30,150	310	9,346,500
23/06/2022	31,000	-0.10 ▼	-0.32	31,100	31,050	30,100	270	8,370,000
22/06/2022	31,100	0.25 ▲	0.80	30,850	32,000	30,250	840	26,124,000
21/06/2022	30,850	-1.40 ▼	-4.54	32,250	33,450	30,200	1,140	35,169,000
20/06/2022	32,250	-0.45 ▼	-1.40	32,700	33,450	30,700	610	19,672,500
17/06/2022	32,700	1.45 ▲	4.43	31,250	33,400	30,100	1,330	43,491,000
16/06/2022	31,250	-0.70 ▼	-2.24	31,950	33,000	30,150	980	30,625,000
15/06/2022	31,950	-1.25 ▼	-3.91	33,200	33,300	31,150	650	20,767,500
14/06/2022	33,200	0.10 ▲	0.30	33,100	34,550	31,300	450	14,940,000
13/06/2022	33,100	2.05 ▲	6.19	31,050	33,200	30,050	790	26,149,000
10/06/2022	31,050	-0.45 ▼	-1.45	31,500	33,650	30,000	680	21,114,000
09/06/2022	31,500	-2.30 ▼	-7.30	33,800	33,300	31,450	600	18,900,000
08/06/2022	33,800	1.30 ▲	3.85	32,500	34,100	30,900	370	12,506,000
07/06/2022	32,500	-0.05 ▼	-0.15	32,550	32,950	30,600	720	23,400,000
06/06/2022	32,550	1.75 ▲	5.38	30,800	32,950	29,050	2,320	75,516,000
03/06/2022	30,800	-0.20 ▼	-0.65	31,000	31,450	30,450	190	5,852,000
02/06/2022	31,000	0.00 ■■	0.00	31,000	31,950	30,350	990	30,690,000
01/06/2022	31,000	-1.70 ▼	-5.48	32,700	32,950	30,500	510	15,810,000
31/05/2022	32,700	1.20 ▲	3.67	31,500	33,000	30,050	680	22,236,000
30/05/2022	31,500	0.35 ▲	1.11	31,150	32,650	29,200	820	25,830,000
27/05/2022	31,150	-0.10 ▼	-0.32	31,250	31,200	29,550	580	18,067,000
26/05/2022	31,250	0.25 ▲	0.80	31,000	31,300	29,900	630	19,687,500
25/05/2022	31,000	0.30 ▲	0.97	30,700	32,200	29,000	440	13,640,000
24/05/2022	30,700	-0.05 ▼	-0.16	30,750	31,600	29,000	1,310	40,217,000
23/05/2022	30,750	-2.25 ▼	-7.32	33,000	32,700	30,750	360	11,070,000
20/05/2022	33,000	0.00 ■■	0.00	33,000	34,050	31,000	210	6,930,000
19/05/2022	33,000	1.60 ▲	4.85	31,400	33,550	29,500	1,080	35,640,000
18/05/2022	31,400	0.00 ■■	0.00	31,400	32,500	30,050	1,280	40,192,000
17/05/2022	31,400	-0.05 ▼	-0.16	31,450	31,400	29,350	210	6,594,000
16/05/2022	31,450	1.70 ▲	5.41	29,750	31,750	27,950	150	4,717,500
13/05/2022	29,750	-2.20 ▼	-7.39	31,950	31,650	29,750	1,050	31,237,500
12/05/2022	31,950	-0.05 ▼	-0.16	32,000	32,500	29,800	350	11,182,500
11/05/2022	32,000	-0.25 ▼	-0.78	32,250	32,400	30,900	260	8,320,000
10/05/2022	32,250	-0.10 ▼	-0.31	32,350	34,500	30,100	520	16,770,000
09/05/2022	32,350	0.35 ▲	1.08	32,000	32,800	30,500	380	12,293,000
29/04/2022	32,200	0.35 ▲	1.09	31,850	33,450	30,350	310	9,982,000
28/04/2022	31,850	0.75 ▲	2.35	31,100	32,500	29,750	690	21,976,500
27/04/2022	31,100	0.75 ▲	2.41	30,350	31,350	29,050	220	6,842,000
26/04/2022	30,350	-0.65 ▼	-2.14	31,000	32,450	29,000	550	16,692,500
25/04/2022	31,000	-1.75 ▼	-5.65	32,750	33,750	30,600	780	24,180,000
23/04/2022	32,750	1.95 ▲	5.95	30,800	32,750	28,650	1,270	41,592,500
22/04/2022	32,750	1.95 ▲	5.95	30,800	32,750	28,650	1,270	41,592,500
21/04/2022	30,800	-1.50 ▼	-4.87	32,300	32,300	30,050	570	17,556,000
20/04/2022	32,300	-1.30 ▼	-4.02	33,600	34,250	32,000	370	11,951,000
19/04/2022	33,600	-0.05 ▼	-0.15	33,650	34,750	32,000	600	20,160,000
18/04/2022	33,650	-1.35 ▼	-4.01	35,000	34,000	32,550	2,480	83,452,000
16/04/2022	35,000	0.55 ▲	1.57	34,450	36,500	32,500	910	31,850,000
15/04/2022	35,000	0.55 ▲	1.57	34,450	36,500	32,500	910	31,850,000
14/04/2022	34,450	-2.55 ▼	-7.40	37,000	37,000	34,450	1,550	53,397,500
13/04/2022	37,000	0.10 ▲	0.27	36,900	39,450	34,450	1,070	39,590,000
12/04/2022	36,900	1.80 ▲	4.88	35,100	37,400	32,700	1,240	45,756,000
08/04/2022	35,100	1.50 ▲	4.27	33,600	35,250	31,500	1,330	46,683,000
07/04/2022	33,600	0.00 ■■	0.00	33,600	34,900	31,300	980	32,928,000
06/04/2022	33,600	-1.55 ▼	-4.61	35,150	35,250	32,750	630	21,168,000
05/04/2022	35,150	-0.15 ▼	-0.43	35,300	35,400	32,850	770	27,065,500
04/04/2022	35,300	1.90 ▲	5.38	33,400	35,650	31,700	1,320	46,596,000
01/04/2022	33,400	0.90 ▲	2.69	32,500	33,400	30,500	740	24,716,000
31/03/2022	32,500	-0.55 ▼	-1.69	33,050	32,950	31,000	1,130	36,725,000
30/03/2022	33,050	-1.50 ▼	-4.54	34,550	35,000	32,350	1,000	33,050,000
29/03/2022	34,550	1.35 ▲	3.91	33,200	34,600	31,050	600	20,730,000
28/03/2022	33,200	0.60 ▲	1.81	32,600	33,700	30,450	1,360	45,152,000
25/03/2022	32,600	-0.40 ▼	-1.23	33,000	32,750	31,000	810	26,406,000
24/03/2022	33,000	-0.65 ▼	-1.97	33,650	33,300	31,300	760	25,080,000
23/03/2022	33,650	1.45 ▲	4.31	32,200	34,450	30,050	860	28,939,000
22/03/2022	32,200	-0.10 ▼	-0.31	32,300	33,100	30,050	560	18,032,000
21/03/2022	32,300	1.30 ▲	4.02	31,000	32,800	28,850	1,110	35,853,000
18/03/2022	31,000	1.30 ▲	4.19	29,700	31,000	28,500	680	21,080,000
17/03/2022	29,700	-2.00 ▼	-6.73	31,700	31,500	29,500	540	16,038,000
16/03/2022	31,700	0.70 ▲	2.21	31,000	32,000	28,900	520	16,484,000
15/03/2022	31,000	0.25 ▲	0.81	30,750	32,900	28,600	460	14,260,000
14/03/2022	30,750	0.80 ▲	2.60	29,950	30,800	28,050	920	28,290,000
11/03/2022	29,950	0.80 ▲	2.67	29,150	30,900	27,600	470	14,076,500
10/03/2022	29,150	0.15 ▲	0.51	29,000	29,800	28,100	190	5,538,500
09/03/2022	29,000	-1.60 ▼	-5.52	30,600	30,000	28,600	290	8,410,000
08/03/2022	30,600	-0.10 ▼	-0.33	30,700	32,000	29,300	190	5,814,000
07/03/2022	30,700	-2.30 ▼	-7.49	33,000	32,000	30,700	600	18,420,000
04/03/2022	33,000	1.10 ▲	3.33	31,900	33,000	29,700	670	22,110,000
03/03/2022	31,900	2.00 ▲	6.27	29,900	31,950	27,850	1,380	44,022,000
02/03/2022	29,900	-2.10 ▼	-7.02	32,000	32,000	29,900	460	13,754,000
01/03/2022	32,000	-0.50 ▼	-1.56	32,500	32,000	30,300	320	10,240,000
28/02/2022	32,500	0.50 ▲	1.54	32,000	34,000	29,800	240	7,800,000
25/02/2022	32,000	-2.00 ▼	-6.25	34,000	34,450	31,650	620	19,840,000
24/02/2022	34,000	-0.40 ▼	-1.18	34,400	34,500	32,000	850	28,900,000
23/02/2022	34,400	-0.60 ▼	-1.74	35,000	35,000	32,550	1,040	35,776,000
22/02/2022	35,000	2.00 ▲	5.71	33,000	35,000	31,000	210	7,350,000
21/02/2022	34,950	-0.05 ▼	-0.14	35,000	35,000	32,600	460	16,077,000
18/02/2022	35,000	0.50 ▲	1.43	34,500	35,200	34,000	1,110	38,850,000
17/02/2022	34,500	1.20 ▲	3.48	33,300	35,100	33,000	290	10,005,000
16/02/2022	33,300	0.30 ▲	0.90	33,000	35,300	33,300	670	22,311,000
15/02/2022	33,000	2.00 ▲	6.06	31,000	33,150	32,900	800	26,400,000
14/02/2022	31,000	2.00 ▲	6.45	29,000	31,000	30,100	2,960	91,760,000
11/02/2022	29,000	-1.00 ▼	-3.45	30,000	30,000	29,000	60	1,740,000
10/02/2022	30,000	0.00 ■■	0.00	30,000	30,000	28,100	100	3,000,000
09/02/2022	30,000	-0.05 ▼	-0.17	30,050	30,000	30,000	30	900,000
08/02/2022	30,050	1.60 ▲	5.32	28,450	30,050	26,850	130	3,906,500
07/02/2022	28,450	1.85 ▲	6.50	26,600	28,450	28,000	790	22,475,500
27/01/2022	26,600	-0.75 ▼	-2.82	27,350	27,350	26,600	50	1,330,000
26/01/2022	27,350	1.75 ▲	6.40	25,600	27,350	26,000	320	8,752,000
25/01/2022	25,600	-1.50 ▼	-5.86	27,100	25,600	25,600	10	256,000
24/01/2022	27,100	1.75 ▲	6.46	25,350	27,100	27,050	190	5,149,000
21/01/2022	25,350	-0.15 ▼	-0.59	25,500	27,250	25,350	330	8,365,500
20/01/2022	25,450	0.00 ■■	0.00	25,450	25,450	25,450	30	763,500
19/01/2022	25,450	1.10 ▲	4.32	24,350	25,450	25,450	20	509,000
18/01/2022	24,350	-1.20 ▼	-4.93	25,550	25,500	24,000	250	6,087,500
14/01/2022	25,950	0.25 ▲	0.96	25,700	25,950	25,700	260	6,747,000
12/01/2022	25,700	-0.50 ▼	-1.95	26,200	25,700	24,650	240	6,168,000
11/01/2022	26,200	-0.10 ▼	-0.38	26,300	26,200	26,200	10	262,000
10/01/2022	26,300	1.10 ▲	4.18	25,200	26,500	26,300	50	1,315,000
07/01/2022	25,200	-0.90 ▼	-3.57	26,100	26,150	25,000	170	4,284,000
06/01/2022	26,100	0.00 ■■	0.00	24,700	26,100	24,750	120	3,132,000
05/01/2022	24,700	-1.60 ▼	-6.48	26,300	24,700	24,700	10	247,000
04/01/2022	26,300	1.25 ▲	4.75	25,050	26,800	24,800	420	11,046,000
03/01/2022	25,500	1.20 ▲	4.71	24,300	25,800	24,300	720	18,360,000
31/12/2021	25,050	0.40 ▲	1.60	24,650	25,950	25,050	60	1,503,000
30/12/2021	24,650	-1.55 ▼	-6.29	26,200	26,100	24,650	20	493,000
29/12/2021	26,200	1.50 ▲	5.73	24,700	26,200	26,100	340	8,908,000
22/12/2021	25,300	0.30 ▲	1.19	25,000	25,300	25,300	10	253,000
21/12/2021	25,000	-0.50 ▼	-2.00	25,500	25,400	25,000	70	1,750,000
20/12/2021	25,500	0.90 ▲	3.53	24,600	25,500	25,000	40	1,020,000
17/12/2021	24,600	0.30 ▲	1.22	24,300	25,500	24,400	1,380	33,948,000
16/12/2021	24,300	-1.05 ▼	-4.32	25,350	25,500	24,150	700	17,010,000
15/12/2021	25,350	0.40 ▲	1.58	24,950	25,450	24,050	120	3,042,000
14/12/2021	24,950	-0.75 ▼	-3.01	25,700	24,950	24,000	250	6,237,500
13/12/2021	25,700	0.95 ▲	3.70	24,750	25,700	24,750	20	514,000
10/12/2021	24,750	0.30 ▲	1.21	24,450	24,750	24,750	300	7,425,000
09/12/2021	24,450	-0.05 ▼	-0.20	24,500	26,200	24,200	350	8,557,500
08/12/2021	24,500	0.70 ▲	2.86	23,800	25,450	23,900	790	19,355,000
07/12/2021	23,800	-0.35 ▼	-1.47	24,150	23,800	23,700	160	3,808,000
06/12/2021	24,150	-1.35 ▼	-5.59	25,500	25,450	24,150	140	3,381,000
03/12/2021	25,500	1.20 ▲	4.71	24,300	25,800	24,300	720	18,360,000
02/12/2021	24,300	0.10 ▲	0.41	24,200	25,000	24,300	100	2,430,000
01/12/2021	24,200	-0.45 ▼	-1.86	24,650	24,200	23,700	490	11,858,000
30/11/2021	24,650	-0.75 ▼	-3.04	25,400	24,650	24,650	30	739,500
29/11/2021	25,400	0.40 ▲	1.57	25,000	25,500	25,400	80	2,032,000
26/11/2021	25,000	1.05 ▲	4.20	23,950	25,400	25,000	40	1,000,000
25/11/2021	23,950	-0.35 ▼	-1.46	24,300	23,950	23,950	10	239,500
24/11/2021	24,300	0.30 ▲	1.23	24,000	25,650	24,100	900	21,870,000
23/11/2021	24,000	0.15 ▲	0.63	23,850	25,500	23,850	1,310	31,440,000
22/11/2021	23,850	-0.15 ▼	-0.63	24,000	25,000	23,850	630	15,025,500
19/11/2021	24,000	-1.30 ▼	-5.42	25,300	25,350	23,600	160	3,840,000
18/11/2021	25,300	1.60 ▲	6.32	23,700	25,350	23,300	1,080	27,324,000
17/11/2021	23,700	-1.20 ▼	-5.06	24,900	25,000	23,700	80	1,896,000
16/11/2021	24,900	1.10 ▲	4.42	23,800	25,150	23,100	350	8,715,000
15/11/2021	23,800	0.00 ■■	0.00	23,800	23,800	23,800	170	4,046,000
13/11/2021	22,150	-2.05 ▼	-9.26	24,200	25,500	23,700	100	2,215,000
12/11/2021	23,800	-0.40 ▼	-1.68	24,200	25,500	23,700	1,040	24,752,000
11/11/2021	24,200	-0.30 ▼	-1.24	24,500	24,900	23,100	360	8,712,000
10/11/2021	24,500	-0.50 ▼	-2.04	24,500	24,500	23,600	750	18,375,000
09/11/2021	24,500	1.10 ▲	4.49	23,400	24,500	23,400	1,270	31,115,000
08/11/2021	23,400	-1.50 ▼	-6.41	24,900	23,450	23,200	170	3,978,000
05/11/2021	24,900	0.80 ▲	3.21	24,100	25,500	22,500	190	4,731,000
03/11/2021	25,900	1.20 ▲	4.63	24,700	26,200	25,900	140	3,626,000
02/11/2021	24,700	1.20 ▲	4.86	23,500	24,800	24,700	270	6,669,000
01/11/2021	23,500	1.50 ▲	6.38	22,000	23,500	22,000	1,250	29,375,000
29/10/2021	22,000	0.90 ▲	4.09	21,100	22,000	22,000	100	2,200,000
27/10/2021	21,100	-0.20 ▼	-0.95	21,300	22,700	21,000	1,600	33,760,000
26/10/2021	21,300	0.15 ▲	0.70	21,150	22,000	21,000	250	5,325,000
25/10/2021	21,150	-0.15 ▼	-0.71	21,300	22,700	21,100	220	4,653,000
22/10/2021	21,300	-0.05 ▼	-0.23	21,350	21,500	21,300	560	11,928,000
21/10/2021	21,350	-0.05 ▼	-0.23	21,350	21,400	21,300	720	15,372,000
20/10/2021	21,350	-0.10 ▼	-0.47	21,450	21,350	21,100	220	4,697,000
19/10/2021	21,450	0.05 ▲	0.23	21,400	21,500	21,450	120	2,574,000
18/10/2021	21,400	-0.35 ▼	-1.64	21,750	21,800	21,300	220	4,708,000
15/10/2021	21,750	0.05 ▲	0.23	21,700	22,500	21,750	110	2,392,500
14/10/2021	21,700	0.80 ▲	3.69	21,700	23,000	21,350	140	3,038,000
13/10/2021	21,700	-0.25 ▼	-1.15	21,950	21,950	21,700	250	5,425,000
12/10/2021	21,950	-1.15 ▼	-5.24	23,100	23,100	21,900	90	1,975,500
11/10/2021	23,100	1.50 ▲	6.49	21,600	23,100	21,400	520	12,012,000
08/10/2021	21,600	-0.90 ▼	-4.17	22,500	21,600	21,600	10	216,000
07/10/2021	22,500	1.40 ▲	6.22	21,100	22,550	21,050	410	9,225,000
06/10/2021	21,100	0.10 ▲	0.47	21,000	22,450	21,100	760	16,036,000
04/10/2021	21,000	-0.05 ▼	-0.24	21,050	21,000	20,250	100	2,100,000
01/10/2021	21,050	0.00 ■■	0.00	21,050	21,050	21,050	90	1,894,500
29/09/2021	21,050	0.20 ▲	0.95	20,850	21,050	21,000	600	12,630,000
28/09/2021	20,850	-0.30 ▼	-1.44	21,150	22,600	20,850	70	1,459,500
27/09/2021	21,150	-0.15 ▼	-0.71	21,300	22,750	21,150	540	11,421,000
24/09/2021	21,300	0.60 ▲	2.82	20,700	22,100	20,500	1,590	33,867,000
23/09/2021	20,700	0.15 ▲	0.72	20,550	20,700	20,700	50	1,035,000
22/09/2021	20,550	0.40 ▲	1.95	20,150	21,550	20,550	210	4,315,500
21/09/2021	20,150	-1.20 ▼	-5.96	21,350	22,800	20,150	590	11,888,500
20/09/2021	21,350	1.35 ▲	6.32	20,000	21,350	20,000	930	19,855,500
17/09/2021	20,000	-0.10 ▼	-0.50	20,100	20,150	20,000	520	10,400,000
16/09/2021	20,100	-0.40 ▼	-1.99	20,500	20,100	20,000	610	12,261,000
15/09/2021	20,500	-0.60 ▼	-2.93	21,100	22,500	20,500	340	6,970,000
14/09/2021	21,100	1.35 ▲	6.40	19,750	21,100	19,150	660	13,926,000
13/09/2021	19,750	0.25 ▲	1.27	19,500	20,850	19,550	160	3,160,000
10/09/2021	19,500	-0.50 ▼	-2.56	20,000	20,000	19,300	80	1,560,000
09/09/2021	20,000	0.50 ▲	2.50	19,500	20,850	19,600	320	6,400,000
08/09/2021	19,500	-0.60 ▼	-3.08	20,100	21,300	19,500	280	5,460,000
07/09/2021	20,100	0.90 ▲	4.48	19,200	20,500	18,550	800	16,080,000
06/09/2021	19,200	-0.35 ▼	-1.82	19,550	20,300	18,900	350	6,720,000
05/09/2021	18,500	0.50 ▲	2.70	18,000	18,000	17,600	470	8,695,000
03/09/2021	17,600	-0.40 ▼	-2.27	18,000	18,000	17,600	110	1,936,000
01/09/2021	19,550	-0.95 ▼	-4.86	20,500	20,500	19,300	170	3,323,500
31/08/2021	20,500	0.90 ▲	4.39	19,600	20,500	19,500	210	4,305,000
30/08/2021	19,600	-0.90 ▼	-4.59	20,500	20,500	19,600	20	392,000
27/08/2021	20,500	1.30 ▲	6.34	19,200	20,500	19,050	540	11,070,000
26/08/2021	19,200	-0.60 ▼	-3.13	19,800	19,800	19,200	20	384,000
25/08/2021	19,800	0.40 ▲	2.02	19,400	19,800	19,500	110	2,178,000
24/08/2021	19,400	-0.40 ▼	-2.06	19,800	19,800	19,400	340	6,596,000
23/08/2021	19,800	-0.35 ▼	-1.77	20,150	19,800	19,800	80	1,584,000
20/08/2021	20,150	-0.25 ▼	-1.24	20,400	20,150	19,350	360	7,254,000
19/08/2021	20,400	-0.20 ▼	-0.98	20,600	20,600	20,400	90	1,836,000
18/08/2021	20,600	0.40 ▲	1.94	20,200	20,600	20,000	70	1,442,000
17/08/2021	20,200	1.00 ▲	4.95	19,200	20,200	19,150	660	13,332,000
16/08/2021	19,200	-0.90 ▼	-4.69	20,100	19,200	19,200	50	960,000
13/08/2021	20,100	1.30 ▲	6.47	18,800	20,100	18,900	1,230	24,723,000
12/08/2021	18,800	-1.00 ▼	-5.32	19,800	20,500	18,700	250	4,700,000
11/08/2021	19,800	1.00 ▲	5.05	18,800	20,100	18,600	720	14,256,000
10/08/2021	18,800	0.70 ▲	3.72	18,100	19,350	18,200	1,170	21,996,000
09/08/2021	18,100	0.10 ▲	0.55	18,000	19,000	18,100	450	8,145,000
06/08/2021	18,000	-0.50 ▼	-2.78	18,500	19,200	18,000	600	10,800,000
05/08/2021	18,500	0.50 ▲	2.70	18,000	18,700	18,100	470	8,695,000
04/08/2021	18,000	0.40 ▲	2.22	17,600	18,000	17,500	60	1,080,000
03/08/2021	17,600	-0.40 ▼	-2.27	18,000	18,000	17,600	110	1,936,000
02/08/2021	18,000	-0.50 ▼	-2.78	18,000	18,000	17,500	130	2,340,000
30/07/2021	18,000	-0.20 ▼	-1.11	18,200	18,500	18,000	90	1,620,000
29/07/2021	18,200	-0.80 ▼	-4.40	19,000	18,200	18,200	30	546,000
28/07/2021	19,000	-0.25 ▼	-1.32	19,250	19,250	19,000	1,220	23,180,000
27/07/2021	19,250	1.25 ▲	6.49	18,000	19,250	18,950	1,040	20,020,000
26/07/2021	18,000	-1.05 ▼	-5.83	19,050	18,400	17,850	360	6,480,000
23/07/2021	19,050	-0.85 ▼	-4.46	19,900	20,500	19,050	1,790	34,099,500
21/07/2021	18,600	1.20 ▲	6.45	17,400	18,600	17,600	2,390	44,454,000
20/07/2021	17,400	0.40 ▲	2.30	17,000	17,500	16,550	520	9,048,000
19/07/2021	17,000	-0.30 ▼	-1.76	17,300	17,000	16,500	240	4,080,000
17/07/2021	17,300	0.70 ▲	4.05	16,600	17,300	16,700	50	865,000
16/07/2021	17,300	0.70 ▲	4.05	16,600	17,300	16,700	50	865,000
15/07/2021	16,600	0.00 ■■	0.00	16,600	16,600	16,600	120	1,992,000
14/07/2021	16,600	-0.40 ▼	-2.41	17,000	17,700	16,600	150	2,490,000
13/07/2021	17,000	0.10 ▲	0.59	16,900	17,000	17,000	140	2,380,000
12/07/2021	16,900	-0.15 ▼	-0.89	17,050	17,000	16,500	520	8,788,000
09/07/2021	17,050	-0.45 ▼	-2.64	17,500	17,500	17,050	470	8,013,500
08/07/2021	17,500	0.30 ▲	1.71	17,200	17,500	17,000	740	12,950,000
07/07/2021	17,200	0.00 ■■	0.00	17,200	17,200	17,200	60	1,032,000
06/07/2021	17,200	-0.10 ▼	-0.58	17,200	17,200	17,100	730	12,556,000
05/07/2021	17,200	-0.80 ▼	-4.65	18,000	18,500	17,100	920	15,824,000
02/07/2021	18,000	0.80 ▲	4.44	17,200	18,400	17,300	5,790	104,220,000
01/07/2021	17,200	0.60 ▲	3.49	16,600	17,500	16,200	6,750	116,100,000
30/06/2021	16,600	0.10 ▲	0.60	16,500	17,200	16,600	260	4,316,000
29/06/2021	16,500	-0.70 ▼	-4.24	17,200	16,500	16,500	10	165,000
28/06/2021	17,200	0.30 ▲	1.74	16,900	17,200	16,900	30	516,000
25/06/2021	16,900	0.20 ▲	1.18	16,700	16,900	16,700	310	5,239,000
24/06/2021	16,700	0.40 ▲	2.40	16,700	17,300	16,700	1,420	23,714,000
23/06/2021	16,700	-0.40 ▼	-2.40	17,100	17,300	16,200	1,410	23,547,000
22/06/2021	17,100	0.20 ▲	1.17	16,900	17,200	17,000	520	8,892,000
21/06/2021	16,900	0.10 ▲	0.59	16,500	17,000	16,500	2,030	34,307,000
18/06/2021	16,500	-0.30 ▼	-1.82	16,800	16,800	16,200	360	5,940,000
17/06/2021	16,800	-0.90 ▼	-5.36	16,800	16,800	15,900	960	16,128,000
16/06/2021	16,800	-0.50 ▼	-2.98	16,800	16,800	16,300	60	1,008,000
15/06/2021	16,850	0.05 ▲	0.30	16,800	16,850	16,850	20	337,000
14/06/2021	16,800	-0.30 ▼	-1.79	16,800	16,800	16,500	150	2,520,000
11/06/2021	16,800	0.10 ▲	0.60	16,700	16,800	16,800	10	168,000
10/06/2021	16,700	-0.30 ▼	-1.80	17,000	16,700	16,600	130	2,171,000
09/06/2021	17,000	-0.40 ▼	-2.35	17,400	17,000	16,500	270	4,590,000
08/06/2021	17,400	0.00 ■■	0.00	17,400	17,400	17,400	10	174,000
07/06/2021	17,400	1.00 ▲	5.75	16,400	17,500	16,500	1,140	19,836,000
04/06/2021	16,400	0.80 ▲	4.88	15,600	16,500	15,600	1,220	20,008,000
03/06/2021	15,600	0.10 ▲	0.64	15,600	15,700	15,500	1,060	16,536,000
02/06/2021	15,600	-0.10 ▼	-0.64	15,700	15,750	15,600	520	8,112,000
01/06/2021	15,700	-0.10 ▼	-0.64	15,700	15,700	15,600	290	4,553,000
31/05/2021	15,700	-1.50 ▼	-9.55	15,700	15,700	15,700	10	157,000
29/05/2021	15,700	0.10 ▲	0.64	15,600	15,700	15,550	390	6,123,000
28/05/2021	15,700	0.10 ▲	0.64	15,600	15,700	15,550	390	6,123,000
27/05/2021	15,600	0.10 ▲	0.64	15,500	15,600	15,600	80	1,248,000
26/05/2021	15,500	-0.05 ▼	-0.32	15,550	15,650	15,500	560	8,680,000
25/05/2021	15,550	0.05 ▲	0.32	15,500	15,550	15,500	210	3,265,500
24/05/2021	15,500	-0.10 ▼	-0.65	15,600	15,500	15,500	130	2,015,000
21/05/2021	15,600	-0.40 ▼	-2.56	16,000	16,000	15,600	1,580	24,648,000
20/05/2021	16,000	0.45 ▲	2.81	15,550	16,000	15,600	390	6,240,000
19/05/2021	15,550	-0.05 ▼	-0.32	15,600	15,550	15,200	930	14,461,500
18/05/2021	15,600	-0.10 ▼	-0.64	15,700	15,600	15,550	310	4,836,000
17/05/2021	15,700	-0.70 ▼	-4.46	16,400	16,000	15,700	840	13,188,000
14/05/2021	16,400	-0.25 ▼	-1.52	16,650	16,850	16,400	90	1,476,000
13/05/2021	16,650	0.15 ▲	0.90	16,500	16,850	16,500	50	832,500
12/05/2021	16,500	-0.35 ▼	-2.12	16,500	16,900	16,150	170	2,805,000
11/05/2021	16,500	0.20 ▲	1.21	16,300	16,900	16,300	2,130	35,145,000
07/05/2021	16,300	-0.20 ▼	-1.23	16,500	16,300	16,000	260	4,238,000
06/05/2021	16,500	0.50 ▲	3.03	16,000	16,800	16,500	20	330,000
05/05/2021	16,000	-0.30 ▼	-1.88	16,000	16,200	15,700	810	12,960,000
04/05/2021	16,000	-0.05 ▼	-0.31	16,050	16,050	16,000	190	3,040,000
03/05/2021	17,300	1.10 ▲	6.36	16,200	17,300	15,100	120	2,076,000
29/04/2021	16,050	0.40 ▲	2.49	15,650	16,300	16,000	380	6,099,000
28/04/2021	15,650	-0.70 ▼	-4.47	16,350	16,000	15,600	160	2,504,000
27/04/2021	16,350	0.00 ■■	0.00	16,350	16,350	16,350	30	490,500
26/04/2021	16,350	-0.85 ▼	-5.20	16,350	16,350	15,500	480	7,848,000
23/04/2021	16,350	0.15 ▲	0.92	16,200	16,350	16,000	180	2,943,000
22/04/2021	16,200	-0.40 ▼	-2.47	16,600	16,200	16,000	220	3,564,000
20/04/2021	16,600	-0.60 ▼	-3.61	16,600	16,600	16,000	220	3,652,000
19/04/2021	16,600	0.60 ▲	3.61	16,000	16,600	15,750	120	1,992,000
16/04/2021	16,000	-0.40 ▼	-2.50	16,400	16,800	16,000	860	13,760,000
15/04/2021	16,400	-0.40 ▼	-2.44	16,800	16,400	16,000	540	8,856,000
14/04/2021	16,800	0.20 ▲	1.19	16,600	16,800	16,250	150	2,520,000
13/04/2021	16,600	-0.30 ▼	-1.81	16,900	17,200	16,500	920	15,272,000
12/04/2021	16,900	0.20 ▲	1.18	16,700	17,000	16,500	270	4,563,000
10/04/2021	16,700	-0.70 ▼	-4.19	17,400	17,400	16,600	140	2,338,000
09/04/2021	16,700	-0.70 ▼	-4.19	17,400	17,400	16,600	140	2,338,000
08/04/2021	17,400	0.10 ▲	0.57	17,300	17,400	17,400	40	696,000
07/04/2021	17,300	0.50 ▲	2.89	17,300	17,900	17,300	1,040	17,992,000
06/04/2021	17,300	0.70 ▲	4.05	16,600	17,600	17,300	760	13,148,000
05/04/2021	16,600	0.20 ▲	1.20	16,400	16,900	16,600	100	1,660,000
03/04/2021	17,300	1.10 ▲	6.36	16,200	16,400	16,300	120	2,076,000
02/04/2021	16,400	0.20 ▲	1.22	16,200	16,400	16,300	70	1,148,000
01/04/2021	16,200	-0.20 ▼	-1.23	16,400	16,300	16,000	1,680	27,216,000
31/03/2021	16,400	-0.80 ▼	-4.88	17,200	17,100	16,400	160	2,624,000
30/03/2021	17,200	0.30 ▲	1.74	16,900	17,200	16,200	3,310	56,932,000
29/03/2021	16,900	-0.10 ▼	-0.59	17,000	16,900	15,900	740	12,506,000
26/03/2021	17,000	-0.80 ▼	-4.71	17,800	17,500	16,600	1,350	22,950,000
25/03/2021	17,800	-0.10 ▼	-0.56	17,900	17,800	16,800	920	16,376,000
24/03/2021	17,900	0.10 ▲	0.56	17,900	19,100	17,900	3,520	63,008,000
23/03/2021	17,900	1.15 ▲	6.42	16,750	17,900	17,900	3,950	70,705,000
22/03/2021	16,750	1.05 ▲	6.27	15,700	16,750	15,700	6,670	111,722,500
19/03/2021	15,700	-0.05 ▼	-0.32	15,750	15,750	15,700	410	6,437,000
18/03/2021	15,750	0.05 ▲	0.32	15,700	16,050	15,700	1,270	20,002,500
17/03/2021	15,700	0.30 ▲	1.91	15,700	16,000	15,700	130	2,041,000
16/03/2021	15,700	-0.30 ▼	-1.91	16,000	16,000	15,700	280	4,396,000
15/03/2021	16,000	0.50 ▲	3.13	15,500	16,100	15,800	770	12,320,000
12/03/2021	15,500	0.20 ▲	1.29	15,500	15,700	15,500	1,110	17,205,000
11/03/2021	15,500	-0.05 ▼	-0.32	15,550	15,800	15,500	910	14,105,000
10/03/2021	15,550	0.05 ▲	0.32	15,500	15,550	15,500	770	11,973,500
09/03/2021	15,500	0.00 ■■	0.00	15,500	15,500	15,500	230	3,565,000
08/03/2021	15,500	0.30 ▲	1.94	15,200	15,500	15,100	2,500	38,750,000
05/03/2021	15,200	-0.30 ▼	-1.97	15,500	15,600	15,200	2,540	38,608,000
04/03/2021	15,500	0.10 ▲	0.65	15,400	15,700	15,400	400	6,200,000
03/03/2021	15,400	0.00 ■■	0.00	15,400	15,400	15,400	190	2,926,000
02/03/2021	15,400	0.10 ▲	0.65	15,300	15,700	15,400	940	14,476,000
01/03/2021	15,300	-0.40 ▼	-2.61	15,700	15,500	15,200	600	9,180,000
26/02/2021	15,700	0.35 ▲	2.23	15,350	15,700	14,900	480	7,536,000
25/02/2021	15,350	-0.50 ▼	-3.26	15,850	15,850	15,300	1,280	19,648,000
24/02/2021	15,850	-0.45 ▼	-2.84	16,300	16,300	15,500	3,730	59,120,500
23/02/2021	16,300	-0.50 ▼	-3.07	16,800	16,850	15,700	1,540	25,102,000
22/02/2021	16,800	-0.35 ▼	-2.08	17,150	16,850	16,000	1,090	18,312,000
19/02/2021	17,150	-0.05 ▼	-0.29	17,200	17,800	17,150	12,040	206,486,000
18/02/2021	17,200	0.30 ▲	1.74	16,900	17,900	16,950	1,600	27,520,000
17/02/2021	16,900	1.10 ▲	6.51	15,800	16,900	16,000	3,760	63,544,000
09/02/2021	15,800	0.20 ▲	1.27	15,600	15,800	15,600	850	13,430,000
08/02/2021	15,600	0.05 ▲	0.32	15,550	15,750	15,600	960	14,976,000
05/02/2021	15,550	-0.65 ▼	-4.18	16,200	16,200	15,550	700	10,885,000
05/01/2021	18,400	1.10 ▲	5.98	17,300	18,500	16,100	3,410	62,744,000
04/01/2021	17,300	-1.25 ▼	-7.23	18,550	17,300	17,300	1,200	20,760,000
31/12/2020	18,550	-1.35 ▼	-7.28	19,900	18,550	18,550	4,140	76,797,000
30/12/2020	19,900	-0.45 ▼	-2.26	20,350	20,350	18,950	17,300	344,270,000
29/12/2020	20,350	1.30 ▲	6.39	19,050	20,350	20,300	4,728	96,214,800
28/12/2020	19,050	1.20 ▲	6.30	17,850	19,050	19,050	1,602	30,518,100
27/12/2020	17,850	1.20 ▲	6.72	16,700	17,850	17,850	1,300	23,205,000
25/12/2020	17,850	1.20 ▲	6.72	16,700	17,850	17,850	1,300	23,205,000
24/12/2020	16,700	1.10 ▲	6.59	15,650	16,700	16,000	2,784	46,492,800
23/12/2020	15,650	1.00 ▲	6.39	14,650	15,650	15,650	136	2,128,400
22/12/2020	14,650	1.00 ▲	6.83	13,700	14,650	14,600	1,700	24,905,000
21/12/2020	13,700	0.20 ▲	1.46	13,500	14,400	13,700	1,908	26,139,600
20/12/2020	13,500	-0.50 ▼	-3.70	14,000	14,200	13,400	1,164	15,714,000
18/12/2020	13,500	-0.50 ▼	-3.70	14,000	14,200	13,400	1,164	15,714,000
17/12/2020	14,000	0.60 ▲	4.29	13,400	14,000	14,000	11	154,000
16/12/2020	13,400	-0.60 ▼	-4.48	14,000	14,450	13,400	61	817,400
15/12/2020	14,000	-0.30 ▼	-2.14	14,250	15,200	14,000	209	2,926,000
14/12/2020	14,250	0.90 ▲	6.32	13,350	14,250	13,300	742	10,573,500
13/12/2020	13,350	-0.90 ▼	-6.74	14,250	14,250	13,350	250	3,337,500
11/12/2020	13,350	-0.90 ▼	-6.74	14,250	14,250	13,350	250	3,337,500
10/12/2020	14,250	-0.80 ▼	-5.61	15,000	14,250	14,250	1	14,250
09/12/2020	15,000	0.50 ▲	3.33	14,500	15,000	14,400	252	3,780,000
08/12/2020	15,000	0.50 ▲	3.33	14,500	15,000	14,400	252	3,780,000
07/12/2020	14,500	0.00 ■■	0.00	14,500	14,500	14,500	320	4,640,000
04/12/2020	14,500	0.00 ■■	0.00	14,500	14,500	14,500	60	870,000
03/12/2020	14,500	0.60 ▲	4.14	13,950	14,500	14,400	136	1,972,000
02/12/2020	14,500	0.60 ▲	4.14	13,950	14,500	14,400	136	1,972,000
01/12/2020	13,950	0.90 ▲	6.45	13,100	13,950	13,900	7	97,650
30/11/2020	13,100	-0.10 ▼	-0.76	13,200	13,500	13,100	150	1,965,000
26/11/2020	13,200	-0.30 ▼	-2.27	13,500	13,200	13,200	13,530	178,596,000
25/11/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,500	13,450	181,575,000
24/11/2020	13,500	0.35 ▲	2.59	13,150	13,500	13,500	10	135,000
23/11/2020	13,150	-0.35 ▼	-2.66	13,500	13,500	13,150	1,050	13,807,500
19/11/2020	13,500	-0.50 ▼	-3.70	14,000	13,500	13,500	93	1,255,500
17/11/2020	14,000	0.10 ▲	0.71	13,900	14,000	14,000	6	84,000
16/11/2020	13,900	0.90 ▲	6.47	13,000	13,900	13,900	16	222,400
10/11/2020	13,000	-0.40 ▼	-3.08	13,350	13,850	13,000	605	7,865,000
09/11/2020	13,350	-0.30 ▼	-2.25	13,600	13,600	13,350	295	3,938,250
05/11/2020	13,600	-1.00 ▼	-7.35	14,600	13,800	13,600	1,000	13,600,000
03/11/2020	14,600	0.90 ▲	6.16	13,700	14,600	14,600	290	4,234,000
30/10/2020	13,700	-0.30 ▼	-2.19	14,000	13,700	13,700	12	164,400
28/10/2020	14,000	-0.90 ▼	-6.43	14,900	14,000	14,000	1	14,000
26/10/2020	14,900	0.90 ▲	6.04	14,000	14,900	14,900	1	14,900
23/10/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,300	1,413	19,782,000
20/10/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	100	1,400,000
19/10/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	235	3,290,000
16/10/2020	14,000	0.20 ▲	1.43	13,800	14,000	13,900	760	10,640,000
15/10/2020	13,800	0.20 ▲	1.45	13,600	13,800	13,700	50	690,000
12/10/2020	13,600	-0.40 ▼	-2.94	14,000	14,950	13,600	501	6,813,600
09/10/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	5	70,000
07/10/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,500	677	9,478,000
06/10/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	310	4,340,000
05/10/2020	14,000	-0.50 ▼	-3.57	14,500	14,500	14,000	2,005	28,070,000
02/10/2020	14,500	-0.20 ▼	-1.38	14,650	14,500	14,500	651	9,439,500
01/10/2020	14,650	0.70 ▲	4.78	14,000	14,650	14,000	600	8,790,000
30/09/2020	14,000	-0.50 ▼	-3.57	14,500	14,500	14,000	21	294,000
29/09/2020	14,500	-0.30 ▼	-2.07	14,800	14,500	14,000	2,000	29,000,000
28/09/2020	14,800	0.90 ▲	6.08	13,900	14,800	14,800	1	14,800
25/09/2020	13,900	-0.90 ▼	-6.47	14,850	14,000	13,900	463	6,435,700
24/09/2020	14,850	-1.10 ▼	-7.41	15,950	14,850	14,850	1	14,850
23/09/2020	15,950	0.90 ▲	5.64	15,100	15,950	15,950	2	31,900
22/09/2020	15,100	0.40 ▲	2.65	14,700	15,100	14,000	1,001	15,115,100
17/09/2020	14,700	0.90 ▲	6.12	13,800	0	0	1	14,700
11/09/2020	13,800	0.90 ▲	6.52	12,900	13,800	13,800	1	13,800
10/09/2020	12,900	-0.60 ▼	-4.65	13,500	12,900	12,700	3	38,700
08/09/2020	13,500	-1.00 ▼	-7.41	14,500	13,500	13,500	3	40,500
07/09/2020	14,500	0.50 ▲	3.45	14,000	14,500	14,500	2	29,000
28/08/2020	14,000	0.40 ▲	2.86	13,600	14,000	13,900	12	168,000
27/08/2020	13,600	-0.40 ▼	-2.94	14,000	14,200	13,600	170	2,312,000
25/08/2020	14,000	0.10 ▲	0.71	13,900	14,000	13,800	137	1,918,000
24/08/2020	13,900	0.40 ▲	2.88	13,500	13,900	13,900	39	542,100
21/08/2020	13,500	-0.40 ▼	-2.96	13,950	13,500	13,500	52	702,000
20/08/2020	13,950	0.00 ■■	0.00	13,950	13,950	13,950	1	13,950
19/08/2020	13,950	-1.00 ▼	-7.17	14,950	14,200	13,950	108	1,506,600
18/08/2020	14,950	0.60 ▲	4.01	14,350	14,950	14,950	1	14,950
17/08/2020	14,350	0.90 ▲	6.27	13,450	14,350	13,100	3	43,050
16/08/2020	13,450	-0.90 ▼	-6.69	14,350	14,350	13,450	21	282,450
14/08/2020	13,450	-0.90 ▼	-6.69	14,350	14,350	13,450	21	282,450
13/08/2020	14,350	0.90 ▲	6.27	13,450	14,350	13,100	2	28,700
12/08/2020	13,450	-1.00 ▼	-7.43	14,400	13,450	13,400	15	201,750
11/08/2020	14,400	0.00 ■■	0.00	14,400	14,400	14,350	2	28,800
06/08/2020	14,400	0.00 ■■	0.00	14,400	14,400	14,350	1,216	17,510,400
05/08/2020	14,400	-0.10 ▼	-0.69	14,500	14,400	14,400	29	417,600
04/08/2020	14,500	0.90 ▲	6.21	13,650	14,600	12,850	145	2,102,500
29/07/2020	13,650	0.00 ■■	0.00	13,650	13,650	13,650	1	13,650
23/07/2020	13,650	0.00 ■■	0.00	13,650	13,650	13,650	41	559,650
21/07/2020	13,650	0.90 ▲	6.59	12,800	13,650	12,750	399	5,446,350
20/07/2020	12,800	-0.70 ▼	-5.47	13,500	12,800	12,700	7	89,600
16/07/2020	13,500	-0.10 ▼	-0.74	13,600	13,500	13,500	801	10,813,500
15/07/2020	13,600	0.10 ▲	0.74	13,500	13,600	13,600	1	13,600
14/07/2020	13,500	0.50 ▲	3.70	13,000	13,500	13,500	50	675,000
13/07/2020	13,000	-0.70 ▼	-5.38	13,700	14,000	13,000	176	2,288,000
12/07/2020	13,700	0.40 ▲	2.92	13,350	13,700	13,700	20	274,000
10/07/2020	13,700	0.40 ▲	2.92	13,350	13,700	13,700	20	274,000
09/07/2020	13,350	-0.10 ▼	-0.75	13,400	13,600	13,350	201	2,683,350
08/07/2020	13,350	-0.10 ▼	-0.75	13,400	13,600	13,350	201	2,683,350
06/07/2020	13,400	0.70 ▲	5.22	12,750	13,400	13,400	10	134,000
05/07/2020	12,750	-0.90 ▼	-7.06	13,700	13,000	12,750	25	318,750
03/07/2020	12,750	-0.90 ▼	-7.06	13,700	13,000	12,750	25	318,750
02/07/2020	13,700	0.30 ▲	2.19	13,400	13,700	13,700	2	27,400
29/06/2020	13,400	-0.40 ▼	-2.99	13,800	13,400	13,400	1	13,400
23/06/2020	13,800	0.00 ■■	0.00	13,800	13,800	13,800	100	1,380,000
22/06/2020	13,800	0.00 ■■	0.00	13,800	13,800	13,300	2	27,600
19/06/2020	13,800	0.00 ■■	0.00	13,800	13,800	13,350	502	6,927,600
18/06/2020	13,800	0.30 ▲	2.17	13,550	13,800	13,350	7	96,600
17/06/2020	13,550	0.00 ■■	0.00	13,550	13,550	13,550	50	677,500
16/06/2020	13,550	-0.60 ▼	-4.43	14,200	14,200	13,550	298	4,037,900
12/06/2020	14,200	0.30 ▲	2.11	13,900	14,850	13,700	216	3,067,200
11/06/2020	13,900	-0.10 ▼	-0.72	14,000	14,000	13,900	302	4,197,800
10/06/2020	14,000	-0.10 ▼	-0.71	14,100	14,000	13,300	246	3,444,000
09/06/2020	14,100	0.10 ▲	0.71	14,000	14,100	14,000	661	9,320,100
08/06/2020	14,000	0.40 ▲	2.86	13,600	14,000	13,600	2,575	36,050,000
06/06/2020	13,600	0.00 ■■	0.00	13,600	14,000	13,500	452	6,147,200
05/06/2020	13,600	0.00 ■■	0.00	13,600	14,000	13,500	452	6,147,200
04/06/2020	13,600	-0.40 ▼	-2.94	14,000	14,000	13,600	11	149,600
03/06/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	10	140,000
02/06/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	34	476,000
01/06/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	34	476,000
31/05/2020	14,000	0.90 ▲	6.43	13,100	14,000	12,900	103	1,442,000
29/05/2020	14,000	0.90 ▲	6.43	13,100	14,000	12,900	103	1,442,000
28/05/2020	13,100	-0.90 ▼	-6.87	14,000	13,100	13,100	2	26,200
26/05/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,100	332	4,648,000
25/05/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,100	332	4,648,000
21/05/2020	14,000	0.60 ▲	4.29	13,450	14,000	14,000	1	14,000
20/05/2020	14,000	0.60 ▲	4.29	13,450	14,000	14,000	1	14,000
19/05/2020	13,450	0.90 ▲	6.69	12,600	13,450	13,450	4	53,800
18/05/2020	13,450	0.90 ▲	6.69	12,600	13,450	13,450	4	53,800
15/05/2020	12,600	-0.80 ▼	-6.35	13,400	13,500	12,600	114	1,436,400
14/05/2020	12,600	-0.80 ▼	-6.35	13,400	13,500	12,600	114	1,436,400
13/05/2020	13,400	0.80 ▲	5.97	12,600	13,400	13,400	5	67,000
12/05/2020	12,600	-0.50 ▼	-3.97	13,050	12,600	12,600	40	504,000
11/05/2020	13,050	0.10 ▲	0.77	13,000	13,900	13,050	11	143,550
10/05/2020	13,050	0.10 ▲	0.77	13,000	13,900	13,050	11	143,550
08/05/2020	13,050	0.10 ▲	0.77	13,000	13,900	13,050	11	143,550
07/05/2020	13,000	-0.50 ▼	-3.85	13,500	14,000	13,000	4,493	58,409,000
06/05/2020	13,000	-0.50 ▼	-3.85	13,500	14,000	13,000	4,493	58,409,000
05/05/2020	13,500	0.00 ■■	0.00	13,500	13,950	13,500	32	432,000
04/05/2020	13,500	0.00 ■■	0.00	13,500	13,950	13,500	32	432,000
01/05/2020	13,500	0.40 ▲	2.96	13,050	13,500	13,500	1	13,500
30/04/2020	13,500	0.40 ▲	2.96	13,050	13,500	13,500	1	13,500
29/04/2020	13,500	0.40 ▲	2.96	13,050	13,500	13,500	1	13,500
28/04/2020	13,050	-0.90 ▼	-6.90	14,000	14,000	13,050	255	3,327,750
27/04/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	3,822	53,508,000
26/04/2020	14,000	0.50 ▲	3.57	13,500	14,000	14,000	2,494	34,916,000
24/04/2020	14,000	0.50 ▲	3.57	13,500	14,000	14,000	2,494	34,916,000
23/04/2020	13,500	0.40 ▲	2.96	13,050	13,950	13,500	3	40,500
22/04/2020	13,050	-0.90 ▼	-6.90	13,900	13,900	13,050	8	104,400
21/04/2020	13,900	0.20 ▲	1.44	13,700	13,900	13,850	2	27,800
20/04/2020	13,700	0.30 ▲	2.19	13,400	13,700	13,700	1	13,700
19/04/2020	13,700	0.30 ▲	2.19	13,400	13,700	13,700	1	13,700
17/04/2020	13,700	0.30 ▲	2.19	13,400	13,700	13,700	1	13,700
16/04/2020	13,400	0.90 ▲	6.72	12,550	13,400	13,400	1	13,400
15/04/2020	12,550	0.10 ▲	0.80	12,500	12,550	12,000	8	100,400
14/04/2020	12,500	-0.40 ▼	-3.20	12,900	12,500	12,500	2	25,000
13/04/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,900	1	12,900
10/04/2020	12,900	0.40 ▲	3.10	12,500	12,900	12,500	2	25,800
09/04/2020	12,900	0.40 ▲	3.10	12,500	12,900	12,500	2	25,800
08/04/2020	12,500	0.80 ▲	6.40	11,700	12,500	12,500	11	137,500
07/04/2020	11,700	-0.80 ▼	-6.84	12,450	11,700	11,700	1	11,700
06/04/2020	12,450	-0.90 ▼	-7.23	13,350	13,400	12,450	25	311,250
05/04/2020	13,350	0.90 ▲	6.74	12,500	13,350	13,350	1	13,350
03/04/2020	13,350	0.90 ▲	6.74	12,500	13,350	13,350	1	13,350
01/04/2020	12,500	0.40 ▲	3.20	12,050	12,850	11,500	92	1,150,000
31/03/2020	12,500	0.40 ▲	3.20	12,050	12,850	11,500	92	1,150,000
30/03/2020	12,050	0.80 ▲	6.64	11,300	12,050	11,000	9	108,450
29/03/2020	11,300	0.10 ▲	0.88	11,250	12,000	10,500	5	56,500
27/03/2020	11,300	0.10 ▲	0.88	11,250	12,000	10,500	5	56,500
26/03/2020	11,250	0.70 ▲	6.22	10,550	11,250	11,250	10	112,500
25/03/2020	10,550	-0.70 ▼	-6.64	11,250	10,550	10,550	1	10,550
24/03/2020	10,550	-0.70 ▼	-6.64	11,250	10,550	10,550	1	10,550
23/03/2020	11,250	-0.80 ▼	-7.11	12,050	11,300	11,250	3	33,750
20/03/2020	12,050	0.10 ▲	0.83	12,000	12,500	12,050	4	48,200
19/03/2020	12,050	0.10 ▲	0.83	12,000	12,500	12,050	4	48,200
18/03/2020	12,000	-0.30 ▼	-2.50	12,300	13,150	12,000	133	1,596,000
17/03/2020	12,300	0.80 ▲	6.50	11,550	12,300	11,600	9	110,700
16/03/2020	11,550	-0.40 ▼	-3.46	11,950	12,750	11,150	2,750	31,762,500
13/03/2020	11,950	-0.85 ▼	-7.11	12,800	12,450	11,950	180	2,151,000
12/03/2020	12,800	-0.90 ▼	-7.03	13,700	13,700	12,750	4,260	54,528,000
11/03/2020	13,700	0.40 ▲	2.92	13,300	13,700	13,000	60	822,000
10/03/2020	13,300	-0.70 ▼	-5.26	14,000	13,300	13,300	4	53,200
09/03/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,500	91	1,274,000
06/03/2020	14,000	-0.80 ▼	-5.71	14,750	14,750	14,000	1,546	21,644,000
05/03/2020	14,750	0.90 ▲	6.10	13,800	14,750	13,750	1,878	27,700,500
04/03/2020	13,800	-0.90 ▼	-6.52	14,750	15,500	13,800	4,517	62,334,600
03/03/2020	14,750	0.80 ▲	5.42	13,950	14,750	14,750	1	14,750
02/03/2020	13,950	-1.10 ▼	-7.89	15,000	14,750	13,950	665	9,276,750
28/02/2020	15,000	0.00 ■■	0.00	15,000	15,000	13,950	470	7,050,000
27/02/2020	15,000	-0.40 ▼	-2.67	15,350	15,350	14,400	22	330,000
26/02/2020	15,350	0.60 ▲	3.91	14,750	15,350	13,800	194	2,977,900
25/02/2020	14,750	0.90 ▲	6.10	13,800	14,750	13,800	5,352	78,942,000
24/02/2020	13,800	0.20 ▲	1.45	13,650	14,600	13,800	110	1,518,000
21/02/2020	13,650	-0.90 ▼	-6.59	14,500	14,900	13,550	4,345	59,309,250
20/02/2020	14,500	0.90 ▲	6.21	13,600	14,500	13,600	2,081	30,174,500
19/02/2020	13,600	0.30 ▲	2.21	13,350	14,250	13,250	711	9,669,600
18/02/2020	13,350	0.20 ▲	1.50	13,200	14,100	13,350	13	173,550
17/02/2020	13,200	-0.30 ▼	-2.27	13,500	13,200	13,200	1	13,200
15/02/2020	13,500	0.00 ■■	0.00	13,500	14,400	13,500	35	472,500
14/02/2020	13,500	0.00 ■■	0.00	13,500	14,400	13,500	35	472,500
13/02/2020	13,500	0.70 ▲	5.19	12,800	13,650	13,500	16	216,000
12/02/2020	12,800	-0.90 ▼	-7.03	13,750	13,600	12,800	31	396,800
11/02/2020	13,750	-0.80 ▼	-5.82	14,500	14,000	13,750	12	165,000
10/02/2020	14,500	0.90 ▲	6.21	13,600	14,500	14,500	1	14,500
09/02/2020	13,600	-0.20 ▼	-1.47	13,800	14,750	13,600	3	40,800
07/02/2020	13,600	-0.20 ▼	-1.47	13,800	14,750	13,600	3	40,800
06/02/2020	13,800	-1.00 ▼	-7.25	14,800	13,800	13,800	2	27,600
05/02/2020	14,800	-0.30 ▼	-2.03	15,100	14,800	14,800	2	29,600
04/02/2020	14,800	-0.30 ▼	-2.03	15,100	14,800	14,800	2	29,600
03/02/2020	15,100	0.60 ▲	3.97	14,500	15,100	15,100	1	15,100
02/02/2020	15,100	0.60 ▲	3.97	14,500	15,100	15,100	1	15,100
31/01/2020	15,100	0.60 ▲	3.97	14,500	15,100	15,100	1	15,100
30/01/2020	14,500	0.10 ▲	0.69	14,400	14,500	14,500	29	420,500
29/01/2020	14,400	0.90 ▲	6.25	13,500	14,400	14,400	1	14,400
28/01/2020	14,400	0.90 ▲	6.25	13,500	14,400	14,400	1	14,400
27/01/2020	14,400	0.90 ▲	6.25	13,500	14,400	14,400	1	14,400
26/01/2020	14,400	0.90 ▲	6.25	13,500	14,400	14,400	1	14,400
24/01/2020	14,400	0.90 ▲	6.25	13,500	14,400	14,400	1	14,400
23/01/2020	14,400	0.90 ▲	6.25	13,500	14,400	14,400	1	14,400
22/01/2020	14,400	0.90 ▲	6.25	13,500	14,400	14,400	1	14,400
21/01/2020	13,500	-0.65 ▼	-4.81	14,150	13,500	13,500	10	135,000
16/01/2020	14,150	-1.05 ▼	-7.42	15,200	14,150	14,150	390	5,518,500
15/01/2020	15,200	0.90 ▲	5.92	14,300	15,200	15,200	10	152,000
13/01/2020	13,400	-0.10 ▼	-0.75	13,500	14,400	13,400	126	1,688,400
10/01/2020	13,500	-0.80 ▼	-5.93	14,300	13,500	13,500	48	648,000
08/01/2020	14,300	0.80 ▲	5.59	13,500	14,400	13,400	383	5,476,900
07/01/2020	13,500	0.10 ▲	0.74	13,400	14,300	13,500	1,467	19,804,500
06/01/2020	13,400	-0.90 ▼	-6.72	14,250	13,400	13,400	1	13,400
02/01/2020	14,250	-1.10 ▼	-7.72	15,300	14,250	14,250	1	14,250
31/12/2019	15,300	1.00 ▲	6.54	14,300	15,300	14,400	80	1,224,000
30/12/2019	14,300	0.90 ▲	6.29	13,400	14,300	14,100	125	1,787,500
27/12/2019	13,400	0.00 ■■	0.00	13,400	13,400	13,400	19	254,600
25/12/2019	13,400	-0.10 ▼	-0.75	13,500	13,400	13,400	8	107,200
24/12/2019	13,500	-0.70 ▼	-5.19	14,200	14,300	13,500	8	108,000
20/12/2019	14,200	0.20 ▲	1.41	14,000	14,200	14,150	170	2,414,000
19/12/2019	14,000	0.70 ▲	5.00	13,300	14,000	14,000	59	826,000
17/12/2019	13,300	-0.80 ▼	-6.02	14,100	14,500	13,200	148	1,968,400
16/12/2019	14,100	0.00 ■■	0.00	14,100	14,100	14,050	17	239,700
12/12/2019	14,100	0.60 ▲	4.26	13,500	14,100	14,100	1	14,100
11/12/2019	13,500	0.00 ■■	0.00	13,500	14,100	12,600	306	4,131,000
10/12/2019	13,500	-0.70 ▼	-5.19	14,200	13,500	13,500	10	135,000
06/12/2019	14,200	0.00 ■■	0.00	14,200	14,200	13,250	551	7,824,200
05/12/2019	14,200	0.70 ▲	4.93	13,500	14,400	12,700	621	8,818,200
03/12/2019	13,500	0.00 ■■	0.00	13,500	13,500	12,600	2	27,000
27/11/2019	13,500	0.20 ▲	1.48	13,350	13,500	13,500	4	54,000
22/11/2019	13,350	0.00 ■■	0.00	13,300	13,350	13,350	1	13,350
21/11/2019	13,300	0.20 ▲	1.50	13,100	13,300	13,300	16	212,800
20/11/2019	13,300	0.20 ▲	1.50	13,100	13,300	13,300	16	212,800
19/11/2019	13,100	-0.80 ▼	-6.11	13,900	13,100	13,100	1	13,100
18/11/2019	13,900	0.90 ▲	6.47	13,000	13,900	13,900	20	278,000
15/11/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	51	663,000
14/11/2019	13,000	-0.60 ▼	-4.62	13,600	14,550	13,000	194	2,522,000
13/11/2019	13,600	-0.90 ▼	-6.62	14,500	14,500	13,600	9	122,400
11/11/2019	14,500	-0.30 ▼	-2.07	14,800	14,500	13,900	2	29,000
07/11/2019	14,800	-1.10 ▼	-7.43	15,900	14,800	14,800	9	133,200
06/11/2019	15,900	0.50 ▲	3.14	15,400	15,900	15,900	1	15,900
04/11/2019	15,400	0.50 ▲	3.25	14,900	15,400	15,400	1	15,400
01/11/2019	14,900	0.80 ▲	5.37	14,100	14,900	14,900	1	14,900
30/10/2019	14,100	-0.40 ▼	-2.84	14,500	14,100	14,100	30	423,000
29/10/2019	14,500	0.50 ▲	3.45	14,000	14,950	14,000	23	333,500
28/10/2019	14,000	-1.00 ▼	-7.14	15,000	15,000	14,000	2	28,000
24/10/2019	15,000	0.70 ▲	4.67	14,300	15,000	15,000	1	15,000
23/10/2019	14,300	-1.10 ▼	-7.69	15,350	14,300	14,300	59	843,700
22/10/2019	15,350	0.40 ▲	2.61	14,900	15,350	14,100	27	414,450
21/10/2019	14,900	0.80 ▲	5.37	14,100	14,900	14,900	1	14,900
18/10/2019	14,100	-0.90 ▼	-6.38	15,000	16,000	14,100	3	42,300
17/10/2019	15,000	-0.10 ▼	-0.67	15,100	15,000	14,200	7	105,000
10/10/2019	15,100	-1.10 ▼	-7.28	16,200	15,100	15,100	6	90,600
09/10/2019	16,200	1.00 ▲	6.17	15,200	16,200	14,200	10	162,000
07/10/2019	15,200	0.70 ▲	4.61	14,500	15,400	13,700	218	3,313,600
03/10/2019	14,500	0.80 ▲	5.52	13,700	14,500	14,500	1	14,500
02/10/2019	13,700	-0.30 ▼	-2.19	14,000	14,800	13,700	421	5,767,700
01/10/2019	14,000	-0.60 ▼	-4.29	14,600	14,900	14,000	301	4,214,000
30/09/2019	14,600	-0.80 ▼	-5.48	15,350	14,600	14,600	2	29,200
25/09/2019	15,350	0.00 ■■	0.00	15,350	15,350	15,350	3	46,050
24/09/2019	15,350	0.90 ▲	5.86	14,500	15,350	13,600	103	1,581,050
23/09/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,500	1	14,500
20/09/2019	14,500	0.90 ▲	6.21	13,600	14,500	13,600	195	2,827,500
19/09/2019	13,600	-0.80 ▼	-5.88	14,400	13,600	13,600	7	95,200
17/09/2019	14,400	-0.10 ▼	-0.69	14,500	14,400	14,400	520	7,488,000
13/09/2019	14,500	0.50 ▲	3.45	14,000	14,500	14,500	1	14,500
12/09/2019	14,000	0.90 ▲	6.43	13,150	14,000	13,400	2	28,000
11/09/2019	13,150	-0.90 ▼	-6.84	14,000	14,000	13,150	1,007	13,242,050
09/09/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,950	594	8,316,000
05/09/2019	14,000	0.10 ▲	0.71	13,950	14,000	14,000	20	280,000
29/08/2019	13,950	-0.50 ▼	-3.58	14,400	14,000	13,950	116	1,618,200
27/08/2019	14,400	0.90 ▲	6.25	13,550	14,400	14,400	1	14,400
26/08/2019	13,550	0.00 ■■	0.00	13,600	14,000	13,550	125	1,693,750
23/08/2019	13,600	-1.00 ▼	-7.35	14,600	14,500	13,600	27	367,200
21/08/2019	14,600	0.10 ▲	0.68	14,500	14,800	13,700	102	1,489,200
20/08/2019	14,500	0.20 ▲	1.38	14,300	14,500	14,500	300	4,350,000
19/08/2019	14,300	0.90 ▲	6.29	13,400	14,300	14,300	117	1,673,100
16/08/2019	13,400	-0.60 ▼	-4.48	14,000	14,500	13,400	134	1,795,600
15/08/2019	14,000	-1.00 ▼	-7.14	15,000	14,000	14,000	701	9,814,000
14/08/2019	15,000	-0.40 ▼	-2.67	15,400	15,000	15,000	2	30,000
13/08/2019	15,400	0.00 ■■	0.00	15,400	15,400	15,400	1	15,400
12/08/2019	15,400	1.00 ▲	6.49	14,450	15,400	14,500	488	7,515,200
09/08/2019	14,450	0.40 ▲	2.77	14,100	14,850	14,100	163	2,355,350
08/08/2019	14,100	0.00 ■■	0.00	14,100	15,000	13,550	806	11,364,600
07/08/2019	14,100	0.10 ▲	0.71	14,000	14,500	14,000	285	4,018,500
06/08/2019	14,000	-0.40 ▼	-2.86	14,400	14,400	14,000	394	5,516,000
05/08/2019	14,400	0.00 ■■	0.00	14,400	15,400	14,400	373	5,371,200
02/08/2019	14,400	0.90 ▲	6.25	13,500	14,400	13,750	249	3,585,600
01/08/2019	13,500	0.50 ▲	3.70	13,000	13,650	12,300	1,284	17,334,000
30/07/2019	13,000	-0.50 ▼	-3.85	13,500	13,500	12,650	109	1,417,000
29/07/2019	13,500	0.40 ▲	2.96	13,050	13,500	12,300	58	783,000
24/07/2019	13,050	0.00 ■■	0.00	13,050	13,050	12,350	41	535,050
23/07/2019	13,050	0.10 ▲	0.77	13,000	13,150	13,050	13	169,650
22/07/2019	13,000	-0.10 ▼	-0.77	13,100	13,800	13,000	8	104,000
19/07/2019	13,100	-0.60 ▼	-4.58	13,700	14,000	13,100	137	1,794,700
18/07/2019	13,700	0.90 ▲	6.57	12,850	13,700	13,700	1	13,700
17/07/2019	12,850	0.30 ▲	2.33	12,600	12,850	12,850	1	12,850
15/07/2019	12,600	-0.50 ▼	-3.97	13,100	13,900	12,600	554	6,980,400
11/07/2019	13,100	0.30 ▲	2.29	12,850	13,200	13,100	21	275,100
10/07/2019	12,850	-0.50 ▼	-3.89	13,350	12,850	12,850	12	154,200
08/07/2019	13,350	-0.20 ▼	-1.50	13,550	14,150	13,000	48	640,800
05/07/2019	13,550	0.00 ■■	0.00	13,550	13,550	13,550	1	13,550
04/07/2019	13,550	0.30 ▲	2.21	13,250	13,550	13,550	24	325,200
03/07/2019	13,250	-0.70 ▼	-5.28	13,950	13,250	13,250	14	185,500
02/07/2019	13,950	-1.10 ▼	-7.89	15,000	13,950	13,950	30	418,500
01/07/2019	15,000	0.70 ▲	4.67	14,300	15,000	13,400	72	1,080,000
28/06/2019	14,300	0.90 ▲	6.29	13,400	14,300	13,400	350	5,005,000
27/06/2019	13,400	0.30 ▲	2.24	13,100	13,400	13,050	255	3,417,000
26/06/2019	13,100	0.00 ■■	0.00	13,050	13,300	13,100	22	288,200
25/06/2019	13,050	0.00 ■■	0.00	13,050	13,950	13,050	402	5,246,100
24/06/2019	13,050	-0.10 ▼	-0.77	13,150	14,000	13,050	1,532	19,992,600
21/06/2019	13,150	0.10 ▲	0.76	13,100	13,150	13,150	4	52,600
20/06/2019	13,100	-0.90 ▼	-6.87	14,000	14,500	13,050	501	6,563,100
19/06/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	80	1,120,000
18/06/2019	14,000	-0.60 ▼	-4.29	14,600	14,000	14,000	100	1,400,000
17/06/2019	14,600	0.90 ▲	6.16	13,650	14,600	14,000	101	1,474,600
16/06/2019	13,650	-0.90 ▼	-6.59	14,550	15,550	13,650	304	4,149,600
14/06/2019	13,650	-0.90 ▼	-6.59	14,550	15,550	13,650	304	4,149,600
13/06/2019	14,550	1.00 ▲	6.87	13,600	14,550	14,550	1	14,550
11/06/2019	12,750	-0.90 ▼	-7.06	13,650	12,800	12,750	56	714,000
10/06/2019	13,650	-0.90 ▼	-6.59	14,500	14,000	13,650	619	8,449,350
09/06/2019	14,500	0.50 ▲	3.45	14,000	14,500	14,000	33	478,500
07/06/2019	14,500	0.50 ▲	3.45	14,000	14,500	14,000	33	478,500
06/06/2019	14,000	-0.60 ▼	-4.29	14,550	15,550	14,000	1,072	15,008,000
05/06/2019	14,550	0.00 ■■	0.00	14,550	14,550	14,100	79	1,149,450
04/06/2019	14,550	1.00 ▲	6.87	13,600	14,550	13,700	670	9,748,500
03/06/2019	13,600	-0.40 ▼	-2.94	14,000	14,700	13,300	1,374	18,686,400
02/06/2019	14,000	-0.70 ▼	-5.00	14,700	14,000	14,000	150	2,100,000
31/05/2019	14,000	-0.70 ▼	-5.00	14,700	14,000	14,000	150	2,100,000
30/05/2019	14,700	0.80 ▲	5.44	13,900	14,700	13,500	1,609	23,652,300
29/05/2019	13,900	0.90 ▲	6.47	13,000	13,900	13,100	205	2,849,500
28/05/2019	13,000	0.20 ▲	1.54	12,850	13,500	12,500	4,674	60,762,000
27/05/2019	12,850	-1.00 ▼	-7.78	13,800	12,850	12,850	5	64,250
26/05/2019	13,800	0.80 ▲	5.80	13,000	13,800	13,800	1	13,800
24/05/2019	13,800	0.80 ▲	5.80	13,000	13,800	13,800	1	13,800
23/05/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	254	3,302,000
22/05/2019	13,000	0.10 ▲	0.77	12,950	13,800	12,500	656	8,528,000
21/05/2019	12,950	0.10 ▲	0.77	12,800	12,950	12,950	1	12,950
20/05/2019	12,800	-0.10 ▼	-0.78	12,950	12,950	12,500	562	7,193,600
19/05/2019	12,950	0.40 ▲	3.09	12,500	12,950	12,950	2	25,900
17/05/2019	12,950	0.40 ▲	3.09	12,500	12,950	12,950	2	25,900
16/05/2019	12,500	-0.40 ▼	-3.20	12,900	13,000	12,500	441	5,512,500
15/05/2019	12,900	0.40 ▲	3.10	12,500	12,900	12,450	696	8,978,400
14/05/2019	12,500	-0.40 ▼	-3.20	12,950	12,950	12,500	560	7,000,000
13/05/2019	12,950	0.00 ■■	0.00	12,900	12,950	12,800	6	77,700
12/05/2019	12,950	0.00 ■■	0.00	12,900	12,950	12,800	6	77,700
10/05/2019	12,950	0.00 ■■	0.00	12,900	12,950	12,800	6	77,700
09/05/2019	12,900	0.20 ▲	1.55	12,700	12,900	12,700	258	3,328,200
08/05/2019	12,700	0.00 ■■	0.00	12,700	12,700	12,700	253	3,213,100
07/05/2019	12,700	-0.40 ▼	-3.15	13,100	13,000	12,600	1,544	19,608,800
06/05/2019	13,100	-0.10 ▼	-0.76	13,200	13,300	12,550	1,184	15,510,400
05/05/2019	13,200	-0.10 ▼	-0.76	13,300	13,400	12,500	3,666	48,391,200
03/05/2019	13,200	-0.10 ▼	-0.76	13,300	13,400	12,500	3,666	48,391,200
02/05/2019	13,300	0.80 ▲	6.02	12,500	13,300	12,200	102	1,356,600
01/05/2019	12,500	-0.40 ▼	-3.20	12,950	12,500	12,500	8	100,000
30/04/2019	12,500	-0.40 ▼	-3.20	12,950	12,500	12,500	8	100,000
29/04/2019	12,500	-0.40 ▼	-3.20	12,950	12,500	12,500	8	100,000
28/04/2019	12,500	-0.40 ▼	-3.20	12,950	12,500	12,500	8	100,000
26/04/2019	12,500	-0.40 ▼	-3.20	12,950	12,500	12,500	8	100,000
25/04/2019	12,950	0.20 ▲	1.54	12,750	12,950	12,950	1	12,950
24/04/2019	12,950	0.20 ▲	1.54	12,750	12,950	12,950	1	12,950
23/04/2019	12,750	0.00 ■■	0.00	12,750	12,750	12,700	39	497,250
22/04/2019	12,750	0.00 ■■	0.00	12,750	12,750	12,150	23	293,250
21/04/2019	12,750	0.40 ▲	3.14	12,400	12,750	12,750	6	76,500
19/04/2019	12,750	0.40 ▲	3.14	12,400	12,750	12,750	6	76,500
18/04/2019	12,400	-0.40 ▼	-3.23	12,800	12,400	12,400	110	1,364,000
17/04/2019	12,800	0.80 ▲	6.25	12,050	12,850	12,050	2,455	31,424,000
16/04/2019	12,050	0.80 ▲	6.64	11,300	12,050	12,050	11	132,550
15/04/2019	11,300	-0.80 ▼	-7.08	12,100	12,900	11,300	2,452	27,707,600
12/04/2019	11,300	-0.80 ▼	-7.08	12,100	12,900	11,300	2,452	27,707,600
11/04/2019	12,100	-0.80 ▼	-6.61	12,900	13,000	12,100	2,301	27,842,100
10/04/2019	12,100	-0.80 ▼	-6.61	12,900	13,000	12,100	2,301	27,842,100
09/04/2019	12,900	-0.10 ▼	-0.78	13,000	13,000	12,900	16	206,400
08/04/2019	13,000	-0.10 ▼	-0.77	13,100	13,000	13,000	80	1,040,000
07/04/2019	13,100	0.00 ■■	0.00	13,100	13,100	13,100	79	1,034,900
05/04/2019	13,100	0.00 ■■	0.00	13,100	13,100	13,100	79	1,034,900
04/04/2019	13,100	-0.10 ▼	-0.76	13,200	13,100	13,100	50	655,000
03/04/2019	13,200	0.00 ■■	0.00	13,200	13,200	13,200	30	396,000
02/04/2019	13,200	0.00 ■■	0.00	13,200	13,200	13,200	44	580,800
01/04/2019	13,200	0.10 ▲	0.76	13,100	13,200	12,550	459	6,058,800
31/03/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,700	3,900	45,630,000
29/03/2019	13,100	0.80 ▲	6.11	12,300	13,150	12,300	506	6,628,600
28/03/2019	12,300	0.20 ▲	1.63	12,100	12,900	12,300	741	9,114,300
27/03/2019	12,100	0.00 ■■	0.00	12,100	12,900	12,100	212	2,565,200
26/03/2019	12,100	-0.50 ▼	-4.13	12,600	13,100	12,100	2,177	26,341,700
25/03/2019	12,600	0.70 ▲	5.56	11,900	12,600	12,600	1	12,600
22/03/2019	11,900	-0.60 ▼	-5.04	12,500	13,100	11,900	2,707	32,213,300
21/03/2019	12,500	0.80 ▲	6.40	11,700	12,500	11,700	140	1,750,000
20/03/2019	11,700	0.00 ■■	0.00	11,650	12,450	11,700	31	362,700
19/03/2019	11,650	-0.80 ▼	-6.87	12,400	12,900	11,650	4,483	52,226,950
18/03/2019	12,400	0.40 ▲	3.23	12,000	12,800	11,500	2,406	29,834,400
15/03/2019	12,000	-0.50 ▼	-4.17	12,500	12,000	12,000	41	492,000
14/03/2019	12,500	0.50 ▲	4.00	12,000	12,500	12,500	1	12,500
13/03/2019	12,000	-0.80 ▼	-6.67	12,800	12,000	12,000	10	120,000
10/03/2019	11,750	-0.25 ▼	-2.13	12,800	0	0	10	117,500
06/03/2019	12,800	0.30 ▲	2.34	12,500	12,800	12,400	770	9,856,000
05/03/2019	12,500	-0.40 ▼	-3.20	12,900	12,500	12,500	239	2,987,500
04/03/2019	12,900	0.50 ▲	3.88	12,400	12,900	12,900	9	116,100
02/03/2019	12,000	0.35 ▲	2.92	11,650	12,000	12,000	610	7,320,000
01/03/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,400	2	24,800
28/02/2019	12,400	0.40 ▲	3.23	12,000	12,400	12,000	3	37,200
27/02/2019	12,000	-1.20 ▼	-10.00	13,200	13,100	12,000	1,645	19,740,000
26/02/2019	13,200	0.00 ■■	0.00	13,200	13,200	13,000	80	1,056,000
25/02/2019	13,200	0.00 ■■	0.00	13,200	13,200	13,000	925	12,210,000
22/02/2019	13,200	0.10 ▲	0.76	13,100	13,200	12,300	2,532	33,422,400
21/02/2019	13,100	0.10 ▲	0.76	13,000	13,100	12,150	1,280	16,768,000
20/02/2019	13,000	0.10 ▲	0.77	12,900	13,100	12,000	930	12,090,000
19/02/2019	12,900	0.00 ■■	0.00	12,900	13,100	12,200	605	7,804,500
18/02/2019	12,900	0.60 ▲	4.65	12,300	13,000	11,900	287	3,702,300
15/02/2019	12,300	0.00 ■■	0.00	12,300	12,300	12,250	21	258,300
14/02/2019	11,200	-0.55 ▼	-4.91	11,750	11,200	11,200	500	5,600,000
13/02/2019	12,300	0.00 ■■	0.00	12,300	12,300	11,500	19	233,700
11/02/2019	12,300	0.10 ▲	0.81	12,200	12,300	12,300	36	442,800
31/01/2019	12,200	0.00 ■■	0.00	12,200	12,200	12,100	600	7,320,000
30/01/2019	12,200	0.60 ▲	4.92	11,550	12,200	11,550	419	5,111,800
29/01/2019	11,550	-0.90 ▼	-7.79	12,400	11,550	11,550	100	1,155,000
28/01/2019	11,650	0.00 ■■	0.00	11,650	11,650	11,650	1,150	13,397,500
25/01/2019	11,950	-0.85 ▼	-7.11	12,800	11,950	11,950	4,030	48,158,500
24/01/2019	12,800	0.80 ▲	6.25	12,000	12,800	11,400	60,020	768,256,000
23/01/2019	12,400	0.20 ▲	1.61	12,200	12,400	12,400	1,000	12,400,000
22/01/2019	12,200	0.50 ▲	4.10	11,700	12,200	12,000	1,627,000	19,849,400,000
21/01/2019	12,200	0.50 ▲	4.10	11,700	12,200	12,000	1,627,000	19,849,400,000
20/01/2019	11,700	0.80 ▲	6.84	10,950	11,700	11,700	1,000	11,700,000
18/01/2019	11,700	0.75 ▲	6.41	10,950	11,700	11,700	10	117,000
17/01/2019	10,950	-0.80 ▼	-7.31	11,750	12,000	10,950	1,400	15,330,000
16/01/2019	11,750	0.55 ▲	4.68	11,200	11,750	11,200	1,010	11,867,500
15/01/2019	11,750	0.55 ▲	4.68	11,200	11,750	11,200	1,010	11,867,500
14/01/2019	11,200	-0.55 ▼	-4.91	11,750	11,200	11,200	500	5,600,000
10/01/2019	11,750	-0.75 ▼	-6.38	12,500	11,750	11,750	10	117,500
09/01/2019	12,500	0.50 ▲	4.00	12,000	12,500	11,200	2,540	31,750,000
03/01/2019	12,000	0.35 ▲	2.92	11,650	12,000	12,000	610	7,320,000
02/01/2019	12,000	0.35 ▲	2.92	11,650	12,000	12,000	610	7,320,000
30/12/2018	11,650	0.00 ■■	0.00	11,650	11,650	11,650	1,150	13,397,500
28/12/2018	11,650	0.00 ■■	0.00	11,650	11,650	11,650	1,150	13,397,500
27/12/2018	11,650	-0.25 ▼	-2.15	11,900	11,650	11,650	60,000	699,000,000
26/12/2018	11,900	-0.05 ▼	-0.42	11,950	11,900	11,900	300	3,570,000
25/12/2018	11,950	-0.85 ▼	-7.11	12,800	11,950	11,950	4,030	48,158,500
24/12/2018	12,800	0.80 ▲	6.25	12,000	12,800	11,400	60,020	768,256,000
23/12/2018	12,000	-0.40 ▼	-3.33	12,000	12,000	11,600	60,000	720,000,000
21/12/2018	12,000	-0.40 ▼	-3.33	12,000	12,000	11,600	60,000	720,000,000
20/12/2018	12,000	0.20 ▲	1.67	11,800	12,000	11,950	110	1,320,000
19/12/2018	11,800	0.05 ▲	0.42	11,750	11,800	11,800	120	1,416,000
18/12/2018	11,750	-0.25 ▼	-2.13	12,000	11,750	11,750	200	2,350,000
16/12/2018	12,000	-0.05 ▼	-0.42	12,000	12,000	11,950	130	1,560,000
14/12/2018	12,000	-0.05 ▼	-0.42	12,000	12,000	11,950	130	1,560,000
13/12/2018	12,000	0.30 ▲	2.50	11,700	12,000	12,000	30	360,000
12/12/2018	11,700	-0.30 ▼	-2.56	12,000	11,700	11,700	10	117,000
11/12/2018	12,000	-0.30 ▼	-2.50	12,000	12,000	11,700	70	840,000
09/12/2018	12,000	0.30 ▲	2.50	11,700	12,000	12,000	10	120,000
07/12/2018	12,000	0.30 ▲	2.50	11,700	12,000	12,000	10	120,000
06/12/2018	11,700	0.70 ▲	5.98	11,000	11,700	11,700	10	117,000
05/12/2018	11,000	-0.70 ▼	-6.36	11,700	12,000	11,000	3,860	42,460,000
04/12/2018	11,700	0.00 ■■	0.00	11,700	11,700	11,700	8,300	97,110,000
03/12/2018	11,700	0.30 ▲	2.56	11,700	12,000	11,700	10,160	118,872,000
30/11/2018	11,700	0.00 ■■	0.00	11,700	11,700	11,700	3,900	45,630,000
29/11/2018	11,700	0.00 ■■	0.00	11,700	11,700	11,700	5,100	59,670,000
28/11/2018	11,700	-0.20 ▼	-1.71	11,700	11,700	11,500	4,450	52,065,000
27/11/2018	11,700	-0.30 ▼	-2.56	12,000	11,700	11,700	2,500	29,250,000
26/11/2018	12,000	0.30 ▲	2.50	11,700	12,000	11,700	2,030	24,360,000
23/11/2018	11,700	0.00 ■■	0.00	11,700	11,700	11,700	110	1,287,000
22/11/2018	11,700	0.10 ▲	0.85	11,700	11,800	11,700	4,600	53,820,000
21/11/2018	11,700	-0.10 ▼	-0.85	11,700	11,800	11,600	3,460	40,482,000
20/11/2018	11,700	-0.20 ▼	-1.71	11,700	11,700	11,500	3,970	46,449,000
19/11/2018	11,700	0.50 ▲	4.27	11,700	12,200	11,650	5,360	62,712,000
18/11/2018	11,700	0.05 ▲	0.43	11,650	11,700	11,700	2,840	33,228,000
16/11/2018	11,700	0.05 ▲	0.43	11,650	11,700	11,700	2,840	33,228,000
15/11/2018	11,650	-0.35 ▼	-3.00	12,000	12,150	11,600	8,810	102,636,500
14/11/2018	12,000	0.30 ▲	2.50	11,700	12,100	11,700	12,820	153,840,000
13/11/2018	11,700	0.30 ▲	2.56	11,700	12,000	11,500	9,780	114,426,000
12/11/2018	11,700	-0.50 ▼	-4.27	12,200	12,150	11,700	360	4,212,000
10/11/2018	12,200	0.30 ▲	2.46	11,900	12,200	12,200	10	122,000
09/11/2018	12,200	0.30 ▲	2.46	11,900	12,200	12,200	10	122,000
07/11/2018	11,900	-0.10 ▼	-0.84	12,000	12,000	11,550	3,980	47,362,000
06/11/2018	12,000	0.15 ▲	1.25	11,850	12,000	11,900	100	1,200,000
01/11/2018	11,850	0.00 ■■	0.00	11,850	11,850	11,850	400	4,740,000
31/10/2018	11,850	0.00 ■■	0.00	11,850	11,850	11,850	400	4,740,000
26/10/2018	11,850	-0.50 ▼	-4.22	11,850	11,900	11,150	5,430	64,345,500
24/10/2018	11,850	-0.55 ▼	-4.64	11,850	11,850	11,300	20	237,000
23/10/2018	11,850	-0.55 ▼	-4.64	11,850	11,850	11,300	20	237,000
21/10/2018	11,850	-0.05 ▼	-0.42	11,900	11,850	11,850	20	237,000
19/10/2018	11,850	-0.05 ▼	-0.42	11,900	11,850	11,850	20	237,000
18/10/2018	11,900	-0.20 ▼	-1.68	12,100	11,900	11,400	10,420	123,998,000
17/10/2018	12,100	-0.10 ▼	-0.83	12,200	12,100	11,400	10,630	128,623,000
16/10/2018	12,200	0.65 ▲	5.33	11,550	12,300	11,000	330	4,026,000
15/10/2018	11,550	-0.85 ▼	-7.36	12,400	11,900	11,550	3,150	36,382,500
14/10/2018	12,400	-0.10 ▼	-0.81	12,500	12,400	11,650	220	2,728,000
12/10/2018	12,400	-0.10 ▼	-0.81	12,500	12,400	11,650	220	2,728,000
11/10/2018	12,500	0.05 ▲	0.40	12,450	12,600	11,850	3,300	41,250,000
10/10/2018	12,500	0.05 ▲	0.40	12,450	12,600	11,850	3,300	41,250,000
09/10/2018	12,450	-0.15 ▼	-1.20	12,600	12,450	11,850	160	1,992,000
05/10/2018	12,600	-0.50 ▼	-3.97	12,600	12,600	12,100	3,810	48,006,000
04/10/2018	12,600	-0.50 ▼	-3.97	12,600	12,600	12,100	3,810	48,006,000
03/10/2018	12,600	-0.20 ▼	-1.59	12,800	12,600	12,000	2,570	32,382,000
02/10/2018	12,800	0.40 ▲	3.13	12,400	12,900	12,050	1,140	14,592,000
01/10/2018	12,400	-0.30 ▼	-2.42	12,700	12,400	12,150	4,010	49,724,000
29/09/2018	12,700	-0.30 ▼	-2.36	13,000	13,000	12,100	7,980	101,346,000
28/09/2018	12,700	-0.30 ▼	-2.36	13,000	13,000	12,100	7,980	101,346,000
25/09/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	10,580	137,540,000
24/09/2018	13,000	0.20 ▲	1.54	12,800	13,000	12,050	20	260,000
21/09/2018	12,800	0.00 ■■	0.00	12,800	12,800	12,800	500	6,400,000
20/09/2018	12,800	0.25 ▲	1.95	12,550	13,100	12,800	630	8,064,000
19/09/2018	12,550	-0.55 ▼	-4.38	13,100	13,100	12,550	80	1,004,000
18/09/2018	13,100	0.30 ▲	2.29	12,800	13,500	13,000	180	2,358,000
17/09/2018	12,800	0.00 ■■	0.00	12,800	12,800	12,800	300	3,840,000
14/09/2018	12,800	0.35 ▲	2.73	12,450	13,100	12,800	690	8,832,000
13/09/2018	12,450	-0.75 ▼	-6.02	13,200	13,200	12,450	410	5,104,500
12/09/2018	13,200	0.20 ▲	1.52	13,000	13,200	13,200	360	4,752,000
11/09/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	10	130,000
10/09/2018	13,000	0.05 ▲	0.38	12,950	13,000	12,950	2,840	36,920,000
07/09/2018	12,950	0.60 ▲	4.63	12,350	12,950	12,950	10	129,500
06/09/2018	12,350	0.15 ▲	1.21	12,200	12,350	12,200	3,200	39,520,000
05/09/2018	12,200	-0.75 ▼	-6.15	12,950	13,450	12,200	3,210	39,162,000
31/08/2018	12,950	-0.50 ▼	-3.86	13,450	13,200	12,950	4,800	62,160,000
29/08/2018	13,450	-0.15 ▼	-1.12	13,600	13,450	12,850	9,600	129,120,000
28/08/2018	13,600	-0.20 ▼	-1.47	13,800	13,600	12,850	25,020	340,272,000
27/08/2018	13,800	0.40 ▲	2.90	13,400	13,800	13,800	10	138,000
24/08/2018	13,400	0.20 ▲	1.49	13,200	13,400	13,400	30	402,000
23/08/2018	13,200	0.10 ▲	0.76	13,100	13,200	13,100	1,800	23,760,000
22/08/2018	13,100	-0.80 ▼	-6.11	13,900	13,500	13,100	2,500	32,750,000
21/08/2018	13,900	-1.00 ▼	-7.19	14,900	14,000	13,900	80	1,112,000
19/08/2018	14,900	-0.10 ▼	-0.67	15,000	14,900	14,900	10	149,000
17/08/2018	14,900	-0.10 ▼	-0.67	15,000	14,900	14,900	10	149,000
04/08/2018	15,000	0.15 ▲	1.00	14,850	15,000	15,000	10	150,000
03/08/2018	15,000	0.15 ▲	1.00	14,850	15,000	15,000	10	150,000
31/07/2018	14,850	0.85 ▲	5.72	14,000	14,850	14,850	30	445,500
30/07/2018	14,000	-0.70 ▼	-5.00	14,700	14,000	14,000	10	140,000
28/07/2018	14,700	-0.10 ▼	-0.68	14,800	14,700	14,700	10	147,000
27/07/2018	14,700	-0.10 ▼	-0.68	14,800	14,700	14,700	10	147,000
23/07/2018	14,800	0.90 ▲	6.08	13,900	14,800	14,800	10	148,000
19/07/2018	13,900	0.90 ▲	6.47	13,000	13,900	13,900	150	2,085,000
18/07/2018	13,000	-0.90 ▼	-6.92	13,900	13,000	13,000	50	650,000
17/07/2018	13,900	-1.00 ▼	-7.19	14,900	13,900	13,900	220	3,058,000
06/07/2018	14,900	0.90 ▲	6.04	14,000	14,900	14,850	60	894,000
05/07/2018	14,000	0.85 ▲	6.07	14,000	14,850	14,000	310	4,340,000
04/07/2018	14,000	0.55 ▲	3.93	13,450	14,000	14,000	0	0
03/07/2018	13,450	0.15 ▲	1.12	13,300	14,200	13,450	120	1,614,000
02/07/2018	13,300	-0.70 ▼	-5.26	14,000	14,950	13,300	20	266,000
29/06/2018	14,000	-0.90 ▼	-6.43	14,000	0	0	20	280,000
28/06/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	10	140,000
27/06/2018	14,000	-0.85 ▼	-6.07	14,850	14,000	14,000	380	5,320,000
26/06/2018	14,850	0.95 ▲	6.40	13,900	14,850	14,850	10	148,500
25/06/2018	13,900	-1.00 ▼	-7.19	14,900	13,900	13,900	390	5,421,000
22/06/2018	13,900	-1.00 ▼	-7.19	14,900	13,900	13,900	390	5,421,000
21/06/2018	14,900	0.00 ■■	0.00	14,900	14,900	14,900	350	5,215,000
20/06/2018	14,900	0.00 ■■	0.00	14,900	14,900	14,900	350	5,215,000
19/06/2018	14,900	-0.05 ▼	-0.34	14,950	14,950	14,900	70	1,043,000
11/06/2018	14,950	0.95 ▲	6.35	14,000	14,950	14,950	520	7,774,000
08/06/2018	14,000	-0.40 ▼	-2.86	14,400	14,000	13,400	410	5,740,000
07/06/2018	14,400	0.90 ▲	6.25	13,500	14,400	14,400	10	144,000
05/06/2018	13,500	-0.60 ▼	-4.44	14,100	13,500	13,500	80	1,080,000
04/06/2018	14,100	0.60 ▲	4.26	13,500	14,200	14,000	40	564,000
01/06/2018	13,500	-0.50 ▼	-3.70	14,000	13,500	13,500	20	270,000
31/05/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	10	140,000
30/05/2018	14,000	0.15 ▲	1.07	13,850	14,000	14,000	70	980,000
29/05/2018	13,850	0.85 ▲	6.14	13,000	13,850	12,100	200	2,770,000
28/05/2018	13,000	-0.25 ▼	-1.92	13,250	13,000	13,000	150	1,950,000
25/05/2018	13,250	0.70 ▲	5.28	13,250	13,950	13,250	40	530,000
24/05/2018	13,250	0.05 ▲	0.38	13,200	13,250	13,250	110	1,457,500
22/05/2018	13,200	-0.10 ▼	-0.76	13,300	13,200	13,200	110	1,452,000
21/05/2018	13,300	0.25 ▲	1.88	13,050	13,950	13,300	110	1,463,000
18/05/2018	13,050	-0.65 ▼	-4.98	13,700	13,500	13,050	510	6,655,500
17/05/2018	13,700	-0.90 ▼	-6.57	14,600	13,700	13,600	950	13,015,000
16/05/2018	14,600	0.20 ▲	1.37	14,400	14,600	14,600	10	146,000
15/05/2018	14,400	0.45 ▲	3.13	13,950	14,500	13,050	8,090	116,496,000
14/05/2018	14,400	0.45 ▲	3.13	13,950	14,500	13,050	8,090	116,496,000
11/05/2018	13,950	0.05 ▲	0.36	13,900	13,950	13,900	20	279,000
10/05/2018	13,900	-0.10 ▼	-0.72	14,000	13,900	13,900	10	139,000
09/05/2018	14,000	-0.60 ▼	-4.29	14,600	14,000	14,000	30	420,000
04/05/2018	14,600	0.90 ▲	6.16	13,700	14,600	13,700	100	1,460,000
03/05/2018	13,700	-0.30 ▼	-2.19	14,000	13,700	13,700	20	274,000
02/05/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	110	1,540,000
24/04/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	60	840,000
23/04/2018	14,000	0.10 ▲	0.71	14,000	14,100	14,000	5,500	77,000,000
19/04/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	1,520	21,280,000
18/04/2018	14,000	-0.95 ▼	-6.79	14,950	14,000	14,000	600	8,400,000
11/04/2018	14,600	0.10 ▲	0.68	14,500	15,000	14,500	1,820	26,572,000
09/04/2018	14,500	0.50 ▲	3.45	14,000	14,900	14,000	350	5,075,000
06/04/2018	14,000	-1.00 ▼	-7.14	15,000	15,000	14,000	5,050	70,700,000
03/04/2018	15,000	-0.20 ▼	-1.33	15,200	15,000	15,000	10	150,000
28/03/2018	15,200	0.70 ▲	4.61	14,500	15,200	15,200	10	152,000
26/03/2018	14,500	0.50 ▲	3.45	14,000	14,500	14,500	10	145,000
22/03/2018	14,000	-14.00 ▼	-100.00	14,000	14,000	14,000	70	980,000
21/03/2018	14,000	-1.00 ▼	-7.14	14,050	14,500	14,000	1,260	17,640,000
20/03/2018	14,050	-0.95 ▼	-6.76	15,000	14,700	14,050	70	983,500
16/03/2018	15,000	-0.20 ▼	-1.33	15,200	15,000	14,200	510	7,650,000
15/03/2018	15,200	0.75 ▲	4.93	14,450	15,400	14,000	1,760	26,752,000
14/03/2018	14,450	-0.05 ▼	-0.35	14,500	14,500	14,000	1,140	16,473,000
13/03/2018	14,500	-0.50 ▼	-3.45	15,000	15,000	14,100	1,940	28,130,000
12/03/2018	15,000	-0.20 ▼	-1.33	15,200	14,600	14,600	4,150	62,250,000
09/03/2018	14,600	-0.60 ▼	-4.11	15,200	14,600	14,600	10	146,000
06/03/2018	15,200	0.20 ▲	1.32	15,000	15,200	15,200	430	6,536,000
05/03/2018	15,000	-0.40 ▼	-2.67	15,400	15,400	15,000	30	450,000
02/03/2018	15,400	0.90 ▲	5.84	14,500	15,500	15,400	3,220	49,588,000
01/03/2018	15,400	0.90 ▲	5.84	14,500	15,500	15,400	3,220	49,588,000
28/02/2018	14,500	0.50 ▲	3.45	14,000	14,500	14,500	120	1,740,000
27/02/2018	14,000	-0.60 ▼	-4.29	14,600	14,600	14,000	400	5,600,000
26/02/2018	14,600	-0.20 ▼	-1.37	14,800	15,100	14,200	8,030	117,238,000
23/02/2018	14,800	0.00 ■■	0.00	14,800	14,800	14,800	150	2,220,000
22/02/2018	14,800	-0.20 ▼	-1.35	15,000	14,800	14,800	1,800	26,640,000
07/02/2018	15,000	-0.90 ▼	-6.00	15,900	15,000	14,800	1,400	21,000,000
02/02/2018	16,000	0.90 ▲	5.63	15,000	15,900	15,900	100	1,600,000
01/02/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1,200	18,000,000
30/01/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1,400	21,000,000
29/01/2018	15,000	-0.80 ▼	-5.33	15,800	15,000	14,800	2,810	42,150,000
16/01/2018	15,800	0.40 ▲	2.53	15,400	15,800	15,800	10	158,000
15/01/2018	15,400	0.40 ▲	2.60	15,000	15,400	15,400	10	154,000
11/01/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	10	150,000
10/01/2018	15,000	0.40 ▲	2.67	14,600	15,000	15,000	10	150,000
09/01/2018	14,600	-0.90 ▼	-6.16	15,500	14,600	14,600	3,570	52,122,000
05/01/2018	15,500	0.55 ▲	3.55	14,950	15,500	14,950	110	1,705,000
04/01/2018	14,950	0.00 ■■	0.00	14,950	14,950	14,900	40	598,000
03/01/2018	14,950	0.10 ▲	0.67	14,850	14,950	14,000	1,020	15,249,000
02/01/2018	14,850	-0.05 ▼	-0.34	14,900	14,850	14,850	100	1,485,000
29/12/2017	14,900	0.10 ▲	0.67	14,800	14,900	14,050	60	894,000
28/12/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	1,600	22,400,000
26/12/2017	13,950	-1.00 ▼	-7.17	15,000	14,100	14,000	350	4,882,500
18/12/2017	15,000	0.20 ▲	1.33	14,800	15,000	15,000	10	150,000
12/12/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
11/12/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
08/12/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
07/12/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	90	1,332,000
06/12/2017	14,800	0.00 ■■	0.00	14,500	14,800	14,000	1,200	17,760,000
05/12/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	900	13,320,000
04/12/2017	14,800	-0.20 ▼	-1.33	14,500	14,800	14,500	880	13,024,000
01/12/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	10	150,000
30/11/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
29/11/2017	15,000	0.00 ■■	0.00	14,500	15,000	14,500	20	300,000
28/11/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
27/11/2017	15,000	-0.50 ▼	-3.23	15,000	15,000	14,600	110	1,650,000
24/11/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
23/11/2017	15,500	0.50 ▲	3.33	14,600	15,500	14,600	3,110	48,205,000
22/11/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	200	3,000,000
21/11/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
20/11/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
17/11/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	420	6,300,000
16/11/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	410	6,150,000
15/11/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	90	1,350,000
14/11/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
13/11/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
10/11/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	290	4,350,000
09/11/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
08/11/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	20	300,000
07/11/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	300	4,500,000
06/11/2017	15,000	0.00 ■■	0.00	15,400	15,400	15,000	10,130	151,950,000
03/11/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
02/11/2017	15,000	-0.50 ▼	-3.23	15,000	15,000	15,000	520	7,800,000
01/11/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
31/10/2017	15,500	0.50 ▲	3.33	15,000	15,500	15,000	100	1,550,000
30/10/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
27/10/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
26/10/2017	15,000	-0.50 ▼	-3.23	15,000	15,000	15,000	100	1,500,000
25/10/2017	15,500	1.00 ▲	6.90	15,500	15,500	15,500	340	5,270,000
24/10/2017	14,500	-1.00 ▼	-6.45	16,550	16,550	14,500	11,270	163,415,000
23/10/2017	15,500	0.40 ▲	2.65	15,500	15,500	15,000	130	2,015,000
20/10/2017	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
19/10/2017	15,100	-0.30 ▼	-1.95	15,000	15,200	15,000	1,110	16,761,000
18/10/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	100	1,540,000
17/10/2017	15,400	-0.10 ▼	-0.65	15,400	15,500	15,400	12,100	186,340,000
16/10/2017	15,500	-0.20 ▼	-1.27	15,500	15,500	15,500	25,500	395,250,000
13/10/2017	15,700	0.10 ▲	0.64	15,000	15,700	15,000	4,700	73,790,000
12/10/2017	15,600	-0.10 ▼	-0.64	15,700	15,700	15,600	4,050	63,180,000
11/10/2017	15,700	0.10 ▲	0.64	15,600	15,700	15,600	9,000	141,300,000
10/10/2017	15,600	0.10 ▲	0.65	15,500	15,600	15,500	3,260	50,856,000
09/10/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	3,190	49,445,000
06/10/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	1,000	15,500,000
05/10/2017	15,500	0.45 ▲	2.99	15,500	15,500	15,500	230	3,565,000
04/10/2017	15,050	-0.90 ▼	-5.64	15,050	15,050	15,050	30	451,500
03/10/2017	15,950	0.00 ■■	0.00	15,950	15,950	15,950	0	0
02/10/2017	15,950	-1.15 ▼	-6.73	15,950	15,950	15,950	80	1,276,000
29/09/2017	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
28/09/2017	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
27/09/2017	17,100	1.10 ▲	6.88	15,000	17,100	15,000	20,590	352,089,000
26/09/2017	16,000	0.60 ▲	3.90	16,000	16,000	16,000	10	160,000
25/09/2017	15,400	-1.15 ▼	-6.95	15,400	15,400	15,400	30	462,000
22/09/2017	16,550	1.05 ▲	6.77	14,450	16,550	14,450	4,430	73,316,500
21/09/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
20/09/2017	15,500	0.00 ■■	0.00	15,400	15,500	15,400	8,650	134,075,000
19/09/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,450	1,510	23,405,000
18/09/2017	15,500	-0.50 ▼	-3.12	15,600	15,600	15,500	550	8,525,000
15/09/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
14/09/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
13/09/2017	16,000	0.75 ▲	4.92	16,000	16,000	16,000	100	1,600,000
12/09/2017	15,250	-0.15 ▼	-0.97	15,250	15,250	15,250	110	1,677,500
11/09/2017	15,400	-1.15 ▼	-6.95	15,400	15,400	15,400	6,050	93,170,000
08/09/2017	16,550	0.00 ■■	0.00	15,500	16,550	15,500	9,050	149,777,500
07/09/2017	16,550	1.05 ▲	6.77	15,500	16,550	15,500	12,360	204,558,000
06/09/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	5,210	80,755,000
05/09/2017	15,500	-0.10 ▼	-0.64	15,500	15,600	15,500	13,000	201,500,000
01/09/2017	15,600	-0.10 ▼	-0.64	15,600	15,600	15,600	1,000	15,600,000
31/08/2017	15,700	0.10 ▲	0.64	15,500	15,700	15,500	3,010	47,257,000
30/08/2017	15,600	0.00 ■■	0.00	15,000	15,600	15,000	11,000	171,600,000
29/08/2017	15,600	0.70 ▲	4.70	15,500	15,600	15,500	1,790	27,924,000
28/08/2017	14,900	-1.10 ▼	-6.88	16,000	16,200	14,900	1,410	21,009,000
25/08/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	350	5,600,000
24/08/2017	16,000	0.50 ▲	3.23	15,400	16,000	15,400	15,100	241,600,000
23/08/2017	15,500	-0.50 ▼	-3.12	17,000	17,000	15,300	22,000	341,000,000
22/08/2017	16,000	0.85 ▲	5.61	15,300	16,000	15,200	9,050	144,800,000
21/08/2017	15,150	-0.85 ▼	-5.31	15,200	15,200	15,150	18,250	276,487,500
18/08/2017	16,000	1.00 ▲	6.67	15,200	16,000	15,000	27,520	440,320,000
17/08/2017	15,000	-0.50 ▼	-3.23	15,000	15,000	14,500	6,340	95,100,000
16/08/2017	15,500	-0.70 ▼	-4.32	15,800	15,800	15,300	9,440	146,320,000
15/08/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
14/08/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
11/08/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	400	6,480,000
10/08/2017	16,200	0.10 ▲	0.62	16,500	16,500	16,200	1,800	29,160,000
09/08/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
08/08/2017	16,100	0.10 ▲	0.63	16,100	16,100	16,100	60	966,000
07/08/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
04/08/2017	16,000	-0.50 ▼	-3.03	16,500	16,500	16,000	1,010	16,160,000
03/08/2017	16,500	0.00 ■■	0.00	17,000	17,000	16,500	300	4,950,000
02/08/2017	16,500	0.20 ▲	1.23	16,500	16,500	16,500	100	1,650,000
01/08/2017	16,300	-0.10 ▼	-0.61	16,300	16,300	16,300	1,000	16,300,000
31/07/2017	16,400	0.80 ▲	5.13	16,300	16,400	14,600	520	8,528,000
28/07/2017	15,600	0.00 ■■	0.00	15,600	15,600	15,600	0	0
27/07/2017	15,600	0.00 ■■	0.00	15,600	15,600	15,600	0	0
26/07/2017	15,600	0.20 ▲	1.30	16,450	16,450	15,600	4,910	76,596,000
25/07/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
24/07/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
21/07/2017	15,400	-1.10 ▼	-6.67	17,650	17,650	15,400	20	308,000
20/07/2017	16,500	-0.10 ▼	-0.60	16,500	16,500	16,500	25,000	412,500,000
19/07/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	650	10,790,000
18/07/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
17/07/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	500	8,300,000
14/07/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	7,500	124,500,000
13/07/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	1,750	29,050,000
12/07/2017	16,600	0.95 ▲	6.07	15,550	16,600	15,550	7,380	122,508,000
11/07/2017	15,650	-1.15 ▼	-6.85	15,650	15,650	15,650	500	7,825,000
10/07/2017	16,800	0.95 ▲	5.99	16,800	16,800	16,800	500	8,400,000
07/07/2017	15,850	-1.15 ▼	-6.76	15,850	15,850	15,850	500	7,925,000
06/07/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
05/07/2017	17,000	0.00 ■■	0.00	16,500	17,000	16,500	1,050	17,850,000
04/07/2017	17,000	0.55 ▲	3.34	17,000	17,000	17,000	240	4,080,000
03/07/2017	16,450	1.05 ▲	6.82	15,400	16,450	14,500	10,620	174,699,000
30/06/2017	15,400	-0.85 ▼	-5.23	15,400	15,400	15,400	10	154,000
29/06/2017	16,250	-1.00 ▼	-5.80	16,500	16,500	16,250	15,010	243,912,500
28/06/2017	17,250	1.10 ▲	6.81	15,050	17,250	15,050	13,620	234,945,000
27/06/2017	16,150	-0.90 ▼	-5.28	16,150	16,150	16,150	800	12,920,000
26/06/2017	17,050	1.05 ▲	6.56	16,200	17,050	16,200	18,810	320,710,500
23/06/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	600	9,600,000
22/06/2017	16,000	0.90 ▲	5.96	16,150	16,150	16,000	19,500	312,000,000
21/06/2017	15,100	-1.05 ▼	-6.50	17,250	17,250	15,100	39,650	598,715,000
20/06/2017	16,150	1.05 ▲	6.95	15,550	16,150	15,200	25,300	408,595,000
19/06/2017	15,100	-0.90 ▼	-5.62	15,700	17,100	15,000	35,030	528,953,000
16/06/2017	16,000	0.95 ▲	6.31	15,050	16,000	15,050	31,920	510,720,000
15/06/2017	15,050	0.40 ▲	2.73	15,000	15,050	14,550	37,500	564,375,000
14/06/2017	14,650	-0.35 ▼	-2.33	15,050	15,050	14,650	24,700	361,855,000
13/06/2017	15,000	0.90 ▲	6.38	15,000	15,050	14,550	27,890	418,350,000
12/06/2017	14,100	0.00 ■■	0.00	14,950	15,000	14,100	30,710	433,011,000
09/06/2017	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
08/06/2017	14,100	0.05 ▲	0.36	14,500	15,000	14,100	10,820	152,562,000
07/06/2017	14,050	0.05 ▲	0.36	14,900	14,900	14,050	7,100	99,755,000
06/06/2017	14,000	0.20 ▲	1.45	14,500	14,600	14,000	5,050	70,700,000
05/06/2017	13,800	-0.20 ▼	-1.43	13,200	14,900	13,200	15,260	210,588,000
02/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
01/06/2017	14,000	0.20 ▲	1.45	14,750	14,750	14,000	7,410	103,740,000
31/05/2017	13,800	0.55 ▲	4.15	13,800	13,800	13,800	10	138,000
30/05/2017	13,250	0.00 ■■	0.00	13,250	13,250	13,250	0	0
29/05/2017	13,250	-0.55 ▼	-3.99	14,700	14,750	13,250	8,600	113,950,000
26/05/2017	13,800	-0.30 ▼	-2.13	14,600	14,700	13,800	36,620	505,356,000
25/05/2017	14,100	0.00 ■■	0.00	14,100	14,100	14,100	2,930	41,313,000
24/05/2017	14,100	-0.05 ▼	-0.35	14,100	14,100	14,100	5,000	70,500,000
23/05/2017	14,150	0.00 ■■	0.00	14,150	14,150	14,150	0	0
22/05/2017	14,150	0.00 ■■	0.00	14,150	14,150	14,150	60	849,000
19/05/2017	14,150	-0.45 ▼	-3.08	14,600	14,600	14,150	23,150	327,572,500
18/05/2017	14,600	0.75 ▲	5.42	14,800	14,800	14,200	18,010	262,946,000
17/05/2017	13,850	-0.70 ▼	-4.81	15,000	15,000	13,850	3,730	51,660,500
16/05/2017	14,550	0.95 ▲	6.99	14,550	14,550	14,550	30	436,500
15/05/2017	13,600	0.05 ▲	0.37	14,000	14,000	13,600	3,470	47,192,000
09/05/2017	13,550	0.45 ▲	3.44	13,950	14,000	13,300	28,100	380,755,000
08/05/2017	13,100	0.05 ▲	0.38	13,850	13,900	12,800	6,920	90,652,000
05/05/2017	13,050	0.35 ▲	2.76	13,550	13,550	13,000	20,650	269,482,500
04/05/2017	12,700	0.00 ■■	0.00	13,550	13,550	12,700	21,730	275,971,000
03/05/2017	12,700	0.00 ■■	0.00	12,000	13,550	12,000	22,510	285,877,000
28/04/2017	12,700	0.00 ■■	0.00	13,500	13,550	12,700	14,810	188,087,000
27/04/2017	12,700	-0.30 ▼	-2.31	13,000	13,500	12,700	5,510	69,977,000
26/04/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
25/04/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
24/04/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
21/04/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1,050	13,650,000
20/04/2017	13,000	0.40 ▲	3.17	13,000	13,000	13,000	10	130,000
19/04/2017	12,600	0.00 ■■	0.00	12,600	12,600	12,600	20	252,000
18/04/2017	12,600	-0.80 ▼	-5.97	12,600	12,600	12,600	1,030	12,978,000
17/04/2017	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
14/04/2017	13,400	-0.10 ▼	-0.74	13,400	13,400	13,400	90	1,206,000
13/04/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,500	2,500	33,750,000
12/04/2017	13,500	-0.30 ▼	-2.17	13,600	13,600	13,500	3,200	43,200,000
11/04/2017	13,800	-0.15 ▼	-1.08	14,650	14,750	13,800	43,670	602,646,000
10/04/2017	13,950	0.40 ▲	2.95	13,550	13,950	13,550	2,030	28,318,500
07/04/2017	13,550	0.00 ■■	0.00	13,550	13,550	13,550	20	271,000
05/04/2017	13,550	0.85 ▲	6.69	12,100	13,550	12,100	27,000	365,850,000
04/04/2017	12,700	0.75 ▲	6.28	11,150	12,750	11,150	3,790	48,133,000
03/04/2017	11,950	-0.75 ▼	-5.91	12,550	13,550	11,950	20,480	244,736,000
31/03/2017	12,700	0.60 ▲	4.96	12,000	12,900	11,600	19,450	247,015,000
30/03/2017	12,100	-0.90 ▼	-6.92	12,200	12,200	12,100	160	1,936,000
29/03/2017	13,000	0.85 ▲	7.00	12,150	13,000	12,100	38,800	504,400,000
28/03/2017	12,150	0.75 ▲	6.58	12,150	12,150	12,150	27,550	334,732,500
27/03/2017	11,400	0.05 ▲	0.44	11,400	11,400	11,400	20	228,000
24/03/2017	11,350	0.00 ■■	0.00	11,350	11,350	11,350	0	0
23/03/2017	11,350	0.00 ■■	0.00	11,350	11,400	11,350	140	1,589,000
22/03/2017	11,350	0.00 ■■	0.00	11,350	11,350	11,350	90	1,021,500
21/03/2017	11,350	0.00 ■■	0.00	11,350	11,350	11,350	0	0
20/03/2017	11,350	0.35 ▲	3.18	11,300	11,350	11,300	20	227,000
17/03/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
16/03/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
15/03/2017	11,000	0.00 ■■	0.00	11,500	11,750	11,000	3,020	33,220,000
14/03/2017	11,000	-0.10 ▼	-0.90	11,000	11,000	11,000	20	220,000
13/03/2017	11,100	0.50 ▲	4.72	11,000	11,100	11,000	130	1,443,000
10/03/2017	10,600	-0.15 ▼	-1.40	11,500	11,500	10,100	8,100	85,860,000
09/03/2017	10,750	-0.75 ▼	-6.52	11,750	11,750	10,750	7,020	75,465,000
08/03/2017	11,500	0.45 ▲	4.07	11,500	11,500	11,500	10	115,000
07/03/2017	11,050	-0.15 ▼	-1.34	11,050	11,050	11,050	40	442,000
06/03/2017	11,200	-0.25 ▼	-2.18	11,500	11,500	11,200	90	1,008,000
03/03/2017	11,450	0.00 ■■	0.00	10,900	11,450	10,900	20	229,000
02/03/2017	11,450	0.45 ▲	4.09	11,550	11,550	11,050	2,430	27,823,500
01/03/2017	11,000	0.10 ▲	0.92	11,300	11,500	10,900	8,330	91,630,000
28/02/2017	10,900	-0.15 ▼	-1.36	10,900	10,900	10,900	60	654,000
27/02/2017	11,050	0.00 ■■	0.00	11,050	11,050	11,050	0	0
24/02/2017	11,050	0.00 ■■	0.00	11,050	11,050	11,050	0	0
23/02/2017	11,050	0.05 ▲	0.45	11,000	11,050	11,000	150	1,657,500
22/02/2017	11,000	0.10 ▲	0.92	11,000	11,000	11,000	3,030	33,330,000
21/02/2017	10,900	-0.80 ▼	-6.84	11,650	12,000	10,850	1,340	14,606,000
20/02/2017	12,350	-0.10 ▼	-0.80	12,400	12,400	12,350	980	12,103,000
17/02/2017	12,450	-0.20 ▼	-1.58	12,450	12,450	12,450	100	1,245,000
16/02/2017	12,650	0.65 ▲	5.42	12,000	12,650	12,000	160	2,024,000
15/02/2017	12,000	-0.30 ▼	-2.44	12,300	12,300	11,700	2,370	28,440,000
14/02/2017	12,300	0.00 ■■	0.00	12,200	12,300	12,200	150	1,845,000
13/02/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	210	2,583,000
10/02/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
09/02/2017	12,300	0.30 ▲	2.50	12,300	12,300	12,300	60	738,000
08/02/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	2,700	32,400,000
07/02/2017	12,000	0.40 ▲	3.45	12,000	12,000	12,000	1,370	16,440,000
06/02/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
03/02/2017	11,600	-0.40 ▼	-3.33	12,000	12,000	11,600	40	464,000
02/02/2017	12,000	0.50 ▲	4.35	12,000	12,000	12,000	1,070	12,840,000
25/01/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
24/01/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
23/01/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	3,010	34,615,000
20/01/2017	11,500	0.30 ▲	2.68	11,500	11,500	11,500	2,090	24,035,000
19/01/2017	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
18/01/2017	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
17/01/2017	11,200	-0.80 ▼	-6.67	11,200	11,200	11,200	1,210	13,552,000
16/01/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
13/01/2017	12,000	0.50 ▲	4.35	12,000	12,000	12,000	5,000	60,000,000
12/01/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	260	2,990,000
11/01/2017	11,500	0.75 ▲	6.98	11,500	11,500	11,500	1,320	15,180,000
10/01/2017	10,750	-0.80 ▼	-6.93	10,750	10,750	10,750	10	107,500
09/01/2017	11,550	0.00 ■■	0.00	11,550	11,550	11,550	0	0
06/01/2017	11,550	-0.85 ▼	-6.85	11,550	11,550	11,550	700	8,085,000
05/01/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
04/01/2017	12,400	-0.05 ▼	-0.40	12,400	12,400	12,400	10	124,000
03/01/2017	12,450	0.45 ▲	3.75	12,450	12,450	12,450	10	124,500
30/12/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
29/12/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
28/12/2016	12,000	-0.55 ▼	-4.38	12,000	12,000	12,000	10	120,000
27/12/2016	12,550	0.00 ■■	0.00	12,550	12,550	12,550	0	0
26/12/2016	12,550	0.80 ▲	6.81	12,550	12,550	12,550	60	753,000
23/12/2016	11,750	0.75 ▲	6.82	11,750	11,750	10,400	6,030	70,852,500
22/12/2016	11,000	0.40 ▲	3.77	11,000	11,000	11,000	2,250	24,750,000
21/12/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
20/12/2016	10,600	-0.70 ▼	-6.19	11,850	12,000	10,600	3,010	31,906,000
19/12/2016	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
16/12/2016	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
15/12/2016	11,300	0.00 ■■	0.00	11,300	11,300	11,300	3,100	35,030,000
14/12/2016	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
13/12/2016	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
12/12/2016	11,300	-0.85 ▼	-7.00	11,300	11,300	11,300	20	226,000
09/12/2016	12,150	0.45 ▲	3.85	12,150	12,150	12,150	10	121,500
08/12/2016	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
07/12/2016	11,700	0.70 ▲	6.36	11,750	11,750	10,300	6,110	71,487,000
06/12/2016	11,000	0.70 ▲	6.80	11,000	11,000	11,000	10	110,000
05/12/2016	10,300	-0.70 ▼	-6.36	10,300	10,300	10,300	10	103,000
02/12/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
01/12/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
30/11/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
29/11/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	810	8,910,000
28/11/2016	11,000	-0.75 ▼	-6.38	11,000	11,000	11,000	1,040	11,440,000
25/11/2016	11,750	0.00 ■■	0.00	11,750	11,750	11,750	0	0
24/11/2016	11,750	0.00 ■■	0.00	11,750	11,750	11,750	10	117,500
23/11/2016	11,750	0.75 ▲	6.82	11,500	11,750	11,000	16,040	188,470,000
22/11/2016	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	20	220,000
21/11/2016	11,200	0.10 ▲	0.90	11,200	11,200	11,200	10	112,000
18/11/2016	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
17/11/2016	11,100	0.70 ▲	6.73	10,900	11,100	10,800	3,360	37,296,000
16/11/2016	10,400	0.20 ▲	1.96	10,400	10,400	10,400	10	104,000
15/11/2016	10,200	-0.55 ▼	-5.12	11,500	11,500	10,200	3,530	36,006,000
14/11/2016	10,750	0.00 ■■	0.00	10,750	10,750	10,750	0	0
11/11/2016	10,750	-0.65 ▼	-5.70	11,000	11,900	10,750	1,020	10,965,000
10/11/2016	11,400	0.70 ▲	6.54	11,400	11,400	9,960	16,970	193,458,000
09/11/2016	10,700	-0.70 ▼	-6.14	11,500	11,500	10,700	2,520	26,964,000
08/11/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,400	3,600	41,040,000
07/11/2016	11,400	-0.85 ▼	-6.94	11,400	11,400	11,400	40	456,000
04/11/2016	12,250	0.00 ■■	0.00	12,250	12,250	12,250	0	0
03/11/2016	12,250	0.00 ■■	0.00	12,250	12,250	12,250	0	0
02/11/2016	12,250	0.00 ■■	0.00	12,250	12,250	12,250	70	857,500
01/11/2016	12,250	0.40 ▲	3.38	12,250	12,250	12,250	80	980,000
31/10/2016	11,850	0.00 ■■	0.00	11,850	11,850	11,850	0	0
28/10/2016	11,850	0.00 ■■	0.00	11,850	11,850	11,850	0	0
27/10/2016	11,850	0.75 ▲	6.76	11,100	11,850	11,100	100	1,185,000
26/10/2016	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
25/10/2016	11,100	0.00 ■■	0.00	11,100	11,100	10,450	2,410	26,751,000
24/10/2016	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
21/10/2016	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
20/10/2016	11,100	-0.80 ▼	-6.72	11,100	11,150	11,100	1,030	11,433,000
19/10/2016	11,900	0.75 ▲	6.73	11,900	11,900	11,900	20	238,000
18/10/2016	11,150	-0.80 ▼	-6.69	11,150	11,150	11,150	10	111,500
17/10/2016	11,950	0.40 ▲	3.46	10,800	11,950	10,750	9,610	114,839,500
14/10/2016	11,550	-0.85 ▼	-6.85	11,900	11,900	11,550	3,000	34,650,000
13/10/2016	12,400	0.00 ■■	0.00	11,800	12,400	11,800	2,010	24,924,000
12/10/2016	12,400	0.00 ■■	0.00	11,550	12,400	11,550	1,020	12,648,000
11/10/2016	12,400	0.00 ■■	0.00	11,600	12,400	11,550	50	620,000
10/10/2016	12,400	-0.05 ▼	-0.40	11,600	12,400	11,600	2,060	25,544,000
07/10/2016	12,450	0.55 ▲	4.62	11,100	12,450	11,100	1,030	12,823,500
06/10/2016	11,900	-0.30 ▼	-2.46	11,350	11,900	11,350	3,500	41,650,000
05/10/2016	12,200	0.70 ▲	6.09	11,450	12,200	11,400	1,110	13,542,000
04/10/2016	11,500	0.20 ▲	1.77	10,550	12,000	10,550	1,540	17,710,000
03/10/2016	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
30/09/2016	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
29/09/2016	11,300	0.00 ■■	0.00	11,300	11,300	11,300	390	4,407,000
28/09/2016	11,300	0.00 ■■	0.00	11,300	11,300	10,600	980	11,074,000
27/09/2016	11,300	0.70 ▲	6.60	11,300	11,300	11,300	200	2,260,000
26/09/2016	10,600	-0.75 ▼	-6.61	11,400	11,400	10,600	210	2,226,000
23/09/2016	11,350	-0.85 ▼	-6.97	12,100	12,100	11,350	400	4,540,000
22/09/2016	12,200	-0.10 ▼	-0.81	12,200	12,200	12,200	10	122,000
21/09/2016	12,300	0.00 ■■	0.00	12,300	12,300	12,300	10	123,000
20/09/2016	12,300	0.50 ▲	4.24	12,300	12,300	12,300	50	615,000
19/09/2016	11,800	-0.85 ▼	-6.72	11,800	11,800	11,800	10	118,000
16/09/2016	12,650	-0.25 ▼	-1.94	13,500	13,500	12,000	1,490	18,848,500
15/09/2016	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
14/09/2016	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
13/09/2016	12,900	0.70 ▲	5.74	12,900	12,900	12,900	10	129,000
12/09/2016	12,200	-0.40 ▼	-3.17	12,200	12,200	12,200	20	244,000
09/09/2016	12,600	0.60 ▲	5.00	12,600	12,600	12,600	10	126,000
08/09/2016	12,000	-0.80 ▼	-6.25	12,000	12,000	12,000	10	120,000
07/09/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
06/09/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
05/09/2016	12,800	0.80 ▲	6.67	12,100	12,800	12,100	5,000	64,000,000
01/09/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
31/08/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
30/08/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	10	120,000
29/08/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	2,500	30,000,000
26/08/2016	12,000	0.20 ▲	1.69	12,000	12,000	12,000	10	120,000
25/08/2016	11,800	-0.50 ▼	-4.07	11,800	11,800	11,800	370	4,366,000
24/08/2016	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
23/08/2016	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
22/08/2016	12,300	0.00 ■■	0.00	12,400	12,400	11,500	30	369,000
19/08/2016	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
18/08/2016	12,300	0.00 ■■	0.00	12,300	12,300	12,300	10	123,000
17/08/2016	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
16/08/2016	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
15/08/2016	12,300	0.40 ▲	3.36	11,200	12,300	11,200	20	246,000
12/08/2016	11,900	0.00 ■■	0.00	12,400	11,900	11,900	0	0
11/08/2016	12,400	0.70 ▲	5.98	12,400	12,400	12,400	20	248,000
10/08/2016	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
09/08/2016	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
08/08/2016	11,700	-0.30 ▼	-2.50	11,600	11,700	11,400	1,080	12,636,000
05/08/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	10	120,000
04/08/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	20	240,000
03/08/2016	12,000	-0.50 ▼	-4.00	12,000	12,000	12,000	120	1,440,000
02/08/2016	12,500	0.50 ▲	4.17	12,500	12,500	12,500	10	125,000
01/08/2016	12,000	-0.50 ▼	-4.00	12,000	12,000	12,000	10	120,000
29/07/2016	12,500	0.50 ▲	4.17	12,700	12,700	11,200	1,020	12,750,000
28/07/2016	12,000	0.40 ▲	3.45	12,000	12,000	12,000	10	120,000
27/07/2016	11,600	0.10 ▲	0.87	11,600	11,600	11,600	1,500	17,400,000
26/07/2016	11,500	0.70 ▲	6.48	11,500	11,500	11,400	2,310	26,565,000
25/07/2016	10,800	-0.20 ▼	-1.82	11,000	11,700	10,800	600	6,480,000
22/07/2016	11,000	-0.60 ▼	-5.17	11,000	11,000	11,000	10	110,000
21/07/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
20/07/2016	11,600	0.10 ▲	0.87	11,600	11,600	11,600	230	2,668,000
19/07/2016	11,500	0.50 ▲	4.55	11,400	11,500	11,400	2,200	25,300,000
18/07/2016	11,000	0.20 ▲	1.85	11,200	11,300	11,000	4,150	45,650,000
15/07/2016	10,800	0.20 ▲	1.89	11,200	11,300	10,800	1,020	11,016,000
14/07/2016	10,600	0.10 ▲	0.95	10,600	10,600	10,600	1,000	10,600,000
13/07/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
12/07/2016	10,500	-0.30 ▼	-2.78	10,700	10,700	10,500	2,790	29,295,000
11/07/2016	10,800	0.00 ■■	0.00	10,800	10,800	10,800	750	8,100,000
08/07/2016	10,800	-0.20 ▼	-1.82	10,900	10,900	10,800	1,200	12,960,000
07/07/2016	11,000	0.40 ▲	3.77	11,000	11,000	10,700	1,870	20,570,000
06/07/2016	10,600	-0.30 ▼	-2.75	10,900	10,900	10,600	50	530,000
05/07/2016	10,900	0.40 ▲	3.81	10,900	10,900	10,900	2,730	29,757,000
04/07/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	10	105,000
01/07/2016	10,500	-0.40 ▼	-3.67	10,500	10,500	10,500	1,000	10,500,000
30/06/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
29/06/2016	10,900	-0.10 ▼	-0.91	10,900	10,900	10,900	10	109,000
28/06/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
27/06/2016	11,000	0.30 ▲	2.80	11,000	11,000	11,000	2,000	22,000,000
24/06/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	1,000	10,700,000
23/06/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	2,300	24,610,000
22/06/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	100	1,070,000
21/06/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
20/06/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
17/06/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
16/06/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
15/06/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
14/06/2016	10,700	0.40 ▲	3.88	10,600	10,700	10,600	4,250	45,475,000
13/06/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
10/06/2016	10,300	-0.10 ▼	-0.96	10,300	10,300	10,300	6,000	61,800,000
09/06/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
08/06/2016	10,400	0.20 ▲	1.96	10,400	10,400	10,400	500	5,200,000
07/06/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
06/06/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	80	816,000
03/06/2016	10,200	-0.50 ▼	-4.67	10,700	11,000	10,200	1,590	16,218,000
02/06/2016	10,700	0.10 ▲	0.94	10,700	10,700	10,700	1,480	15,836,000
01/06/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
31/05/2016	10,600	0.00 ■■	0.00	10,700	10,800	10,600	2,530	26,818,000
30/05/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
27/05/2016	10,600	-0.60 ▼	-5.36	10,600	11,900	10,600	2,020	21,412,000
26/05/2016	11,200	0.70 ▲	6.67	11,200	11,200	11,200	2,200	24,640,000
25/05/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
24/05/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
23/05/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
20/05/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	420	4,410,000
19/05/2016	10,500	-0.50 ▼	-4.55	11,600	11,700	10,500	140	1,470,000
18/05/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	650	7,150,000
17/05/2016	11,000	0.70 ▲	6.80	10,400	11,000	10,400	1,020	11,220,000
16/05/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	20	206,000
13/05/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
12/05/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
11/05/2016	10,300	-0.20 ▼	-1.90	10,400	10,400	10,300	3,010	31,003,000
10/05/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	10,390	109,095,000
09/05/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	20	210,000
06/05/2016	10,500	0.50 ▲	5.00	10,500	10,500	10,500	10	105,000
05/05/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
04/05/2016	10,000	-0.50 ▼	-4.76	10,800	10,800	10,000	410	4,100,000
29/04/2016	10,500	0.30 ▲	2.94	10,500	10,500	10,000	12,000	126,000,000
28/04/2016	10,200	-0.20 ▼	-1.92	10,200	10,200	10,200	190	1,938,000
27/04/2016	10,400	-0.20 ▼	-1.89	10,400	10,400	10,400	10	104,000
26/04/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
25/04/2016	10,600	-0.40 ▼	-3.64	10,600	10,600	10,600	10,000	106,000,000
22/04/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
21/04/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
20/04/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	280	3,080,000
19/04/2016	11,000	0.50 ▲	4.76	11,000	11,000	11,000	10	110,000
15/04/2016	10,500	0.10 ▲	0.96	10,500	10,500	10,500	500	5,250,000
14/04/2016	10,400	-0.70 ▼	-6.31	10,400	10,400	10,400	10	104,000
13/04/2016	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
12/04/2016	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
11/04/2016	11,100	-0.80 ▼	-6.72	11,100	11,100	11,100	10	111,000
08/04/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
07/04/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
06/04/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
05/04/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
04/04/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
01/04/2016	11,900	0.70 ▲	6.25	10,500	11,900	10,500	1,770	21,063,000
31/03/2016	11,200	0.00 ■■	0.00	10,500	11,300	10,500	320	3,584,000
30/03/2016	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
29/03/2016	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
28/03/2016	11,200	-0.30 ▼	-2.61	11,200	11,200	11,200	20	224,000
25/03/2016	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
24/03/2016	11,500	0.70 ▲	6.48	11,500	11,500	11,500	20	230,000
23/03/2016	10,800	-0.50 ▼	-4.42	12,000	12,000	10,800	210	2,268,000
22/03/2016	11,300	0.70 ▲	6.60	11,300	11,300	11,300	2,080	23,504,000
21/03/2016	10,600	-0.60 ▼	-5.36	10,600	10,600	10,600	10	106,000
18/03/2016	11,200	0.70 ▲	6.67	11,200	11,200	11,200	1,130	12,656,000
17/03/2016	10,500	-0.40 ▼	-3.67	10,500	10,500	10,500	20	210,000
16/03/2016	10,900	0.70 ▲	6.86	10,900	10,900	10,900	60	654,000
15/03/2016	10,200	-0.30 ▼	-2.86	10,000	10,600	10,000	30	306,000
14/03/2016	10,500	0.60 ▲	6.06	10,500	10,500	10,500	10	105,000
11/03/2016	9,900	-0.40 ▼	-3.88	11,000	11,000	9,900	100	990,000
10/03/2016	10,300	-0.20 ▼	-1.90	11,000	11,000	10,300	4,650	47,895,000
09/03/2016	10,500	0.10 ▲	0.96	11,100	11,100	10,500	750	7,875,000
08/03/2016	10,400	0.30 ▲	2.97	10,800	10,800	10,400	20	208,000
07/03/2016	10,100	-0.60 ▼	-5.61	10,700	10,700	10,100	220	2,222,000
04/03/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	370	3,959,000
03/03/2016	10,700	0.20 ▲	1.90	10,800	10,900	10,700	770	8,239,000
02/03/2016	10,500	0.60 ▲	6.06	10,500	10,500	10,500	1,200	12,600,000
01/03/2016	9,900	-0.60 ▼	-5.71	10,800	10,800	9,900	230	2,277,000
29/02/2016	10,500	0.10 ▲	0.96	10,500	10,500	10,500	270	2,835,000
26/02/2016	10,400	-0.70 ▼	-6.31	10,400	10,400	10,400	2,330	24,232,000
25/02/2016	11,100	0.70 ▲	6.73	10,100	11,100	10,100	20	222,000
24/02/2016	10,400	-0.30 ▼	-2.80	10,700	10,700	10,400	40	416,000
23/02/2016	10,700	0.20 ▲	1.90	10,600	10,700	10,600	40	428,000
22/02/2016	10,500	-0.10 ▼	-0.94	10,100	11,100	10,100	130	1,365,000
19/02/2016	10,600	-0.30 ▼	-2.75	10,600	10,600	10,600	110	1,166,000
18/02/2016	11,600	0.70 ▲	6.42	10,800	11,600	10,600	2,060	23,896,000
17/02/2016	10,900	-0.10 ▼	-0.91	11,100	11,400	10,900	1,110	12,099,000
16/02/2016	11,000	0.30 ▲	2.80	10,900	11,400	10,900	1,260	13,860,000
15/02/2016	10,700	0.20 ▲	1.90	10,700	10,700	10,700	450	4,815,000
05/02/2016	10,500	0.20 ▲	1.94	10,500	10,500	10,500	10	105,000
04/02/2016	10,300	-0.10 ▼	-0.96	11,000	11,000	10,300	20	206,000
03/02/2016	10,400	0.10 ▲	0.97	10,300	10,400	10,300	850	8,840,000
02/02/2016	10,300	0.00 ■■	0.00	10,800	10,900	10,300	590	6,077,000
01/02/2016	10,300	-0.40 ▼	-3.74	11,400	11,400	10,300	1,020	10,506,000
29/01/2016	10,700	0.20 ▲	1.90	10,700	10,700	10,500	910	9,737,000
28/01/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	310	3,255,000
27/01/2016	10,500	0.20 ▲	1.94	9,600	10,500	9,600	1,810	19,005,000
26/01/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
25/01/2016	10,300	-0.10 ▼	-0.96	10,300	10,300	10,300	50	515,000
22/01/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	40	416,000
21/01/2016	10,400	0.50 ▲	5.05	9,900	10,400	9,900	5,680	59,072,000
20/01/2016	9,900	0.20 ▲	2.06	10,300	10,300	9,900	50	495,000
19/01/2016	9,700	-0.60 ▼	-5.83	9,700	9,700	9,700	10	97,000
18/01/2016	10,300	0.60 ▲	6.19	9,700	10,300	9,700	1,590	16,377,000
15/01/2016	9,700	-0.60 ▼	-5.83	9,700	9,700	9,700	10	97,000
14/01/2016	10,300	0.60 ▲	6.19	10,300	10,300	10,300	10	103,000
13/01/2016	9,700	-0.60 ▼	-5.83	11,000	11,000	9,700	30	291,000
12/01/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
11/01/2016	10,300	-0.70 ▼	-6.36	10,300	10,300	10,300	110	1,133,000
08/01/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
07/01/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
06/01/2016	11,000	0.70 ▲	6.80	11,000	11,000	11,000	1,060	11,660,000
05/01/2016	10,300	0.60 ▲	6.19	10,300	10,300	10,300	10	103,000
04/01/2016	9,700	-0.40 ▼	-3.96	10,800	10,800	9,700	110	1,067,000
31/12/2015	10,100	0.00 ■■	0.00	10,100	10,100	10,100	10	101,000
30/12/2015	10,100	-0.20 ▼	-1.94	11,000	11,000	10,100	20	202,000
29/12/2015	10,300	0.30 ▲	3.00	10,300	10,300	10,300	10	103,000
28/12/2015	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	10	100,000
25/12/2015	10,500	-0.70 ▼	-6.25	10,500	10,600	10,500	140	1,470,000
24/12/2015	11,200	-0.80 ▼	-6.67	11,200	11,200	11,200	260	2,912,000
23/12/2015	12,000	-0.90 ▼	-6.98	12,000	12,900	12,000	1,650	19,800,000
22/12/2015	12,900	0.00 ■■	0.00	12,000	12,900	12,000	120	1,548,000
21/12/2015	12,900	0.70 ▲	5.74	12,500	12,900	12,300	100	1,290,000
18/12/2015	12,200	0.60 ▲	5.17	12,400	12,400	12,200	700	8,540,000
17/12/2015	11,600	0.70 ▲	6.42	11,500	11,600	11,500	200	2,320,000
16/12/2015	10,900	-0.70 ▼	-6.03	12,400	12,400	10,900	20	218,000
15/12/2015	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
14/12/2015	11,600	-0.80 ▼	-6.45	13,000	13,000	11,600	190	2,204,000
11/12/2015	12,400	0.80 ▲	6.90	12,400	12,400	12,400	10	124,000
10/12/2015	11,600	0.60 ▲	5.45	11,600	11,600	11,600	10	116,000
09/12/2015	11,000	-0.80 ▼	-6.78	11,500	11,500	11,000	410	4,510,000
08/12/2015	11,800	0.60 ▲	5.36	11,800	11,800	11,800	10	118,000
07/12/2015	11,200	-1.60 ▼	-12.50	11,200	11,200	11,200	10	112,000
04/12/2015	12,800	0.70 ▲	5.79	12,800	12,800	12,800	0	0
03/12/2015	12,800	0.80 ▲	6.67	11,200	12,800	11,200	470	6,016,000
02/12/2015	12,000	-0.90 ▼	-6.98	12,000	12,000	12,000	4,680	56,160,000
01/12/2015	12,900	-0.90 ▼	-6.52	12,900	12,900	12,900	75,000	967,500,000
30/11/2015	13,800	0.90 ▲	6.98	13,800	13,800	13,800	50	690,000
27/11/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,900	940	12,126,000
26/11/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
25/11/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
24/11/2015	12,900	-0.10 ▼	-0.77	12,900	12,900	12,900	10	129,000
23/11/2015	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
20/11/2015	13,000	-0.50 ▼	-3.70	13,400	13,400	13,000	70	910,000
19/11/2015	13,500	-0.50 ▼	-3.57	13,500	13,500	13,500	20	270,000
18/11/2015	14,000	-0.40 ▼	-2.78	14,500	14,500	14,000	560	7,840,000
17/11/2015	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
16/11/2015	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
13/11/2015	14,400	0.00 ■■	0.00	14,400	14,400	14,400	70	1,008,000
12/11/2015	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
11/11/2015	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
10/11/2015	14,400	0.00 ■■	0.00	14,400	14,400	14,400	40	576,000
09/11/2015	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
06/11/2015	14,400	0.10 ▲	0.70	14,400	14,400	14,400	40	576,000
05/11/2015	14,300	-0.20 ▼	-1.38	14,300	14,300	14,300	10	143,000
04/11/2015	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
03/11/2015	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
02/11/2015	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
30/10/2015	14,500	0.00 ■■	0.00	14,500	14,500	14,500	500	7,250,000
29/10/2015	14,500	0.00 ■■	0.00	14,500	14,500	14,500	10	145,000
28/10/2015	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
27/10/2015	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
26/10/2015	14,500	0.60 ▲	4.32	14,500	14,500	14,500	550	7,975,000
23/10/2015	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
22/10/2015	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
21/10/2015	13,900	0.00 ■■	0.00	13,900	13,900	13,900	1,970	27,383,000
20/10/2015	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
19/10/2015	13,900	-0.10 ▼	-0.71	13,500	13,900	13,500	12,000	166,800,000
16/10/2015	14,000	0.00 ■■	0.00	14,000	14,000	14,000	500	7,000,000
15/10/2015	14,000	0.00 ■■	0.00	14,000	14,000	14,000	15,050	210,700,000
14/10/2015	14,000	0.90 ▲	6.87	13,100	14,000	13,100	20	280,000
13/10/2015	13,100	0.80 ▲	6.50	13,000	13,100	11,600	68,920	902,852,000
12/10/2015	12,300	0.80 ▲	6.96	12,300	12,300	12,300	15,000	184,500,000
09/10/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
08/10/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
07/10/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
06/10/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
05/10/2015	11,500	-0.50 ▼	-4.17	12,000	12,800	11,500	2,220	25,530,000
02/10/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
01/10/2015	12,000	0.70 ▲	6.19	12,000	12,000	12,000	40,010	480,120,000
30/09/2015	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
29/09/2015	11,300	-0.20 ▼	-1.74	12,300	12,300	11,300	1,010	11,413,000
28/09/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
25/09/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
24/09/2015	11,500	-0.80 ▼	-6.50	11,600	11,600	11,500	20	230,000
23/09/2015	12,300	-0.30 ▼	-2.38	12,300	12,300	12,300	710	8,733,000
22/09/2015	12,600	-0.90 ▼	-6.67	13,500	13,600	12,600	2,680	33,768,000
21/09/2015	13,500	0.00 ■■	0.00	13,500	13,800	12,600	2,420	32,670,000
18/09/2015	13,500	0.00 ■■	0.00	13,500	13,500	13,500	20	270,000
17/09/2015	13,500	-0.10 ▼	-0.74	12,700	13,500	12,700	20	270,000
16/09/2015	13,600	0.70 ▲	5.43	12,000	13,600	12,000	1,820	24,752,000
15/09/2015	12,900	0.60 ▲	4.88	13,000	13,000	11,500	2,020	26,058,000
14/09/2015	12,300	0.80 ▲	6.96	12,300	12,300	10,700	1,030	12,669,000
11/09/2015	11,500	0.70 ▲	6.48	11,300	11,500	11,300	12,500	143,750,000
10/09/2015	10,800	-0.20 ▼	-1.82	11,700	11,700	10,800	2,860	30,888,000
09/09/2015	11,000	0.20 ▲	1.85	11,000	11,000	11,000	250	2,750,000
08/09/2015	10,800	0.00 ■■	0.00	10,800	10,800	10,800	10	108,000
07/09/2015	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
04/09/2015	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
03/09/2015	10,800	-0.20 ▼	-1.82	11,700	11,700	10,800	2,010	21,708,000
01/09/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
31/08/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
28/08/2015	11,000	0.50 ▲	4.76	11,000	11,000	11,000	10	110,000
27/08/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
26/08/2015	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	10	105,000
25/08/2015	11,000	0.20 ▲	1.85	11,000	11,000	11,000	10	110,000
24/08/2015	10,800	-0.30 ▼	-2.70	10,500	10,800	10,500	3,020	32,616,000
21/08/2015	11,100	-0.70 ▼	-5.93	12,000	12,000	11,100	2,160	23,976,000
20/08/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
19/08/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
18/08/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
17/08/2015	11,800	-0.50 ▼	-4.07	11,800	11,800	11,800	10	118,000
14/08/2015	12,300	0.00 ■■	0.00	12,300	12,300	12,300	100	1,230,000
13/08/2015	12,300	0.10 ▲	0.82	12,300	12,300	12,300	90	1,107,000
12/08/2015	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
11/08/2015	12,200	-0.50 ▼	-3.94	12,000	13,500	12,000	11,120	135,664,000
10/08/2015	12,700	-0.80 ▼	-5.93	12,600	12,700	12,600	1,080	13,716,000
07/08/2015	13,500	-0.80 ▼	-5.59	13,500	13,500	13,500	10	135,000
06/08/2015	14,300	0.50 ▲	3.62	14,300	14,300	14,300	10	143,000
05/08/2015	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
04/08/2015	14,300	0.00 ■■	0.00	14,300	14,300	14,300	10	143,000
03/08/2015	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
31/07/2015	14,300	0.00 ■■	0.00	13,300	14,300	13,300	10,010	143,143,000
30/07/2015	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
29/07/2015	14,300	0.80 ▲	5.93	14,300	14,300	14,300	10	143,000
28/07/2015	13,500	0.80 ▲	6.30	13,500	13,500	13,500	200	2,700,000
27/07/2015	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
24/07/2015	12,700	0.80 ▲	6.72	12,700	12,700	12,700	2,100	26,670,000
23/07/2015	11,900	0.70 ▲	6.25	11,900	11,900	11,900	1,020	12,138,000
22/07/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
21/07/2015	11,200	-0.30 ▼	-2.61	11,200	12,300	11,200	2,020	22,624,000
20/07/2015	11,500	-0.30 ▼	-2.54	11,500	11,500	11,500	20	230,000
17/07/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
16/07/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
15/07/2015	11,800	0.00 ■■	0.00	12,500	12,500	11,800	2,010	23,718,000
14/07/2015	11,800	-0.40 ▼	-3.28	12,200	12,200	11,800	1,020	12,036,000
13/07/2015	12,200	0.00 ■■	0.00	12,200	12,200	12,200	990	12,078,000
10/07/2015	12,200	0.20 ▲	1.67	12,200	12,200	12,200	500	6,100,000
09/07/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
08/07/2015	12,000	0.30 ▲	2.56	12,000	12,000	12,000	1,000	12,000,000
07/07/2015	11,700	-0.30 ▼	-2.50	11,700	12,300	11,700	1,020	11,934,000
06/07/2015	12,000	-0.10 ▼	-0.83	12,500	12,500	12,000	970	11,640,000
03/07/2015	12,100	0.10 ▲	0.83	12,200	12,200	12,100	700	8,470,000
02/07/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
01/07/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
30/06/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
29/06/2015	12,000	0.00 ■■	0.00	12,800	12,800	12,000	1,010	12,120,000
26/06/2015	12,000	-0.80 ▼	-6.25	12,000	12,000	12,000	10	120,000
25/06/2015	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
24/06/2015	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
23/06/2015	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
22/06/2015	12,800	0.80 ▲	6.67	12,800	12,800	12,800	1,000	12,800,000
19/06/2015	12,000	0.00 ■■	0.00	12,700	12,800	12,000	3,020	36,240,000
18/06/2015	12,000	0.00 ■■	0.00	12,800	12,800	12,000	1,010	12,120,000
17/06/2015	12,000	-0.50 ▼	-4.00	13,000	13,000	12,000	1,010	12,120,000
16/06/2015	12,500	0.50 ▲	4.17	12,200	12,500	12,200	1,940	24,250,000
15/06/2015	12,000	-0.20 ▼	-1.64	12,000	12,000	12,000	200	2,400,000
12/06/2015	12,200	0.50 ▲	4.27	12,200	12,200	12,200	900	10,980,000
11/06/2015	11,700	-0.30 ▼	-2.50	12,000	12,000	11,700	2,550	29,835,000
10/06/2015	12,000	0.50 ▲	4.35	11,500	12,000	11,000	1,430	17,160,000
09/06/2015	11,500	-0.60 ▼	-4.96	11,500	11,500	11,500	230	2,645,000
08/06/2015	12,100	-0.90 ▼	-6.92	12,100	12,100	12,100	100	1,210,000
05/06/2015	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
04/06/2015	13,000	0.20 ▲	1.56	12,000	13,000	12,000	1,900	24,700,000
03/06/2015	12,800	0.80 ▲	6.67	12,000	12,800	12,000	1,010	12,928,000
02/06/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	500	6,000,000
01/06/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
29/05/2015	12,000	-0.60 ▼	-4.76	12,000	12,000	12,000	210	2,520,000
28/05/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
27/05/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
26/05/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
25/05/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
22/05/2015	12,600	0.80 ▲	6.78	12,600	12,600	12,600	10	126,000
21/05/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
20/05/2015	11,800	-0.80 ▼	-6.35	11,800	11,800	11,800	10	118,000
19/05/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
18/05/2015	12,600	0.00 ■■	0.00	11,800	12,600	11,800	160	2,016,000
15/05/2015	12,600	-0.90 ▼	-6.67	12,600	12,600	12,600	150	1,890,000
14/05/2015	13,500	-1.00 ▼	-6.90	13,500	13,500	13,500	10	135,000
13/05/2015	14,500	-0.30 ▼	-2.03	13,800	14,500	13,800	110	1,595,000
12/05/2015	14,800	-1.10 ▼	-6.92	14,800	14,800	14,800	220	3,256,000
11/05/2015	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
08/05/2015	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
07/05/2015	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
06/05/2015	15,900	0.00 ■■	0.00	15,900	15,900	15,900	10	159,000
05/05/2015	15,900	1.00 ▲	6.71	15,900	15,900	15,900	10	159,000
04/05/2015	14,900	0.90 ▲	6.43	13,100	14,900	13,100	200	2,980,000
27/04/2015	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
24/04/2015	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
23/04/2015	14,000	0.40 ▲	2.94	14,000	14,000	14,000	10	140,000
22/04/2015	13,600	0.80 ▲	6.25	13,600	13,600	13,600	10	136,000
21/04/2015	12,800	0.00 ■■	0.00	12,800	12,800	12,800	200	2,560,000
20/04/2015	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
17/04/2015	12,800	0.80 ▲	6.67	12,800	12,800	12,800	200	2,560,000
16/04/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
15/04/2015	12,000	-0.90 ▼	-6.98	12,000	12,000	12,000	10	120,000
14/04/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
13/04/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
10/04/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
09/04/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
08/04/2015	12,900	0.10 ▲	0.78	12,900	12,900	12,900	110	1,419,000
07/04/2015	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
06/04/2015	12,800	0.80 ▲	6.67	12,800	12,800	12,800	500	6,400,000
03/04/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
02/04/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
01/04/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
31/03/2015	12,000	-0.50 ▼	-4.00	13,300	13,300	12,000	30	360,000
30/03/2015	12,500	0.50 ▲	4.17	12,000	12,500	12,000	2,000	25,000,000
27/03/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1,000	12,000,000
26/03/2015	12,000	-0.80 ▼	-6.25	12,800	12,800	12,000	990	11,880,000
25/03/2015	12,800	-0.90 ▼	-6.57	13,700	13,700	12,800	5,670	72,576,000
24/03/2015	13,700	0.00 ■■	0.00	13,700	14,600	13,700	4,180	57,266,000
23/03/2015	13,700	-0.30 ▼	-2.14	13,700	13,700	13,700	50	685,000
20/03/2015	14,000	0.60 ▲	4.48	14,000	14,000	14,000	90	1,260,000
19/03/2015	14,400	0.90 ▲	6.67	14,400	14,400	14,000	1,540	22,176,000
18/03/2015	13,500	-0.10 ▼	-0.74	14,500	14,500	13,500	1,400	18,900,000
17/03/2015	13,600	0.80 ▲	6.25	12,800	13,600	12,800	360	4,896,000
16/03/2015	12,800	0.00 ■■	0.00	12,800	12,800	12,800	40	512,000
13/03/2015	12,800	0.80 ▲	6.67	12,800	12,800	12,800	10	128,000
12/03/2015	12,000	0.30 ▲	2.56	12,100	12,100	12,000	220	2,640,000
11/03/2015	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
10/03/2015	11,700	-0.30 ▼	-2.50	11,700	11,700	11,700	100	1,170,000
09/03/2015	12,000	-0.50 ▼	-4.00	13,300	13,300	12,000	2,710	32,520,000
06/03/2015	12,500	0.00 ■■	0.00	13,300	13,300	12,500	1,010	12,625,000
05/03/2015	12,500	-0.20 ▼	-1.57	12,500	13,500	12,500	2,060	25,750,000
04/03/2015	12,700	0.00 ■■	0.00	12,700	12,700	12,700	450	5,715,000
03/03/2015	12,700	0.80 ▲	6.72	11,900	12,700	11,900	2,210	28,067,000
02/03/2015	11,900	-0.80 ▼	-6.30	11,900	11,900	11,900	730	8,687,000
27/02/2015	12,700	0.80 ▲	6.72	11,500	12,700	11,500	3,010	38,227,000
26/02/2015	11,900	0.70 ▲	6.25	11,500	11,900	11,500	3,300	39,270,000
25/02/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
24/02/2015	11,200	-0.80 ▼	-6.67	12,000	12,000	11,200	7,910	88,592,000
13/02/2015	12,000	0.00 ■■	0.00	12,800	12,800	12,000	1,010	12,120,000
12/02/2015	12,000	-0.10 ▼	-0.83	12,900	12,900	12,000	1,010	12,120,000
11/02/2015	12,100	0.10 ▲	0.83	12,100	12,100	12,100	10	121,000
10/02/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
09/02/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
06/02/2015	12,000	-0.60 ▼	-4.76	12,000	12,000	12,000	10	120,000
05/02/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
04/02/2015	12,600	-0.90 ▼	-6.67	12,600	12,600	12,600	10	126,000
03/02/2015	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
02/02/2015	13,500	-1.00 ▼	-6.90	15,500	15,500	13,500	2,350	31,725,000
30/01/2015	14,500	-1.00 ▼	-6.45	14,600	14,600	14,500	2,100	30,450,000
29/01/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
28/01/2015	15,500	0.30 ▲	1.97	15,500	15,500	15,500	10	155,000
27/01/2015	15,200	0.10 ▲	0.66	14,100	15,200	14,100	70	1,064,000
26/01/2015	15,100	-0.90 ▼	-5.62	14,900	15,100	14,900	250	3,775,000
23/01/2015	16,000	0.70 ▲	4.58	15,700	16,000	15,700	10,010	160,160,000
22/01/2015	15,300	0.90 ▲	6.25	15,300	15,300	13,400	40	612,000
21/01/2015	14,400	0.90 ▲	6.67	14,400	14,400	13,000	30	432,000
20/01/2015	13,500	-0.10 ▼	-0.74	13,600	14,500	13,500	220	2,970,000
19/01/2015	13,600	-0.90 ▼	-6.21	13,500	15,500	13,500	13,400	182,240,000
16/01/2015	14,500	-0.20 ▼	-1.36	13,700	14,500	13,700	30	435,000
15/01/2015	14,700	0.50 ▲	3.52	15,100	15,100	13,300	5,260	77,322,000
14/01/2015	14,200	0.20 ▲	1.43	14,900	14,900	13,100	10,790	153,218,000
13/01/2015	14,000	0.90 ▲	6.87	14,000	14,000	14,000	10	140,000
12/01/2015	13,100	-0.90 ▼	-6.43	14,900	14,900	13,100	10,020	131,262,000
09/01/2015	14,000	0.10 ▲	0.72	13,900	14,000	13,100	270	3,780,000
08/01/2015	13,900	0.90 ▲	6.92	13,900	13,900	13,900	5,530	76,867,000
07/01/2015	13,000	0.50 ▲	4.00	12,500	13,300	11,700	2,610	33,930,000
06/01/2015	12,500	-0.50 ▼	-3.85	12,500	12,500	12,500	10	125,000
05/01/2015	13,000	0.70 ▲	5.69	13,000	13,000	11,600	120	1,560,000
31/12/2014	12,300	0.80 ▲	6.96	12,300	12,300	12,300	540	6,642,000
30/12/2014	11,500	0.20 ▲	1.77	11,500	12,000	11,500	3,480	40,020,000
29/12/2014	11,300	0.70 ▲	6.60	11,300	11,300	11,300	10	113,000
26/12/2014	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
25/12/2014	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
24/12/2014	10,600	-0.40 ▼	-3.64	10,600	10,600	10,600	10	106,000
23/12/2014	11,000	0.00 ■■	0.00	10,500	11,000	10,500	20	220,000
22/12/2014	11,000	-0.50 ▼	-4.35	11,000	11,000	11,000	10	110,000
19/12/2014	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
18/12/2014	11,500	-0.80 ▼	-6.50	12,000	12,400	11,500	730	8,395,000
17/12/2014	12,300	-0.90 ▼	-6.82	12,500	12,500	12,300	3,010	37,023,000
16/12/2014	13,200	-0.80 ▼	-5.71	13,200	13,200	13,200	510	6,732,000
15/12/2014	14,000	-0.90 ▼	-6.04	13,900	14,000	13,900	20	280,000
12/12/2014	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
11/12/2014	14,900	0.90 ▲	6.43	13,300	14,900	13,300	120	1,788,000
10/12/2014	14,000	-0.90 ▼	-6.04	14,000	14,000	14,000	20	280,000
09/12/2014	14,900	-1.10 ▼	-6.88	14,900	14,900	14,900	10	149,000
08/12/2014	16,000	0.50 ▲	3.23	16,000	16,000	16,000	10	160,000
05/12/2014	15,500	0.50 ▲	3.33	15,500	15,500	15,500	10	155,000
04/12/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
03/12/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
02/12/2014	15,000	0.50 ▲	3.45	13,600	15,000	13,600	20	300,000
01/12/2014	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
28/11/2014	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
27/11/2014	14,500	0.90 ▲	6.62	12,800	14,500	12,800	30	435,000
26/11/2014	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
25/11/2014	13,600	-0.90 ▼	-6.21	13,600	13,600	13,600	10	136,000
24/11/2014	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
21/11/2014	14,500	0.90 ▲	6.62	13,600	14,500	12,700	1,700	24,650,000
20/11/2014	13,600	0.00 ■■	0.00	12,700	13,600	12,700	20	272,000
19/11/2014	13,600	0.80 ▲	6.25	13,600	13,600	13,600	10	136,000
18/11/2014	12,800	0.80 ▲	6.67	11,200	12,800	11,200	20	256,000
17/11/2014	12,000	-0.50 ▼	-4.00	11,700	13,300	11,700	70	840,000
14/11/2014	12,500	-0.20 ▼	-1.57	12,800	13,000	12,500	2,620	32,750,000
13/11/2014	12,700	-0.90 ▼	-6.62	12,700	12,700	12,700	10	127,000
12/11/2014	13,600	-0.90 ▼	-6.21	13,600	13,600	13,600	10	136,000
11/11/2014	14,500	-1.00 ▼	-6.45	14,500	14,500	14,500	10	145,000
10/11/2014	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
07/11/2014	15,500	0.10 ▲	0.65	14,400	15,500	14,400	3,010	46,655,000
06/11/2014	15,400	0.50 ▲	3.36	13,900	15,400	13,900	20	308,000
05/11/2014	14,900	0.00 ■■	0.00	13,900	14,900	13,900	20	298,000
04/11/2014	14,900	0.90 ▲	6.43	14,600	14,900	13,100	18,700	278,630,000
03/11/2014	14,000	0.90 ▲	6.87	12,200	14,000	12,200	1,140	15,960,000
31/10/2014	13,100	-0.90 ▼	-6.43	13,100	13,100	13,100	420	5,502,000
30/10/2014	14,000	0.90 ▲	6.87	13,200	14,000	13,200	3,270	45,780,000
29/10/2014	13,100	-0.90 ▼	-6.43	14,800	14,900	13,100	6,930	90,783,000
28/10/2014	14,000	0.90 ▲	6.87	14,000	14,000	14,000	26,260	367,640,000
27/10/2014	13,100	0.80 ▲	6.50	13,100	13,100	13,100	4,620	60,522,000
24/10/2014	12,300	0.80 ▲	6.96	12,300	12,300	12,300	2,490	30,627,000
23/10/2014	11,500	-0.80 ▼	-6.50	12,900	13,100	11,500	5,160	59,340,000
22/10/2014	12,300	0.80 ▲	6.96	12,000	12,300	11,000	2,020	24,846,000
21/10/2014	11,500	0.60 ▲	5.50	11,500	11,500	11,500	10	115,000
20/10/2014	10,900	-0.80 ▼	-6.84	11,000	11,000	10,900	290	3,161,000
17/10/2014	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
16/10/2014	11,700	-0.70 ▼	-5.65	13,000	13,200	11,700	17,740	207,558,000
15/10/2014	12,400	0.70 ▲	5.98	10,900	12,400	10,900	20	248,000
14/10/2014	11,700	0.70 ▲	6.36	11,700	11,700	11,700	10	117,000
13/10/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
10/10/2014	11,000	0.00 ■■	0.00	10,500	11,000	10,500	20	220,000
09/10/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	100	1,100,000
08/10/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
07/10/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
06/10/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
03/10/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
02/10/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
01/10/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
30/09/2014	11,000	0.00 ■■	0.00	11,700	11,700	11,000	12,120	133,320,000
29/09/2014	11,000	-0.10 ▼	-0.90	11,000	11,000	11,000	0	0
26/09/2014	11,100	0.00 ■■	0.00	11,800	11,800	11,000	2,310	25,641,000
25/09/2014	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
24/09/2014	11,100	0.10 ▲	0.91	11,700	11,700	11,100	610	6,771,000
23/09/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
22/09/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	100	1,100,000
19/09/2014	11,000	-0.20 ▼	-1.79	11,900	11,900	11,000	510	5,610,000
18/09/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
17/09/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
16/09/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
15/09/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
12/09/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
11/09/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
10/09/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
09/09/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
08/09/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
05/09/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
04/09/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
03/09/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
29/08/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
28/08/2014	11,200	0.20 ▲	1.82	11,000	11,200	11,000	510	5,712,000
27/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
26/08/2014	11,000	0.00 ■■	0.00	11,700	11,700	11,000	520	5,720,000
25/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
22/08/2014	11,000	-0.70 ▼	-5.98	11,000	12,500	11,000	3,990	43,890,000
21/08/2014	11,700	0.70 ▲	6.36	11,700	11,700	11,700	10	117,000
20/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
19/08/2014	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	10	110,000
18/08/2014	11,200	-0.10 ▼	-0.88	12,000	12,000	11,200	12,120	135,744,000
15/08/2014	11,300	-0.80 ▼	-6.61	11,300	11,300	11,300	110	1,243,000
14/08/2014	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
13/08/2014	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
12/08/2014	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
11/08/2014	12,100	0.00 ■■	0.00	12,500	12,500	12,100	5,010	60,621,000
08/08/2014	12,100	-0.50 ▼	-3.97	12,100	12,100	12,100	16,100	194,810,000
07/08/2014	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
06/08/2014	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
05/08/2014	12,600	0.60 ▲	5.00	12,600	12,600	12,600	10	126,000
04/08/2014	12,000	-0.60 ▼	-4.76	12,700	12,800	12,000	6,370	76,440,000
01/08/2014	12,600	0.80 ▲	6.78	12,600	12,600	12,600	300	3,780,000
31/07/2014	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
30/07/2014	11,800	0.00 ■■	0.00	11,800	11,800	11,800	30	354,000
29/07/2014	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
28/07/2014	11,800	-0.80 ▼	-6.35	11,800	11,800	11,800	200	2,360,000
25/07/2014	12,600	0.80 ▲	6.78	12,600	12,600	12,600	10	126,000
24/07/2014	11,800	-0.80 ▼	-6.35	12,500	12,500	11,800	8,700	102,660,000
23/07/2014	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
22/07/2014	12,600	0.10 ▲	0.80	12,500	12,700	12,500	20,200	254,520,000
21/07/2014	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
18/07/2014	12,500	0.00 ■■	0.00	13,300	13,300	12,500	1,010	12,625,000
17/07/2014	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
16/07/2014	12,500	-0.10 ▼	-0.79	12,500	12,500	12,500	1,660	20,750,000
15/07/2014	12,600	0.10 ▲	0.80	12,600	12,600	12,600	1,200	15,120,000
14/07/2014	12,500	-0.10 ▼	-0.79	12,500	12,500	12,500	9,800	122,500,000
11/07/2014	12,600	0.00 ■■	0.00	12,600	12,600	12,600	200	2,520,000
10/07/2014	12,600	0.00 ■■	0.00	12,600	12,600	12,600	200	2,520,000
09/07/2014	12,600	0.00 ■■	0.00	13,200	13,200	12,600	5,500	69,300,000
08/07/2014	12,600	-0.80 ▼	-5.97	12,600	12,600	12,600	120	1,512,000
07/07/2014	13,400	0.40 ▲	3.08	12,500	13,400	12,500	14,050	188,270,000
04/07/2014	13,000	0.00 ■■	0.00	13,100	13,500	12,500	23,360	303,680,000
03/07/2014	13,000	0.70 ▲	5.69	12,800	13,100	12,500	8,520	110,760,000
02/07/2014	12,300	0.00 ■■	0.00	12,300	12,800	12,300	17,410	214,143,000
01/07/2014	12,300	0.00 ■■	0.00	13,000	13,100	12,300	15,210	187,083,000
30/06/2014	12,300	-0.70 ▼	-5.38	12,300	12,300	12,300	100	1,230,000
27/06/2014	13,000	0.60 ▲	4.84	13,000	13,200	12,000	4,620	60,060,000
26/06/2014	12,400	0.30 ▲	2.48	12,500	12,500	11,500	5,130	63,612,000
25/06/2014	12,100	-0.30 ▼	-2.42	12,100	12,100	12,000	2,200	26,620,000
24/06/2014	12,400	0.50 ▲	4.20	12,400	12,400	12,400	10	124,000
23/06/2014	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
20/06/2014	11,900	0.70 ▲	6.25	11,500	11,900	11,000	3,210	38,199,000
19/06/2014	11,200	0.70 ▲	6.67	11,200	11,200	11,200	100	1,120,000
18/06/2014	10,500	-0.70 ▼	-6.25	11,500	11,900	10,500	380	3,990,000
17/06/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
16/06/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
13/06/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
12/06/2014	11,200	0.30 ▲	2.75	11,200	11,200	11,200	10	112,000
11/06/2014	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
10/06/2014	10,900	0.00 ■■	0.00	10,800	10,900	10,800	1,000	10,900,000
09/06/2014	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
06/06/2014	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
05/06/2014	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
04/06/2014	10,900	0.70 ▲	6.86	10,900	10,900	10,900	1,940	21,146,000
03/06/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
02/06/2014	10,200	-0.60 ▼	-5.56	10,200	10,200	10,200	40	408,000
30/05/2014	10,800	0.00 ■■	0.00	10,800	10,800	10,800	60	648,000
29/05/2014	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
28/05/2014	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
27/05/2014	10,800	0.00 ■■	0.00	10,500	10,800	10,400	990	10,692,000
26/05/2014	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
23/05/2014	10,800	0.70 ▲	6.93	10,800	10,800	10,800	20	216,000
22/05/2014	10,100	0.40 ▲	4.12	10,100	10,100	10,100	10	101,000
21/05/2014	9,700	-0.70 ▼	-6.73	10,000	10,000	9,700	500	4,850,000
20/05/2014	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
19/05/2014	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
16/05/2014	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
15/05/2014	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
14/05/2014	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
13/05/2014	10,400	-0.10 ▼	-0.95	10,000	10,400	10,000	1,500	15,600,000
12/05/2014	10,500	-0.60 ▼	-5.41	11,800	11,800	10,500	1,010	10,605,000
09/05/2014	11,100	0.60 ▲	5.71	11,200	11,200	11,100	30,310	336,441,000
08/05/2014	10,500	-0.70 ▼	-6.25	10,500	10,500	10,500	3,990	41,895,000
07/05/2014	11,200	0.70 ▲	6.67	11,200	11,200	10,500	31,140	348,768,000
06/05/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	2,000	21,000,000
05/05/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
29/04/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
28/04/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	2,060	21,630,000
25/04/2014	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	10	105,000
24/04/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
23/04/2014	11,000	0.40 ▲	3.77	11,000	11,000	11,000	30	330,000
22/04/2014	10,600	-0.50 ▼	-4.50	10,600	10,600	10,600	10	106,000
21/04/2014	11,100	-0.40 ▼	-3.48	12,000	12,300	11,100	10,030	111,333,000
18/04/2014	11,500	-0.40 ▼	-3.36	11,500	11,500	11,500	100	1,150,000
17/04/2014	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
16/04/2014	11,900	0.10 ▲	0.85	12,000	12,000	11,900	2,000	23,800,000
15/04/2014	11,800	-0.20 ▼	-1.67	12,800	12,800	11,500	13,280	156,704,000
14/04/2014	12,000	0.20 ▲	1.69	12,500	12,600	12,000	11,020	132,240,000
11/04/2014	11,800	0.00 ■■	0.00	12,500	12,600	11,800	9,900	116,820,000
10/04/2014	11,800	0.00 ■■	0.00	11,800	12,600	11,800	23,310	275,058,000
08/04/2014	11,800	0.00 ■■	0.00	12,600	12,600	11,800	15,100	178,180,000
07/04/2014	11,800	-0.10 ▼	-0.84	12,000	12,700	11,800	11,510	135,818,000
04/04/2014	11,900	0.00 ■■	0.00	12,400	12,600	11,900	10,000	119,000,000
03/04/2014	11,900	0.10 ▲	0.85	12,200	12,400	11,900	10,010	119,119,000
02/04/2014	11,800	0.00 ■■	0.00	11,800	12,400	11,800	15,710	185,378,000
01/04/2014	11,800	-0.80 ▼	-6.35	12,600	13,400	11,800	2,220	26,196,000
31/03/2014	12,600	0.80 ▲	6.78	12,600	12,600	12,600	20	252,000
28/03/2014	11,800	-0.40 ▼	-3.28	13,000	13,000	11,800	5,760	67,968,000
27/03/2014	12,200	-0.90 ▼	-6.87	13,700	13,700	12,200	6,030	73,566,000
26/03/2014	13,100	-0.90 ▼	-6.43	13,500	13,500	13,100	2,510	32,881,000
25/03/2014	14,000	0.70 ▲	5.26	12,500	14,000	12,500	20	280,000
24/03/2014	13,300	0.70 ▲	5.56	13,000	13,300	12,000	60	798,000
21/03/2014	12,600	0.00 ■■	0.00	13,300	13,400	12,500	820	10,332,000
20/03/2014	12,600	0.80 ▲	6.78	12,000	12,600	11,700	3,800	47,880,000
19/03/2014	11,800	-0.20 ▼	-1.67	11,800	11,800	11,800	100	1,180,000
18/03/2014	12,000	0.30 ▲	2.56	12,500	12,500	12,000	20	240,000
17/03/2014	11,700	-0.60 ▼	-4.88	13,100	13,100	11,700	3,020	35,334,000
14/03/2014	12,300	0.80 ▲	6.96	12,300	12,300	12,300	30	369,000
13/03/2014	11,500	-0.20 ▼	-1.71	12,200	12,500	11,400	3,530	40,595,000
12/03/2014	11,700	-0.30 ▼	-2.50	12,000	12,800	11,700	17,780	208,026,000
11/03/2014	12,000	0.00 ■■	0.00	12,800	12,800	11,800	490	5,880,000
10/03/2014	12,000	-0.50 ▼	-4.00	11,800	12,000	11,800	70	840,000
07/03/2014	12,500	-0.40 ▼	-3.10	13,600	13,600	12,500	150	1,875,000
06/03/2014	13,600	0.80 ▲	6.25	13,600	13,600	12,500	680	9,248,000
05/03/2014	12,800	-0.60 ▼	-4.48	14,300	14,300	12,600	46,350	593,280,000
04/03/2014	13,400	0.80 ▲	6.35	13,400	13,400	11,900	18,000	241,200,000
03/03/2014	12,600	-0.10 ▼	-0.79	13,500	13,500	12,600	4,530	57,078,000
28/02/2014	12,700	-0.70 ▼	-5.22	13,500	14,200	12,500	24,280	308,356,000
27/02/2014	13,400	0.80 ▲	6.35	12,200	13,400	12,200	9,560	128,104,000
26/02/2014	12,600	-0.20 ▼	-1.56	13,600	13,600	12,600	2,830	35,658,000
25/02/2014	12,800	0.50 ▲	4.07	12,300	13,100	11,700	93,390	1,195,392,000
24/02/2014	12,300	0.80 ▲	6.96	12,300	12,300	12,300	30	369,000
21/02/2014	11,500	-0.40 ▼	-3.36	12,300	12,700	11,500	2,600	29,900,000
20/02/2014	11,900	-0.20 ▼	-1.65	12,600	12,900	11,800	36,270	431,613,000
19/02/2014	12,100	-0.60 ▼	-4.72	12,000	13,500	11,900	1,380	16,698,000
18/02/2014	12,700	0.70 ▲	5.83	12,000	12,700	11,200	70	889,000
17/02/2014	12,000	0.70 ▲	6.19	11,000	12,000	11,000	20	240,000
14/02/2014	11,300	0.70 ▲	6.60	11,300	11,300	11,300	410	4,633,000
13/02/2014	10,600	0.00 ■■	0.00	10,600	10,600	10,600	30	318,000
12/02/2014	10,600	-0.50 ▼	-4.50	10,600	10,600	10,600	10	106,000
11/02/2014	11,100	-0.10 ▼	-0.89	11,200	11,500	11,100	7,080	78,588,000
10/02/2014	11,200	-0.70 ▼	-5.88	11,900	12,700	11,100	10,010	112,112,000
07/02/2014	11,900	0.70 ▲	6.25	11,900	11,900	11,900	10	119,000
06/02/2014	11,200	0.70 ▲	6.67	10,600	11,200	10,600	60	672,000
27/01/2014	10,500	0.00 ■■	0.00	11,000	11,200	10,500	5,220	54,810,000
24/01/2014	10,500	-0.50 ▼	-4.55	11,000	11,000	10,500	12,730	133,665,000
23/01/2014	11,000	0.50 ▲	4.76	11,000	11,000	11,000	1,060	11,660,000
22/01/2014	10,500	-0.50 ▼	-4.55	10,500	10,800	10,500	7,630	80,115,000
21/01/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	5,360	58,960,000
20/01/2014	11,000	0.50 ▲	4.76	10,700	11,000	10,700	7,600	83,600,000
17/01/2014	10,500	0.20 ▲	1.94	10,500	10,500	10,500	5,270	55,335,000
16/01/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
15/01/2014	10,300	0.00 ■■	0.00	10,500	10,500	10,300	5,250	54,075,000
14/01/2014	10,300	-0.20 ▼	-1.90	10,200	10,300	10,200	9,700	99,910,000
13/01/2014	10,500	0.30 ▲	2.94	10,200	10,500	10,100	22,020	231,210,000
10/01/2014	10,200	-0.10 ▼	-0.97	10,200	10,200	10,200	4,250	43,350,000
09/01/2014	10,300	-0.20 ▼	-1.90	10,200	11,000	10,200	2,120	21,836,000
08/01/2014	10,500	0.00 ■■	0.00	10,700	10,700	10,500	6,090	63,945,000
07/01/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
06/01/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
03/01/2014	10,500	-0.30 ▼	-2.78	10,200	10,500	10,200	3,130	32,865,000
02/01/2014	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
31/12/2013	10,800	0.60 ▲	5.88	10,800	10,800	10,800	10	108,000
30/12/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
27/12/2013	10,200	0.10 ▲	0.99	10,200	10,200	10,200	1,000	10,200,000
26/12/2013	10,100	-0.10 ▼	-0.98	10,800	10,800	10,100	3,110	31,411,000
25/12/2013	10,200	-0.70 ▼	-6.42	10,200	10,200	10,200	10	102,000
24/12/2013	10,900	0.70 ▲	6.86	10,900	10,900	10,900	10	109,000
23/12/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,200	3,750	38,250,000
20/12/2013	10,200	-0.60 ▼	-5.56	10,200	10,200	10,200	2,100	21,420,000
19/12/2013	10,800	0.60 ▲	5.88	10,900	10,900	10,000	30	324,000
18/12/2013	10,200	-0.60 ▼	-5.56	10,800	10,800	10,200	140	1,428,000
17/12/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
16/12/2013	10,800	0.70 ▲	6.93	10,500	10,800	10,500	30	324,000
13/12/2013	10,100	0.00 ■■	0.00	10,600	10,600	10,100	4,930	49,793,000
12/12/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
11/12/2013	10,100	-0.70 ▼	-6.48	10,100	10,100	10,100	10	101,000
10/12/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
09/12/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
06/12/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
05/12/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	70	756,000
04/12/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
03/12/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	8,010	86,508,000
02/12/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
29/11/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
28/11/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
27/11/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
26/11/2013	10,800	0.60 ▲	5.88	10,300	10,800	10,300	17,360	187,488,000
25/11/2013	10,200	-0.10 ▼	-0.97	10,200	10,200	10,200	10	102,000
22/11/2013	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
21/11/2013	10,300	-0.30 ▼	-2.83	10,700	10,700	10,200	5,870	60,461,000
20/11/2013	10,600	-0.30 ▼	-2.75	10,800	10,800	10,600	6,050	64,130,000
19/11/2013	10,900	0.40 ▲	3.81	10,500	10,900	10,500	7,000	76,300,000
18/11/2013	10,500	0.10 ▲	0.96	10,900	10,900	10,000	10,370	108,885,000
15/11/2013	10,400	-0.50 ▼	-4.59	10,200	10,400	10,200	2,050	21,320,000
14/11/2013	10,900	0.70 ▲	6.86	10,000	10,900	10,000	2,020	22,018,000
13/11/2013	10,200	-0.10 ▼	-0.97	10,200	10,200	10,000	8,110	82,722,000
12/11/2013	10,300	0.30 ▲	3.00	10,200	10,300	9,900	28,020	288,606,000
11/11/2013	10,000	0.00 ■■	0.00	10,400	10,400	10,000	410	4,100,000
08/11/2013	10,000	-0.50 ▼	-4.76	10,200	10,200	10,000	6,000	60,000,000
07/11/2013	10,500	0.30 ▲	2.94	10,500	10,500	10,500	10	105,000
06/11/2013	10,200	0.50 ▲	5.15	10,200	10,200	10,200	20	204,000
05/11/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
04/11/2013	9,700	0.10 ▲	1.04	9,700	9,700	9,700	3,100	30,070,000
01/11/2013	9,600	-0.10 ▼	-1.03	10,100	10,100	9,600	8,800	84,480,000
31/10/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
30/10/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
29/10/2013	9,700	-0.50 ▼	-4.90	10,200	10,200	9,700	710	6,887,000
28/10/2013	10,200	0.00 ■■	0.00	9,600	10,200	9,600	40	408,000
25/10/2013	10,200	0.20 ▲	2.00	10,200	10,200	10,200	30	306,000
24/10/2013	10,000	0.30 ▲	3.09	10,000	10,000	10,000	500	5,000,000
23/10/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
22/10/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
21/10/2013	9,700	-0.70 ▼	-6.73	10,000	10,000	9,700	5,920	57,424,000
18/10/2013	10,400	-0.70 ▼	-6.31	10,500	10,500	10,400	1,020	10,608,000
17/10/2013	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
16/10/2013	11,100	0.60 ▲	5.71	9,800	11,100	9,800	760	8,436,000
15/10/2013	10,500	0.50 ▲	5.00	10,500	10,500	10,500	10	105,000
14/10/2013	10,000	0.50 ▲	5.26	10,000	10,000	10,000	190	1,900,000
11/10/2013	9,500	-0.20 ▼	-2.06	10,200	10,200	9,500	20	190,000
10/10/2013	9,700	-0.40 ▼	-3.96	9,700	9,700	9,700	0	0
09/10/2013	10,100	0.00 ■■	0.00	10,200	10,200	9,700	130	1,313,000
08/10/2013	10,100	-0.10 ▼	-0.98	10,100	10,100	10,100	10	101,000
07/10/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,200	100	1,020,000
04/10/2013	10,200	-0.30 ▼	-2.86	10,200	10,200	10,200	10	102,000
03/10/2013	10,500	0.30 ▲	2.94	10,500	10,500	10,500	10	105,000
02/10/2013	10,200	0.20 ▲	2.00	10,300	10,300	10,200	20	204,000
01/10/2013	10,000	0.00 ■■	0.00	10,300	10,300	9,700	1,580	15,800,000
30/09/2013	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	2,020	20,200,000
27/09/2013	10,500	0.50 ▲	5.00	10,500	10,500	10,500	20	210,000
26/09/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
25/09/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
24/09/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
23/09/2013	10,000	0.20 ▲	2.04	9,700	10,000	9,700	6,340	63,400,000
20/09/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
19/09/2013	9,800	-0.40 ▼	-3.92	10,500	10,500	9,800	2,120	20,776,000
18/09/2013	10,200	0.20 ▲	2.00	10,200	10,200	10,200	10	102,000
17/09/2013	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	6,000	60,000,000
16/09/2013	10,500	0.00 ■■	0.00	10,000	10,500	10,000	5,770	60,585,000
13/09/2013	10,500	0.20 ▲	1.94	10,500	10,500	10,500	10	105,000
12/09/2013	10,300	0.10 ▲	0.98	10,300	10,300	10,300	40	412,000
11/09/2013	10,200	0.20 ▲	2.00	10,200	10,200	10,200	50	510,000
10/09/2013	10,000	0.50 ▲	5.26	10,000	10,000	10,000	10	100,000
09/09/2013	9,500	-0.70 ▼	-6.86	10,400	10,400	9,500	20	190,000
06/09/2013	10,200	0.20 ▲	2.00	9,400	10,200	9,400	20	204,000
05/09/2013	10,000	-0.10 ▼	-0.99	10,000	10,000	10,000	6,440	64,400,000
04/09/2013	10,100	-0.50 ▼	-4.72	10,000	10,100	10,000	7,150	72,215,000
03/09/2013	10,600	0.40 ▲	3.92	10,600	10,600	10,600	10	106,000
30/08/2013	10,200	-0.10 ▼	-0.97	10,200	10,200	10,200	10	102,000
29/08/2013	10,300	0.00 ■■	0.00	10,400	10,400	10,000	1,240	12,772,000
28/08/2013	10,300	0.40 ▲	4.04	10,000	10,300	10,000	6,530	67,259,000
27/08/2013	10,400	0.10 ▲	0.97	10,400	10,400	10,400	100	1,040,000
26/08/2013	10,300	-0.10 ▼	-0.96	10,500	10,500	10,300	6,220	64,066,000
23/08/2013	10,400	-0.20 ▼	-1.89	10,500	10,500	10,400	7,200	74,880,000
22/08/2013	10,600	0.10 ▲	0.95	11,200	11,200	10,500	1,520	16,112,000
21/08/2013	10,500	0.00 ■■	0.00	10,400	10,500	10,400	2,630	27,615,000
20/08/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,400	2,420	25,410,000
19/08/2013	10,500	0.00 ■■	0.00	10,400	10,500	10,300	16,250	170,625,000
16/08/2013	10,500	0.10 ▲	0.96	10,400	10,500	10,300	3,040	31,920,000
15/08/2013	10,400	0.00 ■■	0.00	10,300	10,400	10,300	200	2,080,000
14/08/2013	10,400	0.10 ▲	0.97	10,400	10,400	10,400	10	104,000
13/08/2013	10,300	0.30 ▲	3.00	10,300	10,300	10,300	20	206,000
12/08/2013	10,000	-0.30 ▼	-2.91	10,000	10,000	10,000	5,000	50,000,000
09/08/2013	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
08/08/2013	10,300	0.30 ▲	3.00	10,100	10,300	10,000	10,940	112,682,000
07/08/2013	10,000	0.00 ■■	0.00	10,100	10,400	10,000	1,050	10,500,000
06/08/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
05/08/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,540	25,400,000
02/08/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	190	1,900,000
01/08/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
31/07/2013	10,000	0.50 ▲	5.26	9,600	10,000	9,600	2,100	21,000,000
30/07/2013	9,500	0.10 ▲	1.06	9,500	9,500	9,500	10	95,000
29/07/2013	9,400	-0.10 ▼	-1.05	9,600	9,600	9,400	3,650	34,310,000
26/07/2013	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
25/07/2013	9,500	-0.30 ▼	-3.06	9,500	9,500	9,500	310	2,945,000
24/07/2013	9,800	0.30 ▲	3.16	9,500	9,800	9,500	2,310	22,638,000
23/07/2013	9,500	-0.50 ▼	-5.00	9,500	9,500	9,500	2,450	23,275,000
22/07/2013	10,000	-0.20 ▼	-1.96	10,400	10,400	9,500	9,980	99,800,000
19/07/2013	10,200	0.20 ▲	2.00	10,000	10,200	10,000	1,010	10,302,000
18/07/2013	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	1,000	10,000,000
17/07/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,000	110	1,155,000
16/07/2013	10,500	0.40 ▲	3.96	10,200	10,500	10,200	240	2,520,000
15/07/2013	10,100	0.50 ▲	5.21	9,800	10,100	9,800	130	1,313,000
12/07/2013	9,600	-0.10 ▼	-1.03	9,900	10,000	9,600	2,110	20,256,000
11/07/2013	9,700	0.10 ▲	1.04	9,700	9,700	9,700	60	582,000
10/07/2013	9,600	0.10 ▲	1.05	9,600	9,600	9,600	200	1,920,000
09/07/2013	9,500	0.10 ▲	1.06	9,500	9,500	9,500	10	95,000
08/07/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	7,000	65,800,000
05/07/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
04/07/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
03/07/2013	9,400	-0.10 ▼	-1.05	9,500	9,500	9,400	8,900	83,660,000
02/07/2013	9,500	0.10 ▲	1.06	9,500	9,500	9,400	600	5,700,000
01/07/2013	9,400	0.10 ▲	1.08	9,400	9,400	9,400	2,500	23,500,000
28/06/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
27/06/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
26/06/2013	9,300	0.00 ■■	0.00	9,000	9,300	9,000	810	7,533,000
25/06/2013	9,300	-0.20 ▼	-2.11	9,300	9,300	9,300	6,910	64,263,000
24/06/2013	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
21/06/2013	9,500	0.00 ■■	0.00	9,500	9,500	9,500	1,000	9,500,000
20/06/2013	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	1,000	9,500,000
19/06/2013	9,600	0.20 ▲	2.13	9,800	9,800	9,600	570	5,472,000
18/06/2013	9,400	0.10 ▲	1.08	9,500	9,500	9,400	2,220	20,868,000
17/06/2013	9,300	-0.50 ▼	-5.10	9,200	9,300	9,200	110	1,023,000
14/06/2013	9,800	0.10 ▲	1.03	9,800	9,800	9,800	10	98,000
13/06/2013	9,700	0.30 ▲	3.19	9,700	9,700	9,700	20	194,000
12/06/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
11/06/2013	9,400	-0.10 ▼	-1.05	9,400	9,400	9,400	80	752,000
10/06/2013	9,500	0.10 ▲	1.06	9,500	9,500	9,500	16,210	153,995,000
07/06/2013	9,400	0.10 ▲	1.08	9,500	9,500	9,400	100	940,000
06/06/2013	9,300	-0.60 ▼	-6.06	9,600	9,600	9,300	9,920	92,256,000
05/06/2013	9,900	0.50 ▲	5.32	9,400	9,900	9,400	4,760	47,124,000
04/06/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	9,070	85,258,000
03/06/2013	9,400	0.20 ▲	2.17	9,300	9,500	9,300	4,620	43,428,000
31/05/2013	9,200	0.00 ■■	0.00	9,300	9,300	9,200	7,910	72,772,000
30/05/2013	9,200	0.10 ▲	1.10	9,200	9,200	9,200	9,210	84,732,000
29/05/2013	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	8,880	80,808,000
28/05/2013	9,200	-0.10 ▼	-1.08	9,000	9,200	9,000	530	4,876,000
27/05/2013	9,300	0.60 ▲	6.90	8,900	9,300	8,900	8,080	75,144,000
24/05/2013	8,700	-0.60 ▼	-6.45	9,000	9,100	8,700	1,630	14,181,000
23/05/2013	9,300	0.30 ▲	3.33	9,000	9,300	9,000	7,370	68,541,000
22/05/2013	9,000	0.00 ■■	0.00	9,000	9,000	9,000	840	7,560,000
21/05/2013	9,000	0.00 ■■	0.00	9,000	9,000	9,000	8,000	72,000,000
20/05/2013	9,000	0.00 ■■	0.00	9,000	9,000	9,000	3,960	35,640,000
17/05/2013	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	3,180	28,620,000
16/05/2013	9,200	-0.10 ▼	-1.08	9,100	9,200	9,100	820	7,544,000
15/05/2013	9,300	0.10 ▲	1.09	9,300	9,300	9,300	570	5,301,000
14/05/2013	9,200	0.10 ▲	1.10	9,200	9,200	9,200	50	460,000
13/05/2013	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	7,240	65,884,000
10/05/2013	9,200	0.10 ▲	1.10	9,100	9,200	9,100	1,090	10,028,000
09/05/2013	9,100	-0.30 ▼	-3.19	9,100	9,300	9,100	5,130	46,683,000
08/05/2013	9,400	0.20 ▲	2.17	9,200	9,400	9,200	2,000	18,800,000
07/05/2013	9,200	0.30 ▲	3.37	9,400	9,400	9,200	1,790	16,468,000
06/05/2013	8,900	0.20 ▲	2.30	8,900	9,300	8,900	560	4,984,000
03/05/2013	8,700	-0.20 ▼	-2.25	8,700	8,700	8,700	20	174,000
02/05/2013	8,900	-0.50 ▼	-5.32	9,600	9,800	8,900	3,200	28,480,000
26/04/2013	9,400	0.40 ▲	4.44	9,400	9,400	9,400	10	94,000
25/04/2013	9,000	0.40 ▲	4.65	9,000	9,000	9,000	1,000	9,000,000
24/04/2013	8,600	-0.30 ▼	-3.37	8,900	8,900	8,600	310	2,666,000
23/04/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,900	500	4,450,000
22/04/2013	8,900	0.00 ■■	0.00	9,100	9,100	8,900	3,260	29,014,000
18/04/2013	8,900	0.50 ▲	5.95	8,900	8,900	8,900	10	89,000
17/04/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,400	50	420,000
16/04/2013	8,400	-0.60 ▼	-6.67	9,100	9,100	8,400	2,090	17,556,000
15/04/2013	9,000	-0.20 ▼	-2.17	9,300	9,300	9,000	2,970	26,730,000
12/04/2013	9,200	0.20 ▲	2.22	9,000	9,200	9,000	1,910	17,572,000
11/04/2013	9,000	-0.60 ▼	-6.25	9,700	9,700	9,000	500	4,500,000
10/04/2013	9,600	0.20 ▲	2.13	9,200	9,600	9,200	20	192,000
09/04/2013	9,400	0.60 ▲	6.82	9,200	9,400	9,000	1,250	11,750,000
08/04/2013	8,800	-0.40 ▼	-4.35	9,500	9,500	8,800	120	1,056,000
05/04/2013	9,200	0.00 ■■	0.00	9,600	9,600	9,200	510	4,692,000
04/04/2013	9,200	0.60 ▲	6.98	9,200	9,200	8,600	640	5,888,000
03/04/2013	8,600	-0.40 ▼	-4.44	9,300	9,300	8,600	30	258,000
02/04/2013	9,000	0.00 ■■	0.00	9,400	9,400	9,000	60	540,000
01/04/2013	9,000	0.00 ■■	0.00	9,000	9,000	9,000	300	2,700,000
29/03/2013	9,000	0.00 ■■	0.00	9,500	9,500	9,000	230	2,070,000
28/03/2013	9,000	-0.50 ▼	-5.26	8,900	9,600	8,900	40	360,000
27/03/2013	9,500	0.40 ▲	4.40	9,700	9,700	9,500	20	190,000
26/03/2013	9,100	0.50 ▲	5.81	9,100	9,100	9,100	200	1,820,000
25/03/2013	8,600	-0.10 ▼	-1.15	8,500	8,600	8,500	40	344,000
22/03/2013	8,700	0.50 ▲	6.10	8,700	8,700	8,700	10	87,000
21/03/2013	8,200	-0.30 ▼	-3.53	9,000	9,000	8,200	3,190	26,158,000
20/03/2013	8,500	-0.50 ▼	-5.56	9,300	9,600	8,500	70	595,000
19/03/2013	9,000	-0.60 ▼	-6.25	9,800	9,800	9,000	20	180,000
18/03/2013	9,600	0.20 ▲	2.13	9,600	9,600	9,600	30	288,000
15/03/2013	9,400	0.30 ▲	3.30	9,500	9,500	9,400	40	376,000
14/03/2013	9,800	0.20 ▲	2.08	9,800	9,800	9,800	100	980,000
13/03/2013	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
12/03/2013	9,600	-0.40 ▼	-4.00	10,000	10,000	9,600	150	1,440,000
11/03/2013	10,000	0.00 ■■	0.00	10,300	10,300	10,000	210	2,100,000
08/03/2013	10,000	0.50 ▲	5.26	9,800	10,000	9,800	200	2,000,000
07/03/2013	9,500	0.60 ▲	6.74	9,500	9,500	9,500	190	1,805,000
06/03/2013	8,900	0.50 ▲	5.95	8,900	8,900	8,900	10	89,000
05/03/2013	8,400	-0.60 ▼	-6.67	8,600	8,600	8,400	5,000	42,000,000
04/03/2013	9,000	-0.50 ▼	-5.26	10,000	10,000	9,000	20	180,000
01/03/2013	9,500	-0.40 ▼	-4.04	10,300	10,300	9,500	140	1,330,000
28/02/2013	9,900	-0.60 ▼	-5.71	9,900	9,900	9,900	10	99,000
27/02/2013	10,500	0.30 ▲	2.94	10,500	10,500	10,500	10	105,000
26/02/2013	10,200	0.00 ■■	0.00	10,400	10,400	9,500	350	3,570,000
25/02/2013	10,200	0.20 ▲	2.00	10,300	10,300	10,000	450	4,590,000
22/02/2013	10,000	0.40 ▲	4.17	10,000	10,000	10,000	10	100,000
21/02/2013	9,600	-0.70 ▼	-6.80	9,600	9,600	9,600	20	192,000
20/02/2013	10,300	0.30 ▲	3.00	10,300	10,300	10,300	10	103,000
19/02/2013	10,000	0.00 ■■	0.00	10,000	10,300	9,800	1,720	17,200,000
18/02/2013	10,000	0.40 ▲	4.17	10,000	10,000	10,000	10	100,000
08/02/2013	9,600	-0.30 ▼	-3.03	9,900	9,900	9,600	30	288,000
07/02/2013	9,900	0.20 ▲	2.06	9,900	9,900	9,900	10	99,000
06/02/2013	9,700	0.40 ▲	4.30	9,700	9,700	9,700	50	485,000
05/02/2013	9,300	-0.70 ▼	-7.00	9,300	9,300	9,300	1,020	9,486,000
04/02/2013	10,000	0.50 ▲	5.26	10,000	10,000	10,000	10	100,000
01/02/2013	9,500	-0.70 ▼	-6.86	10,200	10,200	9,500	100	950,000
31/01/2013	10,200	0.30 ▲	3.03	10,200	10,200	10,200	10	102,000
30/01/2013	9,900	0.00 ■■	0.00	9,900	9,900	9,500	1,150	11,385,000
29/01/2013	9,900	0.00 ■■	0.00	9,900	9,900	9,900	50	495,000
28/01/2013	9,900	0.10 ▲	1.02	9,900	9,900	9,900	960	9,504,000
25/01/2013	9,800	0.50 ▲	5.38	9,700	9,800	9,700	700	6,860,000
24/01/2013	9,300	0.10 ▲	1.09	9,400	9,600	9,300	3,500	32,550,000
23/01/2013	9,200	0.00 ■■	0.00	9,300	9,400	9,200	7,370	67,804,000
22/01/2013	9,200	0.00 ■■	0.00	9,200	9,300	9,200	3,000	27,600,000
21/01/2013	9,200	0.40 ▲	4.55	9,200	9,200	9,200	60	552,000
18/01/2013	8,800	-0.20 ▼	-2.22	9,300	9,300	8,800	20	176,000
17/01/2013	9,000	-0.60 ▼	-6.25	9,600	9,600	9,000	1,020	9,180,000
16/01/2013	9,600	0.10 ▲	1.05	9,600	9,600	9,400	1,620	15,552,000
15/01/2013	9,500	0.10 ▲	1.06	9,500	9,500	9,500	10	95,000
14/01/2013	9,400	0.20 ▲	2.17	9,000	9,400	9,000	190	1,786,000
11/01/2013	9,200	0.40 ▲	4.55	9,200	9,200	9,200	10	92,000
10/01/2013	8,800	0.00 ■■	0.00	8,900	8,900	8,800	3,290	28,952,000
09/01/2013	8,800	-0.40 ▼	-4.35	9,500	9,500	8,800	19,870	174,856,000
08/01/2013	9,200	-0.10 ▼	-1.08	9,000	9,200	8,900	3,120	28,704,000
07/01/2013	9,300	-0.10 ▼	-1.06	9,000	9,300	9,000	2,370	22,041,000
04/01/2013	9,400	0.10 ▲	1.08	8,900	9,400	8,900	110	1,034,000
03/01/2013	9,300	0.00 ■■	0.00	8,900	9,300	8,900	110	1,023,000
02/01/2013	9,300	0.10 ▲	1.09	9,300	9,300	9,300	30	279,000
28/12/2012	9,200	0.30 ▲	3.37	9,200	9,200	9,200	20	184,000
27/12/2012	8,900	-0.30 ▼	-3.26	9,400	9,400	8,900	130	1,157,000
26/12/2012	9,200	0.10 ▲	1.10	9,400	9,400	8,700	1,030	9,476,000
25/12/2012	9,100	-0.10 ▼	-1.09	8,800	9,100	8,800	110	1,001,000
24/12/2012	9,200	-0.10 ▼	-1.08	8,900	9,200	8,900	110	1,012,000
21/12/2012	9,300	0.10 ▲	1.09	9,300	9,300	9,300	10	93,000
20/12/2012	9,200	0.10 ▲	1.10	9,200	9,200	9,200	10	92,000
19/12/2012	9,100	0.10 ▲	1.11	9,100	9,100	9,100	10	91,000
18/12/2012	9,000	0.10 ▲	1.12	9,000	9,000	9,000	10	90,000
17/12/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
14/12/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,900	10	89,000
13/12/2012	8,900	0.40 ▲	4.71	8,600	8,900	8,500	350	3,115,000
12/12/2012	8,500	0.00 ■■	0.00	8,700	8,700	8,500	170	1,445,000
11/12/2012	8,500	-0.10 ▼	-1.16	8,700	8,700	8,500	150	1,275,000
10/12/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	1,000	8,600,000
07/12/2012	8,600	0.20 ▲	2.38	8,500	8,600	8,500	20	172,000
06/12/2012	8,400	0.10 ▲	1.20	8,500	8,500	8,400	50	420,000
05/12/2012	8,300	-0.10 ▼	-1.19	8,600	8,600	8,300	40	332,000
04/12/2012	8,400	0.00 ■■	0.00	8,600	8,600	8,400	20	168,000
03/12/2012	8,400	0.00 ■■	0.00	8,600	8,600	8,400	70	588,000
30/11/2012	8,400	-0.30 ▼	-3.45	8,400	8,400	8,400	10	84,000
29/11/2012	8,700	0.00 ■■	0.00	8,500	8,700	8,500	20	174,000
28/11/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
27/11/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
26/11/2012	8,700	0.10 ▲	1.16	8,700	8,700	8,700	10	87,000
23/11/2012	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	20	172,000
22/11/2012	8,700	0.10 ▲	1.16	8,500	8,700	8,500	620	5,394,000
21/11/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	10	86,000
20/11/2012	8,600	0.20 ▲	2.38	8,600	8,600	8,600	30	258,000
19/11/2012	8,400	-0.10 ▼	-1.18	8,700	8,700	8,300	530	4,452,000
16/11/2012	8,500	-0.30 ▼	-3.41	8,800	8,800	8,500	40	340,000
15/11/2012	8,800	0.00 ■■	0.00	8,800	8,900	8,400	40	352,000
14/11/2012	8,800	0.20 ▲	2.33	8,800	8,800	8,800	10	88,000
13/11/2012	8,600	0.30 ▲	3.61	8,500	8,600	8,500	20	172,000
12/11/2012	8,300	0.00 ■■	0.00	8,300	8,700	8,200	50	415,000
09/11/2012	8,300	-0.30 ▼	-3.49	8,700	8,700	8,300	80	664,000
08/11/2012	8,600	-0.20 ▼	-2.27	8,600	8,600	8,600	10	86,000
07/11/2012	8,800	0.10 ▲	1.15	8,800	8,800	8,300	1,820	16,016,000
06/11/2012	8,700	0.20 ▲	2.35	8,700	8,700	8,700	10	87,000
05/11/2012	8,500	0.20 ▲	2.41	8,300	8,500	8,300	7,410	62,985,000
02/11/2012	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	31,220	259,126,000
01/11/2012	8,400	-0.20 ▼	-2.33	8,400	8,400	8,400	8,290	69,636,000
31/10/2012	8,600	-0.10 ▼	-1.15	8,500	8,600	8,500	460	3,956,000
30/10/2012	8,700	0.10 ▲	1.16	8,700	8,700	8,700	10	87,000
29/10/2012	8,600	0.10 ▲	1.18	8,600	8,600	8,600	10	86,000
26/10/2012	8,500	-0.20 ▼	-2.30	8,500	8,500	8,500	1,000	8,500,000
25/10/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	20	174,000
24/10/2012	8,700	0.10 ▲	1.16	8,700	8,700	8,300	520	4,524,000
23/10/2012	8,600	0.20 ▲	2.38	8,500	8,600	8,400	8,020	68,972,000
22/10/2012	8,400	-0.30 ▼	-3.45	8,400	8,400	8,400	1,100	9,240,000
19/10/2012	8,700	-0.20 ▼	-2.25	8,700	8,700	8,500	15,850	137,895,000
18/10/2012	8,900	0.00 ■■	0.00	8,600	8,900	8,600	7,210	64,169,000
17/10/2012	8,900	0.00 ■■	0.00	8,600	8,900	8,600	8,210	73,069,000
16/10/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,900	10	89,000
15/10/2012	8,900	-0.10 ▼	-1.11	8,600	8,900	8,600	10,960	97,544,000
12/10/2012	9,000	0.10 ▲	1.12	9,000	9,000	9,000	10	90,000
11/10/2012	8,900	0.30 ▲	3.49	8,900	8,900	8,900	90	801,000
10/10/2012	8,600	-0.30 ▼	-3.37	8,600	8,900	8,600	2,950	25,370,000
09/10/2012	8,900	-0.20 ▼	-2.20	8,900	8,900	8,700	1,530	13,617,000
08/10/2012	9,100	0.00 ■■	0.00	9,100	9,100	9,100	10	91,000
05/10/2012	9,100	0.10 ▲	1.11	9,100	9,100	9,100	10	91,000
04/10/2012	9,000	0.30 ▲	3.45	8,600	9,100	8,600	2,860	25,740,000
03/10/2012	8,700	-0.40 ▼	-4.40	8,700	8,700	8,700	10	87,000
02/10/2012	9,100	-0.10 ▼	-1.09	8,800	9,100	8,800	110	1,001,000
01/10/2012	9,200	0.10 ▲	1.10	9,200	9,200	8,700	1,020	9,384,000
28/09/2012	9,100	-0.10 ▼	-1.09	9,200	9,200	8,800	7,530	68,523,000
27/09/2012	9,200	0.00 ■■	0.00	9,200	9,200	9,200	10	92,000
26/09/2012	9,200	0.20 ▲	2.22	9,200	9,200	9,200	10	92,000
25/09/2012	9,000	0.10 ▲	1.12	9,100	9,100	8,800	7,020	63,180,000
24/09/2012	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	7,120	63,368,000
21/09/2012	9,100	-0.10 ▼	-1.09	9,300	9,300	9,000	12,140	110,474,000
20/09/2012	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
19/09/2012	9,200	0.20 ▲	2.22	8,600	9,200	8,600	40	368,000
18/09/2012	9,000	-0.20 ▼	-2.17	9,000	9,000	8,800	4,110	36,990,000
17/09/2012	9,200	-0.10 ▼	-1.08	8,900	9,200	8,900	4,000	36,800,000
14/09/2012	9,300	0.00 ■■	0.00	9,300	9,300	9,300	10	93,000
13/09/2012	9,300	0.30 ▲	3.33	9,300	9,300	9,300	10	93,000
12/09/2012	9,000	0.40 ▲	4.65	9,000	9,000	9,000	10	90,000
11/09/2012	8,600	-0.20 ▼	-2.27	8,600	8,600	8,600	3,700	31,820,000
10/09/2012	8,800	-0.40 ▼	-4.35	9,000	9,000	8,800	6,910	60,808,000
07/09/2012	9,200	0.10 ▲	1.10	9,000	9,200	9,000	2,010	18,492,000
06/09/2012	9,100	-0.40 ▼	-4.21	9,200	9,500	9,100	6,050	55,055,000
05/09/2012	9,500	0.20 ▲	2.15	9,400	9,500	9,400	20	190,000
04/09/2012	9,300	0.40 ▲	4.49	9,300	9,300	9,000	5,020	46,686,000
31/08/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,900	1,010	8,989,000
30/08/2012	8,900	0.40 ▲	4.71	8,900	8,900	8,600	4,100	36,490,000
29/08/2012	8,500	0.20 ▲	2.41	8,700	8,700	8,500	2,520	21,420,000
28/08/2012	8,300	0.10 ▲	1.22	8,600	8,600	8,200	10,020	83,166,000
27/08/2012	8,200	-0.30 ▼	-3.53	8,200	8,900	8,200	11,870	97,334,000
24/08/2012	8,500	0.00 ■■	0.00	8,300	8,900	8,300	1,080	9,180,000
23/08/2012	8,500	-0.10 ▼	-1.16	8,600	8,600	8,400	3,100	26,350,000
22/08/2012	8,600	-0.10 ▼	-1.15	9,100	9,100	8,600	60	516,000
21/08/2012	8,700	-0.30 ▼	-3.33	8,700	8,700	8,700	100	870,000
20/08/2012	9,000	0.00 ■■	0.00	9,400	9,400	9,000	1,040	9,360,000
17/08/2012	9,000	-0.30 ▼	-3.23	9,300	9,500	9,000	8,690	78,210,000
16/08/2012	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	12,800	119,040,000
15/08/2012	9,500	-0.20 ▼	-2.06	9,700	9,700	9,500	20	190,000
14/08/2012	9,700	0.30 ▲	3.19	9,700	9,700	9,700	10	97,000
13/08/2012	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
10/08/2012	9,400	-0.30 ▼	-3.09	9,400	9,400	9,400	10	94,000
09/08/2012	9,700	0.30 ▲	3.19	9,700	9,700	9,700	10	97,000
08/08/2012	9,400	-0.30 ▼	-3.09	9,400	9,400	9,400	10	94,000
07/08/2012	9,700	0.10 ▲	1.04	9,200	9,700	9,200	20	194,000
06/08/2012	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
03/08/2012	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	1,320	12,672,000
02/08/2012	9,700	0.10 ▲	1.04	9,700	9,700	9,700	1,000	9,700,000
01/08/2012	10,400	0.10 ▲	0.97	10,300	10,400	10,300	510	5,304,000
31/07/2012	10,300	0.00 ■■	0.00	10,400	10,400	10,300	1,170	12,051,000
30/07/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	1,000	10,300,000
27/07/2012	10,300	-0.20 ▼	-1.90	10,300	10,300	10,300	4,100	42,230,000
26/07/2012	10,500	0.30 ▲	2.94	10,700	10,700	10,500	620	6,510,000
25/07/2012	10,200	0.00 ■■	0.00	10,200	10,400	10,200	13,570	138,414,000
24/07/2012	10,200	0.00 ■■	0.00	10,300	10,300	10,200	7,940	80,988,000
23/07/2012	10,200	-0.30 ▼	-2.86	10,200	10,200	10,200	4,200	42,840,000
20/07/2012	10,500	-0.20 ▼	-1.87	10,500	10,500	10,300	38,540	404,670,000
19/07/2012	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
18/07/2012	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
17/07/2012	10,700	0.40 ▲	3.88	10,700	10,700	10,700	100	1,070,000
16/07/2012	10,300	-0.20 ▼	-1.90	10,300	10,300	10,300	620	6,386,000
13/07/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	500	5,250,000
12/07/2012	10,500	0.10 ▲	0.96	10,500	10,500	10,500	10	105,000
11/07/2012	10,400	-0.10 ▼	-0.95	10,700	10,700	10,200	3,960	41,184,000
10/07/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
09/07/2012	10,500	0.20 ▲	1.94	10,500	10,500	10,500	10	105,000
06/07/2012	10,300	0.10 ▲	0.98	10,200	10,300	10,200	10,480	107,944,000
05/07/2012	10,200	0.10 ▲	0.99	10,200	10,200	10,200	21,300	217,260,000
04/07/2012	10,100	0.10 ▲	1.00	10,100	10,100	10,100	3,690	37,269,000
03/07/2012	10,000	-0.20 ▼	-1.96	10,200	10,200	10,000	9,020	90,200,000
02/07/2012	10,200	0.00 ■■	0.00	10,200	10,300	10,200	25,630	261,426,000
29/06/2012	10,200	0.20 ▲	2.00	10,100	10,200	10,100	12,690	129,438,000
28/06/2012	10,000	-0.20 ▼	-1.96	10,000	10,200	10,000	25,870	258,700,000
27/06/2012	10,200	0.00 ■■	0.00	10,300	10,400	10,200	10,680	108,936,000
26/06/2012	10,200	-0.30 ▼	-2.86	10,600	10,600	10,200	3,010	30,702,000
25/06/2012	10,500	-0.20 ▼	-1.87	10,700	10,700	10,200	15,420	161,910,000
22/06/2012	10,700	0.00 ■■	0.00	10,300	10,700	10,300	7,010	75,007,000
21/06/2012	10,700	0.20 ▲	1.90	10,700	10,700	10,700	10	107,000
20/06/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	4,000	42,000,000
19/06/2012	10,500	0.40 ▲	3.96	10,500	10,500	10,500	10	105,000
18/06/2012	10,100	-0.10 ▼	-0.98	10,700	10,700	10,100	6,410	64,741,000
15/06/2012	10,200	-0.10 ▼	-0.97	10,200	10,300	10,200	2,500	25,500,000
14/06/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
13/06/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	3,150	32,445,000
12/06/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	7,000	72,100,000
11/06/2012	10,300	-0.30 ▼	-2.83	10,600	10,600	10,300	4,510	46,453,000
08/06/2012	10,600	0.00 ■■	0.00	10,500	10,600	10,100	1,150	12,190,000
07/06/2012	10,600	-0.10 ▼	-0.93	10,600	10,600	10,500	1,600	16,960,000
06/06/2012	10,700	0.20 ▲	1.90	10,700	10,700	10,700	20	214,000
05/06/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	500	5,250,000
04/06/2012	10,500	0.00 ■■	0.00	10,200	10,500	10,100	18,400	193,200,000
01/06/2012	10,500	0.20 ▲	1.94	10,300	10,500	10,200	2,110	22,155,000
31/05/2012	10,300	-0.20 ▼	-1.90	10,200	10,300	10,200	20	206,000
30/05/2012	10,500	0.10 ▲	0.96	10,200	10,500	10,200	1,700	17,850,000
29/05/2012	10,400	0.10 ▲	0.97	10,300	10,400	10,200	20,620	214,448,000
28/05/2012	10,300	-0.20 ▼	-1.90	10,300	10,300	10,300	1,420	14,626,000
25/05/2012	10,500	0.20 ▲	1.94	10,600	10,600	10,200	540	5,670,000
24/05/2012	10,300	-0.20 ▼	-1.90	10,400	10,400	10,300	12,960	133,488,000
23/05/2012	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	6,320	66,360,000
22/05/2012	11,000	0.20 ▲	1.85	10,500	11,000	10,300	6,360	69,960,000
21/05/2012	10,800	0.40 ▲	3.85	10,800	10,800	10,800	910	9,828,000
18/05/2012	10,400	-0.10 ▼	-0.95	10,400	10,400	10,200	20,270	210,808,000
17/05/2012	10,500	-0.30 ▼	-2.78	11,000	11,000	10,500	8,010	84,105,000
16/05/2012	10,800	0.00 ■■	0.00	10,900	10,900	10,600	11,960	129,168,000
15/05/2012	11,200	0.10 ▲	0.90	11,000	11,200	11,000	9,310	104,272,000
14/05/2012	11,100	-0.50 ▼	-4.31	11,600	11,600	11,100	34,330	381,063,000
11/05/2012	11,600	-0.20 ▼	-1.69	12,000	12,000	11,400	23,500	272,600,000
10/05/2012	11,800	0.50 ▲	4.42	11,500	11,800	11,400	72,490	855,382,000
09/05/2012	11,300	0.00 ■■	0.00	11,400	11,400	11,300	5,600	63,280,000
08/05/2012	11,300	0.30 ▲	2.73	10,900	11,300	10,900	28,030	316,739,000
07/05/2012	11,000	0.00 ■■	0.00	11,000	11,100	10,900	26,240	288,640,000
04/05/2012	11,000	0.50 ▲	4.76	11,000	11,000	11,000	2,010	22,110,000
03/05/2012	10,500	-0.50 ▼	-4.55	10,900	10,900	10,500	4,630	48,615,000
02/05/2012	11,000	0.10 ▲	0.92	11,000	11,000	10,900	3,120	34,320,000
27/04/2012	10,900	-0.10 ▼	-0.91	10,800	10,900	10,800	1,600	17,440,000
26/04/2012	11,000	0.40 ▲	3.77	11,000	11,000	10,300	1,140	12,540,000
25/04/2012	10,600	-0.40 ▼	-3.64	10,500	11,000	10,500	6,500	68,900,000
24/04/2012	11,000	0.00 ■■	0.00	11,000	11,000	10,800	11,190	123,090,000
23/04/2012	11,000	0.00 ■■	0.00	10,600	11,000	10,600	2,020	22,220,000
20/04/2012	11,000	0.00 ■■	0.00	10,700	11,000	10,700	3,010	33,110,000
19/04/2012	11,000	0.00 ■■	0.00	10,600	11,000	10,600	260	2,860,000
18/04/2012	11,000	0.00 ■■	0.00	11,500	11,500	10,700	520	5,720,000
17/04/2012	11,000	0.10 ▲	0.92	11,100	11,100	10,700	6,450	70,950,000
16/04/2012	10,900	0.00 ■■	0.00	10,900	10,900	10,900	650	7,085,000
13/04/2012	10,900	0.20 ▲	1.87	10,900	10,900	10,900	20	218,000
12/04/2012	10,700	0.00 ■■	0.00	10,700	10,800	10,500	29,500	315,650,000
11/04/2012	10,700	0.20 ▲	1.90	10,700	10,700	10,700	10	107,000
10/04/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	40	420,000
09/04/2012	10,500	0.20 ▲	1.94	10,500	10,500	10,500	10	105,000
06/04/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
05/04/2012	10,300	-0.20 ▼	-1.90	10,300	10,800	10,300	580	5,974,000
04/04/2012	10,500	0.20 ▲	1.94	10,500	10,500	10,500	10	105,000
03/04/2012	10,300	-0.50 ▼	-4.63	10,800	10,800	10,300	50	515,000
30/03/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,300	1,220	13,176,000
29/03/2012	10,800	0.30 ▲	2.86	10,800	10,800	10,800	10	108,000
28/03/2012	10,500	0.00 ■■	0.00	10,000	10,500	10,000	3,450	36,225,000
27/03/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	100	1,050,000
26/03/2012	10,500	0.10 ▲	0.96	10,400	10,500	10,400	7,220	75,810,000
23/03/2012	10,400	0.20 ▲	1.96	10,400	10,400	10,400	1,210	12,584,000
22/03/2012	10,200	0.10 ▲	0.99	10,200	10,200	10,200	3,190	32,538,000
21/03/2012	10,100	0.00 ■■	0.00	10,200	10,200	10,100	1,200	12,120,000
20/03/2012	10,100	-0.10 ▼	-0.98	10,100	10,200	10,100	7,170	72,417,000
19/03/2012	10,200	0.20 ▲	2.00	10,100	10,200	10,000	6,050	61,710,000
16/03/2012	10,000	-0.30 ▼	-2.91	10,000	10,200	10,000	110	1,100,000
15/03/2012	10,300	0.00 ■■	0.00	10,000	10,300	9,900	2,110	21,733,000
14/03/2012	10,300	-0.10 ▼	-0.96	10,300	10,300	10,300	10	103,000
13/03/2012	10,400	-0.10 ▼	-0.95	10,500	10,500	10,000	2,120	22,048,000
12/03/2012	10,500	0.30 ▲	2.94	10,500	10,500	10,500	60	630,000
09/03/2012	11,000	0.10 ▲	0.92	10,900	11,000	10,800	16,910	186,010,000
08/03/2012	10,900	-0.10 ▼	-0.91	11,000	11,000	10,900	10,940	119,246,000
07/03/2012	11,000	0.00 ■■	0.00	11,000	11,000	11,000	6,010	66,110,000
06/03/2012	11,000	-0.20 ▼	-1.79	11,500	11,600	11,000	10,430	114,730,000
05/03/2012	11,200	0.50 ▲	4.67	10,700	11,200	10,700	7,660	85,792,000
02/03/2012	10,700	0.40 ▲	3.88	10,500	10,700	10,500	15,110	161,677,000
01/03/2012	10,300	0.10 ▲	0.98	10,300	10,300	10,300	13,000	133,900,000
29/02/2012	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
28/02/2012	10,200	0.00 ■■	0.00	10,200	10,200	10,200	12,160	124,032,000
27/02/2012	10,200	0.00 ■■	0.00	10,200	10,400	10,200	6,470	65,994,000
24/02/2012	10,200	0.30 ▲	3.03	10,200	10,200	10,200	2,500	25,500,000
23/02/2012	9,900	0.10 ▲	1.02	9,800	10,100	9,800	2,410	23,859,000
22/02/2012	9,800	0.00 ■■	0.00	9,800	9,800	9,800	5,530	54,194,000
21/02/2012	9,800	0.00 ■■	0.00	9,900	9,900	9,800	9,960	97,608,000
20/02/2012	9,800	0.20 ▲	2.08	9,800	9,800	9,700	2,530	24,794,000
17/02/2012	9,600	0.10 ▲	1.05	9,600	9,600	9,600	10	96,000
16/02/2012	9,500	0.10 ▲	1.06	9,500	9,500	9,500	6,500	61,750,000
15/02/2012	9,400	-0.20 ▼	-2.08	9,400	9,400	9,400	10,000	94,000,000
14/02/2012	9,600	0.30 ▲	3.23	9,400	9,600	9,400	530	5,088,000
13/02/2012	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
10/02/2012	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
09/02/2012	9,300	0.00 ■■	0.00	9,300	9,500	9,300	3,040	28,272,000
08/02/2012	9,300	0.00 ■■	0.00	9,300	9,300	9,300	8,080	75,144,000
07/02/2012	9,300	0.10 ▲	1.09	9,300	9,300	9,200	3,540	32,922,000
06/02/2012	9,200	-0.20 ▼	-2.13	9,300	9,300	9,200	11,620	106,904,000
03/02/2012	9,400	-0.20 ▼	-2.08	9,800	9,800	9,400	4,150	39,010,000
02/02/2012	9,600	0.10 ▲	1.05	9,400	9,800	9,400	2,700	25,920,000
01/02/2012	9,500	0.20 ▲	2.15	9,200	9,500	9,200	3,610	34,295,000
31/01/2012	9,300	0.00 ■■	0.00	9,600	9,600	9,300	3,380	31,434,000
30/01/2012	9,300	-0.40 ▼	-4.12	9,300	9,300	9,300	10	93,000
20/01/2012	9,700	0.20 ▲	2.11	9,700	9,700	9,300	560	5,432,000
19/01/2012	9,500	0.00 ■■	0.00	9,500	9,500	9,500	50	475,000
18/01/2012	9,500	0.30 ▲	3.26	9,500	9,500	9,500	10	95,000
17/01/2012	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
16/01/2012	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
13/01/2012	9,200	0.20 ▲	2.22	9,200	9,200	9,200	10	92,000
12/01/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,990	17,910,000
11/01/2012	9,000	-0.40 ▼	-4.26	9,000	9,700	9,000	70	630,000
10/01/2012	9,400	0.20 ▲	2.17	9,400	9,400	9,400	100	940,000
09/01/2012	9,200	-0.30 ▼	-3.16	9,200	9,200	9,200	1,010	9,292,000
06/01/2012	9,500	-0.50 ▼	-5.00	9,500	9,500	9,500	250	2,375,000
05/01/2012	10,000	0.30 ▲	3.09	10,000	10,000	10,000	10	100,000
04/01/2012	9,700	0.30 ▲	3.19	9,500	9,700	9,500	70	679,000
03/01/2012	9,400	0.40 ▲	4.44	9,400	9,400	8,700	50	470,000
30/12/2011	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	4,100	36,900,000
29/12/2011	9,400	-0.10 ▼	-1.05	9,100	9,400	9,100	30	282,000
28/12/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,500	1,000	9,500,000
27/12/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,500	300	2,850,000
26/12/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,500	100	950,000
23/12/2011	9,500	0.10 ▲	1.06	9,000	9,500	9,000	710	6,745,000
22/12/2011	9,400	0.20 ▲	2.17	9,400	9,400	9,400	10	94,000
21/12/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	1,000	9,200,000
20/12/2011	9,200	-0.30 ▼	-3.16	9,200	9,200	9,200	1,090	10,028,000
19/12/2011	9,500	-0.30 ▼	-3.06	9,500	9,500	9,500	10,180	96,710,000
16/12/2011	9,800	0.00 ■■	0.00	9,400	9,800	9,400	5,010	49,098,000
15/12/2011	9,800	0.40 ▲	4.26	9,800	9,800	9,800	10	98,000
14/12/2011	9,400	-0.40 ▼	-4.08	9,400	9,900	9,400	40	376,000
13/12/2011	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
12/12/2011	9,800	0.40 ▲	4.26	9,300	9,800	9,000	13,010	127,498,000
09/12/2011	9,400	-0.10 ▼	-1.05	9,400	9,500	9,400	12,030	113,082,000
08/12/2011	9,500	-0.10 ▼	-1.04	9,400	9,500	9,400	3,130	29,735,000
07/12/2011	9,600	0.10 ▲	1.05	9,500	9,600	9,500	12,800	122,880,000
06/12/2011	9,500	-0.50 ▼	-5.00	9,500	10,000	9,500	35,530	337,535,000
05/12/2011	10,000	0.10 ▲	1.01	9,800	10,000	9,800	33,880	338,800,000
02/12/2011	9,900	-0.50 ▼	-4.81	9,900	9,900	9,900	30	297,000
01/12/2011	10,400	0.00 ■■	0.00	10,400	10,400	10,400	10	104,000
30/11/2011	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
29/11/2011	10,400	-0.20 ▼	-1.89	10,600	10,600	10,400	1,220	12,688,000
28/11/2011	10,600	0.10 ▲	0.95	10,200	10,700	10,200	2,040	21,624,000
25/11/2011	10,500	0.30 ▲	2.94	9,900	10,500	9,900	50	525,000
24/11/2011	10,200	-0.50 ▼	-4.67	10,200	10,900	10,200	9,220	94,044,000
23/11/2011	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
22/11/2011	10,700	0.30 ▲	2.88	10,200	10,700	10,200	1,010	10,807,000
21/11/2011	10,400	0.00 ■■	0.00	10,500	10,500	10,400	510	5,304,000
18/11/2011	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	6,570	68,328,000
17/11/2011	10,900	0.00 ■■	0.00	10,900	10,900	10,900	20	218,000
16/11/2011	10,900	0.20 ▲	1.87	10,200	10,900	10,200	210	2,289,000
15/11/2011	10,700	0.20 ▲	1.90	10,700	10,700	10,700	200	2,140,000
14/11/2011	10,500	-0.30 ▼	-2.78	10,500	10,500	10,500	2,000	21,000,000
11/11/2011	10,800	0.20 ▲	1.89	10,800	10,800	10,800	10	108,000
10/11/2011	10,600	-0.30 ▼	-2.75	10,600	10,600	10,500	9,000	95,400,000
09/11/2011	10,900	0.00 ■■	0.00	10,900	10,900	10,900	1,010	11,009,000
08/11/2011	10,900	0.30 ▲	2.83	10,900	10,900	10,900	1,000	10,900,000
07/11/2011	10,600	-0.50 ▼	-4.50	10,700	10,700	10,600	13,330	141,298,000
04/11/2011	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
03/11/2011	11,100	0.00 ■■	0.00	11,100	11,100	11,100	240	2,664,000
02/11/2011	11,100	0.00 ■■	0.00	11,100	11,100	11,100	170	1,887,000
01/11/2011	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
31/10/2011	11,100	0.00 ■■	0.00	11,100	11,100	11,100	1,000	11,100,000
28/10/2011	11,100	0.00 ■■	0.00	11,100	11,100	11,100	8,140	90,354,000
27/10/2011	11,100	0.00 ■■	0.00	11,000	11,100	11,000	2,620	29,082,000
26/10/2011	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
25/10/2011	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
24/10/2011	11,100	0.00 ■■	0.00	11,100	11,100	11,100	1,890	20,979,000
21/10/2011	11,100	0.00 ■■	0.00	11,100	11,100	11,100	60	666,000
20/10/2011	11,100	0.10 ▲	0.91	11,100	11,100	11,100	2,000	22,200,000
19/10/2011	11,000	0.20 ▲	1.85	10,900	11,000	10,900	400	4,400,000
18/10/2011	10,800	-0.40 ▼	-3.57	10,800	11,000	10,800	1,510	16,308,000
17/10/2011	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
14/10/2011	11,200	0.30 ▲	2.75	11,200	11,200	11,200	10	112,000
13/10/2011	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
12/10/2011	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
11/10/2011	10,900	-0.10 ▼	-0.91	10,900	10,900	10,900	10	109,000
10/10/2011	11,000	-0.10 ▼	-0.90	11,000	11,000	11,000	1,000	11,000,000
07/10/2011	11,100	0.00 ■■	0.00	11,000	11,100	11,000	1,100	12,210,000
06/10/2011	11,100	0.00 ■■	0.00	11,000	11,100	11,000	8,880	98,568,000
05/10/2011	11,100	-0.20 ▼	-1.77	11,100	11,100	11,100	50	555,000
04/10/2011	11,300	0.30 ▲	2.73	10,900	11,300	10,700	18,630	210,519,000
03/10/2011	11,000	-0.10 ▼	-0.90	11,000	11,000	11,000	4,000	44,000,000
30/09/2011	11,100	-0.10 ▼	-0.89	11,100	11,200	11,100	19,330	214,563,000
29/09/2011	11,200	-0.40 ▼	-3.45	11,200	11,400	11,200	11,040	123,648,000
28/09/2011	11,600	0.30 ▲	2.65	11,600	11,600	11,400	20	232,000
27/09/2011	11,300	-0.40 ▼	-3.42	11,300	11,300	11,300	4,340	49,042,000
26/09/2011	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
23/09/2011	11,700	0.10 ▲	0.86	11,200	11,700	11,100	5,050	59,085,000
22/09/2011	11,600	0.20 ▲	1.75	11,300	11,600	11,300	710	8,236,000
21/09/2011	11,400	-0.20 ▼	-1.72	11,400	11,400	11,400	990	11,286,000
20/09/2011	11,600	0.00 ■■	0.00	11,600	11,600	11,600	3,600	41,760,000
19/09/2011	11,600	0.10 ▲	0.87	11,300	11,600	11,300	1,030	11,948,000
16/09/2011	11,500	-0.10 ▼	-0.86	11,500	11,500	11,500	300	3,450,000
15/09/2011	11,600	0.00 ■■	0.00	11,600	11,700	11,500	1,080	12,528,000
14/09/2011	11,600	-0.30 ▼	-2.52	11,500	11,900	11,400	1,390	16,124,000
13/09/2011	11,900	0.30 ▲	2.59	11,200	11,900	11,200	14,600	173,740,000
12/09/2011	11,600	0.10 ▲	0.87	11,500	11,600	11,500	15,180	176,088,000
09/09/2011	11,500	0.30 ▲	2.68	11,500	11,500	11,500	14,800	170,200,000
08/09/2011	11,200	-0.10 ▼	-0.88	11,300	11,400	11,200	58,820	658,784,000
07/09/2011	11,300	0.00 ■■	0.00	10,900	11,300	10,900	42,700	482,510,000
06/09/2011	11,300	0.00 ■■	0.00	11,100	11,300	11,100	30	339,000
05/09/2011	11,300	0.00 ■■	0.00	11,300	11,300	11,300	2,000	22,600,000
01/09/2011	11,300	-0.10 ▼	-0.88	11,800	11,900	11,300	16,420	185,546,000
31/08/2011	11,400	-0.60 ▼	-5.00	11,400	11,400	11,400	2,660	30,324,000
30/08/2011	12,000	0.10 ▲	0.84	12,000	12,000	12,000	10	120,000
29/08/2011	11,900	-0.60 ▼	-4.80	11,900	12,500	11,900	2,850	33,915,000
26/08/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
25/08/2011	12,500	-0.20 ▼	-1.57	13,000	13,000	12,500	20	250,000
24/08/2011	12,700	0.40 ▲	3.25	11,700	12,700	11,700	20	254,000
23/08/2011	12,300	0.50 ▲	4.24	12,000	12,300	11,400	30	369,000
22/08/2011	11,800	0.50 ▲	4.42	11,800	11,800	11,800	20	236,000
19/08/2011	12,300	-0.10 ▼	-0.81	11,800	12,600	11,800	4,270	52,521,000
18/08/2011	12,400	-0.40 ▼	-3.12	13,100	13,100	12,400	4,120	51,088,000
17/08/2011	12,800	0.10 ▲	0.79	12,700	12,800	12,100	30	384,000
16/08/2011	12,700	0.30 ▲	2.42	12,400	12,700	12,400	2,010	25,527,000
15/08/2011	12,400	0.50 ▲	4.20	12,400	12,400	12,400	10	124,000
12/08/2011	11,900	0.50 ▲	4.39	11,900	11,900	11,900	1,090	12,971,000
11/08/2011	11,400	-0.60 ▼	-5.00	11,400	11,400	11,400	1,490	16,986,000
10/08/2011	12,000	0.10 ▲	0.84	11,400	12,000	11,400	30	360,000
09/08/2011	11,900	-0.60 ▼	-4.80	11,900	11,900	11,900	1,100	13,090,000
08/08/2011	12,500	0.40 ▲	3.31	12,500	12,500	12,500	10	125,000
05/08/2011	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
04/08/2011	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
03/08/2011	12,100	-0.60 ▼	-4.72	12,100	12,100	12,100	100	1,210,000
02/08/2011	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
01/08/2011	12,700	0.30 ▲	2.42	12,700	12,700	12,700	10	127,000
29/07/2011	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
28/07/2011	12,400	-0.10 ▼	-0.80	11,900	12,400	11,900	210	2,604,000
27/07/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
26/07/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
25/07/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
22/07/2011	12,500	0.40 ▲	3.31	12,500	12,500	12,500	10	125,000
21/07/2011	12,100	0.50 ▲	4.31	12,100	12,100	12,100	150	1,815,000
20/07/2011	11,600	0.50 ▲	4.50	11,100	11,600	11,100	1,490	17,284,000
19/07/2011	11,100	-0.40 ▼	-3.48	11,100	11,100	11,100	2,900	32,190,000
18/07/2011	11,500	-0.40 ▼	-3.36	11,500	11,500	11,500	42	483,000
15/07/2011	11,900	-0.30 ▼	-2.46	11,700	11,900	11,700	21,640	257,516,000
14/07/2011	12,200	0.40 ▲	3.39	11,300	12,200	11,300	1,110	13,542,000
13/07/2011	11,800	-0.40 ▼	-3.28	11,700	11,800	11,700	20,050	236,590,000
12/07/2011	12,200	-0.60 ▼	-4.69	12,200	13,400	12,200	7,010	85,522,000
11/07/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
08/07/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	10	128,000
07/07/2011	12,800	-0.60 ▼	-4.48	12,800	12,800	12,800	100	1,280,000
06/07/2011	13,400	0.50 ▲	3.88	13,400	13,400	13,400	100	1,340,000
05/07/2011	12,900	0.30 ▲	2.38	12,900	12,900	12,900	200	2,580,000
04/07/2011	12,600	0.60 ▲	5.00	11,800	12,600	11,800	1,010	12,726,000
01/07/2011	12,000	-0.60 ▼	-4.76	12,200	12,200	12,000	38,210	458,520,000
30/06/2011	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
29/06/2011	12,600	-0.60 ▼	-4.55	13,200	13,200	12,600	5,120	64,512,000
28/06/2011	13,200	0.50 ▲	3.94	13,200	13,200	13,200	10	132,000
27/06/2011	12,700	-0.60 ▼	-4.51	12,700	12,700	12,700	5,600	71,120,000
24/06/2011	13,300	0.10 ▲	0.76	13,200	13,300	13,200	20	266,000
23/06/2011	13,200	0.40 ▲	3.12	13,200	13,200	13,200	20	264,000
22/06/2011	12,800	0.60 ▲	4.92	12,800	12,800	12,500	160	2,048,000
21/06/2011	12,200	0.00 ■■	0.00	12,800	12,800	12,200	1,120	13,664,000
20/06/2011	12,200	-0.50 ▼	-3.94	13,000	13,300	12,100	1,090	13,298,000
17/06/2011	12,700	-0.50 ▼	-3.79	12,700	12,700	12,700	860	10,922,000
16/06/2011	13,200	0.50 ▲	3.94	13,200	13,200	13,200	20	264,000
15/06/2011	12,700	-0.60 ▼	-4.51	12,800	12,800	12,700	17,000	215,900,000
14/06/2011	13,300	0.00 ■■	0.00	13,300	13,300	13,300	6,890	91,637,000
13/06/2011	13,300	0.50 ▲	3.91	13,000	13,300	12,800	12,510	166,383,000
10/06/2011	12,800	0.00 ■■	0.00	12,500	13,400	12,500	140	1,792,000
09/06/2011	12,800	-0.50 ▼	-3.76	13,100	13,100	12,800	60	768,000
08/06/2011	13,300	-0.30 ▼	-2.21	13,100	13,600	13,100	2,040	27,132,000
07/06/2011	13,600	0.40 ▲	3.03	13,500	13,600	12,700	4,800	65,280,000
06/06/2011	13,200	-0.50 ▼	-3.65	13,200	13,200	13,200	6,000	79,200,000
03/06/2011	13,700	-0.10 ▼	-0.72	13,300	13,800	13,300	4,020	55,074,000
02/06/2011	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
01/06/2011	13,800	-0.10 ▼	-0.72	13,400	13,800	13,300	8,350	115,230,000
31/05/2011	13,900	0.00 ■■	0.00	13,900	13,900	13,900	10	139,000
30/05/2011	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
27/05/2011	13,900	0.60 ▲	4.51	13,800	13,900	13,800	1,010	14,039,000
26/05/2011	13,300	0.60 ▲	4.72	13,300	13,300	13,300	10	133,000
25/05/2011	12,700	-0.60 ▼	-4.51	13,600	13,600	12,700	1,050	13,335,000
24/05/2011	13,300	-0.70 ▼	-5.00	13,700	13,700	13,300	1,510	20,083,000
23/05/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	10	140,000
20/05/2011	14,000	0.40 ▲	2.94	13,600	14,000	13,600	740	10,360,000
19/05/2011	13,600	-0.20 ▼	-1.45	13,700	13,800	13,600	1,120	15,232,000
18/05/2011	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
17/05/2011	13,800	0.00 ■■	0.00	13,800	13,800	13,800	100	1,380,000
16/05/2011	13,800	0.00 ■■	0.00	13,800	13,800	13,800	1,040	14,352,000
13/05/2011	13,800	0.10 ▲	0.73	13,800	13,800	13,800	100	1,380,000
12/05/2011	13,700	0.00 ■■	0.00	13,700	13,700	13,700	21,190	290,303,000
11/05/2011	13,700	0.00 ■■	0.00	13,700	13,700	13,700	70	959,000
10/05/2011	13,700	0.00 ■■	0.00	13,700	13,700	13,700	4,400	60,280,000
09/05/2011	13,700	-0.20 ▼	-1.44	13,700	13,700	13,700	2,000	27,400,000
06/05/2011	13,900	0.00 ■■	0.00	13,900	13,900	13,900	510	7,089,000
05/05/2011	13,900	0.40 ▲	2.96	13,700	13,900	13,600	4,000	55,600,000
04/05/2011	13,500	-0.60 ▼	-4.26	13,500	13,500	13,500	10	135,000
29/04/2011	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
28/04/2011	14,100	0.60 ▲	4.44	13,500	14,100	13,500	1,010	14,241,000
27/04/2011	13,500	-0.30 ▼	-2.17	13,500	13,500	13,500	10	135,000
26/04/2011	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
25/04/2011	13,800	0.30 ▲	2.22	13,500	13,800	13,500	2,100	28,980,000
22/04/2011	13,500	-0.30 ▼	-2.17	13,500	13,500	13,500	1,490	20,115,000
21/04/2011	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
20/04/2011	13,800	0.00 ■■	0.00	13,800	13,800	13,800	500	6,900,000
19/04/2011	13,800	-0.20 ▼	-1.43	14,000	14,000	13,800	3,630	50,094,000
18/04/2011	14,000	-0.30 ▼	-2.10	14,200	14,200	14,000	885	12,390,000
15/04/2011	14,300	0.00 ■■	0.00	14,300	14,300	14,300	200	2,860,000
14/04/2011	14,300	-0.50 ▼	-3.38	14,800	14,800	14,300	5,200	74,360,000
13/04/2011	14,800	0.00 ■■	0.00	14,800	14,800	14,800	40	592,000
08/04/2011	14,800	0.50 ▲	3.50	14,300	14,800	14,300	10,400	153,920,000
07/04/2011	14,300	-0.10 ▼	-0.69	14,400	14,400	14,000	23,340	333,762,000
06/04/2011	14,400	-0.10 ▼	-0.69	14,300	14,500	14,100	29,850	429,840,000
05/04/2011	14,500	-0.20 ▼	-1.36	14,600	14,600	14,300	16,000	232,000,000
04/04/2011	14,700	-0.30 ▼	-2.00	14,700	14,700	14,300	15,100	221,970,000
01/04/2011	15,000	-0.30 ▼	-1.96	15,000	15,000	15,000	10,020	150,300,000
31/03/2011	15,300	-0.40 ▼	-2.55	15,200	15,300	15,200	9,320	142,596,000
30/03/2011	15,700	0.00 ■■	0.00	15,300	15,900	15,200	15,210	238,797,000
29/03/2011	15,700	-0.30 ▼	-1.88	15,300	15,700	15,300	17,010	267,057,000
28/03/2011	16,000	0.20 ▲	1.27	15,100	16,000	15,100	22,010	352,160,000
25/03/2011	15,800	0.00 ■■	0.00	15,700	15,800	15,400	28,020	442,716,000
24/03/2011	15,800	-0.40 ▼	-2.47	15,800	16,200	15,700	22,950	362,610,000
23/03/2011	16,200	-0.30 ▼	-1.82	16,200	16,200	16,200	1,000	16,200,000
22/03/2011	16,500	0.00 ■■	0.00	16,500	16,800	16,500	990	16,335,000
21/03/2011	16,500	0.30 ▲	1.85	16,000	16,500	16,000	800	13,200,000
18/03/2011	16,200	0.00 ■■	0.00	16,200	16,200	16,200	5,000	81,000,000
17/03/2011	16,200	0.60 ▲	3.85	16,200	16,200	16,200	20	324,000
16/03/2011	15,600	-0.60 ▼	-3.70	15,600	15,600	15,600	0	0
15/03/2011	16,200	-0.80 ▼	-4.71	16,200	16,200	16,200	1,910	30,942,000
14/03/2011	17,000	0.60 ▲	3.66	17,000	17,000	17,000	10	170,000
11/03/2011	16,400	0.00 ■■	0.00	16,000	16,500	16,000	3,010	49,364,000
10/03/2011	16,400	0.70 ▲	4.46	16,200	16,400	16,000	770	12,628,000
09/03/2011	15,700	-0.10 ▼	-0.63	15,800	15,800	15,500	22,070	346,499,000
08/03/2011	15,800	-0.70 ▼	-4.24	16,500	16,500	15,800	7,460	117,868,000
07/03/2011	16,500	0.20 ▲	1.23	17,000	17,000	15,600	5,370	88,605,000
04/03/2011	17,500	0.50 ▲	2.94	17,000	17,500	16,500	4,320	75,600,000
03/03/2011	17,000	0.00 ■■	0.00	17,000	17,000	17,000	100	1,700,000
02/03/2011	17,000	0.60 ▲	3.66	16,400	17,000	15,600	6,410	108,970,000
01/03/2011	16,400	-0.70 ▼	-4.09	16,300	16,700	16,300	11,080	181,712,000
28/02/2011	17,100	-0.90 ▼	-5.00	18,000	18,000	17,100	5,580	95,418,000
25/02/2011	18,000	0.00 ■■	0.00	18,000	18,000	18,000	530	9,540,000
24/02/2011	18,000	0.00 ■■	0.00	18,000	18,000	18,000	7,040	126,720,000
23/02/2011	18,000	0.00 ■■	0.00	18,900	18,900	18,000	1,710	30,780,000
22/02/2011	18,000	-0.90 ▼	-4.76	18,000	18,000	18,000	13,980	251,640,000
21/02/2011	18,900	-0.90 ▼	-4.55	19,100	20,700	18,900	490	9,261,000
18/02/2011	19,800	-0.70 ▼	-3.41	19,800	19,800	19,800	340	6,732,000
17/02/2011	20,500	0.50 ▲	2.50	20,500	20,500	20,500	10	205,000
16/02/2011	20,000	-1.00 ▼	-4.76	20,200	20,200	20,000	500	10,000,000
15/02/2011	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
14/02/2011	21,000	0.70 ▲	3.45	21,000	21,000	21,000	10	210,000
11/02/2011	20,300	0.30 ▲	1.50	20,800	20,800	20,000	2,860	58,058,000
10/02/2011	20,000	0.00 ■■	0.00	19,600	20,700	19,600	6,900	138,000,000
09/02/2011	20,000	-1.00 ▼	-4.76	20,200	20,200	20,000	11,500	230,000,000
08/02/2011	21,000	0.00 ■■	0.00	21,000	21,000	21,000	350	7,350,000
28/01/2011	21,000	0.00 ■■	0.00	20,500	21,000	20,000	8,420	176,820,000
27/01/2011	21,000	1.00 ▲	5.00	21,000	21,000	21,000	10	210,000
26/01/2011	20,000	-0.70 ▼	-3.38	20,000	20,000	20,000	10	200,000
25/01/2011	20,700	0.70 ▲	3.50	20,000	20,700	20,000	2,010	41,607,000
24/01/2011	20,000	-0.50 ▼	-2.44	20,200	20,500	20,000	11,570	231,400,000
21/01/2011	20,500	-0.30 ▼	-1.44	20,100	20,500	20,100	5,240	107,420,000
20/01/2011	20,800	0.00 ■■	0.00	20,800	20,800	20,800	300	6,240,000
19/01/2011	20,800	0.10 ▲	0.48	20,000	20,800	20,000	6,710	139,568,000
18/01/2011	20,700	0.00 ■■	0.00	20,900	21,000	20,000	4,950	102,465,000
17/01/2011	20,700	-0.10 ▼	-0.48	20,800	21,000	20,000	6,350	131,445,000
14/01/2011	20,800	0.30 ▲	1.46	19,900	20,800	19,900	2,220	46,176,000
13/01/2011	20,500	0.80 ▲	4.06	20,500	20,500	20,500	30	615,000
12/01/2011	19,700	-0.80 ▼	-3.90	20,800	20,800	19,700	7,220	142,234,000
11/01/2011	20,500	-0.20 ▼	-0.97	21,000	21,000	20,000	2,200	45,100,000
10/01/2011	20,700	-0.30 ▼	-1.43	21,000	21,000	20,400	4,900	101,430,000
07/01/2011	21,000	0.00 ■■	0.00	21,000	21,000	21,000	100	2,100,000
06/01/2011	21,000	0.30 ▲	1.45	20,000	21,000	20,000	16,110	338,310,000
05/01/2011	20,700	0.20 ▲	0.98	20,800	20,800	20,000	11,600	240,120,000
04/01/2011	20,500	0.90 ▲	4.59	20,500	20,500	20,000	3,100	63,550,000
31/12/2010	19,600	-1.00 ▼	-4.85	20,700	20,700	19,600	21,600	423,360,000
30/12/2010	20,600	0.30 ▲	1.48	20,400	20,600	19,700	25,000	515,000,000
29/12/2010	20,300	0.30 ▲	1.50	20,300	20,500	20,000	7,520	152,656,000
28/12/2010	20,000	0.10 ▲	0.50	20,200	20,200	20,000	10,010	200,200,000
27/12/2010	19,900	0.00 ■■	0.00	20,100	20,100	19,900	30,650	609,935,000
24/12/2010	19,900	0.10 ▲	0.51	20,000	20,000	19,800	22,440	446,556,000
23/12/2010	19,800	-0.50 ▼	-2.46	20,000	20,000	19,800	10,000	198,000,000
22/12/2010	20,300	0.10 ▲	0.50	20,200	20,500	20,200	16,600	336,980,000
21/12/2010	20,200	0.20 ▲	1.00	20,000	20,200	20,000	3,050	61,610,000
20/12/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	3,000	60,000,000
17/12/2010	20,000	-0.20 ▼	-0.99	20,300	20,300	20,000	650	13,000,000
16/12/2010	20,200	-0.40 ▼	-1.94	20,300	20,300	19,900	19,610	396,122,000
15/12/2010	20,600	-0.30 ▼	-1.44	20,700	20,700	20,300	14,200	292,520,000
14/12/2010	20,900	0.00 ■■	0.00	20,100	20,900	20,100	13,810	288,629,000
13/12/2010	20,900	0.40 ▲	1.95	21,200	21,400	20,800	42,390	885,951,000
10/12/2010	20,500	0.10 ▲	0.49	20,400	21,100	20,400	8,830	181,015,000
09/12/2010	20,400	0.50 ▲	2.51	19,600	20,400	19,600	1,620	33,048,000
08/12/2010	19,900	-1.00 ▼	-4.78	20,500	20,800	19,900	47,100	937,290,000
07/12/2010	20,900	-0.50 ▼	-2.34	20,900	21,400	20,600	8,210	171,589,000
06/12/2010	21,400	-0.10 ▼	-0.47	21,800	21,800	21,400	8,130	173,982,000
03/12/2010	21,500	0.20 ▲	0.94	21,400	21,500	21,300	14,430	310,245,000
02/12/2010	21,300	-0.20 ▼	-0.93	21,500	21,500	20,600	10,900	232,170,000
01/12/2010	21,500	-0.20 ▼	-0.92	21,900	21,900	21,000	5,510	118,465,000
30/11/2010	21,700	0.70 ▲	3.33	21,500	21,800	21,500	18,060	391,902,000
29/11/2010	21,000	0.60 ▲	2.94	20,500	21,000	20,400	4,890	102,690,000
26/11/2010	20,400	0.10 ▲	0.49	20,400	20,400	20,400	7,950	162,180,000
25/11/2010	20,300	0.30 ▲	1.50	20,000	20,700	20,000	3,200	64,960,000
24/11/2010	20,000	0.00 ■■	0.00	19,800	20,100	19,800	5,310	106,200,000
23/11/2010	20,000	0.20 ▲	1.01	20,000	20,000	19,800	10,000	200,000,000
22/11/2010	19,800	-0.10 ▼	-0.50	20,000	20,000	19,800	24,400	483,120,000
19/11/2010	19,900	0.10 ▲	0.51	19,900	20,200	19,600	12,390	246,561,000
18/11/2010	19,800	0.80 ▲	4.21	19,200	19,800	19,200	3,040	60,192,000
17/11/2010	19,000	0.90 ▲	4.97	19,000	19,000	18,100	7,970	151,430,000
16/11/2010	18,100	-0.60 ▼	-3.21	18,100	18,100	18,000	5,500	99,550,000
15/11/2010	18,700	0.10 ▲	0.54	18,700	19,000	18,000	8,990	168,113,000
12/11/2010	18,600	-0.90 ▼	-4.62	19,500	19,700	18,600	44,430	826,398,000
11/11/2010	19,500	-0.50 ▼	-2.50	20,000	20,000	19,500	7,000	136,500,000
10/11/2010	20,000	0.70 ▲	3.63	19,500	20,000	19,300	5,330	106,600,000
09/11/2010	19,300	0.00 ■■	0.00	19,100	19,300	19,000	4,010	77,393,000
08/11/2010	19,300	-0.80 ▼	-3.98	20,000	20,000	19,300	7,900	152,470,000
05/11/2010	20,100	0.10 ▲	0.50	21,000	21,000	20,000	6,840	137,484,000
04/11/2010	20,000	0.50 ▲	2.56	20,000	20,000	20,000	3,320	66,400,000
03/11/2010	19,500	-0.50 ▼	-2.50	21,000	21,000	19,500	610	11,895,000
02/11/2010	20,000	-0.80 ▼	-3.85	20,000	20,000	20,000	4,200	84,000,000
01/11/2010	20,800	-1.00 ▼	-4.59	20,800	20,800	20,800	20	416,000
29/10/2010	21,800	-1.10 ▼	-4.80	21,800	22,700	21,800	3,210	69,978,000
28/10/2010	22,900	0.50 ▲	2.23	22,900	22,900	22,900	10	229,000
27/10/2010	22,400	0.70 ▲	3.23	21,000	22,400	21,000	2,340	52,416,000
26/10/2010	21,700	0.20 ▲	0.93	21,500	22,500	21,500	3,470	75,299,000
25/10/2010	21,500	0.50 ▲	2.38	21,500	21,500	21,500	5,000	107,500,000
22/10/2010	21,000	-0.30 ▼	-1.41	21,000	21,000	20,300	33,810	710,010,000
21/10/2010	21,300	-0.50 ▼	-2.29	21,800	21,800	21,100	20,950	446,235,000
20/10/2010	21,800	-1.10 ▼	-4.80	22,500	22,500	21,800	22,660	493,988,000
19/10/2010	22,900	-1.10 ▼	-4.58	23,900	23,900	22,800	65,310	1,495,599,000
18/10/2010	24,000	-0.60 ▼	-2.44	24,500	24,500	24,000	5,500	132,000,000
15/10/2010	24,600	-0.40 ▼	-1.60	25,700	25,700	24,600	4,020	98,892,000
14/10/2010	25,000	0.00 ■■	0.00	25,000	25,000	25,000	130	3,250,000
13/10/2010	25,000	0.40 ▲	1.63	25,000	25,000	25,000	410	10,250,000
12/10/2010	24,600	-0.40 ▼	-1.60	25,000	25,000	24,600	33,700	829,020,000
11/10/2010	25,000	0.80 ▲	3.31	24,000	25,000	24,000	7,730	193,250,000
08/10/2010	24,200	-0.80 ▼	-3.20	25,000	25,000	24,200	620	15,004,000
07/10/2010	25,000	0.00 ■■	0.00	24,700	25,000	24,700	2,720	68,000,000
06/10/2010	25,000	0.00 ■■	0.00	25,000	25,000	24,000	1,180	29,500,000
05/10/2010	25,000	0.00 ■■	0.00	25,000	25,000	25,000	0	0
04/10/2010	25,000	0.00 ■■	0.00	25,000	25,000	25,000	10	250,000
01/10/2010	25,000	0.00 ■■	0.00	25,000	25,000	25,000	4,200	105,000,000
30/09/2010	25,000	-0.20 ▼	-0.79	25,000	25,200	25,000	3,970	99,250,000
29/09/2010	25,200	-0.30 ▼	-1.18	25,200	25,200	25,200	2,000	50,400,000
28/09/2010	25,500	0.10 ▲	0.39	26,000	26,000	25,400	16,940	431,970,000
27/09/2010	25,400	0.00 ■■	0.00	25,000	25,400	25,000	1,210	30,734,000
24/09/2010	25,400	0.40 ▲	1.60	25,100	25,400	25,100	2,050	52,070,000
23/09/2010	25,000	-0.40 ▼	-1.57	25,400	25,400	25,000	11,630	290,750,000
22/09/2010	25,400	0.00 ■■	0.00	25,400	25,500	25,400	13,100	332,740,000
21/09/2010	25,400	0.00 ■■	0.00	25,000	25,400	25,000	24,800	629,920,000
20/09/2010	25,400	0.30 ▲	1.20	24,700	25,400	24,700	2,600	66,040,000
17/09/2010	25,100	-0.50 ▼	-1.95	25,000	25,300	25,000	3,760	94,376,000
16/09/2010	25,600	0.00 ■■	0.00	25,600	25,600	25,600	120	3,072,000
15/09/2010	25,600	1.20 ▲	4.92	24,400	25,600	23,900	5,390	137,984,000
14/09/2010	24,400	-0.40 ▼	-1.61	25,000	25,000	24,400	530	12,932,000
13/09/2010	24,800	-0.70 ▼	-2.75	24,500	24,800	24,300	4,350	107,880,000
10/09/2010	25,500	0.10 ▲	0.39	25,500	25,500	24,500	1,720	43,860,000
09/09/2010	25,400	0.40 ▲	1.60	25,500	25,500	25,400	1,310	33,274,000
08/09/2010	25,000	0.00 ■■	0.00	25,000	25,000	25,000	540	13,500,000
07/09/2010	25,000	-0.90 ▼	-3.47	25,900	25,900	25,000	3,320	83,000,000
06/09/2010	25,900	0.90 ▲	3.60	25,900	25,900	25,000	4,750	123,025,000
01/09/2010	25,000	0.00 ■■	0.00	25,000	25,000	25,000	1,000	25,000,000
31/08/2010	25,000	0.00 ■■	0.00	25,900	25,900	24,500	2,860	71,500,000
30/08/2010	25,000	-0.10 ▼	-0.40	26,000	26,000	25,000	10,070	251,750,000
27/08/2010	25,100	0.00 ■■	0.00	25,100	25,100	25,100	0	0
26/08/2010	25,100	0.00 ■■	0.00	23,900	25,100	23,900	6,060	152,106,000
25/08/2010	25,100	1.10 ▲	4.58	22,800	25,100	22,800	8,110	203,561,000
24/08/2010	24,000	-0.80 ▼	-3.23	24,000	24,800	24,000	14,070	337,680,000
23/08/2010	24,800	0.00 ■■	0.00	24,800	24,800	24,800	2,200	54,560,000
20/08/2010	24,800	-1.20 ▼	-4.62	25,000	25,000	24,800	15,700	389,360,000
19/08/2010	26,000	0.20 ▲	0.78	25,800	26,000	25,800	6,530	169,780,000
18/08/2010	25,800	0.00 ■■	0.00	25,800	25,800	25,000	3,130	80,754,000
17/08/2010	25,800	-0.20 ▼	-0.77	26,000	26,000	25,800	7,310	188,598,000
16/08/2010	26,000	0.40 ▲	1.56	26,500	26,500	25,600	7,500	195,000,000
13/08/2010	25,600	0.60 ▲	2.40	23,900	25,600	23,800	11,200	286,720,000
12/08/2010	25,600	-1.30 ▼	-4.83	26,500	26,500	25,600	42,830	1,096,448,000
11/08/2010	26,900	0.70 ▲	2.67	26,200	26,900	26,000	4,740	127,506,000
10/08/2010	26,200	-1.00 ▼	-3.68	26,600	26,600	25,900	16,180	423,916,000
09/08/2010	27,200	-0.80 ▼	-2.86	28,300	28,300	27,200	5,890	160,208,000
06/08/2010	28,000	-0.20 ▼	-0.71	28,300	28,300	27,000	32,150	900,200,000
05/08/2010	28,200	-0.10 ▼	-0.35	28,500	28,500	28,200	2,270	64,014,000
04/08/2010	28,300	-0.30 ▼	-1.05	28,500	28,500	28,300	24,080	681,464,000
03/08/2010	28,600	0.10 ▲	0.35	29,100	29,100	28,500	5,250	150,150,000
02/08/2010	28,500	0.10 ▲	0.35	29,100	29,100	28,400	15,380	438,330,000
30/07/2010	28,400	0.00 ■■	0.00	28,400	29,000	28,400	35,440	1,006,496,000
29/07/2010	28,400	0.00 ■■	0.00	28,800	28,800	28,400	12,540	356,136,000
28/07/2010	28,400	-0.20 ▼	-0.70	29,000	29,000	28,300	7,320	207,888,000
27/07/2010	28,600	-0.10 ▼	-0.35	28,900	28,900	28,600	15,740	450,164,000
26/07/2010	28,700	-0.30 ▼	-1.03	29,000	29,100	28,600	16,560	475,272,000
23/07/2010	29,000	0.00 ■■	0.00	28,500	29,100	28,500	24,070	698,030,000
22/07/2010	29,000	0.00 ■■	0.00	29,000	29,000	28,800	9,910	287,390,000
21/07/2010	29,000	0.00 ■■	0.00	28,900	29,600	28,900	26,220	760,380,000
20/07/2010	29,000	0.10 ▲	0.35	29,300	29,900	28,900	21,020	609,580,000
19/07/2010	28,900	0.20 ▲	0.70	28,400	28,900	28,400	3,690	106,641,000
16/07/2010	28,700	-0.20 ▼	-0.69	28,900	29,000	28,700	5,890	169,043,000
15/07/2010	28,900	0.20 ▲	0.70	29,000	29,000	28,700	10,310	297,959,000
14/07/2010	28,700	-0.20 ▼	-0.69	30,000	30,000	28,700	10,600	304,220,000
13/07/2010	28,900	0.50 ▲	1.76	28,400	28,900	28,400	14,640	423,096,000
12/07/2010	28,400	0.00 ■■	0.00	29,000	29,000	28,400	7,170	203,628,000
09/07/2010	28,400	-0.40 ▼	-1.39	28,500	28,900	28,400	5,150	146,260,000
08/07/2010	28,800	-0.50 ▼	-1.71	29,100	29,300	28,800	10,470	301,536,000
07/07/2010	29,300	0.40 ▲	1.38	29,800	29,800	28,500	5,820	170,526,000
06/07/2010	28,900	-0.60 ▼	-2.03	29,500	29,500	28,900	20,300	586,670,000
05/07/2010	29,500	-0.20 ▼	-0.67	29,500	29,700	29,500	11,910	351,345,000
02/07/2010	29,700	-0.10 ▼	-0.34	29,800	29,800	29,000	2,420	71,874,000
01/07/2010	29,800	-0.20 ▼	-0.67	29,000	29,900	29,000	3,110	92,678,000
30/06/2010	30,000	-0.10 ▼	-0.33	28,700	30,000	28,700	18,720	561,600,000
29/06/2010	30,100	0.00 ■■	0.00	30,000	30,500	30,000	11,120	334,712,000
28/06/2010	30,100	0.40 ▲	1.35	30,200	30,200	29,000	10,770	324,177,000
25/06/2010	29,700	0.70 ▲	2.41	28,300	30,000	28,300	22,030	654,291,000
24/06/2010	29,000	0.30 ▲	1.05	29,800	29,800	28,700	7,590	220,110,000
23/06/2010	28,700	-0.80 ▼	-2.71	28,700	29,500	28,700	18,530	531,811,000
22/06/2010	29,500	-0.50 ▼	-1.67	29,400	30,500	29,400	7,360	217,120,000
21/06/2010	30,000	-0.40 ▼	-1.32	30,500	31,000	30,000	19,500	585,000,000
18/06/2010	30,400	-0.70 ▼	-2.25	31,300	31,300	30,400	16,400	498,560,000
17/06/2010	31,100	1.40 ▲	4.71	30,100	31,100	29,700	42,810	1,331,391,000
16/06/2010	29,700	0.10 ▲	0.34	29,800	29,900	29,600	21,820	648,054,000
15/06/2010	29,600	0.10 ▲	0.34	29,500	29,800	28,600	11,110	328,856,000
14/06/2010	29,500	1.40 ▲	4.98	29,400	29,500	29,400	39,130	1,154,335,000
11/06/2010	28,100	-0.50 ▼	-1.75	29,000	29,900	28,100	10,620	298,422,000
10/06/2010	28,600	0.00 ■■	0.00	28,000	29,500	28,000	25,520	729,872,000
09/06/2010	28,600	-1.00 ▼	-3.38	29,700	29,800	28,200	57,200	1,635,920,000
08/06/2010	29,600	-1.30 ▼	-4.21	29,500	30,900	29,500	20,590	609,464,000
07/06/2010	30,900	-0.60 ▼	-1.90	30,100	30,900	30,000	39,230	1,212,207,000
04/06/2010	31,500	-0.30 ▼	-0.94	32,000	32,000	31,500	11,790	371,385,000
03/06/2010	31,800	0.00 ■■	0.00	32,100	32,500	31,500	23,620	751,116,000
02/06/2010	31,800	-1.20 ▼	-3.64	32,800	32,800	31,400	8,110	257,898,000
01/06/2010	33,000	-0.10 ▼	-0.30	31,800	33,700	31,800	7,170	236,610,000
31/05/2010	33,100	0.80 ▲	2.48	33,200	33,200	32,200	39,770	1,316,387,000
28/05/2010	32,300	1.50 ▲	4.87	31,900	32,300	31,000	67,050	2,165,715,000
27/05/2010	30,800	-1.50 ▼	-4.64	31,100	31,100	30,700	49,380	1,520,904,000
26/05/2010	32,300	-0.20 ▼	-0.62	32,500	32,500	32,000	10,770	347,871,000
25/05/2010	32,500	0.50 ▲	1.56	32,000	32,500	32,000	14,120	458,900,000
24/05/2010	32,000	0.70 ▲	2.24	32,600	32,600	32,000	6,720	215,040,000
21/05/2010	31,300	-1.60 ▼	-4.86	31,300	32,500	31,300	55,480	1,736,524,000
20/05/2010	32,900	0.20 ▲	0.61	31,100	32,900	31,100	58,930	1,938,797,000
19/05/2010	32,700	-1.70 ▼	-4.94	32,800	32,900	32,700	73,410	2,400,507,000
18/05/2010	34,400	0.90 ▲	2.69	35,000	35,000	33,800	17,840	613,696,000
17/05/2010	33,500	-1.60 ▼	-4.56	35,500	35,500	33,500	69,850	2,339,975,000
14/05/2010	35,100	-1.50 ▼	-4.10	38,000	38,000	35,100	68,020	2,387,502,000
13/05/2010	36,600	0.00 ■■	0.00	38,000	38,000	36,200	44,230	1,618,818,000
12/05/2010	36,600	-1.90 ▼	-4.94	36,700	36,700	36,600	118,660	4,342,956,000
11/05/2010	38,500	-2.00 ▼	-4.94	38,900	40,300	38,500	75,140	2,892,890,000
10/05/2010	40,500	-2.10 ▼	-4.93	41,400	41,400	40,500	91,020	3,686,310,000
07/05/2010	42,600	-0.20 ▼	-0.47	44,800	44,800	42,100	110,410	4,703,466,000
06/05/2010	42,800	2.00 ▲	4.90	42,700	42,800	42,300	235,020	10,058,856,000
05/05/2010	40,800	1.80 ▲	4.62	40,900	40,900	40,500	287,240	11,719,392,000
04/05/2010	39,000	1.80 ▲	4.84	38,400	39,000	38,000	198,070	7,724,730,000
29/04/2010	37,200	-1.20 ▼	-3.12	37,500	37,600	37,000	59,000	2,194,800,000
28/04/2010	38,400	0.70 ▲	1.86	37,000	38,400	37,000	61,010	2,342,784,000
27/04/2010	37,700	1.20 ▲	3.29	36,500	38,300	36,500	100,490	3,788,473,000
26/04/2010	36,500	-0.40 ▼	-1.08	35,500	36,500	35,500	39,770	1,451,605,000
22/04/2010	36,900	-0.80 ▼	-2.12	36,500	37,000	36,500	120,790	4,457,151,000
21/04/2010	37,700	-1.90 ▼	-4.80	37,700	37,700	37,700	38,250	1,442,025,000
20/04/2010	39,600	0.00 ■■	0.00	41,000	41,000	37,700	44,570	1,764,972,000
19/04/2010	39,600	1.80 ▲	4.76	39,600	39,600	39,600	90,740	3,593,304,000
16/04/2010	37,800	1.80 ▲	5.00	37,800	37,800	37,800	15,450	584,010,000
15/04/2010	36,000	0.00 ■■	0.00	36,000	36,000	36,000	104,830	3,773,880,000
01/01/1970	20,600	0.00 ■■	0.00	20,600	0	0	0	0

(ĐVT: 1,000 VNĐ)