Lịch sử giao dịch GSP - 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 Vận Tải Sản Phẩm Khí Quốc Tế
International Gas Product Shipping Joint Stock Company
Mã CK: GSP 12 ■■ 0 (0%) (cập nhật 08:30 26/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Sản xuất dầu khí
Website: http://www.gasshipping.com.vn

GSP » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
26/04/2024	12,000	0.00 ■■	0.00	12,000	12,000	11,900	4,770	57,240,000
25/04/2024	12,000	-0.20 ▼	-1.67	12,200	12,150	11,900	10,710	128,520,000
24/04/2024	12,200	0.10 ▲	0.82	12,100	12,200	12,050	5,900	71,980,000
23/04/2024	12,100	0.20 ▲	1.65	11,900	12,350	11,800	25,480	308,308,000
22/04/2024	11,900	0.15 ▲	1.26	11,750	11,900	11,750	9,410	111,979,000
19/04/2024	11,750	-0.15 ▼	-1.28	11,900	11,950	11,500	34,400	404,200,000
17/04/2024	11,900	-0.10 ▼	-0.84	12,000	12,100	11,900	12,420	147,798,000
16/04/2024	12,000	0.00 ■■	0.00	12,000	12,100	11,700	38,740	464,880,000
15/04/2024	12,000	-0.75 ▼	-6.25	12,750	12,850	12,000	28,410	340,920,000
12/04/2024	12,750	0.35 ▲	2.75	12,400	12,900	12,500	52,590	670,522,500
11/04/2024	12,400	-0.10 ▼	-0.81	12,500	12,500	12,300	6,320	78,368,000
10/04/2024	12,500	0.10 ▲	0.80	12,400	12,900	12,200	86,630	1,082,875,000
09/04/2024	12,400	0.10 ▲	0.81	12,300	12,400	12,100	22,580	279,992,000
08/04/2024	12,300	0.10 ▲	0.81	12,200	12,350	12,050	27,630	339,849,000
05/04/2024	12,150	0.15 ▲	1.23	12,000	12,500	11,900	36,660	445,419,000
04/04/2024	12,000	-0.15 ▼	-1.25	12,150	12,150	11,950	25,330	303,960,000
03/04/2024	12,150	0.05 ▲	0.41	12,100	12,450	12,100	26,170	317,965,500
02/04/2024	12,100	0.10 ▲	0.83	12,000	12,100	11,900	13,520	163,592,000
01/04/2024	12,000	-0.05 ▼	-0.42	12,050	12,100	11,950	6,320	75,840,000
29/03/2024	12,050	0.00 ■■	0.00	12,050	12,050	11,950	11,630	140,141,500
28/03/2024	12,050	0.05 ▲	0.41	12,000	12,100	11,950	5,090	61,334,500
27/03/2024	12,000	-0.05 ▼	-0.42	12,050	12,100	11,950	10,160	121,920,000
26/03/2024	12,050	0.05 ▲	0.41	12,000	12,050	11,900	8,100	97,605,000
25/03/2024	12,000	-0.05 ▼	-0.42	12,050	12,150	11,950	9,810	117,720,000
22/03/2024	12,050	0.00 ■■	0.00	12,050	12,150	12,000	17,160	206,778,000
21/03/2024	12,050	0.05 ▲	0.41	12,000	12,100	12,000	18,100	218,105,000
20/03/2024	12,000	0.05 ▲	0.42	11,950	12,100	11,900	10,210	122,520,000
19/03/2024	11,950	0.00 ■■	0.00	11,950	12,100	11,850	29,450	351,927,500
18/03/2024	11,950	-0.25 ▼	-2.09	12,200	12,250	11,850	34,490	412,155,500
15/03/2024	12,200	-0.10 ▼	-0.82	12,300	12,450	12,150	14,370	175,314,000
14/03/2024	12,300	0.30 ▲	2.44	12,000	12,500	12,000	51,610	634,803,000
13/03/2024	12,000	0.10 ▲	0.83	11,900	12,000	11,850	18,800	225,600,000
12/03/2024	11,900	0.00 ■■	0.00	11,900	11,950	11,850	9,050	107,695,000
11/03/2024	11,900	-0.10 ▼	-0.84	12,000	12,100	11,900	6,090	72,471,000
08/03/2024	12,000	-0.05 ▼	-0.42	12,050	12,100	11,900	16,690	200,280,000
07/03/2024	12,050	0.15 ▲	1.24	11,900	12,100	12,000	7,810	94,110,500
06/03/2024	12,000	0.00 ■■	0.00	12,000	12,050	11,950	7,200	86,400,000
05/03/2024	12,000	0.05 ▲	0.42	11,950	12,050	11,950	14,340	172,080,000
04/03/2024	11,950	-0.05 ▼	-0.42	12,000	12,050	11,950	15,970	190,841,500
01/03/2024	12,000	0.10 ▲	0.83	11,900	12,000	11,900	10,340	124,080,000
29/02/2024	11,900	-0.10 ▼	-0.84	12,000	12,100	11,900	14,600	173,740,000
28/02/2024	12,000	0.05 ▲	0.42	11,950	12,150	11,950	21,780	261,360,000
27/02/2024	11,950	0.00 ■■	0.00	11,950	11,950	11,900	14,850	177,457,500
26/02/2024	11,950	0.05 ▲	0.42	11,900	11,950	11,850	7,340	87,713,000
23/02/2024	11,900	-0.10 ▼	-0.84	12,000	12,050	11,850	20,120	239,428,000
22/02/2024	12,000	0.05 ▲	0.42	11,950	12,050	11,950	11,190	134,280,000
21/02/2024	11,950	-0.05 ▼	-0.42	12,000	12,050	11,900	10,080	120,456,000
20/02/2024	12,000	-0.10 ▼	-0.83	12,100	12,100	12,000	10,700	128,400,000
19/02/2024	12,100	-0.05 ▼	-0.41	12,150	12,200	12,050	17,440	211,024,000
16/02/2024	12,150	0.00 ■■	0.00	12,150	12,250	12,100	18,230	221,494,500
15/02/2024	12,150	0.05 ▲	0.41	12,100	12,300	12,100	32,100	390,015,000
07/02/2024	12,100	0.20 ▲	1.65	11,900	12,100	11,900	30,280	366,388,000
06/02/2024	11,900	0.05 ▲	0.42	11,850	11,900	11,800	9,840	117,096,000
05/02/2024	11,850	0.00 ■■	0.00	11,850	11,900	11,750	7,150	84,727,500
02/02/2024	11,850	0.05 ▲	0.42	11,800	11,850	11,750	10,670	126,439,500
01/02/2024	11,800	0.05 ▲	0.42	11,750	11,800	11,700	13,490	159,182,000
31/01/2024	11,750	-0.05 ▼	-0.43	11,800	11,850	11,700	9,060	106,455,000
30/01/2024	11,800	0.05 ▲	0.42	11,750	11,850	11,750	6,170	72,806,000
29/01/2024	11,750	-0.10 ▼	-0.85	11,850	11,850	11,750	13,480	158,390,000
19/01/2024	11,950	-0.15 ▼	-1.26	12,100	12,250	11,900	40,180	480,151,000
18/01/2024	12,100	0.05 ▲	0.41	12,050	12,150	12,050	10,240	123,904,000
17/01/2024	12,050	0.20 ▲	1.66	11,850	12,100	11,900	14,720	177,376,000
16/01/2024	11,850	0.00 ■■	0.00	11,850	11,900	11,800	6,850	81,172,500
15/01/2024	11,850	-0.05 ▼	-0.42	11,900	12,000	11,750	21,360	253,116,000
12/01/2024	11,900	0.00 ■■	0.00	11,900	11,950	11,750	16,750	199,325,000
11/01/2024	11,900	0.00 ■■	0.00	11,900	12,000	11,900	11,110	132,209,000
10/01/2024	11,900	0.00 ■■	0.00	11,900	12,150	11,850	18,720	222,768,000
09/01/2024	11,900	0.00 ■■	0.00	11,900	11,900	11,800	6,740	80,206,000
08/01/2024	11,900	0.05 ▲	0.42	11,850	12,000	11,800	6,660	79,254,000
05/01/2024	11,850	-0.10 ▼	-0.84	11,950	12,000	11,800	13,200	156,420,000
04/01/2024	11,950	0.00 ■■	0.00	11,950	12,050	11,850	20,120	240,434,000
03/01/2024	11,950	0.10 ▲	0.84	11,850	11,950	11,650	5,810	69,429,500
02/01/2024	11,850	-0.05 ▼	-0.42	11,900	11,950	11,750	10,880	128,928,000
29/12/2023	11,900	0.00 ■■	0.00	11,900	12,050	11,850	8,040	95,676,000
28/12/2023	11,900	0.00 ■■	0.00	11,900	12,050	11,850	14,820	176,358,000
27/12/2023	11,900	-0.20 ▼	-1.68	12,100	12,250	11,850	19,540	232,526,000
26/12/2023	12,100	-0.10 ▼	-0.83	12,200	12,300	11,950	19,070	230,747,000
25/12/2023	12,200	0.75 ▲	6.15	11,450	12,250	11,450	64,820	790,804,000
22/12/2023	11,450	0.05 ▲	0.44	11,400	11,500	11,400	7,790	89,195,500
21/12/2023	11,400	0.00 ■■	0.00	11,400	11,450	11,350	9,800	111,720,000
20/12/2023	11,400	0.05 ▲	0.44	11,350	11,450	11,350	6,690	76,266,000
19/12/2023	11,350	0.00 ■■	0.00	11,350	11,400	11,300	8,680	98,518,000
18/12/2023	11,350	-0.05 ▼	-0.44	11,400	11,450	11,300	5,960	67,646,000
15/12/2023	11,400	0.05 ▲	0.44	11,350	11,400	11,300	4,480	51,072,000
14/12/2023	11,350	-0.05 ▼	-0.44	11,400	11,650	11,300	11,680	132,568,000
13/12/2023	11,300	-0.10 ▼	-0.88	11,400	0	0	6,540	73,902,000
12/12/2023	11,400	-0.05 ▼	-0.44	11,450	11,500	11,350	8,930	101,802,000
11/12/2023	11,450	0.00 ■■	0.00	11,450	11,500	11,400	6,900	79,005,000
08/12/2023	11,450	-0.10 ▼	-0.87	11,550	11,650	11,400	7,060	80,837,000
07/12/2023	11,550	-0.15 ▼	-1.30	11,700	11,700	11,450	16,870	194,848,500
06/12/2023	11,700	0.00 ■■	0.00	11,700	11,700	11,550	18,190	212,823,000
05/12/2023	11,700	-0.05 ▼	-0.43	11,750	11,800	11,500	17,130	200,421,000
04/12/2023	11,750	0.25 ▲	2.13	11,500	11,750	11,350	30,040	352,970,000
01/12/2023	11,500	0.20 ▲	1.74	11,300	11,400	11,250	20,710	238,165,000
30/11/2023	11,300	0.00 ■■	0.00	11,300	11,400	11,250	7,250	81,925,000
29/11/2023	11,300	0.15 ▲	1.33	11,150	11,350	11,200	13,910	157,183,000
28/11/2023	11,150	0.05 ▲	0.45	11,100	11,150	10,950	6,470	72,140,500
27/11/2023	11,100	-0.05 ▼	-0.45	11,150	11,300	11,100	7,240	80,364,000
24/11/2023	11,150	0.00 ■■	0.00	11,150	11,300	10,900	21,300	237,495,000
23/11/2023	11,150	-0.10 ▼	-0.90	11,250	11,400	11,150	21,040	234,596,000
22/11/2023	11,250	-0.05 ▼	-0.44	11,300	11,350	11,200	15,300	172,125,000
21/11/2023	11,300	0.00 ■■	0.00	11,300	11,350	11,250	2,730	30,849,000
20/11/2023	11,300	0.10 ▲	0.88	11,200	11,300	11,000	11,820	133,566,000
17/11/2023	11,200	-0.15 ▼	-1.34	11,350	11,400	11,150	18,820	210,784,000
16/11/2023	11,350	0.05 ▲	0.44	11,300	11,350	11,250	8,410	95,453,500
15/11/2023	11,300	0.10 ▲	0.88	11,200	11,600	11,200	13,790	155,827,000
14/11/2023	11,200	0.00 ■■	0.00	11,200	11,400	11,200	16,700	187,040,000
13/11/2023	11,200	0.00 ■■	0.00	11,200	11,350	11,150	6,470	72,464,000
10/11/2023	11,200	-0.20 ▼	-1.79	11,400	11,400	11,200	10,550	118,160,000
09/11/2023	11,400	-0.05 ▼	-0.44	11,450	11,600	11,400	16,940	193,116,000
08/11/2023	11,450	0.25 ▲	2.18	11,200	11,450	11,000	17,100	195,795,000
07/11/2023	11,200	0.10 ▲	0.89	11,100	11,450	11,000	19,110	214,032,000
06/11/2023	11,100	0.15 ▲	1.35	10,950	11,100	10,200	14,000	155,400,000
03/11/2023	10,950	0.00 ■■	0.00	10,950	11,100	10,800	15,680	171,696,000
02/11/2023	10,950	0.30 ▲	2.74	10,650	11,100	10,800	20,010	219,109,500
01/11/2023	10,650	0.25 ▲	2.35	10,400	10,650	10,400	14,420	153,573,000
31/10/2023	10,400	-0.55 ▼	-5.29	10,950	11,000	10,250	26,700	277,680,000
30/10/2023	10,950	0.05 ▲	0.46	10,900	11,200	10,900	10,770	117,931,500
27/10/2023	10,900	0.05 ▲	0.46	10,850	11,000	10,600	25,080	273,372,000
26/10/2023	10,850	-0.80 ▼	-7.37	11,650	11,500	10,850	106,240	1,152,704,000
25/10/2023	11,650	-0.10 ▼	-0.86	11,750	11,950	11,650	15,750	183,487,500
24/10/2023	11,750	-0.05 ▼	-0.43	11,800	11,900	11,500	54,860	644,605,000
23/10/2023	11,800	-0.35 ▼	-2.97	12,150	12,350	11,750	67,110	791,898,000
20/10/2023	12,150	0.15 ▲	1.23	12,000	12,300	11,700	57,200	694,980,000
19/10/2023	12,000	-0.80 ▼	-6.67	12,800	12,900	12,000	33,200	398,400,000
18/10/2023	12,800	-0.80 ▼	-6.25	13,600	13,600	12,650	65,610	839,808,000
17/10/2023	13,600	-0.35 ▼	-2.57	13,950	14,000	13,600	40,370	549,032,000
16/10/2023	13,950	0.35 ▲	2.51	13,600	14,000	13,500	99,360	1,386,072,000
13/10/2023	13,600	0.00 ■■	0.00	13,600	13,650	13,300	38,250	520,200,000
12/10/2023	13,600	0.10 ▲	0.74	13,500	13,650	13,200	42,130	572,968,000
11/10/2023	13,500	0.40 ▲	2.96	13,100	13,500	13,100	42,460	573,210,000
10/10/2023	13,100	-0.10 ▼	-0.76	13,200	13,500	13,100	35,550	465,705,000
09/10/2023	13,200	-0.50 ▼	-3.79	13,700	13,750	13,200	63,240	834,768,000
06/10/2023	13,700	-0.15 ▼	-1.09	13,850	13,750	13,100	67,940	930,778,000
05/10/2023	13,850	-0.10 ▼	-0.72	13,950	13,950	13,300	103,960	1,439,846,000
04/10/2023	13,950	-0.05 ▼	-0.36	14,000	14,000	13,500	32,800	457,560,000
03/10/2023	14,000	-0.30 ▼	-2.14	14,300	14,300	13,550	73,040	1,022,560,000
02/10/2023	14,300	0.20 ▲	1.40	14,100	14,300	13,500	77,160	1,103,388,000
29/09/2023	14,100	0.20 ▲	1.42	13,900	14,200	13,800	54,320	765,912,000
28/09/2023	13,900	0.90 ▲	6.47	13,000	13,900	13,200	208,460	2,897,594,000
27/09/2023	13,000	0.75 ▲	5.77	12,250	13,000	11,950	56,680	736,840,000
26/09/2023	12,250	0.25 ▲	2.04	12,000	12,250	11,700	43,210	529,322,500
22/09/2023	11,800	-0.45 ▼	-3.81	12,250	12,400	11,750	45,810	540,558,000
21/09/2023	12,250	0.20 ▲	1.63	12,050	12,400	12,100	53,450	654,762,500
20/09/2023	12,050	0.45 ▲	3.73	11,600	12,050	11,600	56,340	678,897,000
19/09/2023	11,600	0.00 ■■	0.00	11,600	11,700	11,450	10,850	125,860,000
18/09/2023	11,600	0.00 ■■	0.00	11,600	11,850	11,500	25,630	297,308,000
15/09/2023	11,800	0.25 ▲	2.12	11,550	11,850	11,600	10,990	129,682,000
14/09/2023	11,550	-0.05 ▼	-0.43	11,600	11,700	11,450	24,390	281,704,500
13/09/2023	11,600	-0.10 ▼	-0.86	11,700	11,850	11,550	45,440	527,104,000
12/09/2023	11,700	-0.05 ▼	-0.43	11,750	11,900	11,600	21,330	249,561,000
11/09/2023	11,750	0.20 ▲	1.70	11,550	12,050	11,550	64,500	757,875,000
08/09/2023	11,550	0.10 ▲	0.87	11,450	11,600	11,400	44,170	510,163,500
07/09/2023	11,450	-0.05 ▼	-0.44	11,500	11,600	11,350	16,620	190,299,000
06/09/2023	11,500	0.05 ▲	0.43	11,450	11,600	11,350	16,630	191,245,000
05/09/2023	11,450	0.10 ▲	0.87	11,350	11,650	11,400	20,250	231,862,500
31/08/2023	11,350	0.05 ▲	0.44	11,300	11,500	11,250	10,650	120,877,500
30/08/2023	11,300	0.00 ■■	0.00	11,300	11,450	11,250	10,890	123,057,000
29/08/2023	12,350	0.00 ■■	0.00	12,350	12,450	12,350	17,210	212,543,500
28/08/2023	12,350	0.25 ▲	2.02	12,100	12,400	12,150	30,220	373,217,000
25/08/2023	12,100	-0.10 ▼	-0.83	12,200	12,150	11,950	20,850	252,285,000
24/08/2023	12,200	0.05 ▲	0.41	12,150	12,200	12,000	9,830	119,926,000
23/08/2023	12,150	0.00 ■■	0.00	12,150	12,250	12,000	7,620	92,583,000
22/08/2023	12,150	0.15 ▲	1.23	12,000	12,200	11,900	11,300	137,295,000
21/08/2023	12,000	0.20 ▲	1.67	11,800	12,200	11,800	25,270	303,240,000
18/08/2023	11,800	-0.75 ▼	-6.36	12,550	12,450	11,750	63,170	745,406,000
17/08/2023	12,550	0.05 ▲	0.40	12,500	12,700	12,500	17,600	220,880,000
16/08/2023	12,500	0.10 ▲	0.80	12,400	12,600	12,400	34,760	434,500,000
15/08/2023	12,400	0.00 ■■	0.00	12,400	12,450	12,200	12,510	155,124,000
14/08/2023	12,400	0.15 ▲	1.21	12,250	12,500	12,300	12,630	156,612,000
11/08/2023	12,250	-0.15 ▼	-1.22	12,400	12,400	12,050	50,510	618,747,500
10/08/2023	12,400	-0.15 ▼	-1.21	12,550	12,600	12,300	20,200	250,480,000
09/08/2023	12,550	-0.05 ▼	-0.40	12,600	12,650	12,450	13,340	167,417,000
08/08/2023	12,600	0.30 ▲	2.38	12,300	12,700	12,300	48,300	608,580,000
07/08/2023	12,300	0.05 ▲	0.41	12,250	12,350	12,250	19,610	241,203,000
04/08/2023	12,250	0.00 ■■	0.00	12,250	12,300	12,200	20,150	246,837,500
03/08/2023	12,250	0.00 ■■	0.00	12,250	12,300	12,150	16,540	202,615,000
02/08/2023	12,250	0.00 ■■	0.00	12,250	12,250	12,150	9,570	117,232,500
01/08/2023	12,250	-0.10 ▼	-0.82	12,350	12,450	12,250	25,090	307,352,500
31/07/2023	12,350	0.20 ▲	1.62	12,150	12,500	12,300	49,520	611,572,000
28/07/2023	12,150	0.10 ▲	0.82	12,050	12,200	12,050	16,790	203,998,500
27/07/2023	12,050	-0.05 ▼	-0.41	12,100	12,200	11,950	24,280	292,574,000
26/07/2023	12,100	-0.05 ▼	-0.41	12,150	12,300	12,100	14,760	178,596,000
25/07/2023	12,150	-0.15 ▼	-1.23	12,300	12,400	12,150	15,670	190,390,500
24/07/2023	12,300	0.00 ■■	0.00	12,300	12,400	12,150	20,130	247,599,000
21/07/2023	12,300	0.00 ■■	0.00	12,300	12,500	12,100	38,960	479,208,000
20/07/2023	12,300	0.15 ▲	1.22	12,150	12,300	11,950	22,480	276,504,000
19/07/2023	12,150	0.40 ▲	3.29	11,750	12,400	11,900	57,480	698,382,000
18/07/2023	11,750	0.05 ▲	0.43	11,700	11,850	11,700	10,410	122,317,500
17/07/2023	11,700	-0.05 ▼	-0.43	11,750	11,800	11,700	10,400	121,680,000
14/07/2023	11,750	-0.15 ▼	-1.28	11,900	11,950	11,650	27,380	321,715,000
13/07/2023	11,900	0.10 ▲	0.84	11,800	12,000	11,700	16,250	193,375,000
12/07/2023	11,800	0.05 ▲	0.42	11,750	11,900	11,750	9,750	115,050,000
11/07/2023	11,750	-0.05 ▼	-0.43	11,800	11,900	11,700	9,350	109,862,500
10/07/2023	11,800	0.10 ▲	0.85	11,700	11,850	11,700	7,800	92,040,000
07/07/2023	11,700	0.05 ▲	0.43	11,650	11,700	11,550	9,030	105,651,000
06/07/2023	11,650	-0.10 ▼	-0.86	11,750	11,850	11,650	16,350	190,477,500
05/07/2023	11,750	-0.25 ▼	-2.13	12,000	12,000	11,750	19,500	229,125,000
04/07/2023	12,000	0.15 ▲	1.25	11,850	12,000	11,750	15,360	184,320,000
03/07/2023	11,850	0.15 ▲	1.27	11,700	11,850	11,700	14,860	176,091,000
30/06/2023	11,700	0.00 ■■	0.00	11,700	11,700	11,500	17,610	206,037,000
29/06/2023	11,700	-0.10 ▼	-0.85	11,800	11,950	11,700	23,970	280,449,000
28/06/2023	11,800	-0.15 ▼	-1.27	11,950	12,100	11,750	17,190	202,842,000
27/06/2023	11,950	0.45 ▲	3.77	11,500	12,150	11,550	55,440	662,508,000
26/06/2023	11,500	0.10 ▲	0.87	11,400	11,550	11,300	13,540	155,710,000
23/06/2023	11,400	-0.05 ▼	-0.44	11,450	11,650	11,400	40,160	457,824,000
22/06/2023	11,450	0.10 ▲	0.87	11,350	11,650	11,450	33,020	378,079,000
21/06/2023	11,350	-0.10 ▼	-0.88	11,450	11,450	11,300	22,570	256,169,500
20/06/2023	11,450	0.10 ▲	0.87	11,350	11,450	11,300	17,200	196,940,000
19/06/2023	11,350	-0.15 ▼	-1.32	11,500	11,550	11,350	15,840	179,784,000
16/06/2023	11,500	-0.15 ▼	-1.30	11,650	11,900	11,450	26,920	309,580,000
15/06/2023	11,650	0.50 ▲	4.29	11,150	11,650	11,050	90,640	1,055,956,000
14/06/2023	11,150	-0.05 ▼	-0.45	11,200	11,200	11,050	11,630	129,674,500
13/06/2023	11,200	0.10 ▲	0.89	11,100	11,250	11,050	14,340	160,608,000
12/06/2023	11,100	-0.10 ▼	-0.90	11,200	11,200	10,950	20,890	231,879,000
09/06/2023	11,200	-0.05 ▼	-0.45	11,250	11,250	11,000	24,010	268,912,000
08/06/2023	11,250	0.00 ■■	0.00	11,250	11,350	11,200	25,620	288,225,000
07/06/2023	11,250	0.00 ■■	0.00	11,250	11,350	11,200	25,740	289,575,000
06/06/2023	11,250	-0.05 ▼	-0.44	11,300	11,350	11,150	12,890	145,012,500
05/06/2023	11,300	0.05 ▲	0.44	11,250	11,700	11,250	42,760	483,188,000
02/06/2023	11,250	-0.15 ▼	-1.33	11,400	11,500	11,250	30,230	340,087,500
01/06/2023	11,400	0.00 ■■	0.00	11,400	11,650	11,300	25,760	293,664,000
31/05/2023	11,400	0.25 ▲	2.19	11,150	11,500	11,100	50,210	572,394,000
30/05/2023	11,150	-0.10 ▼	-0.90	11,250	11,400	11,100	37,770	421,135,500
29/05/2023	11,250	0.05 ▲	0.44	11,200	11,300	11,100	28,260	317,925,000
26/05/2023	11,200	0.50 ▲	4.46	10,700	11,350	10,700	96,750	1,083,600,000
25/05/2023	10,700	0.05 ▲	0.47	10,650	10,750	10,600	12,000	128,400,000
24/05/2023	10,650	-0.05 ▼	-0.47	10,700	10,750	10,650	11,000	117,150,000
23/05/2023	10,700	0.00 ■■	0.00	10,700	10,800	10,650	13,510	144,557,000
22/05/2023	10,700	0.05 ▲	0.47	10,650	10,750	10,650	21,450	229,515,000
19/05/2023	10,650	0.05 ▲	0.47	10,600	10,750	10,550	13,980	148,887,000
18/05/2023	10,600	0.10 ▲	0.94	10,500	10,600	10,500	7,060	74,836,000
17/05/2023	10,500	-0.10 ▼	-0.95	10,600	10,650	10,500	8,250	86,625,000
16/05/2023	10,600	0.00 ■■	0.00	10,600	10,700	10,600	7,830	82,998,000
15/05/2023	10,600	-0.20 ▼	-1.89	10,800	10,950	10,600	16,290	172,674,000
12/05/2023	10,800	0.05 ▲	0.46	10,750	10,850	10,700	11,940	128,952,000
11/05/2023	10,750	0.25 ▲	2.33	10,500	10,950	10,500	28,970	311,427,500
10/05/2023	10,500	-0.10 ▼	-0.95	10,600	10,700	10,500	17,810	187,005,000
09/05/2023	10,600	0.00 ■■	0.00	10,600	10,650	10,550	10,880	115,328,000
08/05/2023	10,600	0.15 ▲	1.42	10,450	10,600	10,400	16,450	174,370,000
05/05/2023	10,450	0.05 ▲	0.48	10,400	10,550	10,350	3,780	39,501,000
04/05/2023	10,400	0.00 ■■	0.00	10,400	10,500	10,300	8,800	91,520,000
28/04/2023	10,400	-0.10 ▼	-0.96	10,500	10,600	10,400	13,490	140,296,000
27/04/2023	10,500	0.00 ■■	0.00	10,500	10,600	10,450	6,420	67,410,000
26/04/2023	10,500	0.05 ▲	0.48	10,450	10,500	10,350	12,530	131,565,000
25/04/2023	10,450	-0.05 ▼	-0.48	10,500	10,750	10,400	14,910	155,809,500
24/04/2023	10,500	0.00 ■■	0.00	10,500	10,550	10,400	3,880	40,740,000
21/04/2023	10,500	0.05 ▲	0.48	10,450	10,550	10,400	15,550	163,275,000
20/04/2023	10,450	-0.05 ▼	-0.48	10,500	10,700	10,400	18,170	189,876,500
19/04/2023	10,500	-0.15 ▼	-1.43	10,650	10,750	10,450	26,590	279,195,000
18/04/2023	10,650	0.00 ■■	0.00	10,650	10,800	10,600	8,240	87,756,000
17/04/2023	10,650	-0.20 ▼	-1.88	10,850	10,850	10,650	14,160	150,804,000
14/04/2023	10,850	-0.15 ▼	-1.38	11,000	11,000	10,600	17,700	192,045,000
13/04/2023	11,000	0.00 ■■	0.00	11,000	11,150	10,900	10,540	115,940,000
12/04/2023	11,000	0.10 ▲	0.91	10,900	11,350	10,900	35,020	385,220,000
11/04/2023	10,900	0.10 ▲	0.92	10,800	11,050	10,650	10,820	117,938,000
10/04/2023	10,800	-0.10 ▼	-0.93	10,900	10,950	10,700	10,420	112,536,000
07/04/2023	10,900	0.20 ▲	1.83	10,700	11,050	10,650	11,040	120,336,000
06/04/2023	10,700	-0.30 ▼	-2.80	11,000	11,050	10,700	24,900	266,430,000
05/04/2023	11,000	0.00 ■■	0.00	11,000	11,150	10,850	9,640	106,040,000
04/04/2023	11,000	0.20 ▲	1.82	10,800	11,100	10,650	33,380	367,180,000
03/04/2023	10,800	0.30 ▲	2.78	10,500	10,850	10,500	16,930	182,844,000
31/03/2023	10,500	-0.15 ▼	-1.43	10,650	10,650	10,500	6,920	72,660,000
30/03/2023	10,650	0.05 ▲	0.47	10,600	10,750	10,600	6,710	71,461,500
29/03/2023	10,600	0.00 ■■	0.00	10,600	10,800	10,500	5,050	53,530,000
28/03/2023	10,600	-0.15 ▼	-1.42	10,750	10,900	10,600	6,140	65,084,000
24/03/2023	10,650	1.14 ▲	10.70	9,510	10,850	10,550	15,310	163,051,500
22/03/2023	10,450	0.05 ▲	0.48	10,400	10,650	10,450	6,410	66,984,500
21/03/2023	10,400	0.05 ▲	0.48	10,350	10,500	10,200	11,280	117,312,000
20/03/2023	10,350	-0.15 ▼	-1.45	10,500	10,650	10,350	6,490	67,171,500
17/03/2023	10,500	0.10 ▲	0.95	10,400	10,650	10,350	8,160	85,680,000
16/03/2023	10,400	-0.25 ▼	-2.40	10,650	10,600	10,350	9,430	98,072,000
15/03/2023	10,650	0.35 ▲	3.29	10,300	10,800	10,400	11,330	120,664,500
14/03/2023	10,300	-0.55 ▼	-5.34	10,850	10,950	10,300	32,350	333,205,000
13/03/2023	10,850	-0.15 ▼	-1.38	11,000	11,000	10,750	18,520	200,942,000
10/03/2023	11,000	0.05 ▲	0.45	10,950	11,000	10,800	8,120	89,320,000
09/03/2023	10,950	-0.15 ▼	-1.37	11,100	11,250	10,500	29,380	321,711,000
08/03/2023	11,100	0.10 ▲	0.90	11,000	11,250	10,850	13,960	154,956,000
07/03/2023	11,000	0.05 ▲	0.45	10,950	11,150	10,900	7,540	82,940,000
06/03/2023	10,950	0.15 ▲	1.37	10,800	11,350	10,850	11,490	125,815,500
03/03/2023	10,800	-0.60 ▼	-5.56	11,400	11,600	10,700	41,770	451,116,000
02/03/2023	11,400	-0.10 ▼	-0.88	11,500	11,800	11,300	23,040	262,656,000
01/03/2023	11,500	0.75 ▲	6.52	10,750	11,500	10,600	101,650	1,168,975,000
28/02/2023	10,750	0.45 ▲	4.19	10,300	10,800	10,400	26,430	284,122,500
27/02/2023	10,300	0.10 ▲	0.97	10,200	10,400	10,050	10,120	104,236,000
24/02/2023	10,200	-0.35 ▼	-3.43	10,550	10,600	10,100	10,780	109,956,000
23/02/2023	10,550	0.05 ▲	0.47	10,500	10,700	10,250	9,370	98,853,500
22/02/2023	10,500	-0.20 ▼	-1.90	10,700	11,000	10,500	29,980	314,790,000
21/02/2023	10,700	-0.60 ▼	-5.61	11,300	11,400	10,700	20,560	219,992,000
20/02/2023	11,300	0.10 ▲	0.88	11,200	11,300	11,000	16,240	183,512,000
17/02/2023	11,200	0.40 ▲	3.57	10,800	11,350	10,600	48,770	546,224,000
16/02/2023	10,800	0.25 ▲	2.31	10,550	11,050	10,700	27,530	297,324,000
15/02/2023	10,550	0.66 ▲	6.26	9,890	10,550	9,850	20,320	214,376,000
14/02/2023	9,890	0.19 ▲	1.92	9,700	9,900	9,600	1,090	10,780,100
13/02/2023	9,700	-0.24 ▼	-2.47	9,940	9,980	9,700	6,560	63,632,000
10/02/2023	9,940	-0.11 ▼	-1.11	10,050	10,150	9,940	480	4,771,200
09/02/2023	10,050	0.00 ■■	0.00	10,050	10,200	9,900	6,880	69,144,000
08/02/2023	10,050	0.06 ▲	0.60	9,990	10,150	9,960	3,340	33,567,000
07/02/2023	9,990	-0.26 ▼	-2.60	10,250	10,350	9,900	5,660	56,543,400
06/02/2023	10,250	0.00 ■■	0.00	10,250	10,250	9,990	1,820	18,655,000
03/02/2023	10,250	0.25 ▲	2.44	10,000	10,250	9,980	4,400	45,100,000
02/02/2023	10,000	-0.20 ▼	-2.00	10,200	10,200	9,930	17,320	173,200,000
01/02/2023	10,200	-0.35 ▼	-3.43	10,550	10,650	10,050	25,450	259,590,000
31/01/2023	10,550	-0.05 ▼	-0.47	10,600	10,650	10,400	22,680	239,274,000
30/01/2023	10,600	0.35 ▲	3.30	10,250	10,650	10,250	42,590	451,454,000
27/01/2023	10,250	0.00 ■■	0.00	10,250	10,450	10,200	15,620	160,105,000
19/01/2023	10,250	0.43 ▲	4.20	9,820	10,250	9,810	10,280	105,370,000
18/01/2023	9,820	0.08 ▲	0.81	9,740	9,840	9,700	4,750	46,645,000
17/01/2023	9,740	0.26 ▲	2.67	9,480	9,790	9,330	9,000	87,660,000
16/01/2023	9,480	-0.02 ▼	-0.21	9,500	9,650	9,270	2,410	22,846,800
13/01/2023	9,500	-0.09 ▼	-0.95	9,590	9,700	9,500	3,960	37,620,000
12/01/2023	9,590	-0.01 ▼	-0.10	9,600	9,660	9,460	3,270	31,359,300
11/01/2023	9,600	-0.04 ▼	-0.42	9,640	9,820	9,500	3,150	30,240,000
10/01/2023	9,640	0.13 ▲	1.35	9,510	9,640	9,410	1,480	14,267,200
09/01/2023	9,510	-0.17 ▼	-1.79	9,680	9,900	9,500	7,350	69,898,500
06/01/2023	9,680	-0.12 ▼	-1.24	9,800	9,900	9,680	18,050	174,724,000
05/01/2023	9,800	0.04 ▲	0.41	9,760	9,830	9,650	16,770	164,346,000
04/01/2023	9,760	0.24 ▲	2.46	9,520	9,960	9,630	27,330	266,740,800
03/01/2023	9,520	0.33 ▲	3.47	9,190	9,550	9,250	15,140	144,132,800
30/12/2022	9,190	-0.04 ▼	-0.44	9,230	9,260	9,120	2,430	22,331,700
29/12/2022	9,230	-0.01 ▼	-0.11	9,240	9,490	9,110	3,370	31,105,100
28/12/2022	9,240	0.54 ▲	5.84	8,700	9,290	8,700	14,920	137,860,800
27/12/2022	8,700	0.00 ■■	0.00	8,700	8,700	8,650	3,200	27,840,000
26/12/2022	8,700	-0.30 ▼	-3.45	9,000	9,000	8,700	5,440	47,328,000
23/12/2022	9,000	-0.04 ▼	-0.44	9,040	9,080	8,900	2,020	18,180,000
22/12/2022	9,040	0.04 ▲	0.44	9,000	9,040	8,800	1,340	12,113,600
21/12/2022	9,000	0.00 ■■	0.00	9,000	9,100	8,740	2,370	21,330,000
20/12/2022	9,000	0.00 ■■	0.00	9,000	9,000	8,740	4,540	40,860,000
19/12/2022	9,000	-0.30 ▼	-3.33	9,300	9,300	9,000	5,530	49,770,000
15/12/2022	9,400	0.11 ▲	1.17	9,290	9,590	9,280	6,220	58,468,000
14/12/2022	9,290	0.30 ▲	3.23	8,990	9,290	9,000	14,380	133,590,200
13/12/2022	8,990	0.00 ■■	0.00	8,990	9,000	8,850	1,060	9,529,400
12/12/2022	8,990	0.00 ■■	0.00	8,990	9,000	8,800	3,590	32,274,100
09/12/2022	8,990	0.00 ■■	0.00	8,990	9,000	8,820	1,260	11,327,400
08/12/2022	8,990	0.19 ▲	2.11	8,800	9,150	8,800	2,060	18,519,400
07/12/2022	8,800	-0.18 ▼	-2.05	8,980	9,000	8,700	1,920	16,896,000
06/12/2022	8,980	-0.12 ▼	-1.34	9,100	9,200	8,980	7,850	70,493,000
05/12/2022	9,100	-0.10 ▼	-1.10	9,200	9,300	9,100	12,250	111,475,000
02/12/2022	9,200	0.00 ■■	0.00	9,200	9,200	8,800	8,720	80,224,000
01/12/2022	9,200	0.02 ▲	0.22	9,180	9,350	9,000	7,390	67,988,000
30/11/2022	9,180	-0.02 ▼	-0.22	9,200	9,210	9,000	3,510	32,221,800
29/11/2022	9,200	0.47 ▲	5.11	8,730	9,250	8,700	5,850	53,820,000
28/11/2022	8,730	0.57 ▲	6.53	8,160	8,730	8,200	5,220	45,570,600
25/11/2022	8,160	-0.03 ▼	-0.37	8,190	8,200	8,160	2,900	23,664,000
24/11/2022	8,190	-0.17 ▼	-2.08	8,360	8,290	8,050	2,510	20,556,900
23/11/2022	8,360	0.06 ▲	0.72	8,300	8,400	8,010	960	8,025,600
22/11/2022	8,300	0.45 ▲	5.42	7,850	8,390	8,010	5,800	48,140,000
21/11/2022	7,850	0.01 ▲	0.13	7,840	8,100	7,840	1,790	14,051,500
18/11/2022	7,840	0.00 ■■	0.00	7,840	7,840	7,410	5,210	40,846,400
17/11/2022	7,840	0.24 ▲	3.06	7,600	7,990	7,700	1,790	14,033,600
16/11/2022	7,600	0.39 ▲	5.13	7,210	7,600	6,710	20,530	156,028,000
15/11/2022	7,210	-0.54 ▼	-7.49	7,750	7,340	7,210	10,660	76,858,600
14/11/2022	7,750	-0.58 ▼	-7.48	8,330	8,100	7,750	13,630	105,632,500
11/11/2022	8,330	-0.29 ▼	-3.48	8,620	8,750	8,330	6,490	54,061,700
10/11/2022	8,620	-0.53 ▼	-6.15	9,150	9,050	8,540	10,300	88,786,000
09/11/2022	9,150	0.00 ■■	0.00	9,150	9,400	9,100	780	7,137,000
08/11/2022	9,150	0.00 ■■	0.00	9,150	9,160	9,000	4,010	36,691,500
07/11/2022	9,150	-0.14 ▼	-1.53	9,290	9,400	9,150	3,360	30,744,000
04/11/2022	9,290	-0.01 ▼	-0.11	9,300	9,300	9,150	3,260	30,285,400
03/11/2022	9,300	-0.10 ▼	-1.08	9,400	9,430	9,250	4,040	37,572,000
02/11/2022	9,400	-0.02 ▼	-0.21	9,420	9,420	9,260	2,070	19,458,000
01/11/2022	9,420	0.12 ▲	1.27	9,300	9,460	9,250	2,330	21,948,600
31/10/2022	9,300	-0.23 ▼	-2.47	9,530	9,500	9,100	9,020	83,886,000
28/10/2022	9,530	0.00 ■■	0.00	9,530	9,990	9,500	1,010	9,625,300
27/10/2022	9,530	0.13 ▲	1.36	9,400	9,530	9,360	3,310	31,544,300
26/10/2022	9,400	0.00 ■■	0.00	9,400	9,600	9,320	5,360	50,384,000
25/10/2022	9,400	-0.11 ▼	-1.17	9,510	9,510	9,270	5,450	51,230,000
24/10/2022	9,510	-0.37 ▼	-3.89	9,880	10,000	9,500	5,120	48,691,200
21/10/2022	9,880	-0.12 ▼	-1.21	10,000	10,050	9,700	4,090	40,409,200
20/10/2022	10,000	0.00 ■■	0.00	10,000	10,100	9,950	3,200	32,000,000
19/10/2022	10,000	-0.05 ▼	-0.50	10,050	0	0	1,910	19,100,000
18/10/2022	10,050	0.05 ▲	0.50	10,000	10,150	10,000	1,900	19,095,000
17/10/2022	10,000	0.00 ■■	0.00	10,000	10,100	9,740	5,120	51,200,000
14/10/2022	10,000	-0.10 ▼	-1.00	10,100	10,100	10,000	6,650	66,500,000
13/10/2022	10,100	0.10 ▲	0.99	10,000	10,500	10,000	650	6,565,000
12/10/2022	10,000	0.05 ▲	0.50	9,950	10,000	9,550	5,350	53,500,000
11/10/2022	9,950	-0.15 ▼	-1.51	10,100	10,100	9,700	5,720	56,914,000
07/10/2022	10,100	0.05 ▲	0.50	10,050	10,350	9,500	7,850	79,285,000
06/10/2022	10,050	-0.35 ▼	-3.48	10,400	10,400	10,000	7,510	75,475,500
05/10/2022	10,400	0.15 ▲	1.44	10,250	10,450	10,300	3,040	31,616,000
04/10/2022	10,250	-0.20 ▼	-1.95	10,450	10,500	10,100	11,660	119,515,000
03/10/2022	10,450	-0.10 ▼	-0.96	10,550	10,650	10,000	3,830	40,023,500
30/09/2022	10,550	-0.15 ▼	-1.42	10,700	10,700	10,450	3,650	38,507,500
29/09/2022	10,700	0.15 ▲	1.40	10,550	10,800	10,600	1,570	16,799,000
28/09/2022	10,550	-0.05 ▼	-0.47	10,600	10,800	10,550	3,000	31,650,000
27/09/2022	10,600	0.00 ■■	0.00	10,600	10,700	10,500	4,600	48,760,000
26/09/2022	10,600	-0.35 ▼	-3.30	10,950	10,950	10,400	12,020	127,412,000
23/09/2022	10,950	0.00 ■■	0.00	10,950	11,050	10,950	5,970	65,371,500
22/09/2022	10,950	0.05 ▲	0.46	10,900	11,100	10,850	5,530	60,553,500
21/09/2022	10,900	-0.10 ▼	-0.92	11,000	11,000	10,850	2,680	29,212,000
20/09/2022	11,000	0.00 ■■	0.00	11,000	11,000	10,800	3,360	36,960,000
19/09/2022	11,000	-0.15 ▼	-1.36	11,150	11,200	10,850	10,060	110,660,000
16/09/2022	11,150	-0.20 ▼	-1.79	11,350	11,350	11,100	5,040	56,196,000
15/09/2022	11,350	0.05 ▲	0.44	11,300	11,700	11,300	4,880	55,388,000
14/09/2022	11,300	0.00 ■■	0.00	11,300	11,400	11,150	8,050	90,965,000
13/09/2022	11,300	-0.10 ▼	-0.88	11,400	11,450	11,300	3,600	40,680,000
12/09/2022	11,400	0.00 ■■	0.00	11,400	11,600	11,400	2,440	27,816,000
09/09/2022	11,400	0.00 ■■	0.00	11,400	11,450	11,150	10,720	122,208,000
08/09/2022	11,400	0.00 ■■	0.00	11,400	11,500	11,200	6,030	68,742,000
07/09/2022	11,400	-0.30 ▼	-2.63	11,700	11,700	11,400	6,660	75,924,000
06/09/2022	11,700	0.10 ▲	0.85	11,600	11,800	11,600	9,040	105,768,000
05/09/2022	11,600	0.10 ▲	0.86	11,500	11,700	11,400	6,900	80,040,000
31/08/2022	11,500	-0.05 ▼	-0.43	11,550	11,550	11,300	11,820	135,930,000
30/08/2022	11,550	-0.10 ▼	-0.87	11,650	11,700	11,400	10,610	122,545,500
29/08/2022	11,650	0.15 ▲	1.29	11,500	11,750	11,250	16,380	190,827,000
26/08/2022	11,500	-0.40 ▼	-3.48	11,900	11,800	11,500	14,390	165,485,000
25/08/2022	11,900	0.10 ▲	0.84	11,800	12,300	11,700	12,600	149,940,000
24/08/2022	11,800	0.10 ▲	0.85	11,700	12,300	11,700	12,460	147,028,000
23/08/2022	11,700	0.75 ▲	6.41	10,950	11,700	10,950	28,810	337,077,000
22/08/2022	10,950	0.10 ▲	0.91	10,850	11,000	10,700	6,330	69,313,500
19/08/2022	10,850	-0.15 ▼	-1.38	11,000	11,100	10,850	5,390	58,481,500
18/08/2022	11,000	0.00 ■■	0.00	11,000	11,000	10,850	4,760	52,360,000
17/08/2022	11,000	-0.15 ▼	-1.36	11,150	11,200	10,950	5,270	57,970,000
16/08/2022	11,150	0.05 ▲	0.45	11,100	11,250	11,000	4,690	52,293,500
15/08/2022	11,100	0.15 ▲	1.35	10,950	11,400	11,000	2,960	32,856,000
12/08/2022	10,950	-0.15 ▼	-1.37	11,100	11,150	10,950	3,250	35,587,500
11/08/2022	11,100	0.10 ▲	0.90	11,000	11,200	10,950	6,410	71,151,000
10/08/2022	11,000	0.00 ■■	0.00	11,000	11,100	10,850	5,140	56,540,000
09/08/2022	11,000	0.00 ■■	0.00	11,000	11,150	10,900	4,550	50,050,000
08/08/2022	11,000	0.10 ▲	0.91	10,900	11,200	10,800	4,680	51,480,000
05/08/2022	10,900	-0.10 ▼	-0.92	11,000	11,050	10,650	12,650	137,885,000
04/08/2022	11,000	0.00 ■■	0.00	11,000	11,300	10,700	6,740	74,140,000
03/08/2022	11,000	0.20 ▲	1.82	10,800	11,050	10,650	17,750	195,250,000
02/08/2022	10,800	0.25 ▲	2.31	10,550	10,900	10,550	10,470	113,076,000
01/08/2022	10,550	0.15 ▲	1.42	10,400	10,600	10,400	13,730	144,851,500
29/07/2022	10,400	0.00 ■■	0.00	10,400	10,450	10,300	5,860	60,944,000
28/07/2022	10,400	0.10 ▲	0.96	10,300	10,450	10,250	5,880	61,152,000
27/07/2022	10,300	-0.05 ▼	-0.49	10,350	10,400	10,200	1,650	16,995,000
26/07/2022	10,350	0.05 ▲	0.48	10,300	10,400	10,200	4,850	50,197,500
25/07/2022	10,300	-0.10 ▼	-0.97	10,400	10,400	10,150	5,980	61,594,000
22/07/2022	10,400	-0.05 ▼	-0.48	10,450	10,550	10,400	5,480	56,992,000
21/07/2022	10,450	0.00 ■■	0.00	10,450	10,600	10,400	1,320	13,794,000
20/07/2022	10,450	0.05 ▲	0.48	10,400	10,550	10,400	6,550	68,447,500
19/07/2022	10,400	0.10 ▲	0.96	10,300	10,500	10,300	7,810	81,224,000
18/07/2022	10,300	0.05 ▲	0.49	10,250	10,550	10,150	8,280	85,284,000
15/07/2022	10,250	0.05 ▲	0.49	10,200	10,600	10,200	4,340	44,485,000
14/07/2022	10,200	-0.20 ▼	-1.96	10,400	10,350	10,100	5,250	53,550,000
13/07/2022	10,400	0.05 ▲	0.48	10,350	10,400	10,250	4,810	50,024,000
12/07/2022	10,350	0.15 ▲	1.45	10,200	10,450	10,200	5,950	61,582,500
11/07/2022	10,200	-0.10 ▼	-0.98	10,300	10,400	10,150	3,130	31,926,000
08/07/2022	10,300	0.15 ▲	1.46	10,150	10,400	10,200	2,160	22,248,000
07/07/2022	10,150	0.05 ▲	0.49	10,100	10,300	10,100	3,730	37,859,500
06/07/2022	10,100	-0.40 ▼	-3.96	10,500	10,500	10,100	12,180	123,018,000
05/07/2022	10,500	-0.20 ▼	-1.90	10,700	10,700	10,400	2,610	27,405,000
04/07/2022	10,700	0.10 ▲	0.93	10,600	10,700	10,550	3,180	34,026,000
01/07/2022	10,600	0.05 ▲	0.47	10,550	10,600	10,400	6,900	73,140,000
30/06/2022	10,550	-0.15 ▼	-1.42	10,700	10,800	10,550	3,660	38,613,000
29/06/2022	10,700	0.00 ■■	0.00	10,700	10,800	10,550	4,090	43,763,000
28/06/2022	10,700	0.15 ▲	1.40	10,550	11,000	10,500	6,080	65,056,000
27/06/2022	10,550	0.05 ▲	0.47	10,500	10,650	10,300	5,520	58,236,000
24/06/2022	10,500	0.05 ▲	0.48	10,450	10,500	10,350	6,300	66,150,000
23/06/2022	10,450	0.35 ▲	3.35	10,100	10,450	10,100	3,840	40,128,000
22/06/2022	10,100	-0.10 ▼	-0.99	10,200	10,500	10,050	6,520	65,852,000
21/06/2022	10,200	0.05 ▲	0.49	10,150	10,350	10,000	11,180	114,036,000
20/06/2022	10,150	-0.35 ▼	-3.45	10,500	10,500	10,150	10,370	105,255,500
17/06/2022	10,500	-0.35 ▼	-3.33	10,850	10,750	10,400	14,490	152,145,000
16/06/2022	10,850	0.10 ▲	0.92	10,750	11,150	10,700	8,870	96,239,500
15/06/2022	10,750	0.05 ▲	0.47	10,700	11,000	10,550	16,770	180,277,500
14/06/2022	10,700	0.00 ■■	0.00	10,550	10,950	10,500	7,770	83,139,000
13/06/2022	10,550	-0.75 ▼	-7.11	11,300	11,300	10,550	31,700	334,435,000
10/06/2022	11,300	-0.70 ▼	-6.19	12,000	12,150	11,300	19,330	218,429,000
09/06/2022	12,000	-0.10 ▼	-0.83	12,100	12,100	11,850	6,440	77,280,000
08/06/2022	12,100	0.40 ▲	3.31	11,700	12,100	11,700	21,450	259,545,000
07/06/2022	11,700	0.10 ▲	0.85	11,600	11,750	11,450	10,640	124,488,000
06/06/2022	11,600	-0.10 ▼	-0.86	11,700	11,900	11,550	16,610	192,676,000
03/06/2022	11,700	0.00 ■■	0.00	11,700	11,800	11,500	8,990	105,183,000
02/06/2022	11,700	-0.10 ▼	-0.85	11,800	11,850	11,600	9,420	110,214,000
01/06/2022	11,800	0.10 ▲	0.85	11,700	11,850	11,500	12,310	145,258,000
31/05/2022	11,700	0.10 ▲	0.85	11,600	11,800	11,550	22,760	266,292,000
30/05/2022	11,600	0.05 ▲	0.43	11,550	11,700	11,350	12,630	146,508,000
27/05/2022	11,550	0.10 ▲	0.87	11,450	11,600	11,400	8,670	100,138,500
26/05/2022	11,450	0.25 ▲	2.18	11,200	11,550	11,200	6,390	73,165,500
25/05/2022	11,200	0.40 ▲	3.57	10,800	11,300	10,850	16,300	182,560,000
24/05/2022	10,800	-0.15 ▼	-1.39	10,950	11,100	10,700	15,000	162,000,000
23/05/2022	10,950	0.05 ▲	0.46	10,900	11,300	10,800	8,320	91,104,000
20/05/2022	10,900	-0.10 ▼	-0.92	11,000	11,400	10,900	11,510	125,459,000
19/05/2022	11,000	-0.10 ▼	-0.91	11,100	11,400	10,800	15,200	167,200,000
18/05/2022	11,100	0.05 ▲	0.45	11,050	11,450	11,050	12,420	137,862,000
17/05/2022	11,050	0.55 ▲	4.98	10,500	11,050	10,500	17,610	194,590,500
16/05/2022	10,500	0.40 ▲	3.81	10,100	10,800	10,200	19,860	208,530,000
13/05/2022	10,100	-0.75 ▼	-7.43	10,850	10,950	10,100	39,490	398,849,000
12/05/2022	10,850	-0.80 ▼	-7.37	11,650	12,000	10,850	32,700	354,795,000
11/05/2022	11,650	-0.30 ▼	-2.58	11,950	12,200	11,650	7,110	82,831,500
10/05/2022	11,950	-0.15 ▼	-1.26	12,100	12,000	11,300	17,970	214,741,500
09/05/2022	12,100	-0.90 ▼	-7.44	13,000	12,900	12,100	25,460	308,066,000
29/04/2022	12,950	-0.05 ▼	-0.39	13,000	13,150	12,950	8,280	107,226,000
28/04/2022	13,000	0.10 ▲	0.77	12,900	13,000	12,800	12,550	163,150,000
27/04/2022	12,900	0.20 ▲	1.55	12,700	12,900	12,500	9,170	118,293,000
26/04/2022	12,700	0.10 ▲	0.79	12,600	12,900	12,200	10,390	131,953,000
25/04/2022	12,600	-0.40 ▼	-3.17	13,000	13,100	12,300	18,850	237,510,000
23/04/2022	13,000	0.30 ▲	2.31	12,700	13,350	12,700	12,750	165,750,000
22/04/2022	13,000	0.30 ▲	2.31	12,700	13,350	12,700	12,750	165,750,000
21/04/2022	12,700	-0.40 ▼	-3.15	13,100	13,250	12,400	22,790	289,433,000
20/04/2022	13,100	-0.80 ▼	-6.11	13,900	14,000	13,100	15,630	204,753,000
19/04/2022	13,900	-0.40 ▼	-2.88	14,300	14,400	13,900	18,540	257,706,000
18/04/2022	14,300	-0.60 ▼	-4.20	14,900	14,900	14,150	19,320	276,276,000
16/04/2022	14,900	-0.50 ▼	-3.36	15,400	15,300	14,900	16,330	243,317,000
15/04/2022	14,900	-0.50 ▼	-3.36	15,400	15,300	14,900	16,330	243,317,000
14/04/2022	15,400	0.10 ▲	0.65	15,300	15,400	15,100	12,220	188,188,000
13/04/2022	15,300	0.30 ▲	1.96	15,000	15,300	14,700	14,280	218,484,000
12/04/2022	15,000	-0.15 ▼	-1.00	15,150	15,200	15,000	13,100	196,500,000
08/04/2022	15,150	-0.45 ▼	-2.97	15,600	15,550	15,150	13,920	210,888,000
07/04/2022	15,600	0.00 ■■	0.00	15,600	15,700	15,350	14,740	229,944,000
06/04/2022	15,600	0.00 ■■	0.00	15,600	15,700	15,500	15,200	237,120,000
05/04/2022	15,600	0.15 ▲	0.96	15,450	15,750	15,450	15,280	238,368,000
04/04/2022	15,450	0.15 ▲	0.97	15,300	15,800	15,200	46,000	710,700,000
01/04/2022	15,300	0.00 ■■	0.00	15,300	15,300	14,650	21,350	326,655,000
31/03/2022	15,300	0.00 ■■	0.00	15,300	15,650	15,200	8,950	136,935,000
30/03/2022	15,300	-0.40 ▼	-2.61	15,700	15,800	15,250	23,290	356,337,000
29/03/2022	15,700	0.40 ▲	2.55	15,300	15,900	15,250	36,600	574,620,000
28/03/2022	15,300	0.00 ■■	0.00	15,300	15,400	15,200	20,480	313,344,000
25/03/2022	15,300	-0.20 ▼	-1.31	15,500	15,450	15,200	19,030	291,159,000
24/03/2022	15,500	0.25 ▲	1.61	15,250	15,550	15,200	17,300	268,150,000
23/03/2022	15,250	-0.10 ▼	-0.66	15,350	15,450	15,200	34,080	519,720,000
22/03/2022	15,350	-0.05 ▼	-0.33	15,400	15,550	15,200	26,690	409,691,500
21/03/2022	15,400	-0.10 ▼	-0.65	15,500	15,700	15,250	19,390	298,606,000
18/03/2022	15,500	0.10 ▲	0.65	15,400	15,750	15,400	26,490	410,595,000
17/03/2022	15,400	-0.25 ▼	-1.62	15,650	15,750	15,200	24,090	370,986,000
16/03/2022	15,650	0.40 ▲	2.56	15,250	15,700	15,100	25,570	400,170,500
15/03/2022	15,250	0.05 ▲	0.33	15,200	15,350	14,600	39,580	603,595,000
14/03/2022	15,200	-0.95 ▼	-6.25	16,150	16,100	15,100	54,420	827,184,000
11/03/2022	16,150	-0.30 ▼	-1.86	16,450	16,700	16,150	66,440	1,073,006,000
10/03/2022	16,450	-0.60 ▼	-3.65	17,050	16,750	16,350	60,120	988,974,000
09/03/2022	17,050	0.55 ▲	3.23	16,500	17,450	16,050	94,430	1,610,031,500
08/03/2022	16,500	-0.55 ▼	-3.33	17,050	16,950	16,000	90,890	1,499,685,000
07/03/2022	17,050	1.05 ▲	6.16	16,000	17,100	15,500	155,220	2,646,501,000
04/03/2022	16,000	-0.05 ▼	-0.31	16,050	16,550	15,850	66,630	1,066,080,000
03/03/2022	16,050	1.05 ▲	6.54	15,000	16,050	15,250	134,110	2,152,465,500
02/03/2022	15,000	0.25 ▲	1.67	14,750	15,350	15,000	39,280	589,200,000
01/03/2022	14,750	-0.10 ▼	-0.68	14,850	14,950	14,500	22,640	333,940,000
28/02/2022	14,850	0.00 ■■	0.00	14,850	15,200	14,500	28,230	419,215,500
27/02/2022	14,850	-0.30 ▼	-2.02	15,150	15,050	14,800	14,770	219,334,500
25/02/2022	14,850	-0.30 ▼	-2.02	15,150	15,050	14,800	14,770	219,334,500
24/02/2022	15,150	-0.15 ▼	-0.99	15,300	15,500	14,500	55,480	840,522,000
23/02/2022	15,300	1.00 ▲	6.54	14,300	15,300	14,300	92,140	1,409,742,000
22/02/2022	14,300	-0.05 ▼	-0.35	14,350	14,500	14,200	17,140	245,102,000
21/02/2022	14,350	0.00 ■■	0.00	14,350	14,500	14,250	10,290	147,661,500
20/02/2022	14,350	0.00 ■■	0.00	14,350	14,500	14,000	10,180	146,083,000
18/02/2022	14,350	0.00 ■■	0.00	14,350	14,500	14,000	10,180	146,083,000
17/02/2022	14,350	0.00 ■■	0.00	14,350	14,700	14,250	12,460	178,801,000
16/02/2022	14,350	-0.05 ▼	-0.35	14,400	14,400	14,200	5,150	73,902,500
15/02/2022	14,400	-0.05 ▼	-0.35	14,450	14,600	14,400	4,740	68,256,000
14/02/2022	14,450	0.45 ▲	3.11	14,000	14,650	13,900	28,580	412,981,000
11/02/2022	14,000	0.10 ▲	0.71	13,900	14,300	13,900	7,700	107,800,000
10/02/2022	13,900	0.10 ▲	0.72	13,800	14,000	13,800	4,550	63,245,000
09/02/2022	13,800	0.05 ▲	0.36	13,750	13,800	13,500	17,710	244,398,000
08/02/2022	13,750	-0.15 ▼	-1.09	13,900	14,000	13,700	4,020	55,275,000
07/02/2022	13,900	0.55 ▲	3.96	13,350	14,150	13,550	5,870	81,593,000
28/01/2022	13,350	0.00 ■■	0.00	13,300	13,400	13,100	10,470	139,774,500
27/01/2022	13,300	-0.25 ▼	-1.88	13,550	13,600	13,100	8,680	115,444,000
26/01/2022	13,550	0.15 ▲	1.11	13,400	13,600	13,400	4,390	59,484,500
25/01/2022	13,400	0.05 ▲	0.37	13,350	13,500	13,100	9,140	122,476,000
24/01/2022	13,350	-0.80 ▼	-5.99	14,150	14,150	13,350	12,110	161,668,500
21/01/2022	14,150	-0.45 ▼	-3.18	14,600	14,500	13,950	14,340	202,911,000
20/01/2022	14,400	0.55 ▲	3.82	13,850	14,800	13,500	20,440	294,336,000
19/01/2022	13,850	0.35 ▲	2.53	13,500	14,000	13,550	4,940	68,419,000
18/01/2022	13,700	-0.45 ▼	-3.28	14,150	14,150	13,600	14,780	202,486,000
17/01/2022	14,650	-0.25 ▼	-1.71	14,900	15,000	14,600	11,260	164,959,000
14/01/2022	14,900	-0.10 ▼	-0.67	15,000	15,000	14,550	12,820	191,018,000
13/01/2022	15,000	0.00 ■■	0.00	15,000	15,400	14,700	26,000	390,000,000
12/01/2022	15,000	-0.10 ▼	-0.67	15,100	15,300	14,800	28,760	431,400,000
11/01/2022	15,100	-0.20 ▼	-1.32	15,300	15,350	15,100	35,210	531,671,000
10/01/2022	15,300	-0.20 ▼	-1.31	15,500	15,550	15,300	35,870	548,811,000
08/01/2022	15,500	0.10 ▲	0.65	15,400	15,650	15,350	33,940	526,070,000
07/01/2022	15,500	0.10 ▲	0.65	15,400	15,650	15,350	33,940	526,070,000
06/01/2022	15,400	-0.30 ▼	-1.95	15,700	15,700	15,400	48,040	739,816,000
05/01/2022	15,700	0.05 ▲	0.32	15,650	15,900	15,600	43,510	683,107,000
04/01/2022	15,650	-0.10 ▼	-0.64	15,750	15,650	15,000	86,420	1,352,473,000
03/01/2022	16,000	-0.20 ▼	-1.25	16,200	16,300	16,000	18,200	291,200,000
31/12/2021	15,750	-0.15 ▼	-0.95	15,900	15,950	15,750	8,930	140,647,500
30/12/2021	15,900	0.10 ▲	0.63	15,800	16,100	15,700	7,740	123,066,000
29/12/2021	15,800	0.05 ▲	0.32	15,750	15,800	15,650	11,030	174,274,000
22/12/2021	15,650	-0.25 ▼	-1.60	15,900	16,050	15,600	25,190	394,223,500
21/12/2021	15,900	-0.05 ▼	-0.31	15,950	16,000	15,750	13,700	217,830,000
20/12/2021	15,950	-0.30 ▼	-1.88	16,250	16,050	15,750	21,590	344,360,500
17/12/2021	16,250	-0.15 ▼	-0.92	16,400	16,400	16,150	8,850	143,812,500
16/12/2021	16,400	-0.30 ▼	-1.83	16,700	16,850	16,000	15,710	257,644,000
15/12/2021	16,700	0.40 ▲	2.40	16,300	16,900	16,200	36,940	616,898,000
14/12/2021	16,300	-0.10 ▼	-0.61	16,300	16,350	15,800	12,210	199,023,000
13/12/2021	16,300	0.50 ▲	3.07	15,800	16,500	15,800	20,490	333,987,000
10/12/2021	15,800	-0.05 ▼	-0.32	15,850	15,850	15,650	14,290	225,782,000
09/12/2021	15,850	-0.05 ▼	-0.32	15,850	15,900	15,700	11,950	189,407,500
08/12/2021	15,850	-0.05 ▼	-0.32	15,900	16,000	15,700	10,440	165,474,000
07/12/2021	15,900	0.50 ▲	3.14	15,400	16,000	15,400	16,770	266,643,000
06/12/2021	15,400	-0.60 ▼	-3.90	16,000	16,000	15,400	30,590	471,086,000
03/12/2021	16,000	-0.20 ▼	-1.25	16,200	16,300	16,000	18,200	291,200,000
02/12/2021	16,200	-0.20 ▼	-1.23	16,400	16,400	16,150	17,400	281,880,000
01/12/2021	16,400	0.25 ▲	1.52	16,150	16,400	16,000	17,900	293,560,000
30/11/2021	16,150	-0.15 ▼	-0.93	16,300	16,900	16,150	29,360	474,164,000
29/11/2021	16,300	-0.05 ▼	-0.31	16,350	16,400	15,350	25,030	407,989,000
26/11/2021	16,350	-0.50 ▼	-3.06	16,850	16,800	16,250	41,920	685,392,000
25/11/2021	16,850	-0.05 ▼	-0.30	16,900	16,900	16,600	23,500	395,975,000
24/11/2021	16,900	0.30 ▲	1.78	16,600	17,100	16,450	24,240	409,656,000
23/11/2021	16,600	0.50 ▲	3.01	16,100	16,800	16,200	14,980	248,668,000
22/11/2021	16,100	-1.10 ▼	-6.83	17,200	17,200	16,100	70,260	1,131,186,000
20/11/2021	17,200	-1.00 ▼	-5.81	18,200	18,200	17,150	98,430	1,692,996,000
19/11/2021	17,200	-1.00 ▼	-5.81	18,200	18,200	17,150	98,430	1,692,996,000
18/11/2021	18,200	-0.20 ▼	-1.10	18,400	18,400	17,850	51,480	936,936,000
17/11/2021	18,400	-0.40 ▼	-2.17	18,800	19,000	18,400	40,550	746,120,000
16/11/2021	18,800	0.55 ▲	2.93	18,250	18,900	17,850	97,860	1,839,768,000
15/11/2021	18,250	0.40 ▲	2.19	17,850	18,850	17,300	110,780	2,021,735,000
13/11/2021	16,650	-1.50 ▼	-9.01	18,150	18,000	17,300	1,620	26,973,000
12/11/2021	17,850	-0.30 ▼	-1.68	18,150	18,000	17,300	87,050	1,553,842,500
11/11/2021	18,150	0.30 ▲	1.65	17,850	18,600	17,850	110,850	2,011,927,500
10/11/2021	17,850	1.15 ▲	6.44	16,700	17,850	17,000	156,010	2,784,778,500
09/11/2021	16,700	0.60 ▲	3.59	16,100	16,800	16,100	102,040	1,704,068,000
08/11/2021	16,100	-0.05 ▼	-0.31	16,150	16,300	16,050	28,230	454,503,000
05/11/2021	16,150	0.20 ▲	1.24	15,950	16,250	15,850	20,030	323,484,500
04/11/2021	15,750	-0.65 ▼	-4.13	16,400	16,400	15,600	70,530	1,110,847,500
03/11/2021	15,750	-0.65 ▼	-4.13	16,400	16,400	15,600	70,530	1,110,847,500
02/11/2021	16,400	0.05 ▲	0.30	16,400	16,550	16,200	40,920	671,088,000
01/11/2021	16,400	-0.30 ▼	-1.83	16,700	16,800	16,350	53,330	874,612,000
29/10/2021	16,700	0.15 ▲	0.90	16,550	17,000	16,100	100,860	1,684,362,000
28/10/2021	16,550	-0.40 ▼	-2.42	16,950	17,050	16,500	68,610	1,135,495,500
27/10/2021	16,950	0.25 ▲	1.47	16,700	17,300	16,600	51,500	872,925,000
26/10/2021	16,700	0.65 ▲	3.89	16,050	16,800	16,050	93,840	1,567,128,000
25/10/2021	16,050	0.10 ▲	0.62	15,950	16,300	16,000	31,280	502,044,000
23/10/2021	15,950	0.20 ▲	1.25	15,750	16,200	15,800	25,900	413,105,000
22/10/2021	15,950	0.20 ▲	1.25	15,750	16,200	15,800	25,900	413,105,000
21/10/2021	15,750	0.05 ▲	0.32	15,750	15,800	15,550	22,870	360,202,500
20/10/2021	15,750	0.10 ▲	0.63	15,650	15,950	15,500	37,820	595,665,000
19/10/2021	15,650	-0.55 ▼	-3.51	16,200	16,200	15,600	74,010	1,158,256,500
18/10/2021	16,200	-0.30 ▼	-1.85	16,500	16,600	16,150	46,370	751,194,000
15/10/2021	16,500	0.30 ▲	1.82	16,200	16,550	16,150	42,030	693,495,000
14/10/2021	16,200	-0.35 ▼	-2.16	16,550	17,000	16,000	121,480	1,967,976,000
13/10/2021	16,550	-0.05 ▼	-0.30	16,550	16,550	15,950	99,280	1,643,084,000
12/10/2021	16,550	-0.35 ▼	-2.11	16,900	16,850	16,350	59,510	984,890,500
11/10/2021	16,900	-0.55 ▼	-3.25	17,450	17,750	16,850	43,660	737,854,000
08/10/2021	17,450	0.80 ▲	4.58	16,650	17,750	16,650	59,380	1,036,181,000
07/10/2021	16,650	-0.55 ▼	-3.30	17,200	17,100	16,600	82,650	1,376,122,500
06/10/2021	17,200	-0.05 ▼	-0.29	17,200	17,400	16,700	67,080	1,153,776,000
05/10/2021	17,200	-0.60 ▼	-3.49	17,800	18,000	16,900	80,410	1,383,052,000
04/10/2021	17,800	0.90 ▲	5.06	16,900	18,050	17,800	225,670	4,016,926,000
01/10/2021	16,900	1.10 ▲	6.51	15,800	16,900	15,500	120,780	2,041,182,000
30/09/2021	15,800	-0.25 ▼	-1.58	16,050	16,250	15,750	30,980	489,484,000
29/09/2021	16,050	0.35 ▲	2.18	15,700	16,350	15,650	48,250	774,412,500
28/09/2021	15,700	0.70 ▲	4.46	15,000	16,050	14,800	54,200	850,940,000
27/09/2021	15,000	-0.10 ▼	-0.67	15,100	15,700	14,700	35,960	539,400,000
26/09/2021	15,100	-0.45 ▼	-2.98	15,550	16,000	14,700	45,230	682,973,000
24/09/2021	15,100	-0.45 ▼	-2.98	15,550	16,000	14,700	45,230	682,973,000
23/09/2021	15,550	-1.15 ▼	-7.40	16,700	16,700	15,550	95,650	1,487,357,500
22/09/2021	16,700	-0.30 ▼	-1.80	17,000	17,000	16,400	44,690	746,323,000
21/09/2021	17,000	0.70 ▲	4.12	16,300	17,200	15,750	51,620	877,540,000
20/09/2021	16,300	0.90 ▲	5.52	15,400	16,450	16,000	167,410	2,728,783,000
17/09/2021	15,400	1.00 ▲	6.49	14,400	15,400	14,650	102,870	1,584,198,000
16/09/2021	14,400	-0.05 ▼	-0.35	14,450	14,700	14,300	25,080	361,152,000
15/09/2021	14,450	0.45 ▲	3.11	14,000	14,600	13,800	62,550	903,847,500
14/09/2021	14,000	0.20 ▲	1.43	13,800	14,500	13,600	29,800	417,200,000
13/09/2021	13,800	-0.20 ▼	-1.45	14,000	14,000	13,700	28,200	389,160,000
11/09/2021	14,000	-0.20 ▼	-1.43	14,200	14,250	13,900	21,080	295,120,000
10/09/2021	14,000	-0.20 ▼	-1.43	14,200	14,250	13,900	21,080	295,120,000
09/09/2021	14,200	0.10 ▲	0.70	14,100	14,250	13,850	41,350	587,170,000
08/09/2021	14,100	-0.15 ▼	-1.06	14,250	14,600	13,550	66,220	933,702,000
07/09/2021	14,250	-0.75 ▼	-5.26	15,000	15,100	14,200	52,990	755,107,500
06/09/2021	15,000	0.90 ▲	6.00	14,100	15,050	14,100	68,150	1,022,250,000
05/09/2021	12,250	0.55 ▲	4.49	11,700	11,700	11,550	12,060	147,735,000
03/09/2021	11,700	0.00 ■■	0.00	11,700	11,700	11,550	2,070	24,219,000
01/09/2021	14,100	0.75 ▲	5.32	13,350	14,100	13,250	73,100	1,030,710,000
31/08/2021	13,350	0.15 ▲	1.12	13,200	13,400	13,200	49,800	664,830,000
30/08/2021	13,200	0.10 ▲	0.76	13,100	13,500	13,100	47,950	632,940,000
27/08/2021	13,100	0.55 ▲	4.20	12,550	13,200	12,300	40,780	534,218,000
26/08/2021	12,550	0.45 ▲	3.59	12,100	12,700	12,150	41,360	519,068,000
25/08/2021	12,100	-0.10 ▼	-0.83	12,100	12,100	11,950	8,710	105,391,000
24/08/2021	12,100	0.10 ▲	0.83	12,000	12,300	12,000	8,360	101,156,000
23/08/2021	12,000	0.05 ▲	0.42	11,950	12,300	11,900	17,100	205,200,000
20/08/2021	11,950	0.05 ▲	0.42	11,900	12,500	11,900	32,640	390,048,000
19/08/2021	12,950	-0.10 ▼	-0.77	13,050	13,350	12,950	21,370	276,741,500
18/08/2021	13,050	-0.35 ▼	-2.68	13,400	13,400	13,000	18,000	234,900,000
17/08/2021	13,400	0.10 ▲	0.75	13,300	13,500	12,800	40,420	541,628,000
16/08/2021	13,300	-0.55 ▼	-4.14	13,850	13,850	13,100	31,500	418,950,000
13/08/2021	13,850	0.05 ▲	0.36	13,800	14,400	13,200	14,360	198,886,000
12/08/2021	13,800	0.90 ▲	6.52	12,900	13,800	13,500	53,770	742,026,000
11/08/2021	12,900	0.75 ▲	5.81	12,150	13,000	12,250	90,580	1,168,482,000
10/08/2021	12,150	-0.05 ▼	-0.41	12,200	12,200	12,000	5,390	65,488,500
09/08/2021	12,200	-0.05 ▼	-0.41	12,200	12,200	11,900	4,310	52,582,000
06/08/2021	12,200	-0.05 ▼	-0.41	12,250	12,250	12,050	3,270	39,894,000
05/08/2021	12,250	0.65 ▲	5.31	11,600	12,300	11,700	12,060	147,735,000
04/08/2021	11,600	-0.10 ▼	-0.86	11,700	11,700	11,350	2,720	31,552,000
03/08/2021	11,700	-0.10 ▼	-0.85	11,700	11,700	11,550	2,070	24,219,000
02/08/2021	11,700	-0.30 ▼	-2.56	11,700	11,700	11,400	3,280	38,376,000
30/07/2021	11,700	-0.05 ▼	-0.43	11,750	11,750	11,600	1,230	14,391,000
29/07/2021	11,750	0.05 ▲	0.43	11,700	11,800	11,600	1,110	13,042,500
28/07/2021	11,700	-0.05 ▼	-0.43	11,750	11,750	11,650	90	1,053,000
27/07/2021	11,750	0.05 ▲	0.43	11,700	11,750	11,450	1,940	22,795,000
26/07/2021	11,700	0.15 ▲	1.28	11,550	11,700	11,250	5,480	64,116,000
23/07/2021	11,550	-0.10 ▼	-0.87	11,650	11,700	11,550	2,280	26,334,000
21/07/2021	11,500	-0.15 ▼	-1.30	11,650	11,750	11,300	1,760	20,240,000
20/07/2021	11,650	0.15 ▲	1.29	11,500	11,750	11,450	990	11,533,500
19/07/2021	11,500	-0.25 ▼	-2.17	11,750	11,800	11,150	3,520	40,480,000
16/07/2021	11,750	0.05 ▲	0.43	11,700	11,850	11,550	1,970	23,147,500
15/07/2021	11,700	0.15 ▲	1.28	11,550	11,850	11,550	1,800	21,060,000
14/07/2021	11,550	0.05 ▲	0.43	11,500	11,950	11,500	1,820	21,021,000
13/07/2021	11,500	0.50 ▲	4.35	11,000	11,750	11,100	3,250	37,375,000
12/07/2021	11,000	-0.50 ▼	-4.55	11,500	11,700	10,850	12,510	137,610,000
09/07/2021	11,500	-0.40 ▼	-3.48	11,900	11,950	11,250	11,170	128,455,000
08/07/2021	11,900	-0.05 ▼	-0.42	11,900	12,150	11,750	6,850	81,515,000
07/07/2021	11,900	-0.50 ▼	-4.20	12,400	12,250	11,650	9,700	115,430,000
06/07/2021	12,400	-0.50 ▼	-4.03	12,900	12,950	12,400	8,060	99,944,000
05/07/2021	12,900	0.25 ▲	1.94	12,650	13,150	12,650	15,410	198,789,000
02/07/2021	12,650	0.50 ▲	3.95	12,150	12,650	12,000	38,890	491,958,500
01/07/2021	12,150	0.05 ▲	0.41	12,100	12,300	11,850	11,490	139,603,500
30/06/2021	12,100	-0.20 ▼	-1.65	12,100	12,150	11,800	19,290	233,409,000
29/06/2021	12,100	0.05 ▲	0.41	12,050	12,100	12,000	2,620	31,702,000
28/06/2021	12,050	0.05 ▲	0.41	12,000	12,100	11,200	7,470	90,013,500
25/06/2021	12,000	0.20 ▲	1.67	11,800	12,100	11,800	1,300	15,600,000
24/06/2021	11,800	-0.40 ▼	-3.39	12,200	12,200	11,350	4,950	58,410,000
23/06/2021	12,200	0.05 ▲	0.41	12,200	12,300	12,050	4,500	54,900,000
22/06/2021	12,200	0.30 ▲	2.46	11,900	12,250	11,900	8,270	100,894,000
21/06/2021	11,900	0.05 ▲	0.42	12,000	12,000	11,800	3,330	39,627,000
18/06/2021	12,000	0.15 ▲	1.25	11,850	12,000	11,900	3,330	39,960,000
17/06/2021	11,850	-0.10 ▼	-0.84	11,950	12,000	11,800	1,280	15,168,000
16/06/2021	11,950	-0.05 ▼	-0.42	12,000	12,000	11,800	1,590	19,000,500
15/06/2021	12,000	0.10 ▲	0.83	11,900	12,000	12,000	10	120,000
14/06/2021	11,900	0.10 ▲	0.84	11,800	12,000	11,650	770	9,163,000
11/06/2021	11,800	0.10 ▲	0.85	11,800	11,950	11,500	870	10,266,000
10/06/2021	11,800	-0.20 ▼	-1.69	12,000	11,900	11,550	510	6,018,000
09/06/2021	12,000	-0.10 ▼	-0.83	12,000	12,000	11,850	650	7,800,000
08/06/2021	12,000	-0.20 ▼	-1.67	12,200	12,400	11,750	920	11,040,000
07/06/2021	12,200	0.30 ▲	2.46	11,900	12,500	11,900	4,840	59,048,000
06/06/2021	11,900	0.20 ▲	1.68	11,700	11,900	11,750	5,070	60,333,000
04/06/2021	11,900	0.20 ▲	1.68	11,700	11,900	11,750	5,070	60,333,000
03/06/2021	11,700	0.05 ▲	0.43	11,650	11,800	11,700	1,950	22,815,000
02/06/2021	11,650	0.05 ▲	0.43	11,650	11,700	11,450	1,200	13,980,000
01/06/2021	11,650	0.20 ▲	1.72	11,450	11,700	11,400	570	6,640,500
31/05/2021	11,450	-1.15 ▼	-10.04	11,500	11,500	11,400	740	8,473,000
28/05/2021	11,500	0.05 ▲	0.43	11,450	11,600	11,400	3,610	41,515,000
27/05/2021	11,450	-0.25 ▼	-2.18	11,700	11,700	11,400	990	11,335,500
26/05/2021	11,700	0.05 ▲	0.43	11,700	11,800	11,600	630	7,371,000
25/05/2021	11,700	0.25 ▲	2.14	11,450	11,700	11,400	1,480	17,316,000
24/05/2021	11,450	0.05 ▲	0.44	11,400	11,800	11,300	4,200	48,090,000
23/05/2021	11,400	0.05 ▲	0.44	11,350	11,450	11,200	940	10,716,000
21/05/2021	11,400	0.05 ▲	0.44	11,350	11,450	11,200	940	10,716,000
20/05/2021	11,350	0.05 ▲	0.44	11,350	11,450	11,250	750	8,512,500
19/05/2021	11,350	-0.20 ▼	-1.76	11,550	11,600	11,250	3,520	39,952,000
18/05/2021	11,550	-0.20 ▼	-1.73	11,750	11,750	11,350	2,940	33,957,000
17/05/2021	11,750	-0.25 ▼	-2.13	12,000	11,950	11,600	1,050	12,337,500
15/05/2021	12,000	0.10 ▲	0.83	11,900	12,100	11,900	900	10,800,000
14/05/2021	12,000	0.10 ▲	0.83	11,900	12,100	11,900	900	10,800,000
13/05/2021	11,900	-0.20 ▼	-1.68	11,900	12,100	11,700	6,860	81,634,000
12/05/2021	11,900	0.10 ▲	0.84	11,800	12,000	11,450	1,160	13,804,000
11/05/2021	11,800	0.25 ▲	2.12	11,550	11,900	11,550	280	3,304,000
10/05/2021	11,550	-0.30 ▼	-2.60	11,850	11,850	11,400	6,800	78,540,000
09/05/2021	11,850	-0.15 ▼	-1.27	12,000	12,100	11,800	2,390	28,321,500
07/05/2021	11,850	-0.15 ▼	-1.27	12,000	12,100	11,800	2,390	28,321,500
06/05/2021	12,000	-0.20 ▼	-1.67	12,200	12,100	11,950	5,910	70,920,000
05/05/2021	12,200	-0.10 ▼	-0.82	12,200	12,300	12,000	5,030	61,366,000
04/05/2021	12,200	0.20 ▲	1.64	12,000	12,500	11,900	5,140	62,708,000
03/05/2021	11,750	-0.85 ▼	-7.23	12,600	13,450	11,750	80	940,000
30/04/2021	12,000	-0.60 ▼	-5.00	12,600	12,700	12,000	4,960	59,520,000
29/04/2021	12,000	-0.60 ▼	-5.00	12,600	12,700	12,000	4,960	59,520,000
28/04/2021	14,100	-0.25 ▼	-1.77	14,350	14,300	14,100	2,490	35,109,000
27/04/2021	14,350	0.05 ▲	0.35	14,300	14,500	14,300	7,170	102,889,500
26/04/2021	14,300	0.40 ▲	2.80	13,900	14,350	13,900	14,040	200,772,000
24/04/2021	13,900	-0.05 ▼	-0.36	13,950	13,950	13,700	5,510	76,589,000
23/04/2021	13,900	-0.05 ▼	-0.36	13,950	13,950	13,700	5,510	76,589,000
22/04/2021	13,950	-0.15 ▼	-1.08	14,100	14,100	13,800	10,290	143,545,500
20/04/2021	14,100	0.10 ▲	0.71	14,000	14,250	13,800	7,560	106,596,000
19/04/2021	14,000	0.90 ▲	6.43	13,100	14,000	13,500	16,930	237,020,000
18/04/2021	13,100	-0.10 ▼	-0.76	13,200	13,200	13,000	6,410	83,971,000
16/04/2021	13,100	-0.10 ▼	-0.76	13,200	13,200	13,000	6,410	83,971,000
15/04/2021	13,200	-0.05 ▼	-0.38	13,250	13,250	13,150	3,460	45,672,000
14/04/2021	13,250	0.10 ▲	0.75	13,150	13,400	13,050	8,910	118,057,500
13/04/2021	13,150	0.15 ▲	1.14	13,000	13,300	13,050	8,080	106,252,000
12/04/2021	13,000	-0.10 ▼	-0.77	13,100	13,100	12,900	3,960	51,480,000
09/04/2021	13,100	0.10 ▲	0.76	13,100	13,300	13,000	2,950	38,645,000
08/04/2021	13,100	-0.10 ▼	-0.76	13,100	13,100	13,000	3,400	44,540,000
07/04/2021	13,100	0.10 ▲	0.76	13,000	13,100	12,850	2,070	27,117,000
06/04/2021	13,000	0.40 ▲	3.08	12,600	13,050	12,600	17,370	225,810,000
05/04/2021	12,600	-0.05 ▼	-0.40	12,600	12,700	12,500	6,880	86,688,000
02/04/2021	12,600	0.05 ▲	0.40	12,600	12,700	12,600	3,270	41,202,000
01/04/2021	12,600	-0.10 ▼	-0.79	12,600	12,700	12,500	3,160	39,816,000
31/03/2021	12,600	0.05 ▲	0.40	12,600	12,700	12,600	1,320	16,632,000
30/03/2021	12,600	-0.10 ▼	-0.79	12,600	12,800	12,450	8,700	109,620,000
29/03/2021	12,600	0.05 ▲	0.40	12,550	12,800	12,550	1,360	17,136,000
28/03/2021	12,550	-0.10 ▼	-0.80	12,650	12,700	12,500	810	10,165,500
26/03/2021	12,550	-0.10 ▼	-0.80	12,650	12,700	12,500	810	10,165,500
25/03/2021	12,650	-0.05 ▼	-0.40	12,700	12,750	12,650	930	11,764,500
24/03/2021	12,700	0.10 ▲	0.79	12,700	12,900	12,700	1,060	13,462,000
23/03/2021	12,700	0.20 ▲	1.57	12,700	12,950	12,650	1,760	22,352,000
22/03/2021	12,700	-0.20 ▼	-1.57	12,900	13,100	12,700	9,230	117,221,000
19/03/2021	12,900	0.10 ▲	0.78	12,800	12,950	12,800	710	9,159,000
18/03/2021	12,800	-0.20 ▼	-1.56	13,000	13,050	12,800	8,650	110,720,000
17/03/2021	13,000	0.10 ▲	0.77	12,900	13,000	12,900	1,170	15,210,000
16/03/2021	12,900	-0.10 ▼	-0.78	13,000	13,200	12,850	4,410	56,889,000
15/03/2021	13,000	0.10 ▲	0.77	12,900	13,100	12,900	1,510	19,630,000
12/03/2021	12,900	-0.20 ▼	-1.55	13,100	13,250	12,900	2,980	38,442,000
11/03/2021	13,100	-0.05 ▼	-0.38	13,100	13,100	12,800	1,650	21,615,000
10/03/2021	13,100	0.30 ▲	2.29	12,800	13,150	13,050	1,580	20,698,000
09/03/2021	12,800	-0.35 ▼	-2.73	13,150	13,150	12,800	1,880	24,064,000
08/03/2021	13,150	0.35 ▲	2.66	12,800	13,300	13,100	3,540	46,551,000
05/03/2021	12,800	0.35 ▲	2.73	12,450	12,900	12,650	6,890	88,192,000
04/03/2021	12,450	0.05 ▲	0.40	12,400	12,750	12,400	4,300	53,535,000
03/03/2021	12,400	0.15 ▲	1.21	12,250	12,400	12,350	2,380	29,512,000
02/03/2021	12,250	-0.10 ▼	-0.82	12,350	12,350	12,250	2,330	28,542,500
01/03/2021	12,350	0.15 ▲	1.21	12,200	12,350	12,250	3,080	38,038,000
28/02/2021	12,200	-0.10 ▼	-0.82	12,300	12,200	12,000	980	11,956,000
26/02/2021	12,200	-0.10 ▼	-0.82	12,300	12,200	12,000	980	11,956,000
25/02/2021	12,300	0.20 ▲	1.63	12,100	12,350	11,950	7,410	91,143,000
24/02/2021	12,100	-0.35 ▼	-2.89	12,450	12,450	12,100	2,180	26,378,000
23/02/2021	12,450	0.10 ▲	0.80	12,350	12,450	12,100	1,690	21,040,500
22/02/2021	12,350	-0.05 ▼	-0.40	12,400	12,550	12,350	2,720	33,592,000
19/02/2021	12,400	0.20 ▲	1.61	12,200	12,400	11,600	5,120	63,488,000
18/02/2021	12,200	0.05 ▲	0.41	12,150	12,500	12,100	2,220	27,084,000
17/02/2021	12,150	-0.05 ▼	-0.41	12,150	12,200	12,100	2,050	24,907,500
09/02/2021	12,150	0.25 ▲	2.06	11,900	12,150	11,800	8,090	98,293,500
08/02/2021	11,900	0.10 ▲	0.84	11,800	12,000	11,800	830	9,877,000
07/02/2021	11,800	-0.30 ▼	-2.54	12,100	12,000	11,800	12,450	146,910,000
05/02/2021	11,800	-0.30 ▼	-2.54	12,100	12,000	11,800	12,450	146,910,000
05/01/2021	11,750	0.00 ■■	0.00	11,750	11,750	11,750	100	1,175,000
04/01/2021	11,750	0.45 ▲	3.83	11,300	11,750	11,400	110	1,292,500
31/12/2020	11,300	-0.20 ▼	-1.77	11,500	11,850	11,300	1,770	20,001,000
30/12/2020	11,500	-0.10 ▼	-0.87	11,600	11,950	11,450	6,730	77,395,000
29/12/2020	11,600	-0.20 ▼	-1.72	11,750	11,750	11,500	239	2,772,400
28/12/2020	11,750	0.60 ▲	5.11	11,150	11,900	11,150	4,158	48,856,500
27/12/2020	11,150	0.20 ▲	1.79	11,000	11,250	11,000	398	4,437,700
25/12/2020	11,150	0.20 ▲	1.79	11,000	11,250	11,000	398	4,437,700
24/12/2020	11,000	0.00 ■■	0.00	11,000	11,200	10,950	584	6,424,000
23/12/2020	11,000	0.00 ■■	0.00	11,000	11,000	11,000	630	6,930,000
22/12/2020	11,000	0.10 ▲	0.91	10,900	11,000	11,000	1,997	21,967,000
21/12/2020	10,900	-0.30 ▼	-2.75	11,200	11,050	10,900	278	3,030,200
20/12/2020	11,200	0.20 ▲	1.79	11,000	11,200	10,900	101	1,131,200
18/12/2020	11,200	0.20 ▲	1.79	11,000	11,200	10,900	101	1,131,200
17/12/2020	11,000	0.30 ▲	2.73	10,750	11,100	10,800	831	9,141,000
16/12/2020	10,750	-0.40 ▼	-3.72	11,150	11,200	10,550	1,696	18,232,000
15/12/2020	11,150	0.20 ▲	1.79	11,000	11,150	11,000	167	1,862,050
14/12/2020	11,000	0.00 ■■	0.00	11,000	11,000	11,000	104	1,144,000
13/12/2020	11,000	0.10 ▲	0.91	10,900	11,200	10,900	4,672	51,392,000
11/12/2020	11,000	0.10 ▲	0.91	10,900	11,200	10,900	4,672	51,392,000
10/12/2020	10,900	-0.20 ▼	-1.83	11,050	11,050	10,900	451	4,915,900
09/12/2020	11,050	0.10 ▲	0.90	11,000	11,050	10,750	998	11,027,900
08/12/2020	11,000	0.10 ▲	0.91	10,950	11,200	10,950	506	5,566,000
07/12/2020	10,950	-0.10 ▼	-0.91	11,000	11,000	10,900	1,299	14,224,050
04/12/2020	10,750	0.00 ■■	0.00	10,750	10,750	10,750	1,797	19,317,750
03/12/2020	10,750	0.00 ■■	0.00	10,750	10,750	10,750	1,797	19,317,750
02/12/2020	10,750	-0.40 ▼	-3.72	11,200	10,750	10,750	1	10,750
27/11/2020	11,200	0.10 ▲	0.89	11,200	11,300	10,700	1,150	12,880,000
26/11/2020	11,200	-0.05 ▼	-0.45	11,250	11,200	10,600	510	5,712,000
25/11/2020	11,250	0.55 ▲	4.89	10,700	11,250	10,700	40	450,000
24/11/2020	10,700	-0.25 ▼	-2.34	10,950	10,800	10,700	3,040	32,528,000
23/11/2020	10,950	0.05 ▲	0.46	10,900	10,950	10,800	1,410	15,439,500
20/11/2020	10,900	-0.40 ▼	-3.67	11,350	11,350	10,800	296	3,226,400
17/11/2020	11,350	-0.10 ▼	-0.88	11,400	11,600	11,350	160	1,816,000
16/11/2020	11,400	0.40 ▲	3.51	11,000	11,400	11,400	1	11,400
13/11/2020	11,000	0.20 ▲	1.82	10,850	11,000	11,000	622	6,842,000
12/11/2020	10,850	0.00 ■■	0.00	10,800	10,900	10,850	52	564,200
11/11/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,800	1	10,800
10/11/2020	10,800	-0.60 ▼	-5.56	11,450	10,800	10,800	12	129,600
09/11/2020	11,450	0.30 ▲	2.62	11,200	11,450	11,450	1	11,450
06/11/2020	11,200	0.20 ▲	1.79	11,000	11,400	11,200	10	112,000
05/11/2020	11,000	-0.40 ▼	-3.64	11,450	11,000	11,000	50	550,000
04/11/2020	11,450	0.50 ▲	4.37	10,950	11,450	11,450	1	11,450
03/11/2020	10,950	0.20 ▲	1.83	10,750	11,100	10,950	5	54,750
02/11/2020	10,750	-0.70 ▼	-6.51	11,450	11,200	10,700	77	827,750
29/10/2020	11,450	0.00 ■■	0.00	11,450	11,450	11,000	11	125,950
28/10/2020	11,450	0.40 ▲	3.49	11,000	11,450	11,000	216	2,473,200
27/10/2020	11,000	-0.60 ▼	-5.45	11,550	11,000	11,000	1	11,000
25/10/2020	11,550	0.00 ■■	0.00	11,550	11,550	11,500	199	2,298,450
23/10/2020	11,550	0.00 ■■	0.00	11,550	11,550	11,500	199	2,298,450
21/10/2020	11,550	0.00 ■■	0.00	11,550	11,550	11,500	59	681,450
20/10/2020	11,550	0.00 ■■	0.00	11,550	11,550	11,500	127	1,466,850
16/10/2020	11,550	0.10 ▲	0.87	11,500	11,600	11,300	764	8,824,200
15/10/2020	11,500	-0.10 ▼	-0.87	11,600	11,600	11,500	5,580	64,170,000
13/10/2020	11,600	0.00 ■■	0.00	11,550	11,600	11,600	1	11,600
12/10/2020	11,550	0.10 ▲	0.87	11,500	11,700	11,000	2,944	34,003,200
10/10/2020	11,500	0.00 ■■	0.00	11,500	11,550	11,000	1,888	21,712,000
09/10/2020	11,500	0.00 ■■	0.00	11,500	11,550	11,000	1,888	21,712,000
08/10/2020	11,500	0.00 ■■	0.00	11,500	11,500	11,300	2,541	29,221,500
07/10/2020	11,500	0.10 ▲	0.87	11,450	11,550	11,500	15	172,500
05/10/2020	11,450	0.40 ▲	3.49	11,100	11,450	11,100	141	1,614,450
02/10/2020	11,100	-0.10 ▼	-0.90	11,150	11,400	10,800	43	477,300
01/10/2020	11,150	0.30 ▲	2.69	10,900	11,300	10,700	968	10,793,200
30/09/2020	10,900	-0.50 ▼	-4.59	11,400	11,400	10,800	156	1,700,400
29/09/2020	11,400	0.00 ■■	0.00	11,450	11,450	10,650	390	4,446,000
28/09/2020	11,450	0.40 ▲	3.49	11,000	11,550	11,000	3,155	36,124,750
25/09/2020	11,000	0.70 ▲	6.36	10,300	11,000	10,300	10,185	112,035,000
24/09/2020	10,300	-0.30 ▼	-2.91	10,550	10,600	10,300	669	6,890,700
23/09/2020	10,550	0.20 ▲	1.90	10,350	10,550	10,350	294	3,101,700
22/09/2020	10,350	-0.20 ▼	-1.93	10,500	10,500	10,200	338	3,498,300
21/09/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,300	204	2,142,000
18/09/2020	10,500	0.10 ▲	0.95	10,450	10,500	10,050	823	8,641,500
17/09/2020	10,450	0.00 ■■	0.00	10,400	0	0	1,218	12,728,100
16/09/2020	10,400	0.00 ■■	0.00	10,400	10,500	10,300	341	3,546,400
15/09/2020	10,400	0.00 ■■	0.00	10,450	10,400	10,350	170	1,768,000
14/09/2020	10,450	0.10 ▲	0.96	10,350	10,500	10,200	702	7,335,900
13/09/2020	10,350	0.00 ■■	0.00	10,350	10,350	10,000	44	455,400
11/09/2020	10,350	0.00 ■■	0.00	10,350	10,350	10,000	44	455,400
10/09/2020	10,350	-0.10 ▼	-0.97	10,400	10,400	10,000	2,146	22,211,100
09/09/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,400	2,190	22,776,000
08/09/2020	10,400	0.10 ▲	0.96	10,350	10,500	10,150	444	4,617,600
07/09/2020	10,350	0.00 ■■	0.00	10,350	10,450	10,350	31	320,850
04/09/2020	10,350	-0.20 ▼	-1.93	10,500	10,350	10,250	65	672,750
03/09/2020	10,500	0.00 ■■	0.00	10,500	10,500	9,910	467	4,903,500
01/09/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,450	2,500	26,250,000
31/08/2020	10,500	0.10 ▲	0.95	10,400	10,500	9,900	209	2,194,500
29/08/2020	10,400	0.00 ■■	0.00	10,400	10,450	10,400	95	988,000
28/08/2020	10,400	0.00 ■■	0.00	10,400	10,450	10,400	95	988,000
27/08/2020	10,400	0.60 ▲	5.77	9,850	10,400	10,000	1,202	12,500,800
26/08/2020	9,850	-0.50 ▼	-5.08	10,300	10,300	9,850	491	4,836,350
25/08/2020	10,300	-0.10 ▼	-0.97	10,400	10,300	10,000	275	2,832,500
24/08/2020	10,400	0.10 ▲	0.96	10,300	10,400	10,250	362	3,764,800
21/08/2020	10,300	0.10 ▲	0.97	10,200	10,300	10,200	39	401,700
20/08/2020	10,200	0.10 ▲	0.98	10,100	10,300	10,100	471	4,804,200
19/08/2020	10,100	0.10 ▲	0.99	10,000	10,200	10,100	434	4,383,400
18/08/2020	10,000	-0.20 ▼	-2.00	10,150	10,100	10,000	402	4,020,000
17/08/2020	10,150	0.20 ▲	1.97	9,940	10,150	9,930	1,533	15,559,950
16/08/2020	9,940	-0.10 ▼	-1.01	10,000	10,000	9,940	208	2,067,520
14/08/2020	9,940	-0.10 ▼	-1.01	10,000	10,000	9,940	208	2,067,520
13/08/2020	10,000	0.20 ▲	2.00	9,820	10,000	9,900	904	9,040,000
12/08/2020	9,820	-0.40 ▼	-4.07	10,200	10,100	9,800	44	432,080
11/08/2020	10,200	0.10 ▲	0.98	10,100	10,200	9,700	232	2,366,400
10/08/2020	10,100	0.10 ▲	0.99	9,990	10,100	9,700	186	1,878,600
08/08/2020	9,990	0.00 ■■	0.00	9,990	10,000	9,500	229	2,287,710
07/08/2020	9,990	0.00 ■■	0.00	9,990	10,000	9,500	229	2,287,710
06/08/2020	9,990	0.40 ▲	4.00	9,610	10,100	9,700	2,129	21,268,710
05/08/2020	9,610	0.20 ▲	2.08	9,400	9,640	9,450	174	1,672,140
04/08/2020	9,400	0.00 ■■	0.00	9,400	9,600	9,240	372	3,496,800
03/08/2020	9,400	0.20 ▲	2.13	9,200	9,480	9,200	131	1,231,400
02/08/2020	9,200	0.00 ■■	0.00	9,200	9,200	8,910	1,579	14,526,800
31/07/2020	9,200	0.00 ■■	0.00	9,200	9,200	8,910	1,579	14,526,800
30/07/2020	9,200	0.00 ■■	0.00	9,200	9,200	8,850	178	1,637,600
29/07/2020	9,200	-0.30 ▼	-3.26	9,500	9,500	8,900	527	4,848,400
28/07/2020	9,300	0.00 ■■	0.00	9,310	9,750	9,300	490	4,557,000
27/07/2020	9,310	-0.70 ▼	-7.52	10,000	9,320	9,300	1,114	10,371,340
24/07/2020	10,000	-0.30 ▼	-3.00	10,250	10,150	10,000	531	5,310,000
23/07/2020	10,250	-1.40 ▼	-13.66	11,600	10,550	10,000	558	5,719,500
22/07/2020	11,600	-0.10 ▼	-0.86	11,650	11,700	11,600	1,825	21,170,000
21/07/2020	11,650	0.10 ▲	0.86	11,550	11,700	11,500	6,245	72,754,250
20/07/2020	11,550	0.10 ▲	0.87	11,500	11,600	11,450	1,571	18,145,050
17/07/2020	11,500	0.00 ■■	0.00	11,500	11,850	11,450	3,457	39,755,500
16/07/2020	11,500	0.10 ▲	0.87	11,450	11,650	11,500	3,027	34,810,500
15/07/2020	11,450	0.20 ▲	1.75	11,250	11,500	11,250	3,975	45,513,750
14/07/2020	11,250	0.10 ▲	0.89	11,200	11,350	11,200	3,268	36,765,000
13/07/2020	11,200	0.20 ▲	1.79	11,000	11,300	10,950	1,279	14,324,800
11/07/2020	11,000	-0.10 ▼	-0.91	11,100	11,100	11,000	660	7,260,000
10/07/2020	11,000	-0.10 ▼	-0.91	11,100	11,100	11,000	660	7,260,000
09/07/2020	11,100	0.10 ▲	0.90	11,000	11,100	11,000	1,021	11,333,100
08/07/2020	11,100	0.10 ▲	0.90	11,000	11,100	11,000	1,021	11,333,100
07/07/2020	11,000	0.10 ▲	0.91	10,900	11,000	10,900	1,270	13,970,000
03/07/2020	10,900	0.20 ▲	1.83	10,700	10,900	10,900	958	10,442,200
02/07/2020	10,700	0.10 ▲	0.93	10,550	10,700	10,700	442	4,729,400
01/07/2020	10,550	0.00 ■■	0.00	10,550	10,550	10,550	250	2,637,500
30/06/2020	10,550	-0.10 ▼	-0.95	10,650	10,650	10,550	494	5,211,700
29/06/2020	10,650	-0.30 ▼	-2.82	10,900	10,650	10,650	10	106,500
26/06/2020	10,900	0.05 ▲	0.46	10,850	10,900	10,900	100	1,090,000
25/06/2020	10,850	0.00 ■■	0.00	10,800	10,850	10,850	6	65,100
24/06/2020	10,800	0.00 ■■	0.00	10,850	10,850	10,800	1,320	14,256,000
23/06/2020	10,850	-0.10 ▼	-0.92	10,900	10,900	10,800	1,453	15,765,050
22/06/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,650	109	1,188,100
21/06/2020	10,900	0.10 ▲	0.92	10,850	10,900	10,800	962	10,485,800
19/06/2020	10,900	0.10 ▲	0.92	10,850	10,900	10,800	962	10,485,800
18/06/2020	10,850	-0.05 ▼	-0.46	10,900	10,900	10,500	5,950	64,557,500
17/06/2020	10,850	-0.05 ▼	-0.46	10,900	10,900	10,500	5,950	64,557,500
16/06/2020	10,900	0.20 ▲	1.83	10,750	10,900	10,500	282	3,073,800
15/06/2020	10,750	0.30 ▲	2.79	10,500	10,900	10,500	1,317	14,157,750
12/06/2020	10,500	-0.20 ▼	-1.90	10,700	10,700	10,200	412	4,326,000
11/06/2020	10,700	0.00 ■■	0.00	10,700	10,700	10,650	1,554	16,627,800
10/06/2020	10,700	0.00 ■■	0.00	10,700	11,000	10,600	1,279	13,685,300
09/06/2020	10,700	0.50 ▲	4.67	10,150	10,850	10,200	6,124	65,526,800
08/06/2020	10,150	-0.20 ▼	-1.97	10,350	10,350	10,000	3,672	37,270,800
06/06/2020	10,350	0.00 ■■	0.00	10,350	10,350	10,300	203	2,101,050
05/06/2020	10,350	0.00 ■■	0.00	10,350	10,350	10,300	203	2,101,050
04/06/2020	10,350	-0.20 ▼	-1.93	10,500	10,500	10,350	89	921,150
03/06/2020	10,500	0.20 ▲	1.90	10,350	10,500	10,500	12	126,000
02/06/2020	10,350	-0.10 ▼	-0.97	10,450	10,450	10,350	80	828,000
01/06/2020	10,450	0.40 ▲	3.83	10,100	10,500	10,000	28	292,600
31/05/2020	10,100	-0.10 ▼	-0.99	10,200	10,100	10,100	106	1,070,600
29/05/2020	10,100	-0.10 ▼	-0.99	10,200	10,100	10,100	106	1,070,600
28/05/2020	10,200	0.10 ▲	0.98	10,100	10,200	10,100	2	20,400
27/05/2020	10,100	-0.10 ▼	-0.99	10,200	10,200	10,100	147	1,484,700
26/05/2020	10,200	-0.20 ▼	-1.96	10,400	10,200	9,800	4	40,800
25/05/2020	10,400	0.10 ▲	0.96	10,350	10,400	10,350	32	332,800
24/05/2020	10,350	0.10 ▲	0.97	10,250	10,350	10,350	12	124,200
22/05/2020	10,350	0.10 ▲	0.97	10,250	10,350	10,350	12	124,200
21/05/2020	10,250	0.00 ■■	0.00	10,250	10,250	9,900	165	1,691,250
20/05/2020	10,250	0.00 ■■	0.00	10,250	10,400	10,100	527	5,401,750
19/05/2020	10,250	0.00 ■■	0.00	10,250	10,250	10,000	87	891,750
18/05/2020	10,250	0.20 ▲	1.95	10,050	10,250	10,050	994	10,188,500
17/05/2020	10,050	-0.10 ▼	-1.00	10,200	10,200	9,900	748	7,517,400
15/05/2020	10,050	-0.10 ▼	-1.00	10,200	10,200	9,900	748	7,517,400
14/05/2020	10,200	0.00 ■■	0.00	10,150	10,200	10,000	73	744,600
13/05/2020	10,150	-0.10 ▼	-0.99	10,250	10,150	10,150	10	101,500
12/05/2020	10,250	0.30 ▲	2.93	10,000	10,250	10,000	300	3,075,000
11/05/2020	10,000	-0.30 ▼	-3.00	10,250	10,250	10,000	518	5,180,000
10/05/2020	10,250	0.20 ▲	1.95	10,050	10,250	9,980	701	7,185,250
08/05/2020	10,250	0.20 ▲	1.95	10,050	10,250	9,980	701	7,185,250
07/05/2020	10,050	0.00 ■■	0.00	10,100	10,150	9,800	35	351,750
06/05/2020	10,100	0.20 ▲	1.98	9,900	10,200	10,100	111	1,121,100
05/05/2020	9,900	-0.10 ▼	-1.01	10,000	10,000	9,300	612	6,058,800
04/05/2020	10,000	0.10 ▲	1.00	9,900	10,500	10,000	21	210,000
01/05/2020	9,900	-0.10 ▼	-1.01	10,000	10,000	9,900	48	475,200
30/04/2020	9,900	-0.10 ▼	-1.01	10,000	10,000	9,900	48	475,200
29/04/2020	9,900	-0.10 ▼	-1.01	10,000	10,000	9,900	48	475,200
28/04/2020	10,000	-0.20 ▼	-2.00	10,200	10,200	10,000	136	1,360,000
27/04/2020	10,200	0.00 ■■	0.00	10,150	10,350	10,100	42	428,400
26/04/2020	10,150	0.10 ▲	0.99	10,100	10,200	9,670	159	1,613,850
24/04/2020	10,150	0.10 ▲	0.99	10,100	10,200	9,670	159	1,613,850
23/04/2020	10,100	0.00 ■■	0.00	10,100	10,250	9,600	42	424,200
22/04/2020	10,100	-0.10 ▼	-0.99	10,150	10,200	9,600	123	1,242,300
21/04/2020	10,150	0.50 ▲	4.93	9,700	10,350	9,600	534	5,420,100
20/04/2020	9,700	-0.50 ▼	-5.15	10,200	10,350	9,540	159	1,542,300
19/04/2020	10,200	0.20 ▲	1.96	10,000	10,350	9,350	129	1,315,800
17/04/2020	10,200	0.20 ▲	1.96	10,000	10,350	9,350	129	1,315,800
16/04/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
15/04/2020	10,000	0.00 ■■	0.00	10,000	10,700	9,500	51	510,000
14/04/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	16	160,000
13/04/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	5	50,000
12/04/2020	10,000	0.10 ▲	1.00	9,900	10,000	9,250	123	1,230,000
10/04/2020	10,000	0.10 ▲	1.00	9,900	10,000	9,250	123	1,230,000
09/04/2020	9,900	0.20 ▲	2.02	9,700	9,900	9,350	236	2,336,400
08/04/2020	9,700	-0.20 ▼	-2.06	9,900	9,700	9,700	30	291,000
07/04/2020	9,900	-0.10 ▼	-1.01	10,000	9,900	9,500	585	5,791,500
06/04/2020	10,000	-0.20 ▼	-2.00	10,200	10,000	10,000	1	10,000
03/04/2020	10,200	0.20 ▲	1.96	10,000	10,200	10,000	1,258	12,831,600
01/04/2020	10,000	0.10 ▲	1.00	9,900	10,000	10,000	1	10,000
31/03/2020	10,000	0.10 ▲	1.00	9,900	10,000	10,000	1	10,000
30/03/2020	9,900	0.10 ▲	1.01	9,800	9,900	9,690	28	277,200
29/03/2020	9,800	-0.20 ▼	-2.04	10,000	10,000	9,800	101	989,800
27/03/2020	9,800	-0.20 ▼	-2.04	10,000	10,000	9,800	101	989,800
26/03/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,900	2	20,000
25/03/2020	10,000	0.30 ▲	3.00	9,700	10,000	10,000	21	210,000
24/03/2020	9,700	-0.20 ▼	-2.06	9,900	9,800	9,700	12	116,400
23/03/2020	9,900	-0.20 ▼	-2.02	10,050	10,450	9,900	3	29,700
22/03/2020	10,050	-0.40 ▼	-3.98	10,400	10,200	9,700	341	3,427,050
20/03/2020	10,050	-0.40 ▼	-3.98	10,400	10,200	9,700	341	3,427,050
19/03/2020	10,400	0.40 ▲	3.85	10,000	10,400	9,490	35	364,000
18/03/2020	10,000	0.30 ▲	3.00	9,720	10,000	10,000	22	220,000
17/03/2020	9,720	-0.70 ▼	-7.20	10,450	10,400	9,720	782	7,601,040
12/03/2020	10,450	-0.73 ▼	-6.99	10,450	10,450	9,720	110	1,149,500
11/03/2020	10,450	-0.65 ▼	-6.22	10,450	10,450	9,800	3,200	33,440,000
10/03/2020	10,450	-0.50 ▼	-4.78	10,900	10,450	10,200	481	5,026,450
09/03/2020	10,900	0.00 ■■	0.00	10,950	10,900	10,200	501	5,460,900
07/03/2020	10,950	0.40 ▲	3.65	10,600	11,000	10,600	127	1,390,650
06/03/2020	10,950	0.40 ▲	3.65	10,600	11,000	10,600	127	1,390,650
05/03/2020	10,600	0.30 ▲	2.83	10,350	10,900	10,400	130	1,378,000
04/03/2020	10,350	-0.70 ▼	-6.76	11,000	10,900	10,250	339	3,508,650
03/03/2020	11,000	0.00 ■■	0.00	11,000	11,000	11,000	18	198,000
02/03/2020	11,000	0.50 ▲	4.55	10,500	11,000	10,050	30	330,000
28/02/2020	10,500	-0.60 ▼	-5.71	11,100	10,900	10,400	278	2,919,000
27/02/2020	11,100	0.00 ■■	0.00	11,100	11,200	11,000	75	832,500
25/02/2020	11,100	-0.20 ▼	-1.80	11,250	11,100	10,550	2,852	31,657,200
24/02/2020	11,100	-0.20 ▼	-1.80	11,250	11,100	10,550	2,852	31,657,200
21/02/2020	11,250	0.00 ■■	0.00	11,250	11,250	11,250	40	450,000
20/02/2020	11,250	0.10 ▲	0.89	11,150	11,250	10,900	350	3,937,500
19/02/2020	11,150	0.00 ■■	0.00	11,200	11,150	10,450	337	3,757,550
18/02/2020	11,200	0.00 ■■	0.00	11,200	11,200	11,200	12	134,400
17/02/2020	11,200	0.60 ▲	5.36	10,550	11,200	11,200	24	268,800
15/02/2020	10,550	-0.80 ▼	-7.58	11,300	10,550	10,550	308	3,249,400
14/02/2020	10,550	-0.80 ▼	-7.58	11,300	10,550	10,550	308	3,249,400
13/02/2020	11,300	0.30 ▲	2.65	11,000	11,300	11,300	164	1,853,200
12/02/2020	11,000	-0.30 ▼	-2.73	11,250	11,000	10,850	61	671,000
11/02/2020	11,250	0.00 ■■	0.00	11,250	11,250	11,250	15	168,750
10/02/2020	11,250	0.00 ■■	0.00	11,250	11,300	10,650	730	8,212,500
09/02/2020	11,250	-0.20 ▼	-1.78	11,400	11,250	11,200	11	123,750
07/02/2020	11,250	-0.20 ▼	-1.78	11,400	11,250	11,200	11	123,750
06/02/2020	11,400	0.00 ■■	0.00	11,400	11,400	11,400	1	11,400
05/02/2020	11,400	0.00 ■■	0.00	11,400	11,400	11,400	1	11,400
04/02/2020	11,400	-0.80 ▼	-7.02	12,200	11,400	11,400	20	228,000
31/01/2020	12,200	0.80 ▲	6.56	11,450	12,250	12,200	54	658,800
30/01/2020	12,200	0.80 ▲	6.56	11,450	12,250	12,200	54	658,800
22/01/2020	11,450	0.00 ■■	0.00	11,450	11,450	10,650	334	3,824,300
21/01/2020	11,450	-0.45 ▼	-3.93	11,450	11,450	10,650	3,340	38,243,000
20/01/2020	11,450	0.45 ▲	3.93	11,000	11,750	11,100	570	6,526,500
17/01/2020	11,000	0.50 ▲	4.55	10,500	11,000	10,950	1,230	13,530,000
16/01/2020	10,500	-0.50 ▼	-4.76	11,000	11,000	10,500	13,000	136,500,000
15/01/2020	11,000	-0.35 ▼	-3.18	11,350	11,400	11,000	420	4,620,000
14/01/2020	11,350	0.05 ▲	0.44	11,350	11,400	10,650	40	454,000
13/01/2020	11,350	-0.10 ▼	-0.88	11,400	11,350	10,700	3	34,050
10/01/2020	11,400	0.00 ■■	0.00	11,400	11,400	11,400	106	1,208,400
09/01/2020	11,400	0.00 ■■	0.00	11,400	11,700	10,700	21	239,400
08/01/2020	11,400	0.20 ▲	1.75	11,250	11,400	11,400	193	2,200,200
03/01/2020	11,250	0.10 ▲	0.89	11,200	11,250	11,250	12	135,000
02/01/2020	11,200	0.00 ■■	0.00	11,200	11,250	10,500	93	1,041,600
31/12/2019	11,200	0.00 ■■	0.00	11,200	11,200	11,000	25	280,000
30/12/2019	11,200	-0.10 ▼	-0.89	11,250	11,200	11,000	63	705,600
28/12/2019	11,250	-0.80 ▼	-7.11	12,000	11,450	11,200	46	517,500
27/12/2019	11,250	-0.80 ▼	-7.11	12,000	11,450	11,200	46	517,500
26/12/2019	12,000	0.60 ▲	5.00	11,400	12,150	11,800	30	360,000
25/12/2019	11,400	0.10 ▲	0.88	11,300	11,650	11,000	45	513,000
24/12/2019	11,300	-0.50 ▼	-4.42	11,800	11,300	11,000	14	158,200
23/12/2019	11,800	0.50 ▲	4.24	11,300	11,800	11,300	3	35,400
21/12/2019	11,300	0.40 ▲	3.54	11,300	11,700	11,300	20	226,000
20/12/2019	11,300	0.40 ▲	3.54	11,300	11,700	11,300	20	226,000
19/12/2019	11,300	0.00 ■■	0.00	11,300	11,300	11,100	11	124,300
17/12/2019	11,300	0.30 ▲	2.65	11,000	11,300	11,300	1	11,300
16/12/2019	11,000	-0.40 ▼	-3.64	11,400	11,000	10,650	131	1,441,000
14/12/2019	11,400	0.10 ▲	0.88	11,350	11,400	11,400	1	11,400
13/12/2019	11,400	0.10 ▲	0.88	11,350	11,400	11,400	1	11,400
12/12/2019	11,350	0.00 ■■	0.00	11,350	11,350	11,350	1	11,350
11/12/2019	11,350	0.00 ■■	0.00	11,350	11,400	11,350	101	1,146,350
10/12/2019	11,350	0.10 ▲	0.88	11,250	11,350	11,350	1	11,350
09/12/2019	11,250	0.10 ▲	0.89	11,200	11,250	11,200	13	146,250
07/12/2019	11,200	-0.30 ▼	-2.68	11,450	11,400	11,000	157	1,758,400
06/12/2019	11,200	-0.30 ▼	-2.68	11,450	11,400	11,000	157	1,758,400
05/12/2019	11,450	0.00 ■■	0.00	11,400	11,450	11,450	44	503,800
04/12/2019	11,400	0.10 ▲	0.88	11,350	0	0	41	467,400
03/12/2019	11,350	0.00 ■■	0.00	11,300	11,400	11,300	103	1,169,050
02/12/2019	11,300	-2.30 ▼	-20.35	13,600	11,700	10,700	928	10,486,400
29/11/2019	13,600	-0.20 ▼	-1.47	13,800	13,750	13,100	232	3,155,200
28/11/2019	13,800	0.70 ▲	5.07	13,100	13,900	13,100	85	1,173,000
27/11/2019	13,100	-0.10 ▼	-0.76	13,200	13,550	13,000	2,788	36,522,800
26/11/2019	13,200	-0.80 ▼	-6.06	14,000	14,000	13,200	558	7,365,600
25/11/2019	14,000	-0.40 ▼	-2.86	14,350	14,350	14,000	684	9,576,000
23/11/2019	14,350	0.00 ■■	0.00	14,350	14,500	14,300	3,109	44,614,150
22/11/2019	14,350	0.00 ■■	0.00	14,350	14,500	14,300	3,109	44,614,150
21/11/2019	14,350	0.00 ■■	0.00	14,350	14,350	13,350	5,129	73,601,150
20/11/2019	14,350	0.10 ▲	0.70	14,250	14,400	13,350	3,569	51,215,150
19/11/2019	14,250	0.20 ▲	1.40	14,050	14,250	14,050	50	712,500
18/11/2019	14,050	-0.50 ▼	-3.56	14,600	14,050	14,050	49	688,450
15/11/2019	14,600	0.20 ▲	1.37	14,400	14,600	14,550	91	1,328,600
14/11/2019	14,400	-0.30 ▼	-2.08	14,650	14,400	14,300	43	619,200
13/11/2019	14,650	0.10 ▲	0.68	14,550	14,650	14,650	32	468,800
12/11/2019	14,550	0.00 ■■	0.00	14,550	14,550	14,550	30	436,500
11/11/2019	14,550	0.00 ■■	0.00	14,550	14,550	14,550	31	451,050
09/11/2019	14,550	-0.10 ▼	-0.69	14,650	14,700	13,700	164	2,386,200
08/11/2019	14,550	-0.10 ▼	-0.69	14,650	14,700	13,700	164	2,386,200
07/11/2019	14,650	0.00 ■■	0.00	14,650	14,650	14,650	21	307,650
06/11/2019	14,650	0.40 ▲	2.73	14,250	14,700	14,000	267	3,911,550
05/11/2019	14,250	-0.70 ▼	-4.91	14,900	14,750	14,200	563	8,022,750
04/11/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,900	51	759,900
01/11/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,900	51	759,900
31/10/2019	14,900	-0.20 ▼	-1.34	15,050	14,900	14,150	51	759,900
30/10/2019	15,050	0.00 ■■	0.00	15,050	15,050	15,050	36	541,800
29/10/2019	15,050	0.40 ▲	2.66	14,650	15,050	15,050	43	647,150
28/10/2019	14,650	0.00 ■■	0.00	14,650	14,650	14,650	26	380,900
26/10/2019	14,650	0.00 ■■	0.00	14,650	14,650	14,650	30	439,500
25/10/2019	14,650	0.00 ■■	0.00	14,650	14,650	14,650	30	439,500
24/10/2019	14,650	-0.30 ▼	-2.05	14,900	15,200	14,000	133	1,948,450
23/10/2019	14,900	-0.40 ▼	-2.68	15,250	14,900	14,200	145	2,160,500
22/10/2019	15,250	0.00 ■■	0.00	15,250	15,250	15,250	58	884,500
21/10/2019	15,250	0.30 ▲	1.97	15,000	15,250	15,250	38	579,500
18/10/2019	15,000	0.90 ▲	6.00	14,100	15,000	15,000	5	75,000
17/10/2019	14,100	-0.90 ▼	-6.38	15,000	15,250	14,100	56	789,600
16/10/2019	15,000	-0.30 ▼	-2.00	15,250	15,800	15,000	123	1,845,000
15/10/2019	15,250	0.80 ▲	5.25	14,450	15,250	14,950	119	1,814,750
14/10/2019	14,450	0.00 ■■	0.00	14,450	15,350	14,450	63	910,350
11/10/2019	14,450	-0.60 ▼	-4.15	15,000	15,000	14,450	12	173,400
10/10/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	55	825,000
09/10/2019	15,000	0.90 ▲	6.00	14,100	15,050	14,100	170	2,550,000
08/10/2019	14,100	-0.30 ▼	-2.13	14,400	14,600	14,100	67	944,700
07/10/2019	14,400	0.40 ▲	2.78	14,050	14,400	14,400	33	475,200
04/10/2019	14,050	-0.50 ▼	-3.56	14,550	15,400	14,050	107	1,503,350
03/10/2019	14,550	0.00 ■■	0.00	14,550	14,550	14,550	52	756,600
02/10/2019	14,550	0.70 ▲	4.81	13,850	14,800	13,600	223	3,244,650
01/10/2019	13,850	-0.90 ▼	-6.50	14,700	13,850	13,850	39	540,150
30/09/2019	14,700	0.00 ■■	0.00	14,700	14,700	14,700	47	690,900
27/09/2019	14,700	0.00 ■■	0.00	14,700	14,700	14,700	60	882,000
26/09/2019	14,700	-0.10 ▼	-0.68	14,800	14,750	14,000	343	5,042,100
25/09/2019	14,800	0.40 ▲	2.70	14,400	14,800	14,800	60	888,000
24/09/2019	14,400	0.00 ■■	0.00	14,400	14,400	14,400	15	216,000
23/09/2019	14,400	0.50 ▲	3.47	13,900	14,400	14,350	61	878,400
20/09/2019	13,900	0.10 ▲	0.72	13,850	14,500	13,900	20	278,000
19/09/2019	13,850	0.00 ■■	0.00	13,800	14,450	13,850	33	457,050
18/09/2019	13,800	-0.30 ▼	-2.17	14,100	14,700	13,600	117	1,614,600
17/09/2019	14,100	-0.80 ▼	-5.67	14,850	14,750	13,900	155	2,185,500
16/09/2019	14,850	0.40 ▲	2.69	14,500	14,850	14,850	61	905,850
13/09/2019	14,500	-0.20 ▼	-1.38	14,650	14,500	13,700	260	3,770,000
12/09/2019	14,650	0.00 ■■	0.00	14,650	14,650	14,650	27	395,550
11/09/2019	14,650	0.10 ▲	0.68	14,600	14,750	13,650	236	3,457,400
10/09/2019	14,800	-0.20 ▼	-1.35	14,800	14,800	13,800	270	3,996,000
09/09/2019	14,800	0.30 ▲	2.03	14,500	14,800	14,800	1	14,800
06/09/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,500	25	362,500
05/09/2019	14,500	0.10 ▲	0.69	14,400	14,500	14,500	41	594,500
04/09/2019	14,400	-0.40 ▼	-2.78	14,800	14,850	14,400	2	28,800
03/09/2019	14,800	0.40 ▲	2.70	14,450	14,800	14,800	56	828,800
30/08/2019	14,450	-0.40 ▼	-2.77	14,850	14,450	13,900	58	838,100
29/08/2019	14,850	0.00 ■■	0.00	14,850	14,850	14,850	36	534,600
28/08/2019	14,850	0.40 ▲	2.69	14,500	14,850	14,500	93	1,381,050
27/08/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,500	25	362,500
26/08/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,500	21	304,500
23/08/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,500	25	362,500
22/08/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,500	29	420,500
21/08/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,500	35	507,500
20/08/2019	14,500	0.50 ▲	3.45	14,000	14,700	14,000	246	3,567,000
19/08/2019	14,000	-0.30 ▼	-2.14	14,300	14,600	13,850	143	2,002,000
16/08/2019	14,300	-0.50 ▼	-3.50	14,800	14,300	13,900	139	1,987,700
15/08/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,800	102	1,509,600
14/08/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,800	27	399,600
13/08/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,800	92	1,361,600
12/08/2019	14,800	0.60 ▲	4.05	14,200	14,800	14,800	31	458,800
09/08/2019	14,200	0.00 ■■	0.00	14,200	14,200	13,900	222	3,152,400
08/08/2019	14,200	-0.30 ▼	-2.11	14,500	14,500	13,850	44	624,800
07/08/2019	14,500	-0.20 ▼	-1.38	14,700	14,700	14,100	182	2,639,000
06/08/2019	14,700	-0.10 ▼	-0.68	14,750	15,000	14,000	168	2,469,600
05/08/2019	14,750	-0.10 ▼	-0.68	14,800	14,750	14,400	36	531,000
02/08/2019	14,800	0.40 ▲	2.70	14,450	14,800	14,800	3	44,400
01/08/2019	14,450	-0.40 ▼	-2.77	14,850	14,450	14,450	29	419,050
31/07/2019	14,850	-0.10 ▼	-0.67	14,950	15,100	14,800	56	831,600
30/07/2019	14,950	0.00 ■■	0.00	14,950	14,950	14,950	25	373,750
29/07/2019	14,950	0.00 ■■	0.00	14,950	14,950	14,950	7	104,650
26/07/2019	14,950	0.00 ■■	0.00	14,950	14,950	14,950	32	478,400
25/07/2019	14,950	0.00 ■■	0.00	14,950	14,950	14,950	20	299,000
24/07/2019	14,950	0.60 ▲	4.01	14,300	14,950	14,200	68	1,016,600
23/07/2019	14,300	-0.60 ▼	-4.20	14,900	15,000	14,000	116	1,658,800
22/07/2019	14,900	0.00 ■■	0.00	14,950	14,900	14,000	105	1,564,500
19/07/2019	14,950	0.20 ▲	1.34	14,750	14,950	14,950	54	807,300
18/07/2019	14,750	0.30 ▲	2.03	14,450	14,750	14,700	109	1,607,750
17/07/2019	14,450	-0.20 ▼	-1.38	14,600	14,900	14,450	44	635,800
16/07/2019	14,600	-0.30 ▼	-2.05	14,850	14,950	14,600	74	1,080,400
15/07/2019	14,850	0.00 ■■	0.00	14,800	15,150	14,400	464	6,890,400
12/07/2019	14,800	-0.80 ▼	-5.41	15,600	15,200	14,550	576	8,524,800
11/07/2019	15,600	0.00 ■■	0.00	15,600	15,600	15,600	64	998,400
10/07/2019	15,600	0.90 ▲	5.77	14,650	15,600	14,050	963	15,022,800
09/07/2019	14,650	0.10 ▲	0.68	14,600	14,900	14,250	192	2,812,800
08/07/2019	14,600	0.10 ▲	0.68	14,500	14,600	14,250	52	759,200
05/07/2019	14,500	-0.20 ▼	-1.38	14,700	14,950	14,100	177	2,566,500
04/07/2019	14,700	0.20 ▲	1.36	14,500	14,700	14,700	38	558,600
03/07/2019	14,500	0.00 ■■	0.00	14,500	14,500	13,700	32	464,000
02/07/2019	14,500	-0.20 ▼	-1.38	14,700	14,500	14,350	204	2,958,000
01/07/2019	14,700	0.20 ▲	1.36	14,500	14,700	14,500	265	3,895,500
28/06/2019	14,500	0.10 ▲	0.69	14,450	14,500	13,600	20	290,000
27/06/2019	14,450	-0.10 ▼	-0.69	14,500	14,500	13,700	23	332,350
26/06/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,450	224	3,248,000
25/06/2019	14,500	0.30 ▲	2.07	14,250	14,500	14,500	16	232,000
24/06/2019	14,250	-0.20 ▼	-1.40	14,450	14,250	13,600	253	3,605,250
21/06/2019	14,450	-0.40 ▼	-2.77	14,800	14,650	14,000	199	2,875,550
20/06/2019	14,800	0.30 ▲	2.03	14,500	14,850	13,800	242	3,581,600
19/06/2019	14,500	-0.20 ▼	-1.38	14,700	14,500	14,500	21	304,500
18/06/2019	14,700	0.30 ▲	2.04	14,400	14,850	14,700	35	514,500
17/06/2019	14,400	-0.30 ▼	-2.08	14,700	15,000	13,750	135	1,944,000
16/06/2019	14,700	-0.30 ▼	-2.04	14,950	15,600	13,950	556	8,173,200
14/06/2019	14,700	-0.30 ▼	-2.04	14,950	15,600	13,950	556	8,173,200
13/06/2019	14,950	0.10 ▲	0.67	14,850	14,950	14,950	59	882,050
11/06/2019	14,850	0.40 ▲	2.69	14,400	14,850	14,100	732	10,870,200
10/06/2019	14,400	-1.10 ▼	-7.64	15,450	14,850	14,400	957	13,780,800
09/06/2019	15,450	0.40 ▲	2.59	15,000	15,450	15,450	18	278,100
07/06/2019	15,450	0.40 ▲	2.59	15,000	15,450	15,450	18	278,100
06/06/2019	15,000	0.20 ▲	1.33	14,850	15,500	14,350	135	2,025,000
05/06/2019	14,850	-0.10 ▼	-0.67	14,950	14,950	14,250	284	4,217,400
04/06/2019	14,950	-0.60 ▼	-4.01	15,500	14,950	14,450	136	2,033,200
03/06/2019	15,500	0.80 ▲	5.16	14,750	15,500	15,500	22	341,000
02/06/2019	14,750	0.00 ■■	0.00	14,750	15,650	14,250	122	1,799,500
31/05/2019	14,750	0.00 ■■	0.00	14,750	15,650	14,250	122	1,799,500
30/05/2019	14,750	-0.10 ▼	-0.68	14,800	14,750	14,250	101	1,489,750
29/05/2019	14,800	0.60 ▲	4.05	14,250	14,850	14,250	223	3,300,400
28/05/2019	14,250	-0.50 ▼	-3.51	14,750	14,900	14,250	42	598,500
27/05/2019	14,750	-0.10 ▼	-0.68	14,800	14,750	14,750	55	811,250
26/05/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,800	30	444,000
24/05/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,800	30	444,000
23/05/2019	14,800	0.00 ■■	0.00	14,850	14,950	14,100	57	843,600
22/05/2019	14,850	0.00 ■■	0.00	14,800	14,850	14,850	43	638,550
21/05/2019	14,800	-0.10 ▼	-0.68	14,950	14,950	14,000	629	9,309,200
20/05/2019	14,950	0.00 ■■	0.00	14,950	14,950	14,950	54	807,300
19/05/2019	14,950	0.50 ▲	3.34	14,400	14,950	14,950	24	358,800
17/05/2019	14,950	0.50 ▲	3.34	14,400	14,950	14,950	24	358,800
16/05/2019	14,400	-1.10 ▼	-7.64	15,450	14,900	14,400	1,707	24,580,800
15/05/2019	15,450	0.90 ▲	5.83	14,550	15,450	15,000	49	757,050
14/05/2019	14,550	-0.10 ▼	-0.69	14,700	14,550	14,550	44	640,200
13/05/2019	14,700	0.60 ▲	4.08	14,100	15,050	14,700	17	249,900
12/05/2019	14,100	-0.40 ▼	-2.84	14,500	14,500	14,000	198	2,791,800
10/05/2019	14,100	-0.40 ▼	-2.84	14,500	14,500	14,000	198	2,791,800
09/05/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,500	121	1,754,500
08/05/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,500	2	29,000
07/05/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,500	103	1,493,500
06/05/2019	14,500	-0.20 ▼	-1.38	14,700	14,500	13,700	254	3,683,000
05/05/2019	14,700	0.00 ■■	0.00	14,700	14,700	14,700	30	441,000
03/05/2019	14,700	0.00 ■■	0.00	14,700	14,700	14,700	30	441,000
02/05/2019	14,700	-0.10 ▼	-0.68	14,750	14,700	14,700	31	455,700
01/05/2019	14,750	0.00 ■■	0.00	14,750	14,750	14,750	32	472,000
30/04/2019	14,750	0.00 ■■	0.00	14,750	14,750	14,750	32	472,000
29/04/2019	14,750	0.00 ■■	0.00	14,750	14,750	14,750	32	472,000
28/04/2019	14,750	0.00 ■■	0.00	14,750	14,750	14,750	32	472,000
26/04/2019	14,750	0.00 ■■	0.00	14,750	14,750	14,750	32	472,000
25/04/2019	14,750	0.00 ■■	0.00	14,750	14,750	14,750	32	472,000
24/04/2019	14,750	-0.10 ▼	-0.68	14,800	14,750	14,250	270	3,982,500
23/04/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,800	523	7,740,400
22/04/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,800	523	7,740,400
21/04/2019	14,800	-0.10 ▼	-0.68	14,900	14,800	14,000	551	8,154,800
19/04/2019	14,800	-0.10 ▼	-0.68	14,900	14,800	14,000	551	8,154,800
18/04/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,900	60	894,000
17/04/2019	14,900	0.00 ■■	0.00	14,950	14,950	14,250	485	7,226,500
16/04/2019	14,950	0.20 ▲	1.34	14,750	14,950	14,200	656	9,807,200
15/04/2019	14,750	-0.10 ▼	-0.68	14,850	14,750	14,700	72	1,062,000
12/04/2019	14,750	-0.10 ▼	-0.68	14,850	14,750	14,700	72	1,062,000
11/04/2019	14,850	0.40 ▲	2.69	14,500	14,850	14,200	294	4,365,900
10/04/2019	14,500	-0.40 ▼	-2.76	14,850	14,950	14,450	1,437	20,836,500
09/04/2019	14,850	-0.10 ▼	-0.67	14,900	14,900	14,000	82	1,217,700
08/04/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,000	280	4,172,000
05/04/2019	14,900	0.00 ■■	0.00	14,950	14,950	14,350	304	4,529,600
04/04/2019	14,950	0.00 ■■	0.00	14,900	14,950	14,400	53	792,350
03/04/2019	14,900	0.50 ▲	3.36	14,400	14,900	14,800	2,949	43,940,100
02/04/2019	14,400	0.00 ■■	0.00	14,450	15,450	14,100	754	10,857,600
01/04/2019	14,450	0.00 ■■	0.00	14,450	14,450	14,000	64	924,800
31/03/2019	13,500	0.00 ■■	0.00	13,500	13,500	13,500	1,020	13,770,000
29/03/2019	14,450	0.00 ■■	0.00	14,400	14,450	13,950	54	780,300
28/03/2019	14,400	0.00 ■■	0.00	14,400	14,400	14,300	193	2,779,200
27/03/2019	14,400	0.20 ▲	1.39	14,200	14,500	14,000	309	4,449,600
26/03/2019	14,200	-0.20 ▼	-1.41	14,400	14,500	14,200	168	2,385,600
25/03/2019	14,400	0.40 ▲	2.78	14,050	14,500	14,000	1,295	18,648,000
22/03/2019	14,050	0.60 ▲	4.27	13,500	14,050	13,550	41,762	586,756,100
21/03/2019	13,500	-0.30 ▼	-2.22	13,750	13,750	13,500	2,115	28,552,500
20/03/2019	13,750	0.10 ▲	0.73	13,700	13,750	13,500	506	6,957,500
19/03/2019	13,700	-0.50 ▼	-3.65	14,150	14,000	13,500	856	11,727,200
18/03/2019	14,150	0.20 ▲	1.41	14,000	14,150	13,500	86	1,216,900
15/03/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	30	420,000
14/03/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	96	1,344,000
13/03/2019	14,000	0.30 ▲	2.14	13,750	14,000	13,850	2,046	28,644,000
12/03/2019	13,750	0.10 ▲	0.73	13,650	14,300	13,650	725	9,968,750
11/03/2019	13,650	0.40 ▲	2.93	13,300	13,650	13,100	4,824	65,847,600
08/03/2019	13,300	-0.50 ▼	-3.76	13,850	13,850	13,300	31,146	414,241,800
07/03/2019	13,850	0.40 ▲	2.89	13,500	13,850	13,300	5,900	81,715,000
06/03/2019	13,500	0.00 ■■	0.00	13,500	13,600	13,500	113	1,525,500
05/03/2019	13,500	-0.20 ▼	-1.48	13,700	13,600	13,500	2,426	32,751,000
04/03/2019	13,700	-0.10 ▼	-0.73	13,800	13,700	13,500	223	3,055,100
03/03/2019	13,550	0.05 ▲	0.37	13,500	0	0	6,010	81,435,500
01/03/2019	13,800	0.00 ■■	0.00	13,800	13,800	13,800	52	717,600
28/02/2019	13,800	0.00 ■■	0.00	13,800	13,800	13,800	52	717,600
27/02/2019	13,800	0.30 ▲	2.17	13,500	13,800	13,300	730	10,074,000
26/02/2019	13,500	-0.40 ▼	-2.96	13,900	13,500	13,500	90	1,215,000
25/02/2019	13,900	0.00 ■■	0.00	13,900	13,900	13,900	10	139,000
22/02/2019	13,900	0.10 ▲	0.72	13,800	13,900	13,800	35	486,500
21/02/2019	13,800	0.10 ▲	0.72	13,700	13,800	13,500	1,766	24,370,800
20/02/2019	13,700	0.00 ■■	0.00	13,700	13,700	13,200	57	780,900
19/02/2019	13,700	-0.10 ▼	-0.73	13,750	13,700	13,400	395	5,411,500
18/02/2019	13,750	0.00 ■■	0.00	13,750	13,750	13,750	15	206,250
15/02/2019	13,750	0.00 ■■	0.00	13,750	13,750	13,050	117	1,608,750
14/02/2019	13,750	0.00 ■■	0.00	13,750	13,750	13,000	1,063	14,616,250
13/02/2019	13,750	0.00 ■■	0.00	13,750	13,750	13,750	10	137,500
12/02/2019	13,750	0.00 ■■	0.00	13,750	13,750	13,450	253	3,478,750
11/02/2019	13,750	0.00 ■■	0.00	13,750	13,750	13,000	612	8,415,000
01/02/2019	13,750	-0.20 ▼	-1.45	13,900	13,750	13,400	212	2,915,000
31/01/2019	13,900	0.00 ■■	0.00	13,900	13,900	13,900	10	139,000
30/01/2019	13,900	-1.00 ▼	-7.19	14,900	13,900	13,900	211	2,932,900
29/01/2019	14,900	0.60 ▲	4.03	14,300	14,900	14,500	14	208,600
28/01/2019	14,300	0.80 ▲	5.59	13,550	14,450	13,900	23	328,900
25/01/2019	13,550	0.10 ▲	0.74	13,450	13,550	13,450	977	13,238,350
24/01/2019	13,450	0.00 ■■	0.00	13,450	13,450	13,450	25,000	336,250,000
23/01/2019	13,450	0.00 ■■	0.00	13,450	13,450	13,450	25,000	336,250,000
22/01/2019	13,450	0.00 ■■	0.00	13,450	13,450	13,450	32,000	430,400,000
21/01/2019	13,450	-13.50 ▼	-100.37	13,450	13,450	13,450	100	1,345,000
20/01/2019	13,450	0.00 ■■	0.00	13,450	13,450	13,200	515,000	6,926,750,000
18/01/2019	13,450	-0.25 ▼	-1.86	13,450	13,450	13,200	5,150	69,267,500
17/01/2019	13,450	-0.10 ▼	-0.74	13,550	13,450	13,000	5,950	80,027,500
16/01/2019	13,550	0.00 ■■	0.00	13,550	13,550	13,550	100	1,355,000
15/01/2019	13,550	0.00 ■■	0.00	13,550	13,550	13,550	200	2,710,000
14/01/2019	13,550	0.00 ■■	0.00	13,550	13,550	13,550	220	2,981,000
12/01/2019	13,550	0.05 ▲	0.37	13,500	13,550	13,550	110	1,490,500
11/01/2019	13,550	0.05 ▲	0.37	13,500	13,550	13,550	110	1,490,500
10/01/2019	13,500	0.05 ▲	0.37	13,450	13,500	13,450	120	1,620,000
09/01/2019	13,450	-0.10 ▼	-0.74	13,550	13,450	13,200	9,330	125,488,500
08/01/2019	13,550	0.00 ■■	0.00	13,550	13,550	13,550	320	4,336,000
03/01/2019	13,550	0.05 ▲	0.37	13,500	13,550	13,500	6,010	81,435,500
30/12/2018	13,500	-0.10 ▼	-0.74	13,600	13,500	13,500	510	6,885,000
28/12/2018	13,500	-0.10 ▼	-0.74	13,600	13,500	13,500	510	6,885,000
27/12/2018	13,600	0.05 ▲	0.37	13,550	13,600	13,500	1,000	13,600,000
26/12/2018	13,600	0.05 ▲	0.37	13,550	13,600	13,500	1,000	13,600,000
25/12/2018	13,550	-0.15 ▼	-1.11	13,550	13,550	13,400	200	2,710,000
24/12/2018	13,550	0.05 ▲	0.37	13,500	13,550	13,500	3,960	53,658,000
20/12/2018	13,500	-0.70 ▼	-5.19	13,500	13,500	12,800	3,510	47,385,000
19/12/2018	13,500	0.10 ▲	0.74	13,400	13,500	13,500	190	2,565,000
18/12/2018	13,500	0.10 ▲	0.74	13,400	13,500	13,500	190	2,565,000
17/12/2018	13,400	-0.15 ▼	-1.12	13,550	13,600	13,400	900	12,060,000
16/12/2018	13,550	0.05 ▲	0.37	13,500	13,550	13,550	620	8,401,000
14/12/2018	13,550	0.05 ▲	0.37	13,500	13,550	13,550	620	8,401,000
13/12/2018	13,500	0.10 ▲	0.74	13,400	13,500	13,500	170	2,295,000
12/12/2018	13,400	0.05 ▲	0.37	13,350	13,450	13,050	1,320	17,688,000
11/12/2018	13,350	-0.05 ▼	-0.37	13,400	13,350	13,350	220	2,937,000
10/12/2018	13,400	-0.20 ▼	-1.49	13,600	13,650	13,400	4,310	57,754,000
09/12/2018	13,600	-0.05 ▼	-0.37	13,650	13,600	13,550	8,920	121,312,000
07/12/2018	13,600	-0.05 ▼	-0.37	13,650	13,600	13,550	8,920	121,312,000
06/12/2018	13,650	0.10 ▲	0.73	13,550	13,650	13,550	7,120	97,188,000
05/12/2018	13,550	0.00 ■■	0.00	13,550	13,550	13,550	20	271,000
04/12/2018	13,550	-0.05 ▼	-0.37	13,600	13,550	13,500	6,420	86,991,000
03/12/2018	13,600	0.10 ▲	0.74	13,500	13,600	13,300	21,390	290,904,000
30/11/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	1,020	13,770,000
29/11/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,450	3,800	51,300,000
28/11/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	250	3,375,000
27/11/2018	13,500	-0.05 ▼	-0.37	13,500	13,500	12,900	6,470	87,345,000
26/11/2018	13,500	0.05 ▲	0.37	13,450	13,500	13,400	220	2,970,000
25/11/2018	13,450	-0.25 ▼	-1.86	13,700	13,700	13,450	680	9,146,000
23/11/2018	13,450	-0.25 ▼	-1.86	13,700	13,700	13,450	680	9,146,000
22/11/2018	13,700	0.05 ▲	0.36	13,650	13,700	13,350	3,560	48,772,000
21/11/2018	13,650	-0.25 ▼	-1.83	13,650	13,650	13,000	3,850	52,552,500
20/11/2018	13,650	0.05 ▲	0.37	13,600	13,650	13,450	1,420	19,383,000
19/11/2018	13,600	-0.15 ▼	-1.10	13,600	13,650	13,400	860	11,696,000
16/11/2018	13,600	-0.05 ▼	-0.37	13,650	13,600	13,300	2,240	30,464,000
15/11/2018	13,650	0.05 ▲	0.37	13,600	13,650	13,300	1,120	15,288,000
14/11/2018	13,600	0.05 ▲	0.37	13,600	13,650	13,600	1,080	14,688,000
13/11/2018	13,600	-0.30 ▼	-2.21	13,600	13,600	13,300	730	9,928,000
12/11/2018	13,600	-0.15 ▼	-1.10	13,600	13,600	13,000	790	10,744,000
09/11/2018	13,600	0.00 ■■	0.00	13,600	13,600	13,600	500	6,800,000
08/11/2018	13,600	-0.05 ▼	-0.37	13,650	13,600	13,350	840	11,424,000
07/11/2018	13,650	0.05 ▲	0.37	13,600	13,650	13,000	820	11,193,000
06/11/2018	13,600	-0.10 ▼	-0.74	13,600	13,650	13,150	8,950	121,720,000
05/11/2018	13,600	0.00 ■■	0.00	13,600	13,600	13,600	300	4,080,000
02/11/2018	13,600	-0.50 ▼	-3.68	13,600	13,600	13,100	510	6,936,000
01/11/2018	13,600	-0.10 ▼	-0.74	13,600	13,600	13,000	2,810	38,216,000
31/10/2018	13,600	0.10 ▲	0.74	13,500	13,600	13,500	3,030	41,208,000
30/10/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	200	2,700,000
29/10/2018	13,500	0.05 ▲	0.37	13,450	13,500	13,450	400	5,400,000
28/10/2018	13,450	-0.10 ▼	-0.74	13,550	13,550	13,400	54,200	728,990,000
26/10/2018	13,450	-0.10 ▼	-0.74	13,550	13,550	13,400	54,200	728,990,000
25/10/2018	13,550	0.10 ▲	0.74	13,450	13,550	13,500	8,470	114,768,500
24/10/2018	13,450	0.05 ▲	0.37	13,400	13,500	13,300	2,180	29,321,000
23/10/2018	13,400	0.05 ▲	0.37	13,350	13,500	13,300	21,030	281,802,000
22/10/2018	13,350	-0.10 ▼	-0.75	13,450	13,500	13,050	8,460	112,941,000
21/10/2018	13,450	-0.05 ▼	-0.37	13,500	13,450	13,050	1,390	18,695,500
19/10/2018	13,450	-0.05 ▼	-0.37	13,500	13,450	13,050	1,390	18,695,500
18/10/2018	13,500	-0.40 ▼	-2.96	13,500	13,500	13,100	3,470	46,845,000
17/10/2018	13,500	-0.10 ▼	-0.74	13,500	13,650	13,050	1,490	20,115,000
16/10/2018	13,500	-0.10 ▼	-0.74	13,600	13,700	13,250	42,870	578,745,000
15/10/2018	13,600	0.30 ▲	2.21	13,300	13,600	13,200	37,470	509,592,000
14/10/2018	13,300	-0.20 ▼	-1.50	13,500	13,600	13,200	740	9,842,000
12/10/2018	13,300	-0.20 ▼	-1.50	13,500	13,600	13,200	740	9,842,000
11/10/2018	13,500	-0.05 ▼	-0.37	13,550	13,500	13,450	6,920	93,420,000
10/10/2018	13,550	0.05 ▲	0.37	13,500	13,600	13,550	2,950	39,972,500
09/10/2018	13,500	0.10 ▲	0.74	13,500	13,600	13,500	2,810	37,935,000
08/10/2018	13,500	-0.10 ▼	-0.74	13,600	13,700	13,400	3,050	41,175,000
07/10/2018	13,600	0.10 ▲	0.74	13,500	13,600	13,200	26,280	357,408,000
05/10/2018	13,600	0.10 ▲	0.74	13,500	13,600	13,200	26,280	357,408,000
04/10/2018	13,500	0.10 ▲	0.74	13,400	13,500	13,150	50,420	680,670,000
03/10/2018	13,400	-0.05 ▼	-0.37	13,400	13,500	13,150	6,260	83,884,000
02/10/2018	13,400	-0.10 ▼	-0.75	13,500	13,400	13,400	1,040	13,936,000
01/10/2018	13,500	-0.25 ▼	-1.85	13,750	13,500	13,250	2,270	30,645,000
30/09/2018	13,750	0.35 ▲	2.55	13,400	13,800	13,100	27,070	372,212,500
28/09/2018	13,750	0.35 ▲	2.55	13,400	13,800	13,100	27,070	372,212,500
27/09/2018	13,400	0.05 ▲	0.37	13,350	13,400	12,800	4,550	60,970,000
26/09/2018	13,350	0.25 ▲	1.87	13,100	13,350	13,000	2,770	36,979,500
25/09/2018	13,100	-0.30 ▼	-2.29	13,400	13,450	13,100	2,400	31,440,000
24/09/2018	13,400	0.35 ▲	2.61	13,050	13,400	13,400	210	2,814,000
21/09/2018	13,050	-0.05 ▼	-0.38	13,100	13,400	13,050	1,580	20,619,000
20/09/2018	13,100	-0.15 ▼	-1.15	13,250	13,400	12,900	3,540	46,374,000
19/09/2018	13,250	-0.25 ▼	-1.89	13,500	13,550	13,000	960	12,720,000
18/09/2018	13,500	-0.05 ▼	-0.37	13,500	13,500	13,000	4,500	60,750,000
17/09/2018	13,500	0.40 ▲	2.96	13,100	13,550	13,100	2,330	31,455,000
14/09/2018	13,100	-0.40 ▼	-3.05	13,500	13,550	13,100	2,340	30,654,000
13/09/2018	13,500	0.05 ▲	0.37	13,450	13,500	13,400	1,290	17,415,000
12/09/2018	13,450	-0.05 ▼	-0.37	13,500	13,500	13,050	3,080	41,426,000
11/09/2018	13,500	-0.45 ▼	-3.33	13,500	13,500	13,050	360	4,860,000
10/09/2018	13,500	0.20 ▲	1.48	13,300	13,500	13,000	210	2,835,000
07/09/2018	13,300	-0.35 ▼	-2.63	13,650	13,650	13,000	5,540	73,682,000
06/09/2018	13,650	0.15 ▲	1.10	13,500	14,000	13,400	3,080	42,042,000
05/09/2018	13,500	0.50 ▲	3.70	13,000	13,500	12,800	4,090	55,215,000
04/09/2018	13,000	-0.60 ▼	-4.62	13,600	13,450	12,900	3,390	44,070,000
03/09/2018	13,600	0.60 ▲	4.41	13,000	13,700	13,400	480	6,528,000
31/08/2018	13,600	0.60 ▲	4.41	13,000	13,700	13,400	480	6,528,000
30/08/2018	13,000	0.30 ▲	2.31	13,000	13,450	12,850	10,140	131,820,000
29/08/2018	13,000	-0.10 ▼	-0.77	13,100	13,450	13,000	890	11,570,000
28/08/2018	13,100	-0.20 ▼	-1.53	13,300	13,300	12,700	2,770	36,287,000
27/08/2018	13,300	-0.45 ▼	-3.38	13,750	13,300	13,000	710	9,443,000
24/08/2018	13,750	0.75 ▲	5.45	13,000	13,750	13,750	50	687,500
23/08/2018	13,000	0.20 ▲	1.54	12,800	13,400	12,750	5,500	71,500,000
22/08/2018	12,800	-0.20 ▼	-1.56	13,000	13,450	12,500	3,530	45,184,000
21/08/2018	13,000	0.10 ▲	0.77	12,900	13,500	12,900	2,350	30,550,000
20/08/2018	12,900	-0.60 ▼	-4.65	13,500	13,500	12,800	11,920	153,768,000
17/08/2018	13,500	-0.20 ▼	-1.48	13,700	13,750	13,300	380	5,130,000
16/08/2018	13,700	0.20 ▲	1.46	13,500	13,700	13,700	10	137,000
15/08/2018	13,500	0.20 ▲	1.48	13,500	13,700	13,500	220	2,970,000
14/08/2018	13,500	0.30 ▲	2.22	13,200	13,800	13,150	1,510	20,385,000
13/08/2018	13,200	-0.20 ▼	-1.52	13,400	13,800	13,200	850	11,220,000
10/08/2018	13,400	-0.40 ▼	-2.99	13,400	13,750	13,000	9,330	125,022,000
09/08/2018	13,400	0.10 ▲	0.75	13,300	13,600	12,950	1,370	18,358,000
08/08/2018	13,300	-0.30 ▼	-2.26	13,600	13,800	13,150	1,830	24,339,000
07/08/2018	13,600	0.05 ▲	0.37	13,550	13,600	13,100	1,190	16,184,000
06/08/2018	13,550	-0.05 ▼	-0.37	13,600	14,000	13,550	2,030	27,506,500
03/08/2018	13,600	-0.30 ▼	-2.21	13,600	13,600	13,300	410	5,576,000
02/08/2018	13,600	0.10 ▲	0.74	13,500	13,750	13,250	1,140	15,504,000
01/08/2018	13,500	-0.25 ▼	-1.85	13,750	13,600	13,200	10,290	138,915,000
31/07/2018	13,750	0.15 ▲	1.09	13,600	13,750	13,000	10,060	138,325,000
30/07/2018	13,600	-0.50 ▼	-3.68	13,600	13,800	13,100	620	8,432,000
29/07/2018	13,600	0.40 ▲	2.94	13,200	13,600	12,350	5,290	71,944,000
27/07/2018	13,600	0.40 ▲	2.94	13,200	13,600	12,350	5,290	71,944,000
26/07/2018	13,200	0.10 ▲	0.76	13,100	14,000	13,100	13,510	178,332,000
25/07/2018	13,100	0.50 ▲	3.82	12,600	13,450	12,500	23,360	306,016,000
24/07/2018	12,600	0.10 ▲	0.79	12,500	12,600	12,450	33,690	424,494,000
23/07/2018	12,500	0.40 ▲	3.20	12,100	12,500	12,050	19,190	239,875,000
21/07/2018	12,100	0.05 ▲	0.41	12,050	12,300	11,950	8,470	102,487,000
20/07/2018	12,100	0.05 ▲	0.41	12,050	12,300	11,950	8,470	102,487,000
19/07/2018	12,050	-0.30 ▼	-2.49	12,350	12,200	11,950	7,090	85,434,500
18/07/2018	12,350	0.25 ▲	2.02	12,100	12,350	11,900	7,140	88,179,000
17/07/2018	12,100	-0.25 ▼	-2.07	12,350	12,350	12,050	1,920	23,232,000
16/07/2018	12,350	-0.10 ▼	-0.81	12,450	12,450	12,200	1,010	12,473,500
15/07/2018	12,450	-0.05 ▼	-0.40	12,450	12,450	12,400	740	9,213,000
13/07/2018	12,450	-0.05 ▼	-0.40	12,450	12,450	12,400	740	9,213,000
12/07/2018	12,450	0.00 ■■	0.00	12,450	12,450	12,450	150	1,867,500
11/07/2018	12,450	-0.10 ▼	-0.80	12,550	12,550	12,050	8,730	108,688,500
10/07/2018	12,550	-0.45 ▼	-3.59	12,550	12,550	12,100	3,140	39,407,000
09/07/2018	12,550	0.05 ▲	0.40	12,500	12,550	12,100	5,970	74,923,500
08/07/2018	12,500	0.10 ▲	0.80	12,400	12,500	12,150	230	2,875,000
06/07/2018	12,500	0.10 ▲	0.80	12,400	12,500	12,150	230	2,875,000
05/07/2018	12,400	0.30 ▲	2.42	12,400	12,700	12,400	4,620	57,288,000
04/07/2018	12,400	-0.15 ▼	-1.21	12,400	12,500	12,250	8,830	109,492,000
03/07/2018	12,400	0.10 ▲	0.81	12,300	12,600	12,100	6,420	79,608,000
02/07/2018	12,300	-0.30 ▼	-2.44	12,600	12,650	12,300	2,120	26,076,000
01/07/2018	12,600	0.10 ▲	0.79	12,500	0	0	4,000	50,400,000
29/06/2018	12,600	0.10 ▲	0.79	12,500	12,700	12,550	4,000	50,400,000
28/06/2018	12,500	-0.20 ▼	-1.60	12,700	12,500	12,350	5,230	65,375,000
27/06/2018	12,700	0.05 ▲	0.39	12,700	12,750	12,600	1,470	18,669,000
26/06/2018	12,700	-0.30 ▼	-2.36	12,700	12,750	12,400	50	635,000
25/06/2018	12,700	0.05 ▲	0.39	12,700	12,950	12,050	3,950	50,165,000
22/06/2018	12,700	-0.15 ▼	-1.18	12,700	12,750	12,550	2,620	33,274,000
21/06/2018	12,700	-0.05 ▼	-0.39	12,750	12,950	12,600	3,020	38,354,000
20/06/2018	12,750	0.05 ▲	0.39	12,700	12,750	12,700	650	8,287,500
19/06/2018	12,700	0.25 ▲	1.97	12,450	13,000	12,400	3,000	38,100,000
18/06/2018	12,450	-0.40 ▼	-3.21	12,850	12,850	12,450	6,140	76,443,000
17/06/2018	12,850	0.35 ▲	2.72	12,500	12,850	12,250	5,930	76,200,500
15/06/2018	12,850	0.35 ▲	2.72	12,500	12,850	12,250	5,930	76,200,500
14/06/2018	12,500	-0.05 ▼	-0.40	12,550	12,750	12,500	2,270	28,375,000
13/06/2018	12,550	0.35 ▲	2.79	12,550	12,900	12,550	2,200	27,610,000
12/06/2018	12,550	-0.10 ▼	-0.80	12,650	13,100	12,550	5,630	70,656,500
11/06/2018	12,650	-0.45 ▼	-3.56	13,100	12,650	12,650	1,110	14,041,500
09/06/2018	13,100	0.20 ▲	1.53	12,900	13,100	12,950	1,540	20,174,000
08/06/2018	13,100	0.20 ▲	1.53	12,900	13,100	12,950	1,540	20,174,000
07/06/2018	12,900	-0.05 ▼	-0.39	12,950	12,900	12,850	1,570	20,253,000
06/06/2018	12,950	0.05 ▲	0.39	12,900	12,950	12,300	600	7,770,000
05/06/2018	12,900	-0.05 ▼	-0.39	12,950	12,900	12,850	20	258,000
04/06/2018	12,950	0.30 ▲	2.32	12,650	12,950	12,400	110	1,424,500
02/06/2018	12,650	0.00 ■■	0.00	12,650	12,650	12,650	200	2,530,000
01/06/2018	12,650	0.00 ■■	0.00	12,650	12,650	12,650	200	2,530,000
31/05/2018	12,650	0.05 ▲	0.40	12,600	12,650	12,100	1,640	20,746,000
30/05/2018	12,600	0.20 ▲	1.59	12,400	12,700	12,400	4,910	61,866,000
29/05/2018	12,400	-0.10 ▼	-0.81	12,500	12,550	11,750	13,720	170,128,000
28/05/2018	12,500	-0.45 ▼	-3.60	12,950	12,600	12,500	1,880	23,500,000
27/05/2018	12,950	0.00 ■■	0.00	12,950	12,950	12,900	2,950	38,202,500
25/05/2018	12,950	0.00 ■■	0.00	12,950	12,950	12,900	2,950	38,202,500
24/05/2018	12,950	-0.35 ▼	-2.70	12,950	13,000	12,600	1,450	18,777,500
23/05/2018	12,950	-0.05 ▼	-0.39	13,000	12,950	12,950	1,060	13,727,000
22/05/2018	13,000	-0.10 ▼	-0.77	13,000	13,000	12,900	1,210	15,730,000
21/05/2018	13,000	-0.35 ▼	-2.69	13,350	13,100	12,450	7,660	99,580,000
20/05/2018	13,350	0.40 ▲	3.00	12,950	13,350	12,850	3,530	47,125,500
18/05/2018	13,350	0.40 ▲	3.00	12,950	13,350	12,850	3,530	47,125,500
17/05/2018	12,950	0.20 ▲	1.54	12,750	12,950	12,600	290	3,755,500
16/05/2018	12,750	-0.45 ▼	-3.53	13,200	13,200	12,400	26,680	340,170,000
15/05/2018	13,200	0.15 ▲	1.14	13,050	13,450	12,850	3,990	52,668,000
14/05/2018	13,050	-0.20 ▼	-1.53	13,250	13,500	12,650	3,040	39,672,000
13/05/2018	13,250	0.30 ▲	2.26	12,950	13,250	12,850	4,700	62,275,000
11/05/2018	13,250	0.30 ▲	2.26	12,950	13,250	12,850	4,700	62,275,000
10/05/2018	12,950	0.15 ▲	1.16	12,800	13,350	12,850	1,890	24,475,500
09/05/2018	12,800	-0.10 ▼	-0.78	12,900	12,950	12,650	26,360	337,408,000
08/05/2018	12,900	-0.55 ▼	-4.26	13,450	13,400	12,900	7,710	99,459,000
07/05/2018	13,450	-0.05 ▼	-0.37	13,500	13,450	13,150	1,030	13,853,500
05/05/2018	13,500	-0.10 ▼	-0.74	13,600	13,500	13,100	14,160	191,160,000
04/05/2018	13,500	-0.10 ▼	-0.74	13,600	13,500	13,100	14,160	191,160,000
03/05/2018	13,600	0.05 ▲	0.37	13,550	13,750	13,300	3,460	47,056,000
02/05/2018	13,550	0.05 ▲	0.37	13,500	13,950	12,750	5,410	73,305,500
29/04/2018	13,500	0.10 ▲	0.74	13,400	13,900	12,700	7,530	101,655,000
27/04/2018	13,500	0.10 ▲	0.74	13,400	13,900	12,700	7,530	101,655,000
26/04/2018	14,850	0.05 ▲	0.34	14,800	14,950	14,800	10,390	154,291,500
25/04/2018	14,800	0.10 ▲	0.68	14,700	14,800	14,700	270	3,996,000
24/04/2018	14,800	0.10 ▲	0.68	14,700	14,800	14,700	270	3,996,000
23/04/2018	14,700	-0.10 ▼	-0.68	14,800	14,900	14,700	1,640	24,108,000
20/04/2018	14,800	-0.20 ▼	-1.35	15,000	14,900	14,700	220	3,256,000
19/04/2018	15,000	-0.05 ▼	-0.33	15,000	15,000	14,750	21,980	329,700,000
18/04/2018	15,000	-0.30 ▼	-2.00	15,000	15,000	14,600	53,590	803,850,000
15/04/2018	15,000	-0.40 ▼	-2.67	15,400	15,500	14,450	27,460	411,900,000
13/04/2018	15,000	-0.40 ▼	-2.67	15,400	15,500	14,450	27,460	411,900,000
12/04/2018	15,400	0.45 ▲	2.92	14,950	15,900	15,000	13,930	214,522,000
11/04/2018	14,950	0.95 ▲	6.35	14,000	14,950	14,100	169,540	2,534,623,000
10/04/2018	14,000	0.05 ▲	0.36	14,000	14,050	13,900	56,320	788,480,000
09/04/2018	14,000	0.10 ▲	0.71	13,900	14,000	14,000	10	140,000
06/04/2018	13,900	-0.10 ▼	-0.72	14,000	13,900	13,700	12,530	174,167,000
05/04/2018	14,000	0.35 ▲	2.50	13,650	14,000	13,600	32,130	449,820,000
04/04/2018	13,650	0.15 ▲	1.10	13,500	13,800	13,650	11,770	160,660,500
03/04/2018	13,500	-0.35 ▼	-2.59	13,850	13,500	13,500	5,100	68,850,000
02/04/2018	13,850	0.10 ▲	0.72	13,750	13,900	13,700	5,230	72,435,500
30/03/2018	13,750	0.25 ▲	1.82	13,500	13,800	13,400	11,560	158,950,000
29/03/2018	13,500	-0.50 ▼	-3.70	14,000	13,950	13,450	5,810	78,435,000
28/03/2018	14,000	0.10 ▲	0.71	13,900	14,000	13,450	1,940	27,160,000
27/03/2018	13,900	0.20 ▲	1.44	13,700	13,900	13,500	28,050	389,895,000
26/03/2018	13,700	-0.10 ▼	-0.73	13,800	13,900	13,300	22,780	312,086,000
25/03/2018	13,800	0.05 ▲	0.36	13,750	13,800	13,300	4,370	60,306,000
23/03/2018	13,800	0.05 ▲	0.36	13,750	13,800	13,300	4,370	60,306,000
22/03/2018	13,750	-0.10 ▼	-0.73	13,850	13,750	13,500	5,010	68,887,500
21/03/2018	13,850	0.30 ▲	2.17	13,550	14,000	13,600	1,470	20,359,500
20/03/2018	13,550	-0.15 ▼	-1.11	13,550	13,550	13,350	7,120	96,476,000
19/03/2018	13,550	0.05 ▲	0.37	13,400	13,700	13,250	26,210	355,145,500
16/03/2018	13,400	-0.10 ▼	-0.75	13,500	13,850	13,250	27,690	371,046,000
15/03/2018	13,500	-0.15 ▼	-1.11	13,500	13,500	13,350	2,330	31,455,000
14/03/2018	13,500	-0.10 ▼	-0.74	13,600	13,600	13,300	6,860	92,610,000
13/03/2018	13,600	-0.20 ▼	-1.47	13,800	13,750	13,300	4,120	56,032,000
12/03/2018	13,800	0.30 ▲	2.17	13,500	13,700	13,200	2,080	28,704,000
09/03/2018	13,600	0.10 ▲	0.74	13,500	13,700	13,200	6,690	90,984,000
08/03/2018	13,500	0.15 ▲	1.11	13,350	13,650	13,500	1,010	13,635,000
07/03/2018	13,300	0.05 ▲	0.38	13,300	13,650	13,300	11,130	148,029,000
06/03/2018	13,300	-0.25 ▼	-1.88	13,550	13,700	13,250	9,980	132,734,000
05/03/2018	13,550	-0.05 ▼	-0.37	13,600	13,750	13,550	3,950	53,522,500
02/03/2018	13,700	0.15 ▲	1.09	13,550	13,700	13,400	12,190	167,003,000
01/03/2018	13,700	0.15 ▲	1.09	13,550	13,700	13,400	12,190	167,003,000
28/02/2018	13,550	0.05 ▲	0.37	13,500	13,700	13,350	19,150	259,482,500
27/02/2018	13,500	0.15 ▲	1.11	13,500	13,650	13,400	2,360	31,860,000
26/02/2018	13,500	0.05 ▲	0.37	13,450	13,500	13,350	23,070	311,445,000
23/02/2018	13,450	0.05 ▲	0.37	13,400	13,800	13,300	13,610	183,054,500
22/02/2018	13,400	-0.35 ▼	-2.61	13,750	13,800	13,400	840	11,256,000
21/02/2018	13,750	-0.05 ▼	-0.36	13,800	14,000	13,300	3,850	52,937,500
14/02/2018	13,800	0.05 ▲	0.36	13,750	13,950	13,300	7,550	104,190,000
13/02/2018	13,800	0.05 ▲	0.36	13,750	13,950	13,300	7,550	104,190,000
12/02/2018	13,750	-0.05 ▼	-0.36	13,800	13,950	13,500	8,650	118,937,500
09/02/2018	13,800	0.45 ▲	3.26	13,350	14,050	12,450	22,210	306,498,000
08/02/2018	13,350	-0.35 ▼	-2.62	13,700	13,650	13,000	13,240	176,754,000
07/02/2018	13,700	-0.25 ▼	-1.82	13,950	13,700	13,350	7,020	96,174,000
06/02/2018	13,700	-0.25 ▼	-1.82	13,950	0	0	1,310	17,947,000
05/02/2018	13,950	0.45 ▲	3.23	13,500	14,000	13,200	50,420	703,359,000
02/02/2018	13,500	0.10 ▲	0.74	13,400	14,150	13,400	54,780	739,530,000
01/02/2018	13,400	-0.10 ▼	-0.75	13,500	13,500	13,100	3,350	44,890,000
31/01/2018	13,500	0.05 ▲	0.37	13,450	14,250	13,450	17,360	234,360,000
30/01/2018	13,450	-0.05 ▼	-0.37	13,500	13,500	13,450	3,000	40,350,000
29/01/2018	13,500	-0.05 ▼	-0.37	13,500	13,850	13,050	3,650	49,275,000
26/01/2018	13,500	0.15 ▲	1.11	13,350	13,850	13,050	22,610	305,235,000
25/01/2018	13,350	0.35 ▲	2.62	13,350	13,850	13,200	14,150	188,902,500
24/01/2018	14,100	1.10 ▲	7.80	13,000	13,900	12,800	4,950	69,795,000
22/01/2018	13,400	0.35 ▲	2.61	13,000	13,900	12,800	7,030	94,202,000
19/01/2018	13,000	-0.10 ▼	-0.77	13,100	13,150	12,900	22,590	293,670,000
18/01/2018	13,100	-0.05 ▼	-0.38	13,150	13,250	12,850	26,190	343,089,000
17/01/2018	13,150	-0.35 ▼	-2.66	13,500	13,500	13,150	25,340	333,221,000
16/01/2018	13,500	-0.15 ▼	-1.11	13,650	13,500	13,500	780	10,530,000
15/01/2018	13,650	-0.10 ▼	-0.73	13,750	13,750	13,550	11,410	155,746,500
12/01/2018	13,750	-0.25 ▼	-1.82	14,000	14,000	13,700	4,810	66,137,500
11/01/2018	14,000	-0.40 ▼	-2.86	14,400	14,000	13,800	2,880	40,320,000
10/01/2018	14,400	0.20 ▲	1.39	14,200	14,400	13,600	18,090	260,496,000
09/01/2018	14,200	0.20 ▲	1.41	14,000	14,500	13,500	13,600	193,120,000
08/01/2018	14,000	0.20 ▲	1.43	13,800	14,000	14,000	20	280,000
05/01/2018	13,800	0.20 ▲	1.45	13,600	13,950	13,350	1,020	14,076,000
04/01/2018	13,600	0.05 ▲	0.37	13,550	13,900	13,500	3,440	46,784,000
03/01/2018	13,550	-0.45 ▼	-3.32	14,000	14,400	13,550	2,870	38,888,500
02/01/2018	14,000	-0.50 ▼	-3.57	14,000	14,000	13,500	2,890	40,460,000
01/01/2018	14,000	-0.15 ▼	-1.07	14,150	14,300	13,500	1,950	27,300,000
29/12/2017	14,000	-0.15 ▼	-1.07	14,150	14,300	13,500	1,950	27,300,000
28/12/2017	14,150	0.15 ▲	1.06	14,000	14,250	13,500	9,500	134,425,000
27/12/2017	14,000	-0.40 ▼	-2.86	14,400	14,500	13,400	10,250	143,500,000
26/12/2017	14,400	0.55 ▲	3.82	13,850	14,800	13,050	410	5,904,000
25/12/2017	13,850	0.40 ▲	2.89	13,450	13,850	13,500	380	5,263,000
24/12/2017	13,450	-0.05 ▼	-0.37	13,500	13,800	13,450	3,030	40,753,500
22/12/2017	13,450	-0.05 ▼	-0.37	13,500	13,800	13,450	3,030	40,753,500
21/12/2017	13,500	0.30 ▲	2.22	13,500	13,800	13,350	7,290	98,415,000
20/12/2017	13,500	-0.15 ▼	-1.11	13,650	13,500	13,200	30,010	405,135,000
19/12/2017	13,850	-0.25 ▼	-1.81	14,100	14,150	13,250	12,990	179,911,500
18/12/2017	14,150	0.05 ▲	0.35	14,100	14,150	13,250	3,060	43,299,000
17/12/2017	14,100	-0.20 ▼	-1.42	14,300	14,100	13,600	1,410	19,881,000
15/12/2017	14,000	-0.30 ▼	-2.14	14,300	14,000	14,000	100	1,400,000
14/12/2017	14,500	0.40 ▲	2.76	14,050	14,500	14,050	2,100	30,450,000
13/12/2017	14,050	-0.05 ▼	-0.36	14,100	14,100	13,600	5,740	80,647,000
12/12/2017	14,100	-0.10 ▼	-0.71	14,200	14,100	13,650	210	2,961,000
11/12/2017	13,650	-0.55 ▼	-4.03	14,200	13,650	13,650	100	1,365,000
10/12/2017	14,200	-0.50 ▼	-3.52	14,200	14,200	13,700	2,510	35,642,000
08/12/2017	14,200	-0.30 ▼	-2.11	14,500	14,200	14,000	2,210	31,382,000
07/12/2017	14,200	-0.30 ▼	-2.11	14,500	14,200	14,000	1,530	21,726,000
05/12/2017	14,150	-0.25 ▼	-1.74	14,400	14,400	13,700	2,680	37,922,000
04/12/2017	14,400	-0.10 ▼	-0.69	13,600	14,500	13,600	340	4,896,000
01/12/2017	14,500	0.00 ■■	0.00	14,200	14,500	14,200	6,820	98,890,000
30/11/2017	14,500	0.30 ▲	2.11	14,200	14,500	13,550	5,150	74,675,000
29/11/2017	14,200	0.20 ▲	1.43	14,000	14,200	14,000	1,490	21,158,000
28/11/2017	14,000	0.00 ■■	0.00	14,000	14,100	14,000	1,790	25,060,000
27/11/2017	14,000	-0.10 ▼	-0.71	14,100	14,300	13,550	6,360	89,040,000
24/11/2017	14,100	0.10 ▲	0.71	13,700	14,100	13,450	4,950	69,795,000
23/11/2017	14,000	0.10 ▲	0.72	14,000	14,200	13,650	2,010	28,140,000
22/11/2017	13,900	-0.10 ▼	-0.71	13,350	13,950	13,350	60	834,000
21/11/2017	14,000	0.00 ■■	0.00	13,700	14,000	13,700	2,590	36,260,000
20/11/2017	14,000	0.00 ■■	0.00	13,550	14,000	13,500	4,180	58,520,000
17/11/2017	14,000	-0.20 ▼	-1.41	14,200	14,250	13,550	2,320	32,480,000
16/11/2017	14,200	0.00 ■■	0.00	14,200	14,200	14,200	710	10,082,000
15/11/2017	14,200	0.20 ▲	1.43	14,000	14,200	14,000	14,130	200,646,000
14/11/2017	14,000	0.05 ▲	0.36	14,050	14,050	13,900	6,340	88,760,000
13/11/2017	13,950	-0.10 ▼	-0.71	14,000	14,000	13,550	5,640	78,678,000
10/11/2017	14,050	0.05 ▲	0.36	14,000	14,050	14,000	2,950	41,447,500
09/11/2017	14,000	0.05 ▲	0.36	14,000	14,050	13,850	11,750	164,500,000
08/11/2017	13,950	-0.15 ▼	-1.06	14,000	14,000	13,650	39,880	556,326,000
07/11/2017	14,100	0.55 ▲	4.06	13,900	14,100	13,550	55,800	786,780,000
06/11/2017	13,550	-0.35 ▼	-2.52	13,900	13,900	13,250	16,050	217,477,500
03/11/2017	13,900	0.20 ▲	1.46	13,600	13,900	13,600	23,240	323,036,000
02/11/2017	13,700	0.10 ▲	0.74	13,100	13,700	13,050	16,430	225,091,000
01/11/2017	13,600	0.05 ▲	0.37	13,550	13,600	13,550	1,970	26,792,000
31/10/2017	13,550	0.05 ▲	0.37	13,350	13,550	13,350	12,590	170,594,500
30/10/2017	13,500	0.05 ▲	0.37	13,500	13,550	13,300	62,860	848,610,000
27/10/2017	13,450	-0.05 ▼	-0.37	13,050	13,450	13,050	5,160	69,402,000
26/10/2017	13,500	0.00 ■■	0.00	13,100	13,500	12,950	11,980	161,730,000
25/10/2017	13,500	0.00 ■■	0.00	13,000	13,500	12,950	8,680	117,180,000
24/10/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,500	10	135,000
23/10/2017	13,500	-0.15 ▼	-1.10	13,500	13,500	13,500	1,660	22,410,000
20/10/2017	13,650	0.10 ▲	0.74	13,550	13,650	13,550	5,260	71,799,000
19/10/2017	13,550	0.00 ■■	0.00	13,050	13,550	13,050	2,810	38,075,500
18/10/2017	13,550	-0.05 ▼	-0.37	13,600	13,600	13,500	620	8,401,000
17/10/2017	13,600	0.15 ▲	1.12	13,500	13,700	13,400	15,680	213,248,000
16/10/2017	13,450	-0.10 ▼	-0.74	13,300	13,550	13,300	8,740	117,553,000
13/10/2017	13,550	0.05 ▲	0.37	13,500	13,550	13,250	68,650	930,207,500
12/10/2017	13,500	0.00 ■■	0.00	13,500	13,550	13,150	10,690	144,315,000
11/10/2017	13,500	0.05 ▲	0.37	13,500	13,550	13,500	22,930	309,555,000
10/10/2017	13,450	0.00 ■■	0.00	13,500	13,500	13,000	6,100	82,045,000
09/10/2017	13,450	-0.10 ▼	-0.74	13,550	13,550	13,000	5,030	67,653,500
06/10/2017	13,550	0.10 ▲	0.74	13,050	13,550	13,050	7,670	103,928,500
05/10/2017	13,450	-0.10 ▼	-0.74	13,550	13,550	13,050	1,950	26,227,500
04/10/2017	13,550	0.50 ▲	3.83	13,200	13,600	13,000	49,640	672,622,000
03/10/2017	13,050	-0.50 ▼	-3.69	13,550	13,550	13,050	27,300	356,265,000
02/10/2017	13,550	0.00 ■■	0.00	13,550	13,550	13,550	10	135,500
29/09/2017	13,550	0.00 ■■	0.00	13,550	13,550	13,550	50	677,500
28/09/2017	13,550	0.00 ■■	0.00	13,550	13,550	13,550	20	271,000
27/09/2017	13,550	0.05 ▲	0.37	13,450	13,550	13,450	22,020	298,371,000
26/09/2017	13,500	0.10 ▲	0.75	13,500	13,500	13,000	22,960	309,960,000
25/09/2017	13,400	-0.10 ▼	-0.74	13,400	13,400	13,350	1,020	13,668,000
22/09/2017	13,500	0.00 ■■	0.00	13,100	13,500	13,100	8,570	115,695,000
21/09/2017	13,500	-0.05 ▼	-0.37	13,500	13,500	13,500	2,000	27,000,000
20/09/2017	13,550	0.00 ■■	0.00	13,550	13,550	13,550	0	0
19/09/2017	13,550	0.10 ▲	0.74	13,500	13,550	12,900	4,200	56,910,000
18/09/2017	13,450	-0.05 ▼	-0.37	13,500	13,600	12,900	2,570	34,566,500
15/09/2017	13,500	0.00 ■■	0.00	13,050	13,500	13,050	6,830	92,205,000
14/09/2017	13,500	-0.10 ▼	-0.74	13,600	13,600	13,250	750	10,125,000
13/09/2017	13,600	0.05 ▲	0.37	12,950	13,600	12,950	25,170	342,312,000
12/09/2017	13,550	0.05 ▲	0.37	13,250	13,550	13,050	15,600	211,380,000
11/09/2017	13,500	-0.10 ▼	-0.74	13,550	13,600	13,500	2,930	39,555,000
08/09/2017	13,600	0.50 ▲	3.82	13,150	13,600	13,000	66,720	907,392,000
07/09/2017	13,100	-0.25 ▼	-1.87	13,400	13,500	13,100	5,380	70,478,000
06/09/2017	13,350	0.00 ■■	0.00	13,350	13,400	13,300	4,310	57,538,500
05/09/2017	13,350	0.55 ▲	4.30	13,300	13,350	12,800	40,860	545,481,000
01/09/2017	12,800	-0.50 ▼	-3.76	12,750	13,350	12,750	20,020	256,256,000
31/08/2017	13,300	0.50 ▲	3.91	13,150	13,300	13,150	850	11,305,000
30/08/2017	12,800	-0.10 ▼	-0.78	13,500	13,500	12,800	4,020	51,456,000
29/08/2017	12,900	-0.50 ▼	-3.73	12,900	13,350	12,850	13,270	171,183,000
28/08/2017	13,400	0.15 ▲	1.13	13,450	13,450	12,700	2,120	28,408,000
25/08/2017	13,250	0.35 ▲	2.71	13,450	13,500	12,800	45,190	598,767,500
24/08/2017	12,900	0.05 ▲	0.39	13,100	13,500	12,850	88,760	1,145,004,000
23/08/2017	12,850	-0.25 ▼	-1.91	13,150	13,150	12,850	6,430	82,625,500
22/08/2017	13,100	0.30 ▲	2.34	13,100	13,100	13,100	30	393,000
21/08/2017	12,800	-0.20 ▼	-1.54	12,800	13,250	12,750	40,270	515,456,000
18/08/2017	13,000	0.00 ■■	0.00	13,050	13,400	12,100	74,080	963,040,000
17/08/2017	13,000	-0.05 ▼	-0.38	13,350	13,400	13,000	32,440	421,720,000
16/08/2017	13,050	-0.35 ▼	-2.61	13,100	13,350	13,000	8,140	106,227,000
15/08/2017	13,400	0.40 ▲	3.08	12,950	13,500	12,950	6,180	82,812,000
14/08/2017	13,000	-0.15 ▼	-1.14	13,250	13,300	13,000	18,360	238,680,000
11/08/2017	13,150	-0.35 ▼	-2.59	13,450	13,450	13,150	6,300	82,845,000
10/08/2017	13,500	0.05 ▲	0.37	13,450	13,500	13,450	7,100	95,850,000
09/08/2017	13,450	0.05 ▲	0.37	12,600	13,450	12,600	3,330	44,788,500
08/08/2017	13,400	0.30 ▲	2.29	12,950	13,500	12,950	116,470	1,560,698,000
07/08/2017	13,100	-0.45 ▼	-3.32	13,100	13,100	13,100	10,770	141,087,000
04/08/2017	13,550	0.05 ▲	0.37	13,500	13,600	13,000	23,710	321,270,500
03/08/2017	13,500	0.05 ▲	0.37	13,400	13,500	13,000	32,210	434,835,000
02/08/2017	13,450	-0.05 ▼	-0.37	13,100	13,450	13,050	5,870	78,951,500
01/08/2017	13,500	-0.10 ▼	-0.74	12,950	13,600	12,950	16,190	218,565,000
31/07/2017	13,600	0.50 ▲	3.82	13,550	13,600	13,550	2,220	30,192,000
28/07/2017	13,100	-0.35 ▼	-2.60	13,600	13,600	13,100	2,010	26,331,000
27/07/2017	13,450	0.05 ▲	0.37	12,900	14,250	12,900	12,840	172,698,000
26/07/2017	13,400	-0.10 ▼	-0.74	13,400	13,400	12,900	5,960	79,864,000
25/07/2017	13,500	0.00 ■■	0.00	13,000	13,500	12,900	23,850	321,975,000
24/07/2017	13,500	0.05 ▲	0.37	13,450	13,550	13,450	3,340	45,090,000
21/07/2017	13,450	-0.05 ▼	-0.37	13,500	13,550	13,450	1,320	17,754,000
20/07/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,100	3,430	46,305,000
19/07/2017	13,500	0.00 ■■	0.00	13,050	13,500	13,050	470	6,345,000
18/07/2017	13,500	0.00 ■■	0.00	13,550	13,550	13,400	260	3,510,000
17/07/2017	13,500	0.40 ▲	3.05	13,450	13,550	13,100	7,680	103,680,000
14/07/2017	13,100	0.05 ▲	0.38	13,350	13,500	13,050	18,110	237,241,000
13/07/2017	13,050	-0.55 ▼	-4.04	13,200	13,300	12,950	36,600	477,630,000
12/07/2017	13,600	-0.05 ▼	-0.37	13,650	13,650	13,150	77,720	1,056,992,000
11/07/2017	13,650	0.00 ■■	0.00	13,250	13,650	13,250	6,210	84,766,500
10/07/2017	13,650	0.00 ■■	0.00	13,650	13,650	13,650	1,200	16,380,000
07/07/2017	13,650	-0.05 ▼	-0.36	13,500	13,700	13,400	36,350	496,177,500
06/07/2017	13,700	0.15 ▲	1.11	13,550	13,700	13,300	83,760	1,147,512,000
05/07/2017	13,550	0.25 ▲	1.88	13,300	13,550	13,050	73,250	992,537,500
04/07/2017	13,300	0.30 ▲	2.31	13,000	13,300	13,000	67,930	903,469,000
03/07/2017	13,000	-0.10 ▼	-0.76	12,850	13,000	12,850	3,510	45,630,000
30/06/2017	13,100	0.25 ▲	1.95	12,850	13,100	12,800	59,870	784,297,000
29/06/2017	12,850	-0.25 ▼	-1.91	12,950	13,200	12,850	76,970	989,064,500
28/06/2017	13,100	0.05 ▲	0.38	13,050	13,100	12,850	62,860	823,466,000
27/06/2017	13,050	0.05 ▲	0.38	12,800	13,150	12,800	37,430	488,461,500
26/06/2017	13,000	0.10 ▲	0.78	12,950	13,000	12,950	2,500	32,500,000
23/06/2017	12,900	-0.20 ▼	-1.53	12,900	13,000	12,900	10,850	139,965,000
22/06/2017	13,100	-0.05 ▼	-0.38	13,000	13,100	12,950	6,030	78,993,000
21/06/2017	13,150	0.00 ■■	0.00	13,150	13,150	13,150	25,910	340,716,500
20/06/2017	13,150	0.05 ▲	0.38	13,100	13,200	12,900	12,070	158,720,500
19/06/2017	13,100	0.25 ▲	1.95	12,650	13,100	12,650	25,800	337,980,000
16/06/2017	12,850	-0.35 ▼	-2.65	13,200	13,200	12,700	19,840	254,944,000
15/06/2017	13,200	0.25 ▲	1.93	12,650	13,300	12,650	88,980	1,174,536,000
14/06/2017	12,950	0.15 ▲	1.17	12,450	12,950	12,450	79,090	1,024,215,500
13/06/2017	12,800	-0.10 ▼	-0.78	12,550	12,800	12,500	56,920	728,576,000
12/06/2017	12,900	0.05 ▲	0.39	12,500	12,900	12,500	14,910	192,339,000
09/06/2017	12,850	0.15 ▲	1.18	12,700	12,900	12,600	26,300	337,955,000
08/06/2017	12,700	0.15 ▲	1.20	12,500	12,700	12,150	55,880	709,676,000
07/06/2017	12,550	0.10 ▲	0.80	12,150	12,600	12,150	79,050	992,077,500
06/06/2017	12,450	-0.05 ▼	-0.40	12,350	12,450	12,100	3,990	49,675,500
05/06/2017	12,500	0.15 ▲	1.21	12,050	12,500	12,050	64,500	806,250,000
02/06/2017	12,350	0.00 ■■	0.00	12,300	12,350	11,950	14,150	174,752,500
01/06/2017	12,350	-0.15 ▼	-1.20	12,450	12,450	12,050	26,640	329,004,000
31/05/2017	12,500	0.05 ▲	0.40	12,400	12,500	12,300	10,840	135,500,000
30/05/2017	12,450	-0.10 ▼	-0.80	12,550	12,550	12,150	16,270	202,561,500
29/05/2017	12,550	0.00 ■■	0.00	12,450	12,550	12,450	510	6,400,500
26/05/2017	12,550	-0.05 ▼	-0.40	12,550	12,550	12,300	5,280	66,264,000
25/05/2017	12,600	0.05 ▲	0.40	12,500	12,600	12,450	35,660	449,316,000
24/05/2017	12,550	0.35 ▲	2.87	12,200	12,550	12,200	137,110	1,720,730,500
23/05/2017	12,200	0.35 ▲	2.95	11,800	12,200	11,800	130,030	1,586,366,000
22/05/2017	11,850	-0.20 ▼	-1.66	12,000	12,100	11,750	25,730	304,900,500
19/05/2017	12,050	0.05 ▲	0.42	12,050	12,050	12,000	12,910	155,565,500
18/05/2017	12,000	-1.10 ▼	-8.40	11,800	12,000	11,800	37,080	444,960,000
17/05/2017	13,100	-0.05 ▼	-0.38	13,150	13,200	13,000	44,340	580,854,000
16/05/2017	13,150	0.20 ▲	1.54	13,050	13,200	12,950	47,230	621,074,500
15/05/2017	12,950	-0.15 ▼	-1.15	13,100	13,150	12,900	90,100	1,166,795,000
09/05/2017	13,050	0.35 ▲	2.76	12,700	13,200	12,600	63,280	825,804,000
08/05/2017	12,700	-0.10 ▼	-0.78	12,850	12,850	12,500	37,470	475,869,000
05/05/2017	12,800	-0.10 ▼	-0.78	12,800	12,800	12,800	110	1,408,000
04/05/2017	12,900	0.05 ▲	0.39	12,850	12,900	12,850	2,500	32,250,000
03/05/2017	12,850	0.05 ▲	0.39	12,500	12,850	12,300	11,840	152,144,000
28/04/2017	12,800	0.00 ■■	0.00	12,800	12,850	12,600	19,470	249,216,000
27/04/2017	12,800	0.15 ▲	1.19	12,500	12,800	12,200	11,340	145,152,000
26/04/2017	12,650	0.00 ■■	0.00	12,300	12,800	11,800	1,430	18,089,500
25/04/2017	12,650	0.05 ▲	0.40	12,600	12,650	12,600	90	1,138,500
24/04/2017	12,600	0.05 ▲	0.40	12,600	12,600	12,600	10	126,000
21/04/2017	12,550	-0.15 ▼	-1.18	12,550	12,550	12,250	2,020	25,351,000
20/04/2017	12,700	0.05 ▲	0.40	12,700	12,700	12,250	4,230	53,721,000
19/04/2017	12,650	0.10 ▲	0.80	12,500	12,650	12,500	25,900	327,635,000
18/04/2017	12,550	0.05 ▲	0.40	12,250	12,550	12,250	870	10,918,500
17/04/2017	12,500	-0.05 ▼	-0.40	12,500	12,500	12,200	2,560	32,000,000
14/04/2017	12,550	0.00 ■■	0.00	12,500	12,550	12,500	4,080	51,204,000
13/04/2017	12,550	0.20 ▲	1.62	12,350	12,550	12,350	52,980	664,899,000
12/04/2017	12,350	0.05 ▲	0.41	12,300	12,400	12,250	40,960	505,856,000
11/04/2017	12,300	0.10 ▲	0.82	12,200	12,300	12,050	4,160	51,168,000
10/04/2017	12,200	-0.05 ▼	-0.41	12,200	12,350	12,000	10,290	125,538,000
07/04/2017	12,250	0.00 ■■	0.00	12,000	12,250	12,000	8,810	107,922,500
05/04/2017	12,250	0.00 ■■	0.00	12,350	12,350	12,100	3,320	40,670,000
04/04/2017	12,250	0.05 ▲	0.41	12,250	12,400	12,050	3,480	42,630,000
03/04/2017	12,200	0.05 ▲	0.41	12,100	12,200	12,000	8,310	101,382,000
31/03/2017	12,150	0.00 ■■	0.00	12,050	12,150	11,950	21,900	266,085,000
30/03/2017	12,150	0.15 ▲	1.25	11,900	12,500	11,900	9,860	119,799,000
29/03/2017	12,000	0.00 ■■	0.00	12,200	12,200	11,700	9,250	111,000,000
28/03/2017	12,000	0.05 ▲	0.42	12,000	12,000	11,900	4,820	57,840,000
27/03/2017	11,950	-0.05 ▼	-0.42	12,400	12,400	11,950	3,110	37,164,500
24/03/2017	12,000	0.05 ▲	0.42	11,950	12,500	11,950	15,670	188,040,000
23/03/2017	11,950	-0.05 ▼	-0.42	11,950	12,100	11,900	10,190	121,770,500
22/03/2017	12,000	0.05 ▲	0.42	12,000	12,150	11,850	6,160	73,920,000
21/03/2017	11,950	0.00 ■■	0.00	12,100	12,100	11,900	16,540	197,653,000
20/03/2017	11,950	-0.05 ▼	-0.42	11,900	12,250	11,900	19,500	233,025,000
17/03/2017	12,000	0.00 ■■	0.00	12,000	12,500	11,900	29,530	354,360,000
16/03/2017	12,000	0.00 ■■	0.00	12,100	12,300	11,700	48,230	578,760,000
15/03/2017	12,000	0.05 ▲	0.42	11,950	12,000	11,750	25,350	304,200,000
14/03/2017	11,950	0.05 ▲	0.42	12,150	12,150	11,700	73,180	874,501,000
13/03/2017	11,900	0.10 ▲	0.85	11,850	12,300	11,750	14,010	166,719,000
10/03/2017	11,800	0.05 ▲	0.43	11,650	11,950	11,650	32,320	381,376,000
09/03/2017	11,750	0.05 ▲	0.43	11,600	12,000	11,600	14,640	172,020,000
08/03/2017	11,700	-0.70 ▼	-5.65	12,300	12,450	11,600	69,520	813,384,000
07/03/2017	12,400	0.00 ■■	0.00	12,450	12,450	11,900	6,730	83,452,000
06/03/2017	12,400	0.05 ▲	0.40	12,400	12,450	11,950	25,550	316,820,000
03/03/2017	12,350	0.10 ▲	0.82	12,200	12,350	12,200	2,480	30,628,000
02/03/2017	12,250	0.25 ▲	2.08	11,900	12,300	11,900	12,110	148,347,500
01/03/2017	12,000	-0.30 ▼	-2.44	12,000	12,200	11,800	45,490	545,880,000
28/02/2017	12,300	0.00 ■■	0.00	12,300	12,400	12,200	7,390	90,897,000
27/02/2017	12,300	0.20 ▲	1.65	12,300	12,300	11,900	4,860	59,778,000
24/02/2017	12,100	-0.40 ▼	-3.20	12,500	12,500	12,100	19,490	235,829,000
23/02/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,450	3,050	38,125,000
22/02/2017	12,500	-0.25 ▼	-1.96	12,100	12,700	12,100	21,100	263,750,000
21/02/2017	12,750	0.40 ▲	3.24	12,150	13,000	12,000	37,930	483,607,500
20/02/2017	12,350	-0.05 ▼	-0.40	12,000	12,500	11,950	32,320	399,152,000
17/02/2017	12,400	-0.15 ▼	-1.20	12,000	12,450	11,900	21,750	269,700,000
16/02/2017	12,550	0.10 ▲	0.80	12,100	12,550	12,100	40,600	509,530,000
15/02/2017	12,450	-0.25 ▼	-1.97	12,500	12,500	12,250	4,770	59,386,500
14/02/2017	12,700	0.10 ▲	0.79	12,600	12,700	12,100	11,240	142,748,000
13/02/2017	12,600	0.70 ▲	5.88	11,800	12,600	11,800	46,090	580,734,000
10/02/2017	11,900	0.00 ■■	0.00	11,900	12,000	11,850	2,520	29,988,000
09/02/2017	11,900	0.20 ▲	1.71	11,700	12,000	11,500	15,940	189,686,000
08/02/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,650	7,900	92,430,000
07/02/2017	11,700	0.00 ■■	0.00	11,700	11,750	11,650	5,090	59,553,000
06/02/2017	11,700	-0.10 ▼	-0.85	11,800	11,800	11,650	18,590	217,503,000
03/02/2017	11,800	0.15 ▲	1.29	11,600	11,800	11,500	13,780	162,604,000
02/02/2017	11,650	0.15 ▲	1.30	11,600	11,800	11,550	4,290	49,978,500
25/01/2017	11,500	0.20 ▲	1.77	11,500	11,900	11,400	13,820	158,930,000
24/01/2017	11,300	0.05 ▲	0.44	11,300	11,600	11,200	8,950	101,135,000
23/01/2017	11,250	-0.05 ▼	-0.44	11,250	11,300	11,100	9,910	111,487,500
20/01/2017	11,300	0.05 ▲	0.44	11,250	11,300	11,200	13,200	149,160,000
19/01/2017	11,250	-0.05 ▼	-0.44	11,150	11,250	11,150	22,180	249,525,000
18/01/2017	11,300	0.05 ▲	0.44	11,150	11,300	11,000	25,790	291,427,000
17/01/2017	11,250	0.05 ▲	0.45	11,150	11,250	11,150	12,700	142,875,000
16/01/2017	11,200	0.05 ▲	0.45	11,200	11,200	11,150	5,100	57,120,000
13/01/2017	11,150	0.00 ■■	0.00	11,150	11,150	11,150	33,290	371,183,500
12/01/2017	11,150	0.00 ■■	0.00	11,050	11,300	11,050	14,370	160,225,500
11/01/2017	11,150	-0.25 ▼	-2.19	11,300	11,300	11,100	10,820	120,643,000
10/01/2017	11,400	0.20 ▲	1.79	11,150	11,400	11,000	36,550	416,670,000
09/01/2017	11,200	0.10 ▲	0.90	11,150	11,200	11,000	3,700	41,440,000
06/01/2017	11,100	-0.20 ▼	-1.77	11,250	11,350	11,100	6,110	67,821,000
05/01/2017	11,300	0.20 ▲	1.80	11,150	11,400	11,150	46,600	526,580,000
04/01/2017	11,100	0.10 ▲	0.91	10,700	11,300	10,700	94,360	1,047,396,000
03/01/2017	11,000	0.15 ▲	1.38	10,900	11,050	10,800	10,530	115,830,000
30/12/2016	10,850	0.25 ▲	2.36	10,700	11,200	10,400	60,780	659,463,000
29/12/2016	10,600	-0.70 ▼	-6.19	11,400	11,900	10,600	221,740	2,350,444,000
28/12/2016	11,300	0.10 ▲	0.89	11,250	11,350	11,200	52,900	597,770,000
27/12/2016	11,200	-0.10 ▼	-0.88	11,150	11,450	11,150	43,630	488,656,000
26/12/2016	11,300	-0.25 ▼	-2.16	11,500	11,500	11,200	29,370	331,881,000
23/12/2016	11,550	-0.05 ▼	-0.43	11,950	11,950	11,400	6,480	74,844,000
22/12/2016	11,600	0.00 ■■	0.00	11,550	11,750	11,400	13,230	153,468,000
21/12/2016	11,600	0.05 ▲	0.43	11,550	11,600	11,450	20,510	237,916,000
20/12/2016	11,550	0.05 ▲	0.43	11,600	12,200	11,500	46,450	536,497,500
19/12/2016	11,500	0.00 ■■	0.00	11,600	11,600	11,450	56,830	653,545,000
16/12/2016	11,500	-0.25 ▼	-2.13	11,650	11,650	11,400	98,240	1,129,760,000
15/12/2016	11,750	0.00 ■■	0.00	11,850	11,900	11,500	27,590	324,182,500
14/12/2016	11,750	0.00 ■■	0.00	12,050	12,050	11,750	7,310	85,892,500
13/12/2016	11,750	-0.45 ▼	-3.69	12,550	12,600	11,750	3,570	41,947,500
12/12/2016	12,200	0.45 ▲	3.83	12,200	12,200	11,750	8,550	104,310,000
09/12/2016	11,750	-0.85 ▼	-6.75	12,500	12,700	11,750	240,050	2,820,587,500
08/12/2016	12,600	0.10 ▲	0.80	12,500	12,700	12,400	2,450	30,870,000
07/12/2016	12,500	0.00 ■■	0.00	12,600	12,600	12,450	9,010	112,625,000
06/12/2016	12,500	0.00 ■■	0.00	12,550	12,750	12,400	35,370	442,125,000
05/12/2016	12,500	-0.30 ▼	-2.34	12,800	12,800	12,500	15,520	194,000,000
02/12/2016	12,800	-0.10 ▼	-0.78	12,650	12,900	12,650	25,840	330,752,000
01/12/2016	12,900	-0.10 ▼	-0.77	12,950	12,950	12,650	7,600	98,040,000
30/11/2016	13,000	0.50 ▲	4.00	12,600	13,000	12,450	16,950	220,350,000
29/11/2016	12,500	-0.30 ▼	-2.34	12,800	12,800	12,450	29,930	374,125,000
28/11/2016	12,800	-0.15 ▼	-1.16	12,800	12,800	12,600	11,210	143,488,000
25/11/2016	12,950	0.05 ▲	0.39	12,600	12,950	12,600	7,600	98,420,000
24/11/2016	12,900	0.30 ▲	2.38	12,650	12,900	12,650	9,500	122,550,000
23/11/2016	12,600	0.10 ▲	0.80	12,550	12,650	12,350	86,670	1,092,042,000
22/11/2016	12,500	-0.20 ▼	-1.57	12,700	12,750	12,500	58,210	727,625,000
21/11/2016	12,700	0.00 ■■	0.00	12,700	12,900	12,650	17,110	217,297,000
18/11/2016	12,700	0.00 ■■	0.00	12,750	12,900	12,600	14,580	185,166,000
17/11/2016	12,700	-0.10 ▼	-0.78	12,850	12,900	12,600	39,690	504,063,000
16/11/2016	12,800	0.05 ▲	0.39	12,650	12,950	12,650	13,460	172,288,000
15/11/2016	12,750	-0.35 ▼	-2.67	12,900	13,200	12,700	80,950	1,032,112,500
14/11/2016	13,100	0.00 ■■	0.00	13,100	13,100	12,850	34,830	456,273,000
11/11/2016	13,100	-0.10 ▼	-0.76	13,100	13,300	13,100	16,940	221,914,000
10/11/2016	13,200	-0.20 ▼	-1.49	13,100	13,300	13,100	15,990	211,068,000
09/11/2016	13,400	0.20 ▲	1.52	13,200	13,400	13,200	3,120	41,808,000
08/11/2016	13,200	0.00 ■■	0.00	13,300	13,400	13,150	75,350	994,620,000
07/11/2016	13,200	0.00 ■■	0.00	13,050	13,400	13,050	103,750	1,369,500,000
04/11/2016	13,200	0.10 ▲	0.76	13,200	13,200	13,100	7,970	105,204,000
03/11/2016	13,100	-0.15 ▼	-1.13	13,050	13,250	12,900	38,210	500,551,000
02/11/2016	13,250	-0.10 ▼	-0.75	13,100	13,350	13,000	22,480	297,860,000
01/11/2016	13,350	0.15 ▲	1.14	13,400	13,400	13,000	13,880	185,298,000
31/10/2016	13,200	0.15 ▲	1.15	13,050	13,400	13,000	8,550	112,860,000
28/10/2016	13,050	-0.15 ▼	-1.14	13,100	13,350	13,000	16,850	219,892,500
27/10/2016	13,200	0.15 ▲	1.15	13,450	13,450	13,150	3,510	46,332,000
26/10/2016	13,050	-0.25 ▼	-1.88	13,050	13,050	13,050	2,910	37,975,500
25/10/2016	13,300	0.00 ■■	0.00	13,550	13,550	13,100	3,240	43,092,000
24/10/2016	13,300	0.00 ■■	0.00	13,500	13,600	13,200	8,470	112,651,000
21/10/2016	13,300	0.15 ▲	1.14	13,500	13,500	13,200	14,370	191,121,000
20/10/2016	13,150	-0.20 ▼	-1.50	13,050	13,400	13,000	7,030	92,444,500
19/10/2016	13,350	0.05 ▲	0.38	13,400	13,400	13,250	6,150	82,102,500
18/10/2016	13,300	0.30 ▲	2.31	13,500	13,500	13,100	8,690	115,577,000
17/10/2016	13,000	-0.05 ▼	-0.38	13,100	13,300	13,000	24,180	314,340,000
14/10/2016	13,050	-0.25 ▼	-1.88	13,000	13,400	13,000	14,810	193,270,500
13/10/2016	13,300	0.20 ▲	1.53	13,200	13,400	13,000	10,620	141,246,000
12/10/2016	13,100	0.05 ▲	0.38	13,350	13,400	13,050	18,180	238,158,000
11/10/2016	13,050	0.05 ▲	0.38	13,050	13,400	13,050	36,200	472,410,000
10/10/2016	13,000	-0.30 ▼	-2.26	13,400	13,500	13,000	22,260	289,380,000
07/10/2016	13,300	-0.10 ▼	-0.75	13,350	13,500	13,300	25,420	338,086,000
06/10/2016	13,400	0.00 ■■	0.00	13,350	13,400	13,200	5,690	76,246,000
05/10/2016	13,400	-0.20 ▼	-1.47	13,150	13,450	13,150	10,330	138,422,000
04/10/2016	13,600	0.30 ▲	2.26	13,350	13,600	13,200	44,040	598,944,000
03/10/2016	13,300	0.05 ▲	0.38	13,350	13,350	13,000	16,840	223,972,000
30/09/2016	13,250	-0.35 ▼	-2.57	13,300	13,500	13,250	11,700	155,025,000
29/09/2016	13,600	0.50 ▲	3.82	13,000	13,600	12,900	43,160	586,976,000
28/09/2016	13,100	-0.30 ▼	-2.24	13,200	13,200	13,100	22,530	295,143,000
27/09/2016	13,400	0.20 ▲	1.52	13,200	13,500	13,000	48,620	651,508,000
26/09/2016	13,200	-0.40 ▼	-2.94	13,500	13,500	13,200	6,910	91,212,000
23/09/2016	13,600	0.10 ▲	0.74	13,400	13,600	13,400	12,930	175,848,000
22/09/2016	13,500	-0.10 ▼	-0.74	13,600	13,700	13,400	38,720	522,720,000
21/09/2016	13,600	0.20 ▲	1.49	13,400	14,000	13,400	213,830	2,908,088,000
20/09/2016	13,400	0.00 ■■	0.00	13,300	13,600	13,300	32,880	440,592,000
19/09/2016	13,400	0.00 ■■	0.00	13,500	13,500	13,300	11,000	147,400,000
16/09/2016	13,400	-0.20 ▼	-1.47	13,400	13,600	13,400	20,440	273,896,000
15/09/2016	13,600	-0.10 ▼	-0.73	13,500	13,600	13,400	20,980	285,328,000
14/09/2016	13,700	0.10 ▲	0.74	13,500	13,700	13,400	14,230	194,951,000
13/09/2016	13,600	0.00 ■■	0.00	13,650	13,650	13,500	35,460	482,256,000
12/09/2016	13,600	-0.10 ▼	-0.73	13,700	13,800	13,400	52,020	707,472,000
09/09/2016	13,700	0.10 ▲	0.74	13,700	13,700	13,500	75,440	1,033,528,000
08/09/2016	13,600	0.00 ■■	0.00	13,500	13,600	13,400	67,880	923,168,000
07/09/2016	13,600	-0.10 ▼	-0.73	13,600	13,700	13,600	57,070	776,152,000
06/09/2016	13,700	0.10 ▲	0.74	13,600	13,700	13,600	34,380	471,006,000
05/09/2016	13,600	-0.10 ▼	-0.73	13,600	13,600	13,600	7,000	95,200,000
01/09/2016	13,700	0.10 ▲	0.74	13,500	13,700	13,400	1,780	24,386,000
31/08/2016	13,600	0.00 ■■	0.00	13,500	13,600	13,500	55,550	755,480,000
30/08/2016	13,600	0.00 ■■	0.00	13,500	13,600	13,500	59,510	809,336,000
29/08/2016	13,600	0.00 ■■	0.00	13,500	13,700	13,500	47,220	642,192,000
26/08/2016	13,600	-0.20 ▼	-1.45	13,800	13,800	13,600	100,470	1,366,392,000
25/08/2016	13,800	0.00 ■■	0.00	13,600	13,800	13,600	9,010	124,338,000
24/08/2016	13,800	0.40 ▲	2.99	13,400	13,800	13,400	83,180	1,147,884,000
23/08/2016	13,400	-0.10 ▼	-0.74	13,100	13,400	13,100	5,270	70,618,000
22/08/2016	13,500	-0.10 ▼	-0.74	13,500	13,600	13,000	86,950	1,173,825,000
19/08/2016	13,600	0.00 ■■	0.00	13,500	13,700	13,000	79,410	1,079,976,000
18/08/2016	13,600	0.20 ▲	1.49	13,400	13,700	13,400	28,570	388,552,000
17/08/2016	13,400	0.10 ▲	0.75	13,200	13,400	13,100	95,290	1,276,886,000
16/08/2016	13,300	-0.10 ▼	-0.75	13,300	13,300	13,100	45,530	605,549,000
15/08/2016	13,400	0.10 ▲	0.75	13,200	13,500	13,200	22,510	301,634,000
12/08/2016	13,300	0.00 ■■	0.00	13,200	13,400	13,200	49,190	654,227,000
11/08/2016	13,300	-0.20 ▼	-1.48	13,200	13,300	13,100	8,370	111,321,000
10/08/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,100	17,070	230,445,000
09/08/2016	13,500	0.30 ▲	2.27	13,200	13,500	13,200	117,670	1,588,545,000
08/08/2016	13,200	0.10 ▲	0.76	13,000	13,200	13,000	3,950	52,140,000
05/08/2016	13,100	0.10 ▲	0.77	13,000	13,100	12,900	47,150	617,665,000
04/08/2016	13,000	-0.10 ▼	-0.76	13,100	13,200	13,000	13,120	170,560,000
03/08/2016	13,100	0.10 ▲	0.77	12,900	13,200	12,800	101,680	1,332,008,000
02/08/2016	13,000	-0.60 ▼	-4.41	13,600	13,700	12,800	173,110	2,250,430,000
01/08/2016	13,600	-0.20 ▼	-1.45	13,900	13,900	13,600	7,490	101,864,000
29/07/2016	13,800	-0.10 ▼	-0.72	13,900	14,100	13,700	57,540	794,052,000
28/07/2016	13,900	0.20 ▲	1.46	14,000	14,000	13,700	30,490	423,811,000
27/07/2016	13,700	-0.20 ▼	-1.44	14,000	14,000	13,700	11,760	161,112,000
26/07/2016	13,900	0.40 ▲	2.96	13,500	13,900	13,500	70,560	980,784,000
25/07/2016	13,500	0.00 ■■	0.00	13,500	14,000	13,500	10,160	137,160,000
22/07/2016	13,500	-0.40 ▼	-2.88	14,000	14,000	13,500	15,430	208,305,000
21/07/2016	13,900	-0.50 ▼	-3.47	14,300	14,300	13,900	51,980	722,522,000
20/07/2016	14,400	0.00 ■■	0.00	14,400	14,400	14,000	16,930	243,792,000
19/07/2016	14,400	-0.20 ▼	-1.37	14,600	14,600	14,100	15,700	226,080,000
18/07/2016	14,600	0.30 ▲	2.10	14,300	14,700	14,300	111,510	1,628,046,000
15/07/2016	14,300	-0.10 ▼	-0.69	14,100	14,600	14,100	27,260	389,818,000
14/07/2016	14,400	0.00 ■■	0.00	14,400	14,700	13,800	112,600	1,621,440,000
13/07/2016	14,400	0.10 ▲	0.70	14,300	14,800	14,300	127,140	1,830,816,000
12/07/2016	14,300	-0.20 ▼	-1.38	14,500	14,500	14,000	35,760	511,368,000
11/07/2016	14,500	0.80 ▲	5.84	13,700	14,600	13,700	533,540	7,736,330,000
08/07/2016	13,700	0.20 ▲	1.48	13,600	13,700	13,400	36,720	503,064,000
07/07/2016	13,500	-0.10 ▼	-0.74	13,700	13,800	13,500	54,320	733,320,000
06/07/2016	13,600	-0.10 ▼	-0.73	13,600	14,000	13,600	66,630	906,168,000
05/07/2016	13,700	-0.20 ▼	-1.44	14,000	14,000	13,500	176,410	2,416,817,000
04/07/2016	13,900	0.10 ▲	0.72	13,900	14,000	13,800	7,310	101,609,000
01/07/2016	13,800	-0.40 ▼	-2.82	14,000	14,200	13,600	52,000	717,600,000
30/06/2016	14,200	0.30 ▲	2.16	14,000	14,200	13,900	116,500	1,654,300,000
29/06/2016	13,900	0.10 ▲	0.72	13,900	13,900	13,800	8,090	112,451,000
28/06/2016	13,800	0.10 ▲	0.73	13,600	13,800	13,600	36,140	498,732,000
27/06/2016	13,700	0.00 ■■	0.00	13,800	14,000	13,500	23,700	324,690,000
24/06/2016	13,700	-0.20 ▼	-1.44	13,900	14,100	13,300	91,480	1,253,276,000
23/06/2016	13,900	-0.30 ▼	-2.11	13,900	14,100	13,800	94,150	1,308,685,000
22/06/2016	14,200	0.30 ▲	2.16	13,800	14,200	13,700	23,810	338,102,000
21/06/2016	13,900	0.00 ■■	0.00	13,700	13,900	13,500	35,480	493,172,000
20/06/2016	13,900	0.00 ■■	0.00	13,900	13,900	13,600	29,340	407,826,000
17/06/2016	13,900	-0.30 ▼	-2.11	14,000	14,100	13,700	23,510	326,789,000
16/06/2016	14,200	0.40 ▲	2.90	13,900	14,200	13,600	18,380	260,996,000
15/06/2016	13,800	0.10 ▲	0.73	13,800	14,000	13,800	18,120	250,056,000
14/06/2016	14,900	0.00 ■■	0.00	14,900	15,000	14,900	54,410	810,709,000
13/06/2016	14,900	-0.10 ▼	-0.67	14,700	15,000	14,700	37,720	562,028,000
10/06/2016	15,000	-0.10 ▼	-0.66	15,000	15,100	14,900	95,050	1,425,750,000
09/06/2016	15,100	0.00 ■■	0.00	15,100	15,100	15,000	39,780	600,678,000
08/06/2016	15,100	-0.10 ▼	-0.66	15,100	15,200	15,100	24,530	370,403,000
07/06/2016	15,200	0.30 ▲	2.01	15,000	15,300	14,900	123,940	1,883,888,000
06/06/2016	14,900	0.30 ▲	2.05	14,700	14,900	14,600	93,240	1,389,276,000
03/06/2016	14,600	0.00 ■■	0.00	14,500	14,600	14,400	24,310	354,926,000
02/06/2016	14,600	0.10 ▲	0.69	14,400	14,700	14,400	6,850	100,010,000
01/06/2016	14,500	0.20 ▲	1.40	14,300	14,500	14,200	16,210	235,045,000
31/05/2016	14,300	0.00 ■■	0.00	14,200	14,400	14,100	33,790	483,197,000
30/05/2016	14,300	-0.20 ▼	-1.38	14,500	14,500	14,200	14,210	203,203,000
27/05/2016	14,500	0.10 ▲	0.69	14,400	14,500	14,200	3,740	54,230,000
26/05/2016	14,400	0.30 ▲	2.13	13,900	14,500	13,900	36,460	525,024,000
25/05/2016	14,100	-0.10 ▼	-0.70	14,300	14,400	14,000	90,600	1,277,460,000
24/05/2016	14,200	-0.50 ▼	-3.40	14,700	14,800	14,200	153,310	2,177,002,000
23/05/2016	14,700	0.00 ■■	0.00	14,400	14,800	14,300	23,820	350,154,000
20/05/2016	14,700	-0.10 ▼	-0.68	14,800	14,800	14,600	9,070	133,329,000
19/05/2016	14,800	0.10 ▲	0.68	14,700	14,800	14,700	3,030	44,844,000
18/05/2016	14,700	0.20 ▲	1.38	14,500	14,700	14,500	55,690	818,643,000
17/05/2016	14,500	-0.20 ▼	-1.36	14,800	14,800	14,500	103,640	1,502,780,000
16/05/2016	14,700	-0.20 ▼	-1.34	14,900	15,000	14,600	53,640	788,508,000
13/05/2016	14,900	0.10 ▲	0.68	14,700	14,900	14,700	146,500	2,182,850,000
12/05/2016	14,800	0.20 ▲	1.37	14,500	14,800	14,500	46,760	692,048,000
11/05/2016	14,600	-0.50 ▼	-3.31	15,100	15,100	14,300	80,510	1,175,446,000
10/05/2016	15,100	-0.20 ▼	-1.31	15,300	15,300	15,000	21,770	328,727,000
09/05/2016	15,300	0.00 ■■	0.00	15,300	15,400	15,100	55,490	848,997,000
06/05/2016	15,300	0.10 ▲	0.66	15,200	15,500	15,100	85,940	1,314,882,000
05/05/2016	15,200	0.20 ▲	1.33	15,000	15,200	14,900	91,330	1,388,216,000
04/05/2016	15,000	0.30 ▲	2.04	14,600	15,000	14,600	116,430	1,746,450,000
29/04/2016	14,700	0.30 ▲	2.08	14,600	14,700	14,300	56,410	829,227,000
28/04/2016	14,400	0.10 ▲	0.70	14,300	14,400	14,100	107,070	1,541,808,000
27/04/2016	14,300	0.20 ▲	1.42	14,200	14,400	14,100	84,810	1,212,783,000
26/04/2016	14,100	0.00 ■■	0.00	14,100	14,200	13,900	106,350	1,499,535,000
25/04/2016	14,100	0.10 ▲	0.71	14,100	14,200	14,000	44,020	620,682,000
22/04/2016	14,000	-0.30 ▼	-2.10	14,300	14,400	14,000	54,390	761,460,000
21/04/2016	14,300	0.10 ▲	0.70	14,300	14,300	14,000	38,860	555,698,000
20/04/2016	14,200	0.10 ▲	0.71	14,200	14,700	14,200	60,890	864,638,000
19/04/2016	14,100	-0.10 ▼	-0.70	14,300	14,500	14,000	69,350	977,835,000
15/04/2016	14,200	-0.10 ▼	-0.70	14,400	14,400	14,100	27,850	395,470,000
14/04/2016	14,300	0.00 ■■	0.00	14,300	14,500	14,300	4,550	65,065,000
13/04/2016	14,300	-0.20 ▼	-1.38	14,400	14,500	14,200	22,890	327,327,000
12/04/2016	14,500	0.00 ■■	0.00	14,400	14,600	14,300	4,680	67,860,000
11/04/2016	14,500	-0.10 ▼	-0.68	14,500	14,600	14,000	29,720	430,940,000
08/04/2016	14,600	0.00 ■■	0.00	14,700	14,700	14,400	4,230	61,758,000
07/04/2016	14,600	0.20 ▲	1.39	14,500	14,600	14,100	12,990	189,654,000
06/04/2016	14,400	0.00 ■■	0.00	14,500	14,500	14,200	4,110	59,184,000
05/04/2016	14,400	0.10 ▲	0.70	14,200	14,500	14,100	11,720	168,768,000
04/04/2016	14,300	0.10 ▲	0.70	14,200	14,400	14,100	35,920	513,656,000
01/04/2016	14,200	0.10 ▲	0.71	14,000	14,200	13,900	3,150	44,730,000
31/03/2016	14,100	0.20 ▲	1.44	14,100	14,100	13,800	42,690	601,929,000
30/03/2016	13,900	-0.10 ▼	-0.71	14,100	14,200	13,700	28,700	398,930,000
29/03/2016	14,000	0.00 ■■	0.00	14,000	14,100	13,900	86,400	1,209,600,000
28/03/2016	14,000	0.00 ■■	0.00	14,100	14,400	13,900	26,640	372,960,000
25/03/2016	14,000	0.00 ■■	0.00	14,000	14,100	13,900	54,660	765,240,000
24/03/2016	14,000	-0.40 ▼	-2.78	14,200	14,400	14,000	57,970	811,580,000
23/03/2016	14,400	0.10 ▲	0.70	14,300	14,500	14,100	23,540	338,976,000
22/03/2016	14,300	-0.30 ▼	-2.05	14,600	14,600	14,300	5,800	82,940,000
21/03/2016	14,600	0.10 ▲	0.69	14,600	14,600	14,400	5,460	79,716,000
18/03/2016	14,500	0.10 ▲	0.69	14,500	15,000	14,400	24,670	357,715,000
17/03/2016	14,400	0.20 ▲	1.41	14,200	14,400	14,200	92,510	1,332,144,000
16/03/2016	14,200	-0.20 ▼	-1.39	14,300	14,600	14,000	49,310	700,202,000
15/03/2016	14,400	-0.30 ▼	-2.04	14,700	15,100	14,300	131,430	1,892,592,000
14/03/2016	14,700	0.30 ▲	2.08	14,500	14,800	14,500	45,530	669,291,000
11/03/2016	14,400	0.90 ▲	6.67	13,900	14,400	13,600	197,810	2,848,464,000
10/03/2016	13,500	0.20 ▲	1.50	13,300	13,700	13,300	148,330	2,002,455,000
09/03/2016	13,300	0.20 ▲	1.53	13,400	13,400	13,200	12,880	171,304,000
08/03/2016	13,100	-0.30 ▼	-2.24	13,400	13,500	13,100	54,500	713,950,000
07/03/2016	13,400	0.00 ■■	0.00	13,500	13,700	13,300	62,020	831,068,000
04/03/2016	13,400	-0.20 ▼	-1.47	13,600	13,700	13,200	74,590	999,506,000
03/03/2016	13,600	0.00 ■■	0.00	13,700	13,900	13,500	33,030	449,208,000
02/03/2016	13,600	0.00 ■■	0.00	13,700	13,900	13,600	86,650	1,178,440,000
01/03/2016	13,600	-0.40 ▼	-2.86	13,900	13,900	13,600	33,640	457,504,000
29/02/2016	14,000	-0.10 ▼	-0.71	14,000	14,000	13,700	45,740	640,360,000
26/02/2016	14,100	0.20 ▲	1.44	13,900	14,100	13,800	18,780	264,798,000
25/02/2016	13,900	0.30 ▲	2.21	13,700	14,100	13,600	45,790	636,481,000
24/02/2016	13,600	-0.40 ▼	-2.86	14,100	14,400	13,600	99,430	1,352,248,000
23/02/2016	14,000	-0.60 ▼	-4.11	14,600	14,700	13,900	125,870	1,762,180,000
22/02/2016	14,600	-0.10 ▼	-0.68	14,700	14,700	13,900	14,220	207,612,000
19/02/2016	14,700	-0.10 ▼	-0.68	14,800	14,800	14,500	27,700	407,190,000
18/02/2016	14,800	0.10 ▲	0.68	14,700	14,800	14,500	33,260	492,248,000
17/02/2016	14,700	0.20 ▲	1.38	14,600	14,800	14,500	58,890	865,683,000
16/02/2016	14,500	-0.30 ▼	-2.03	14,600	14,700	14,500	39,120	567,240,000
15/02/2016	14,800	0.20 ▲	1.37	14,800	14,800	14,500	9,650	142,820,000
05/02/2016	14,600	0.50 ▲	3.55	14,100	14,700	14,100	59,170	863,882,000
04/02/2016	14,100	-0.30 ▼	-2.08	14,300	14,600	14,100	6,820	96,162,000
03/02/2016	14,400	0.10 ▲	0.70	14,000	14,400	14,000	25,910	373,104,000
02/02/2016	14,300	0.30 ▲	2.14	13,900	14,300	13,800	22,900	327,470,000
01/02/2016	14,000	0.10 ▲	0.72	13,900	14,300	13,900	42,480	594,720,000
29/01/2016	13,900	-0.60 ▼	-4.14	14,500	14,700	13,600	226,020	3,141,678,000
28/01/2016	14,500	-0.50 ▼	-3.33	15,100	15,100	14,400	85,940	1,246,130,000
27/01/2016	15,000	-0.20 ▼	-1.32	15,200	15,300	14,800	107,940	1,619,100,000
26/01/2016	15,200	0.20 ▲	1.33	15,300	15,400	14,800	52,080	791,616,000
25/01/2016	15,000	0.00 ■■	0.00	15,000	15,400	15,000	93,290	1,399,350,000
22/01/2016	15,000	-0.20 ▼	-1.32	15,200	15,500	15,000	55,120	826,800,000
21/01/2016	15,200	-0.20 ▼	-1.30	15,400	15,400	15,100	53,610	814,872,000
20/01/2016	15,400	-0.10 ▼	-0.65	15,000	15,600	15,000	145,990	2,248,246,000
19/01/2016	15,500	0.00 ■■	0.00	15,500	15,500	14,700	33,160	513,980,000
18/01/2016	15,500	-0.30 ▼	-1.90	15,500	15,500	14,800	136,100	2,109,550,000
15/01/2016	15,800	0.10 ▲	0.64	15,800	16,300	15,400	26,550	419,490,000
14/01/2016	15,700	-0.20 ▼	-1.26	15,600	15,800	15,500	70,340	1,104,338,000
13/01/2016	15,900	-0.10 ▼	-0.62	16,000	16,000	15,700	21,670	344,553,000
12/01/2016	16,000	0.10 ▲	0.63	15,700	16,100	15,700	32,760	524,160,000
11/01/2016	15,900	0.00 ■■	0.00	16,000	16,200	15,700	82,350	1,309,365,000
08/01/2016	15,900	0.10 ▲	0.63	15,500	16,200	15,500	147,240	2,341,116,000
07/01/2016	15,800	-0.20 ▼	-1.25	15,900	16,100	15,600	154,450	2,440,310,000
06/01/2016	16,000	-0.10 ▼	-0.62	15,900	16,400	15,900	83,170	1,330,720,000
05/01/2016	16,100	0.50 ▲	3.21	15,600	16,200	15,600	251,100	4,042,710,000
04/01/2016	15,600	0.40 ▲	2.63	15,200	15,700	15,200	55,390	864,084,000
31/12/2015	15,200	0.10 ▲	0.66	15,200	15,200	15,000	57,480	873,696,000
30/12/2015	15,100	0.10 ▲	0.67	15,100	15,200	15,000	14,870	224,537,000
29/12/2015	15,000	-0.10 ▼	-0.66	15,100	15,300	15,000	20,270	304,050,000
28/12/2015	15,100	0.10 ▲	0.67	15,100	15,200	14,900	70,330	1,061,983,000
25/12/2015	15,000	-0.10 ▼	-0.66	14,500	15,100	14,500	34,370	515,550,000
24/12/2015	15,100	0.10 ▲	0.67	15,000	15,200	15,000	21,520	324,952,000
23/12/2015	15,000	0.10 ▲	0.67	15,000	15,000	14,800	10,900	163,500,000
22/12/2015	14,900	-0.10 ▼	-0.67	15,100	15,200	14,900	50,200	747,980,000
21/12/2015	15,000	0.00 ■■	0.00	15,200	15,300	14,900	5,370	80,550,000
18/12/2015	15,000	-0.10 ▼	-0.66	15,100	15,200	15,000	39,880	598,200,000
17/12/2015	15,100	0.10 ▲	0.67	15,100	15,200	15,000	55,000	830,500,000
16/12/2015	15,000	-0.40 ▼	-2.60	15,500	15,500	15,000	37,860	567,900,000
15/12/2015	15,400	0.10 ▲	0.65	15,300	15,400	15,200	31,680	487,872,000
14/12/2015	15,300	0.10 ▲	0.66	15,200	15,600	15,100	18,040	276,012,000
11/12/2015	15,200	0.30 ▲	2.01	15,000	15,300	15,000	55,500	843,600,000
10/12/2015	14,900	0.00 ■■	0.00	14,900	15,100	14,800	36,760	547,724,000
09/12/2015	14,900	-0.30 ▼	-1.97	15,200	15,700	14,900	85,470	1,273,503,000
08/12/2015	15,200	-0.20 ▼	-1.30	15,200	15,400	15,100	32,760	497,952,000
07/12/2015	15,400	0.00 ■■	0.00	15,400	15,500	15,100	59,060	909,524,000
04/12/2015	15,400	0.00 ■■	0.00	15,400	15,500	15,200	12,270	188,958,000
03/12/2015	15,400	-0.20 ▼	-1.28	15,600	15,600	15,100	79,360	1,222,144,000
02/12/2015	15,600	0.20 ▲	1.30	15,500	15,800	15,500	13,150	205,140,000
01/12/2015	15,400	0.00 ■■	0.00	15,500	15,700	15,400	71,050	1,094,170,000
30/11/2015	15,400	0.00 ■■	0.00	15,400	16,000	15,200	46,470	715,638,000
27/11/2015	15,400	-0.50 ▼	-3.14	15,600	15,700	15,400	89,590	1,379,686,000
26/11/2015	15,900	0.00 ■■	0.00	15,900	15,900	15,500	28,720	456,648,000
25/11/2015	15,900	0.10 ▲	0.63	15,800	15,900	15,500	83,190	1,322,721,000
24/11/2015	15,800	-0.20 ▼	-1.25	15,900	15,900	15,500	114,190	1,804,202,000
23/11/2015	16,000	0.10 ▲	0.63	15,900	16,000	15,800	118,510	1,896,160,000
20/11/2015	15,900	-0.20 ▼	-1.24	16,200	16,200	15,900	194,300	3,089,370,000
19/11/2015	16,100	0.50 ▲	3.21	15,600	16,200	15,500	337,660	5,436,326,000
18/11/2015	15,600	0.00 ■■	0.00	15,500	15,800	15,300	96,910	1,511,796,000
17/11/2015	15,600	0.20 ▲	1.30	15,400	15,800	15,100	191,580	2,988,648,000
16/11/2015	15,400	-0.10 ▼	-0.65	15,500	15,700	15,100	92,760	1,428,504,000
13/11/2015	15,500	0.00 ■■	0.00	15,300	15,600	15,000	200,150	3,102,325,000
12/11/2015	15,500	0.20 ▲	1.31	15,400	15,600	14,800	232,190	3,598,945,000
11/11/2015	15,300	-0.40 ▼	-2.55	15,700	16,000	15,300	53,760	822,528,000
10/11/2015	15,700	0.10 ▲	0.64	15,500	15,700	15,300	92,000	1,444,400,000
09/11/2015	15,600	-0.50 ▼	-3.11	16,000	16,100	15,600	40,290	628,524,000
06/11/2015	16,100	-0.10 ▼	-0.62	16,200	16,200	15,800	95,500	1,537,550,000
05/11/2015	16,200	0.10 ▲	0.62	16,200	16,300	15,800	157,300	2,548,260,000
04/11/2015	16,100	0.40 ▲	2.55	15,800	16,300	15,800	276,770	4,455,997,000
03/11/2015	15,700	0.50 ▲	3.29	15,300	15,700	15,300	158,320	2,485,624,000
02/11/2015	15,200	-0.50 ▼	-3.18	15,800	15,800	15,200	228,870	3,478,824,000
30/10/2015	15,700	0.50 ▲	3.29	15,300	16,000	15,300	219,670	3,448,819,000
29/10/2015	15,200	-0.20 ▼	-1.30	15,500	15,600	15,200	195,680	2,974,336,000
28/10/2015	15,400	0.30 ▲	1.99	15,200	15,800	15,200	296,630	4,568,102,000
27/10/2015	15,100	-0.30 ▼	-1.95	15,100	15,400	15,100	149,200	2,252,920,000
26/10/2015	15,400	-0.30 ▼	-1.91	15,700	15,700	15,000	85,960	1,323,784,000
23/10/2015	15,700	0.30 ▲	1.95	15,500	15,800	15,400	141,980	2,229,086,000
22/10/2015	15,400	1.00 ▲	6.94	14,400	15,400	14,400	495,930	7,637,322,000
21/10/2015	14,400	-0.10 ▼	-0.69	14,300	14,500	14,200	89,470	1,288,368,000
20/10/2015	14,500	-0.10 ▼	-0.68	14,300	14,600	14,300	221,370	3,209,865,000
19/10/2015	14,600	0.10 ▲	0.69	14,500	14,700	14,500	102,790	1,500,734,000
16/10/2015	14,500	0.40 ▲	2.84	14,500	14,900	14,500	427,100	6,192,950,000
15/10/2015	14,100	0.90 ▲	6.82	13,200	14,100	13,100	595,630	8,398,383,000
14/10/2015	13,200	0.20 ▲	1.54	13,000	13,200	13,000	175,350	2,314,620,000
13/10/2015	13,000	0.00 ■■	0.00	13,000	13,100	12,900	8,750	113,750,000
12/10/2015	13,000	-0.10 ▼	-0.76	13,200	13,200	12,800	42,970	558,610,000
09/10/2015	13,100	0.00 ■■	0.00	13,000	13,100	12,900	27,410	359,071,000
08/10/2015	13,100	0.00 ■■	0.00	13,100	13,300	13,000	11,170	146,327,000
07/10/2015	13,100	0.00 ■■	0.00	13,100	13,100	13,000	16,940	221,914,000
06/10/2015	13,100	0.10 ▲	0.77	13,200	13,200	13,000	16,870	220,997,000
05/10/2015	13,000	0.10 ▲	0.78	13,000	13,600	12,900	21,970	285,610,000
02/10/2015	12,900	-0.10 ▼	-0.77	13,000	13,000	12,900	33,170	427,893,000
01/10/2015	13,000	-0.30 ▼	-2.26	13,300	13,300	13,000	8,680	112,840,000
30/09/2015	13,300	0.20 ▲	1.53	13,100	13,300	12,900	4,070	54,131,000
29/09/2015	13,100	0.00 ■■	0.00	13,000	13,100	13,000	3,140	41,134,000
28/09/2015	13,100	0.10 ▲	0.77	13,000	13,100	13,000	1,190	15,589,000
25/09/2015	13,000	0.00 ■■	0.00	13,200	13,200	12,900	24,910	323,830,000
24/09/2015	13,000	0.00 ■■	0.00	13,000	13,100	12,900	256,420	3,333,460,000
23/09/2015	13,000	0.10 ▲	0.78	13,000	13,000	12,900	7,950	103,350,000
22/09/2015	12,900	-0.30 ▼	-2.27	12,800	13,000	12,800	33,470	431,763,000
21/09/2015	13,200	0.10 ▲	0.76	13,200	13,400	12,900	23,370	308,484,000
18/09/2015	13,100	0.10 ▲	0.77	13,000	13,300	13,000	6,390	83,709,000
17/09/2015	13,000	-0.20 ▼	-1.52	13,200	13,200	12,400	135,400	1,760,200,000
16/09/2015	13,200	-0.10 ▼	-0.75	13,300	13,600	13,100	23,750	313,500,000
15/09/2015	13,300	0.00 ■■	0.00	13,400	13,400	13,200	1,020	13,566,000
14/09/2015	13,300	0.10 ▲	0.76	13,200	13,500	13,200	18,240	242,592,000
11/09/2015	13,200	0.10 ▲	0.76	13,100	13,200	13,100	18,320	241,824,000
10/09/2015	13,100	-0.10 ▼	-0.76	13,100	13,300	13,100	16,000	209,600,000
09/09/2015	13,200	0.10 ▲	0.76	13,200	13,200	13,000	19,960	263,472,000
08/09/2015	13,100	-0.10 ▼	-0.76	13,300	13,300	13,100	10,480	137,288,000
07/09/2015	13,200	0.10 ▲	0.76	13,100	13,200	13,000	21,450	283,140,000
04/09/2015	13,100	-0.10 ▼	-0.76	13,200	13,200	13,100	5,020	65,762,000
03/09/2015	13,200	0.00 ■■	0.00	13,200	13,300	13,100	40,450	533,940,000
01/09/2015	13,200	0.00 ■■	0.00	13,200	13,500	13,200	1,530	20,196,000
31/08/2015	13,200	-0.20 ▼	-1.49	13,400	13,500	13,100	6,310	83,292,000
28/08/2015	13,400	0.20 ▲	1.52	13,100	13,500	13,000	9,400	125,960,000
27/08/2015	13,200	0.10 ▲	0.76	13,100	13,400	13,000	40,740	537,768,000
26/08/2015	13,100	0.20 ▲	1.55	13,000	13,300	12,900	16,450	215,495,000
25/08/2015	12,900	0.10 ▲	0.78	12,500	12,900	12,500	30,220	389,838,000
24/08/2015	12,800	-0.40 ▼	-3.03	13,200	13,400	12,300	37,320	477,696,000
21/08/2015	13,200	0.10 ▲	0.76	13,000	13,400	12,700	66,350	875,820,000
20/08/2015	13,100	-0.30 ▼	-2.24	13,300	13,400	13,100	9,630	126,153,000
19/08/2015	13,400	0.10 ▲	0.75	13,300	13,600	13,300	14,180	190,012,000
18/08/2015	13,300	-0.20 ▼	-1.48	13,500	13,500	13,100	9,380	124,754,000
17/08/2015	13,500	0.00 ■■	0.00	13,500	13,500	13,200	1,950	26,325,000
14/08/2015	13,500	0.40 ▲	3.05	13,100	13,600	13,000	8,500	114,750,000
13/08/2015	13,100	0.00 ■■	0.00	13,100	13,500	12,800	74,350	973,985,000
12/08/2015	13,100	-0.50 ▼	-3.68	13,400	13,600	13,000	50,450	660,895,000
11/08/2015	13,600	-0.10 ▼	-0.73	13,800	14,000	13,500	32,700	444,720,000
10/08/2015	13,700	0.30 ▲	2.24	13,400	14,200	13,400	77,420	1,060,654,000
07/08/2015	13,400	0.30 ▲	2.29	13,300	13,500	13,100	81,270	1,089,018,000
06/08/2015	13,100	-0.30 ▼	-2.24	13,000	13,400	13,000	9,270	121,437,000
05/08/2015	13,400	0.40 ▲	3.08	13,000	13,500	13,000	68,830	922,322,000
04/08/2015	13,000	0.00 ■■	0.00	13,100	13,100	12,700	15,940	207,220,000
03/08/2015	13,000	-0.10 ▼	-0.76	13,000	13,000	12,800	32,390	421,070,000
31/07/2015	13,100	0.10 ▲	0.77	13,000	13,200	12,800	29,820	390,642,000
30/07/2015	13,000	0.10 ▲	0.78	12,900	13,100	12,800	57,960	753,480,000
29/07/2015	12,900	0.10 ▲	0.78	12,800	12,900	12,700	103,070	1,329,603,000
28/07/2015	12,800	0.10 ▲	0.79	12,800	12,800	12,400	174,180	2,229,504,000
27/07/2015	12,700	0.00 ■■	0.00	12,800	12,800	12,400	7,420	94,234,000
24/07/2015	12,700	0.10 ▲	0.79	12,600	12,800	12,600	24,950	316,865,000
23/07/2015	12,600	0.00 ■■	0.00	12,500	12,600	12,500	5,010	63,126,000
22/07/2015	12,600	-0.20 ▼	-1.56	12,600	12,700	12,400	5,270	66,402,000
21/07/2015	12,800	0.10 ▲	0.79	12,500	12,900	12,500	58,260	745,728,000
20/07/2015	12,700	0.00 ■■	0.00	12,700	12,700	12,600	1,470	18,669,000
17/07/2015	12,700	0.10 ▲	0.79	12,700	12,800	12,500	3,240	41,148,000
16/07/2015	12,600	0.20 ▲	1.61	12,500	12,800	12,500	28,770	362,502,000
15/07/2015	12,400	-0.20 ▼	-1.59	12,400	12,700	12,300	45,430	563,332,000
14/07/2015	12,600	-0.10 ▼	-0.79	12,800	12,800	11,900	85,490	1,077,174,000
13/07/2015	12,700	0.00 ■■	0.00	12,700	12,800	12,600	24,500	311,150,000
10/07/2015	12,700	0.00 ■■	0.00	12,600	12,800	12,500	62,050	788,035,000
09/07/2015	12,700	0.00 ■■	0.00	12,700	12,800	12,700	10,900	138,430,000
08/07/2015	12,700	-0.10 ▼	-0.78	12,800	12,800	12,600	14,550	184,785,000
07/07/2015	12,800	0.10 ▲	0.79	12,800	12,900	12,700	66,400	849,920,000
06/07/2015	12,700	0.00 ■■	0.00	12,700	12,900	12,700	46,720	593,344,000
03/07/2015	12,700	0.00 ■■	0.00	12,600	12,700	12,500	32,050	407,035,000
02/07/2015	12,700	0.10 ▲	0.79	12,700	12,800	12,500	12,360	156,972,000
01/07/2015	12,600	-0.10 ▼	-0.79	12,700	12,800	12,500	25,610	322,686,000
30/06/2015	12,700	0.10 ▲	0.79	12,500	12,700	12,500	35,290	448,183,000
29/06/2015	12,600	0.20 ▲	1.61	12,700	12,700	12,400	25,570	322,182,000
26/06/2015	12,400	-0.10 ▼	-0.80	12,700	12,700	12,400	28,140	348,936,000
25/06/2015	12,500	0.00 ■■	0.00	12,600	12,700	12,500	25,510	318,875,000
24/06/2015	12,500	-0.10 ▼	-0.79	12,600	12,600	12,400	10,630	132,875,000
23/06/2015	12,600	0.20 ▲	1.61	12,400	12,600	12,300	60,890	767,214,000
22/06/2015	12,400	-0.10 ▼	-0.80	12,500	12,600	12,400	18,010	223,324,000
19/06/2015	12,500	0.00 ■■	0.00	12,600	12,600	12,400	87,470	1,093,375,000
18/06/2015	12,500	0.00 ■■	0.00	12,500	12,600	12,500	48,840	610,500,000
17/06/2015	12,500	-0.10 ▼	-0.79	12,600	12,600	12,500	38,270	478,375,000
16/06/2015	12,600	0.00 ■■	0.00	12,700	12,700	12,600	49,410	622,566,000
15/06/2015	12,600	0.00 ■■	0.00	12,600	12,800	12,600	57,770	727,902,000
12/06/2015	12,600	0.10 ▲	0.80	12,500	12,700	12,500	63,910	805,266,000
11/06/2015	12,500	0.10 ▲	0.81	12,500	12,500	12,400	41,550	519,375,000
10/06/2015	12,400	0.00 ■■	0.00	12,400	12,600	12,400	64,110	794,964,000
09/06/2015	12,400	-0.10 ▼	-0.80	12,500	12,600	12,300	62,210	771,404,000
08/06/2015	12,500	0.00 ■■	0.00	12,300	12,500	12,300	56,570	707,125,000
05/06/2015	12,500	0.10 ▲	0.81	12,400	12,500	12,100	60,340	754,250,000
04/06/2015	12,400	0.00 ■■	0.00	12,500	12,500	12,200	7,050	87,420,000
03/06/2015	12,400	0.20 ▲	1.64	12,400	12,500	12,200	60,330	748,092,000
02/06/2015	12,200	-0.30 ▼	-2.40	12,400	12,700	12,200	33,780	412,116,000
01/06/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,400	19,830	247,875,000
29/05/2015	12,500	0.10 ▲	0.81	12,400	12,600	12,300	20,700	258,750,000
28/05/2015	12,400	0.10 ▲	0.81	12,300	12,400	12,100	21,400	265,360,000
27/05/2015	12,300	0.00 ■■	0.00	12,400	12,400	12,100	41,400	509,220,000
26/05/2015	12,300	-0.20 ▼	-1.60	12,400	12,400	12,100	42,420	521,766,000
25/05/2015	12,500	0.30 ▲	2.46	12,900	12,900	12,000	16,480	206,000,000
22/05/2015	12,200	-0.10 ▼	-0.81	12,200	12,300	12,100	7,580	92,476,000
21/05/2015	12,300	-0.60 ▼	-4.65	12,900	12,900	12,200	47,940	589,662,000
20/05/2015	12,900	0.80 ▲	6.61	12,000	12,900	12,000	75,890	978,981,000
19/05/2015	12,100	0.00 ■■	0.00	12,000	12,100	11,800	37,380	452,298,000
18/05/2015	12,100	0.00 ■■	0.00	12,200	12,200	11,900	2,220	26,862,000
15/05/2015	12,100	0.00 ■■	0.00	12,200	12,300	11,800	32,470	392,887,000
14/05/2015	13,300	0.00 ■■	0.00	13,300	13,500	13,300	107,600	1,431,080,000
13/05/2015	13,300	0.20 ▲	1.53	13,200	13,300	13,100	49,790	662,207,000
12/05/2015	13,100	-0.40 ▼	-2.96	13,500	13,500	13,100	17,970	235,407,000
11/05/2015	13,500	0.10 ▲	0.75	13,500	13,500	13,400	72,430	977,805,000
08/05/2015	13,400	0.10 ▲	0.75	13,300	13,600	13,300	90,590	1,213,906,000
07/05/2015	13,300	0.20 ▲	1.53	13,200	13,300	13,000	69,420	923,286,000
06/05/2015	13,100	0.10 ▲	0.77	13,100	13,300	13,000	76,830	1,006,473,000
05/05/2015	13,000	0.10 ▲	0.78	13,000	13,100	12,800	47,220	613,860,000
04/05/2015	12,900	-0.30 ▼	-2.27	13,200	13,200	12,800	117,050	1,509,945,000
27/04/2015	13,200	0.20 ▲	1.54	12,900	13,300	12,900	76,990	1,016,268,000
24/04/2015	13,000	0.30 ▲	2.36	12,700	13,000	12,700	145,440	1,890,720,000
23/04/2015	12,700	0.20 ▲	1.60	12,500	12,800	12,500	41,720	529,844,000
22/04/2015	12,500	0.10 ▲	0.81	12,300	12,500	12,300	82,130	1,026,625,000
21/04/2015	12,400	0.10 ▲	0.81	12,300	12,400	12,300	62,880	779,712,000
20/04/2015	12,300	-0.10 ▼	-0.81	12,500	12,500	12,300	44,700	549,810,000
17/04/2015	12,400	0.10 ▲	0.81	12,300	12,500	12,300	71,180	882,632,000
16/04/2015	12,300	0.00 ■■	0.00	12,200	12,400	12,200	57,520	707,496,000
15/04/2015	12,300	-0.10 ▼	-0.81	12,400	12,400	12,200	94,410	1,161,243,000
14/04/2015	12,400	0.00 ■■	0.00	12,300	12,400	12,200	24,910	308,884,000
13/04/2015	12,400	0.30 ▲	2.48	12,200	12,400	12,100	23,730	294,252,000
10/04/2015	12,100	-0.20 ▼	-1.63	12,300	12,300	12,000	58,570	708,697,000
09/04/2015	12,300	0.00 ■■	0.00	12,200	12,300	12,100	26,200	322,260,000
08/04/2015	12,300	0.00 ■■	0.00	12,000	12,400	12,000	18,890	232,347,000
07/04/2015	12,300	-0.10 ▼	-0.81	12,400	12,400	12,200	7,390	90,897,000
06/04/2015	12,400	0.30 ▲	2.48	12,200	12,400	12,100	15,460	191,704,000
03/04/2015	12,100	0.30 ▲	2.54	11,900	12,500	11,900	35,710	432,091,000
02/04/2015	11,800	0.50 ▲	4.42	11,500	12,000	11,300	51,820	611,476,000
01/04/2015	11,300	-0.50 ▼	-4.24	11,900	12,000	11,300	112,030	1,265,939,000
31/03/2015	11,800	-0.30 ▼	-2.48	12,200	12,200	11,800	60,460	713,428,000
30/03/2015	12,100	0.00 ■■	0.00	12,100	12,200	11,900	35,090	424,589,000
27/03/2015	12,100	-0.10 ▼	-0.82	12,200	12,400	12,100	297,500	3,599,750,000
26/03/2015	12,200	0.00 ■■	0.00	12,200	12,200	12,200	3,840	46,848,000
25/03/2015	12,200	0.00 ■■	0.00	12,200	12,300	12,000	7,990	97,478,000
24/03/2015	12,200	-0.10 ▼	-0.81	12,300	12,300	12,000	22,590	275,598,000
23/03/2015	12,300	0.00 ■■	0.00	12,200	12,400	12,200	23,630	290,649,000
20/03/2015	12,300	0.10 ▲	0.82	12,300	12,500	12,200	36,900	453,870,000
19/03/2015	12,200	-0.10 ▼	-0.81	12,400	12,800	12,200	72,880	889,136,000
18/03/2015	12,300	0.00 ■■	0.00	12,300	13,100	12,300	65,180	801,714,000
17/03/2015	12,300	0.00 ■■	0.00	12,300	12,400	12,200	21,360	262,728,000
16/03/2015	12,300	0.00 ■■	0.00	11,900	12,400	11,900	27,000	332,100,000
13/03/2015	12,300	0.00 ■■	0.00	12,400	12,500	12,200	31,980	393,354,000
12/03/2015	12,300	0.00 ■■	0.00	12,300	12,400	12,200	37,560	461,988,000
11/03/2015	12,300	0.00 ■■	0.00	12,300	12,400	12,200	51,230	630,129,000
10/03/2015	12,300	0.00 ■■	0.00	12,300	12,500	12,300	31,360	385,728,000
09/03/2015	12,300	-0.10 ▼	-0.81	12,400	12,400	12,300	27,510	338,373,000
06/03/2015	12,400	0.00 ■■	0.00	12,400	12,500	12,400	19,110	236,964,000
05/03/2015	12,400	0.00 ■■	0.00	12,400	12,500	12,300	62,730	777,852,000
04/03/2015	12,400	0.00 ■■	0.00	12,300	12,500	12,300	38,840	481,616,000
03/03/2015	12,400	0.20 ▲	1.64	12,300	12,400	12,200	17,200	213,280,000
02/03/2015	12,200	-0.10 ▼	-0.81	12,300	12,300	12,200	11,720	142,984,000
27/02/2015	12,300	0.10 ▲	0.82	12,300	12,300	12,100	19,800	243,540,000
26/02/2015	12,200	-0.30 ▼	-2.40	12,600	12,600	12,100	148,600	1,812,920,000
25/02/2015	12,500	-0.30 ▼	-2.34	12,500	12,700	12,400	54,860	685,750,000
24/02/2015	12,800	0.20 ▲	1.59	12,600	12,800	12,600	12,760	163,328,000
13/02/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,500	8,530	107,478,000
12/02/2015	12,600	0.10 ▲	0.80	12,400	12,600	12,400	50,150	631,890,000
11/02/2015	12,500	0.10 ▲	0.81	12,500	12,500	12,500	610	7,625,000
10/02/2015	12,400	0.00 ■■	0.00	12,500	12,500	12,400	31,100	385,640,000
09/02/2015	12,400	-0.20 ▼	-1.59	12,500	12,500	12,300	47,210	585,404,000
06/02/2015	12,600	0.20 ▲	1.61	12,500	12,700	12,500	4,890	61,614,000
05/02/2015	12,400	0.10 ▲	0.81	12,400	12,500	12,400	40,920	507,408,000
04/02/2015	12,300	-0.10 ▼	-0.81	12,400	12,500	12,300	38,090	468,507,000
03/02/2015	12,400	-0.10 ▼	-0.80	12,400	12,500	12,300	36,640	454,336,000
02/02/2015	12,500	-0.10 ▼	-0.79	12,500	12,600	12,300	13,530	169,125,000
30/01/2015	12,600	0.10 ▲	0.80	12,500	12,600	12,400	34,340	432,684,000
29/01/2015	12,500	0.00 ■■	0.00	12,500	12,700	12,400	10,750	134,375,000
28/01/2015	12,500	0.20 ▲	1.63	12,400	12,500	12,400	680	8,500,000
27/01/2015	12,300	-0.10 ▼	-0.81	12,400	12,600	12,300	49,360	607,128,000
26/01/2015	12,400	-0.40 ▼	-3.12	12,800	12,800	12,200	47,160	584,784,000
23/01/2015	12,800	0.10 ▲	0.79	12,800	12,800	12,600	22,090	282,752,000
22/01/2015	12,700	0.20 ▲	1.60	12,500	12,700	12,500	6,010	76,327,000
21/01/2015	12,500	-0.30 ▼	-2.34	12,800	12,900	12,500	43,810	547,625,000
20/01/2015	12,800	0.10 ▲	0.79	12,700	12,900	12,600	8,700	111,360,000
19/01/2015	12,700	-0.20 ▼	-1.55	12,900	13,000	12,500	33,130	420,751,000
16/01/2015	12,900	0.10 ▲	0.78	12,600	13,100	12,600	69,280	893,712,000
15/01/2015	12,800	0.30 ▲	2.40	12,500	12,800	12,400	57,260	732,928,000
14/01/2015	12,500	0.10 ▲	0.81	12,400	12,500	12,200	29,600	370,000,000
13/01/2015	12,400	0.00 ■■	0.00	12,300	12,500	12,300	43,360	537,664,000
12/01/2015	12,400	0.20 ▲	1.64	12,300	12,500	12,200	44,390	550,436,000
09/01/2015	12,200	0.20 ▲	1.67	12,100	12,500	12,100	27,230	332,206,000
08/01/2015	12,000	-0.40 ▼	-3.23	12,400	12,500	12,000	6,730	80,760,000
07/01/2015	12,400	0.10 ▲	0.81	12,300	12,400	12,200	28,610	354,764,000
06/01/2015	12,300	0.10 ▲	0.82	12,300	12,500	12,000	17,990	221,277,000
05/01/2015	12,200	-0.20 ▼	-1.61	12,500	12,500	12,100	15,310	186,782,000
31/12/2014	12,400	0.30 ▲	2.48	12,300	12,400	12,000	14,820	183,768,000
30/12/2014	12,100	0.20 ▲	1.68	12,100	12,100	11,700	24,670	298,507,000
29/12/2014	11,900	0.00 ■■	0.00	11,900	12,100	11,800	59,740	710,906,000
26/12/2014	11,900	0.00 ■■	0.00	11,900	12,000	11,800	35,350	420,665,000
25/12/2014	11,900	-0.30 ▼	-2.46	12,300	12,300	11,900	27,830	331,177,000
24/12/2014	12,200	0.10 ▲	0.83	12,400	12,400	12,000	23,960	292,312,000
23/12/2014	12,100	-0.10 ▼	-0.82	12,200	12,300	12,000	43,780	529,738,000
22/12/2014	12,200	0.20 ▲	1.67	12,400	12,400	12,000	59,190	722,118,000
19/12/2014	12,000	0.10 ▲	0.84	12,100	12,400	11,800	33,080	396,960,000
18/12/2014	11,900	0.00 ■■	0.00	12,000	12,200	11,700	49,180	585,242,000
17/12/2014	11,900	-0.30 ▼	-2.46	12,300	12,400	11,400	74,500	886,550,000
16/12/2014	12,200	-0.30 ▼	-2.40	12,500	12,500	12,200	65,210	795,562,000
15/12/2014	12,500	-0.10 ▼	-0.79	12,600	12,700	12,400	32,280	403,500,000
12/12/2014	12,600	0.10 ▲	0.80	12,500	12,600	12,400	30,650	386,190,000
11/12/2014	12,500	0.00 ■■	0.00	12,300	12,600	12,200	27,190	339,875,000
10/12/2014	12,500	0.40 ▲	3.31	12,100	12,500	11,800	80,410	1,005,125,000
09/12/2014	12,100	-0.70 ▼	-5.47	12,800	12,800	12,000	98,470	1,191,487,000
08/12/2014	12,800	-0.30 ▼	-2.29	13,100	13,200	12,800	30,530	390,784,000
05/12/2014	13,100	0.10 ▲	0.77	13,000	13,300	12,900	114,420	1,498,902,000
04/12/2014	13,000	-0.20 ▼	-1.52	12,900	13,200	12,900	64,320	836,160,000
03/12/2014	13,200	0.30 ▲	2.33	13,000	13,200	12,700	104,200	1,375,440,000
02/12/2014	12,900	0.00 ■■	0.00	13,000	13,200	12,800	33,360	430,344,000
01/12/2014	12,900	0.20 ▲	1.57	12,800	13,100	12,800	38,140	492,006,000
28/11/2014	12,700	-0.20 ▼	-1.55	12,700	12,800	12,500	252,870	3,211,449,000
27/11/2014	12,900	0.00 ■■	0.00	12,900	12,900	12,600	7,080	91,332,000
26/11/2014	12,900	-0.10 ▼	-0.77	13,100	13,100	12,800	20,430	263,547,000
25/11/2014	13,000	0.10 ▲	0.78	12,900	13,000	12,700	40,470	526,110,000
24/11/2014	12,900	0.00 ■■	0.00	12,500	13,000	12,500	31,490	406,221,000
21/11/2014	12,900	-0.10 ▼	-0.77	13,000	13,100	12,700	25,170	324,693,000
20/11/2014	13,000	0.10 ▲	0.78	12,900	13,000	12,800	23,410	304,330,000
19/11/2014	12,900	-0.20 ▼	-1.53	13,100	13,200	12,600	52,000	670,800,000
18/11/2014	13,100	0.00 ■■	0.00	13,100	13,200	12,900	45,190	591,989,000
17/11/2014	13,100	-0.10 ▼	-0.76	13,100	13,200	13,000	28,670	375,577,000
14/11/2014	13,200	0.00 ■■	0.00	13,100	13,300	13,000	17,040	224,928,000
13/11/2014	13,200	0.00 ■■	0.00	13,300	13,400	13,000	99,520	1,313,664,000
12/11/2014	13,200	0.30 ▲	2.33	12,900	13,200	12,900	93,130	1,229,316,000
11/11/2014	12,900	-0.40 ▼	-3.01	13,400	13,400	12,900	170,050	2,193,645,000
10/11/2014	13,300	0.00 ■■	0.00	13,500	13,500	13,000	189,140	2,515,562,000
07/11/2014	13,300	0.00 ■■	0.00	13,300	13,600	13,200	49,510	658,483,000
06/11/2014	13,300	-0.20 ▼	-1.48	13,600	13,700	13,300	46,080	612,864,000
05/11/2014	13,500	0.10 ▲	0.75	13,700	13,700	13,300	85,610	1,155,735,000
04/11/2014	13,400	-0.20 ▼	-1.47	13,600	13,600	13,100	125,980	1,688,132,000
03/11/2014	13,600	0.00 ■■	0.00	13,600	13,900	13,500	114,890	1,562,504,000
31/10/2014	13,600	0.30 ▲	2.26	13,400	13,700	13,200	56,180	764,048,000
30/10/2014	13,300	0.10 ▲	0.76	13,200	13,600	13,200	74,010	984,333,000
29/10/2014	13,200	0.70 ▲	5.60	12,800	13,300	12,600	138,850	1,832,820,000
28/10/2014	12,500	0.30 ▲	2.46	12,100	12,500	12,100	64,320	804,000,000
27/10/2014	12,200	-0.80 ▼	-6.15	12,600	12,800	12,200	95,250	1,162,050,000
24/10/2014	13,000	-0.10 ▼	-0.76	13,100	13,100	12,700	80,710	1,049,230,000
23/10/2014	13,100	0.00 ■■	0.00	13,000	13,100	12,700	52,470	687,357,000
22/10/2014	13,100	0.00 ■■	0.00	13,100	13,100	12,900	25,670	336,277,000
21/10/2014	13,100	0.00 ■■	0.00	13,200	13,200	12,800	30,270	396,537,000
20/10/2014	13,100	0.20 ▲	1.55	13,200	13,300	12,900	79,560	1,042,236,000
17/10/2014	12,900	0.20 ▲	1.57	12,800	13,000	12,600	109,750	1,415,775,000
16/10/2014	12,700	-0.90 ▼	-6.62	13,600	13,600	12,700	85,490	1,085,723,000
15/10/2014	13,600	-0.20 ▼	-1.45	13,700	13,700	12,900	154,010	2,094,536,000
14/10/2014	13,800	-0.20 ▼	-1.43	14,000	14,100	13,700	97,820	1,349,916,000
13/10/2014	14,000	0.10 ▲	0.72	13,900	14,000	13,800	76,570	1,071,980,000
10/10/2014	13,900	-0.30 ▼	-2.11	14,200	14,200	13,900	83,400	1,159,260,000
09/10/2014	14,200	-0.10 ▼	-0.70	14,500	14,600	14,200	236,930	3,364,406,000
08/10/2014	14,300	0.40 ▲	2.88	13,900	14,300	13,900	309,800	4,430,140,000
07/10/2014	13,900	-0.20 ▼	-1.42	14,000	14,100	13,800	201,860	2,805,854,000
06/10/2014	14,100	-0.10 ▼	-0.70	14,200	14,400	14,000	102,760	1,448,916,000
03/10/2014	14,200	0.10 ▲	0.71	14,300	14,400	14,000	184,040	2,613,368,000
02/10/2014	14,100	0.80 ▲	6.02	13,400	14,200	13,400	709,780	10,007,898,000
01/10/2014	13,300	0.10 ▲	0.76	13,200	13,400	13,100	254,690	3,387,377,000
30/09/2014	13,200	0.00 ■■	0.00	13,100	13,200	12,900	152,380	2,011,416,000
29/09/2014	13,200	0.20 ▲	1.54	13,100	13,200	13,000	46,490	613,668,000
26/09/2014	13,000	-0.40 ▼	-2.99	13,500	13,600	13,000	142,180	1,848,340,000
25/09/2014	13,400	0.20 ▲	1.52	13,400	13,400	12,700	89,230	1,195,682,000
24/09/2014	13,200	-0.10 ▼	-0.75	13,300	13,400	13,000	62,580	826,056,000
23/09/2014	13,300	-0.10 ▼	-0.75	13,500	13,600	13,000	87,680	1,166,144,000
22/09/2014	13,400	-0.50 ▼	-3.60	13,900	14,100	13,400	129,420	1,734,228,000
19/09/2014	13,900	-0.10 ▼	-0.71	13,200	14,000	13,100	246,260	3,423,014,000
18/09/2014	14,000	-1.00 ▼	-6.67	14,700	14,700	14,000	86,190	1,206,660,000
17/09/2014	15,000	0.60 ▲	4.17	14,900	15,400	14,900	617,140	9,257,100,000
16/09/2014	14,400	0.90 ▲	6.67	13,500	14,400	13,300	547,560	7,884,864,000
15/09/2014	13,500	0.80 ▲	6.30	12,700	13,500	12,600	465,260	6,281,010,000
12/09/2014	12,700	0.00 ■■	0.00	12,700	12,700	12,500	44,780	568,706,000
11/09/2014	12,700	0.20 ▲	1.60	12,500	12,800	12,400	159,100	2,020,570,000
10/09/2014	12,500	0.00 ■■	0.00	12,500	12,700	12,000	50,250	628,125,000
09/09/2014	12,500	-0.80 ▼	-6.02	13,200	13,200	12,400	251,600	3,145,000,000
08/09/2014	13,300	-0.10 ▼	-0.75	13,500	13,700	13,300	152,950	2,034,235,000
05/09/2014	13,400	0.80 ▲	6.35	12,900	13,400	12,900	282,750	3,788,850,000
04/09/2014	12,600	0.20 ▲	1.61	12,400	12,600	12,200	202,100	2,546,460,000
03/09/2014	12,400	0.00 ■■	0.00	12,600	12,600	12,200	85,030	1,054,372,000
29/08/2014	12,400	0.00 ■■	0.00	12,400	12,400	12,100	97,250	1,205,900,000
28/08/2014	12,400	0.00 ■■	0.00	12,400	12,500	12,100	104,010	1,289,724,000
27/08/2014	12,400	0.10 ▲	0.81	12,400	12,600	12,200	83,450	1,034,780,000
26/08/2014	12,300	-0.10 ▼	-0.81	12,400	12,600	12,100	39,670	487,941,000
25/08/2014	12,400	0.20 ▲	1.64	12,300	12,500	12,200	95,680	1,186,432,000
22/08/2014	12,200	0.00 ■■	0.00	12,200	12,400	12,100	85,800	1,046,760,000
21/08/2014	12,200	0.40 ▲	3.39	11,900	12,300	11,800	263,730	3,217,506,000
20/08/2014	11,800	0.10 ▲	0.85	11,800	12,000	11,700	41,940	494,892,000
19/08/2014	11,700	-0.30 ▼	-2.50	12,000	12,100	11,700	71,300	834,210,000
18/08/2014	12,000	0.00 ■■	0.00	12,100	12,100	11,900	71,910	862,920,000
15/08/2014	12,000	0.20 ▲	1.69	11,700	12,100	11,500	124,700	1,496,400,000
14/08/2014	11,800	0.10 ▲	0.85	11,600	11,800	11,600	40,590	478,962,000
13/08/2014	11,700	0.10 ▲	0.86	11,600	11,800	11,400	45,510	532,467,000
12/08/2014	11,600	0.00 ■■	0.00	11,400	11,600	11,400	69,190	802,604,000
11/08/2014	11,600	-0.30 ▼	-2.52	11,900	11,900	11,600	42,000	487,200,000
08/08/2014	11,900	-0.10 ▼	-0.83	12,000	12,100	11,800	55,850	664,615,000
07/08/2014	12,000	0.40 ▲	3.45	11,500	12,000	11,500	82,280	987,360,000
06/08/2014	11,600	0.00 ■■	0.00	11,600	11,700	11,600	38,950	451,820,000
05/08/2014	11,600	-0.20 ▼	-1.69	11,500	11,800	11,300	98,840	1,146,544,000
04/08/2014	11,800	0.00 ■■	0.00	11,800	11,800	11,700	27,400	323,320,000
01/08/2014	11,800	0.10 ▲	0.85	11,800	11,800	11,600	30,040	354,472,000
31/07/2014	11,700	0.20 ▲	1.74	11,400	11,800	11,400	64,310	752,427,000
30/07/2014	11,500	0.00 ■■	0.00	11,200	11,600	11,200	23,510	270,365,000
29/07/2014	11,500	0.10 ▲	0.88	11,400	11,600	11,300	20,580	236,670,000
28/07/2014	11,400	-0.30 ▼	-2.56	11,700	11,700	11,200	94,250	1,074,450,000
25/07/2014	11,700	-0.50 ▼	-4.10	12,300	12,300	11,700	38,530	450,801,000
24/07/2014	12,200	0.10 ▲	0.83	12,200	12,200	12,000	53,220	649,284,000
23/07/2014	12,100	0.10 ▲	0.83	12,000	12,200	11,900	28,840	348,964,000
22/07/2014	12,000	0.00 ■■	0.00	12,000	12,000	11,700	30,980	371,760,000
21/07/2014	12,000	-0.20 ▼	-1.64	12,100	12,300	11,900	66,280	795,360,000
18/07/2014	12,200	0.00 ■■	0.00	12,200	12,200	12,000	36,380	443,836,000
17/07/2014	12,200	-0.10 ▼	-0.81	12,100	12,300	12,000	47,290	576,938,000
16/07/2014	12,300	-0.10 ▼	-0.81	12,500	12,600	12,000	100,980	1,242,054,000
15/07/2014	12,400	0.00 ■■	0.00	12,400	12,600	12,300	71,730	889,452,000
14/07/2014	12,400	0.60 ▲	5.08	11,800	12,500	11,700	92,150	1,142,660,000
11/07/2014	11,800	-0.20 ▼	-1.67	12,000	12,100	11,700	30,050	354,590,000
10/07/2014	12,000	-0.30 ▼	-2.44	12,000	12,300	11,500	64,180	770,160,000
09/07/2014	12,300	-0.10 ▼	-0.81	12,200	12,500	12,000	52,210	642,183,000
08/07/2014	12,400	0.20 ▲	1.64	12,300	12,400	12,000	142,190	1,763,156,000
07/07/2014	12,200	-0.60 ▼	-4.69	12,800	13,000	12,100	97,880	1,194,136,000
04/07/2014	12,800	0.80 ▲	6.67	12,300	12,800	12,300	301,660	3,861,248,000
03/07/2014	12,000	0.70 ▲	6.19	11,500	12,000	11,300	343,430	4,121,160,000
02/07/2014	11,300	0.10 ▲	0.89	11,200	11,400	10,900	161,190	1,821,447,000
01/07/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,100	24,840	278,208,000
30/06/2014	11,200	0.00 ■■	0.00	11,200	11,300	10,900	56,600	633,920,000
27/06/2014	11,200	0.20 ▲	1.82	11,100	11,200	11,000	81,710	915,152,000
26/06/2014	11,000	0.00 ■■	0.00	11,000	11,100	10,900	39,090	429,990,000
25/06/2014	11,000	-0.10 ▼	-0.90	11,200	11,200	10,900	72,730	800,030,000
24/06/2014	11,100	0.00 ■■	0.00	11,100	11,200	10,900	43,590	483,849,000
23/06/2014	11,100	0.00 ■■	0.00	11,100	11,100	11,000	5,620	62,382,000
20/06/2014	11,100	0.00 ■■	0.00	11,100	11,100	10,900	10,190	113,109,000
19/06/2014	11,100	-0.10 ▼	-0.89	11,100	11,100	10,800	14,790	164,169,000
18/06/2014	11,200	0.20 ▲	1.82	11,000	11,200	11,000	65,420	732,704,000
17/06/2014	11,000	0.10 ▲	0.92	10,900	11,100	10,900	16,650	183,150,000
16/06/2014	10,900	-0.10 ▼	-0.91	11,000	11,100	10,900	28,410	309,669,000
13/06/2014	11,000	0.00 ■■	0.00	11,000	11,200	10,900	23,980	263,780,000
12/06/2014	11,000	-0.10 ▼	-0.90	11,200	11,200	11,000	37,040	407,440,000
11/06/2014	11,100	0.00 ■■	0.00	11,100	11,200	10,900	60,260	668,886,000
10/06/2014	11,100	0.00 ■■	0.00	11,200	11,200	10,900	35,220	390,942,000
09/06/2014	11,100	0.30 ▲	2.78	10,900	11,200	10,800	36,120	400,932,000
06/06/2014	10,800	0.00 ■■	0.00	10,800	10,900	10,800	32,390	349,812,000
05/06/2014	10,800	0.00 ■■	0.00	10,800	10,800	10,500	12,920	139,536,000
04/06/2014	10,800	-0.20 ▼	-1.82	11,000	11,000	10,600	46,980	507,384,000
03/06/2014	11,000	0.00 ■■	0.00	10,600	11,100	10,600	9,890	108,790,000
02/06/2014	11,000	0.10 ▲	0.92	10,600	11,000	10,600	28,120	309,320,000
30/05/2014	10,900	-0.10 ▼	-0.91	11,000	11,000	10,800	22,660	246,994,000
29/05/2014	11,000	-0.30 ▼	-2.65	11,300	11,400	11,000	20,270	222,970,000
28/05/2014	11,300	0.10 ▲	0.89	11,300	11,400	11,100	52,930	598,109,000
27/05/2014	11,200	0.10 ▲	0.90	11,100	11,300	11,000	99,310	1,112,272,000
26/05/2014	11,100	0.10 ▲	0.91	11,100	11,100	10,900	15,400	170,940,000
23/05/2014	11,000	0.00 ■■	0.00	11,000	11,200	10,800	34,900	383,900,000
22/05/2014	12,200	-0.20 ▼	-1.61	12,200	12,400	12,000	105,930	1,292,346,000
21/05/2014	12,400	0.40 ▲	3.33	12,100	12,400	12,000	151,620	1,880,088,000
20/05/2014	12,000	0.00 ■■	0.00	12,000	12,100	11,700	48,830	585,960,000
19/05/2014	12,000	0.40 ▲	3.45	11,600	12,400	11,400	196,050	2,352,600,000
16/05/2014	11,600	0.60 ▲	5.45	11,400	11,600	11,000	54,110	627,676,000
15/05/2014	11,000	0.00 ■■	0.00	11,100	11,600	10,700	191,180	2,102,980,000
14/05/2014	11,000	0.40 ▲	3.77	10,600	11,100	10,200	177,370	1,951,070,000
13/05/2014	10,600	-0.10 ▼	-0.93	10,700	10,800	10,100	48,800	517,280,000
12/05/2014	10,700	-0.70 ▼	-6.14	11,100	11,100	10,700	144,480	1,545,936,000
09/05/2014	11,400	0.30 ▲	2.70	11,200	11,500	10,900	163,460	1,863,444,000
08/05/2014	11,100	-0.80 ▼	-6.72	11,700	11,900	11,100	154,930	1,719,723,000
07/05/2014	11,900	-0.10 ▼	-0.83	12,200	12,200	11,500	44,330	527,527,000
06/05/2014	12,000	-0.70 ▼	-5.51	12,100	12,500	11,900	131,350	1,576,200,000
05/05/2014	12,700	-0.20 ▼	-1.55	12,900	13,100	12,200	37,820	480,314,000
29/04/2014	12,900	-0.10 ▼	-0.77	13,000	13,000	12,700	12,610	162,669,000
28/04/2014	13,000	0.00 ■■	0.00	13,000	13,000	12,800	28,730	373,490,000
25/04/2014	13,000	0.10 ▲	0.78	12,800	13,000	12,600	33,020	429,260,000
24/04/2014	12,900	0.00 ■■	0.00	12,900	12,900	12,700	18,940	244,326,000
23/04/2014	12,900	0.00 ■■	0.00	12,900	13,000	12,700	60,230	776,967,000
22/04/2014	12,900	0.60 ▲	4.88	12,200	12,900	12,200	71,170	918,093,000
21/04/2014	12,300	-0.90 ▼	-6.82	13,200	13,200	12,300	112,710	1,386,333,000
18/04/2014	13,200	-0.20 ▼	-1.49	13,400	13,400	12,900	107,460	1,418,472,000
17/04/2014	13,400	0.00 ■■	0.00	13,400	13,500	13,200	100,540	1,347,236,000
16/04/2014	13,400	-0.20 ▼	-1.47	13,700	13,800	12,900	107,240	1,437,016,000
15/04/2014	13,600	-0.20 ▼	-1.45	13,800	14,000	13,600	67,340	915,824,000
14/04/2014	13,800	-0.20 ▼	-1.43	14,000	14,100	13,700	100,310	1,384,278,000
11/04/2014	14,000	0.00 ■■	0.00	14,000	14,000	13,700	65,190	912,660,000
10/04/2014	14,000	0.10 ▲	0.72	13,900	14,100	13,900	54,740	766,360,000
08/04/2014	13,900	-0.20 ▼	-1.42	14,100	14,100	13,900	91,410	1,270,599,000
07/04/2014	14,100	0.20 ▲	1.44	13,900	14,100	13,700	57,380	809,058,000
04/04/2014	13,900	0.00 ■■	0.00	13,900	14,000	13,700	53,770	747,403,000
03/04/2014	13,900	0.30 ▲	2.21	13,600	14,000	13,600	63,660	884,874,000
02/04/2014	13,600	-0.10 ▼	-0.73	13,700	13,800	13,000	134,350	1,827,160,000
01/04/2014	13,700	-0.30 ▼	-2.14	13,900	14,000	13,500	130,190	1,783,603,000
31/03/2014	14,000	-0.30 ▼	-2.10	14,300	14,400	14,000	46,350	648,900,000
28/03/2014	14,300	0.00 ■■	0.00	14,100	14,500	14,100	115,480	1,651,364,000
27/03/2014	14,300	0.50 ▲	3.62	13,900	14,300	13,700	131,610	1,882,023,000
26/03/2014	13,800	-0.60 ▼	-4.17	15,000	15,000	13,800	169,590	2,340,342,000
25/03/2014	14,400	-0.80 ▼	-5.26	15,200	15,200	14,400	268,850	3,871,440,000
24/03/2014	15,200	0.50 ▲	3.40	14,800	15,300	14,600	348,950	5,304,040,000
21/03/2014	14,700	0.10 ▲	0.68	14,500	14,900	14,500	177,420	2,608,074,000
20/03/2014	14,600	-0.60 ▼	-3.95	15,100	15,200	14,500	428,570	6,257,122,000
19/03/2014	15,200	0.30 ▲	2.01	14,900	15,300	14,800	369,980	5,623,696,000
18/03/2014	14,900	-0.40 ▼	-2.61	16,100	16,100	14,900	346,170	5,157,933,000
17/03/2014	15,300	1.00 ▲	6.99	14,500	15,300	14,500	831,060	12,715,218,000
14/03/2014	14,300	0.20 ▲	1.42	14,100	14,400	14,000	422,650	6,043,895,000
13/03/2014	14,100	0.00 ■■	0.00	14,100	14,200	13,900	97,760	1,378,416,000
12/03/2014	14,100	0.00 ■■	0.00	14,200	14,200	13,900	139,630	1,968,783,000
11/03/2014	14,100	0.10 ▲	0.71	14,000	14,200	13,900	107,700	1,518,570,000
10/03/2014	14,000	0.00 ■■	0.00	14,000	14,200	13,900	113,160	1,584,240,000
07/03/2014	14,000	-0.30 ▼	-2.10	14,400	14,500	13,800	265,260	3,713,640,000
06/03/2014	14,300	-0.10 ▼	-0.69	14,500	14,500	14,100	74,080	1,059,344,000
05/03/2014	14,400	0.20 ▲	1.41	14,300	14,400	14,100	152,650	2,198,160,000
04/03/2014	14,200	0.60 ▲	4.41	13,600	14,200	13,400	216,940	3,080,548,000
03/03/2014	13,600	-0.60 ▼	-4.23	14,200	14,200	13,500	104,940	1,427,184,000
28/02/2014	14,200	0.00 ■■	0.00	14,300	14,300	13,900	124,560	1,768,752,000
27/02/2014	14,200	-0.30 ▼	-2.07	14,500	14,600	14,000	146,530	2,080,726,000
26/02/2014	14,500	0.70 ▲	5.07	13,800	14,500	13,700	352,540	5,111,830,000
25/02/2014	13,800	0.00 ■■	0.00	13,700	13,900	13,600	177,390	2,447,982,000
24/02/2014	13,800	0.20 ▲	1.47	13,900	13,900	13,200	101,730	1,403,874,000
21/02/2014	13,600	0.10 ▲	0.74	13,500	13,900	13,100	162,580	2,211,088,000
20/02/2014	13,500	-1.00 ▼	-6.90	14,600	14,600	13,500	238,770	3,223,395,000
19/02/2014	14,500	0.10 ▲	0.69	14,200	14,600	14,100	333,270	4,832,415,000
18/02/2014	14,400	0.00 ■■	0.00	14,400	14,600	14,000	351,220	5,057,568,000
17/02/2014	14,400	-0.30 ▼	-2.04	14,400	14,700	14,100	298,790	4,302,576,000
14/02/2014	14,700	0.40 ▲	2.80	14,800	14,900	14,300	327,070	4,807,929,000
13/02/2014	14,300	0.90 ▲	6.72	13,600	14,300	13,200	434,380	6,211,634,000
12/02/2014	13,400	0.20 ▲	1.52	13,100	13,600	13,100	179,510	2,405,434,000
11/02/2014	13,200	-0.40 ▼	-2.94	13,900	13,900	13,100	206,380	2,724,216,000
10/02/2014	13,600	0.80 ▲	6.25	13,100	13,600	13,000	594,490	8,085,064,000
07/02/2014	12,800	0.40 ▲	3.23	12,600	13,100	12,600	620,890	7,947,392,000
06/02/2014	12,400	0.40 ▲	3.33	12,000	12,400	11,900	61,070	757,268,000
27/01/2014	12,000	-0.10 ▼	-0.83	12,100	12,100	11,900	70,780	849,360,000
24/01/2014	12,100	0.10 ▲	0.83	12,000	12,100	11,900	37,040	448,184,000
23/01/2014	12,000	0.10 ▲	0.84	11,900	12,000	11,800	55,060	660,720,000
22/01/2014	11,900	0.00 ■■	0.00	11,900	12,100	11,900	95,950	1,141,805,000
21/01/2014	11,900	0.00 ■■	0.00	11,900	11,900	11,800	61,930	736,967,000
20/01/2014	11,900	-0.10 ▼	-0.83	12,000	12,200	11,900	99,350	1,182,265,000
17/01/2014	12,000	0.10 ▲	0.84	11,900	12,100	11,800	79,290	951,480,000
16/01/2014	11,900	-0.20 ▼	-1.65	12,000	12,200	11,900	67,920	808,248,000
15/01/2014	12,100	0.10 ▲	0.83	12,000	12,300	11,900	164,710	1,992,991,000
14/01/2014	12,000	0.00 ■■	0.00	11,900	12,200	11,800	140,570	1,686,840,000
13/01/2014	12,000	-0.10 ▼	-0.83	12,100	12,100	12,000	80,390	964,680,000
10/01/2014	12,100	0.10 ▲	0.83	12,000	12,200	12,000	72,310	874,951,000
09/01/2014	12,000	0.10 ▲	0.84	11,900	12,400	11,700	179,460	2,153,520,000
08/01/2014	11,900	0.00 ■■	0.00	11,900	11,900	11,700	73,170	870,723,000
07/01/2014	11,900	0.00 ■■	0.00	12,100	12,100	11,800	56,660	674,254,000
06/01/2014	11,900	0.20 ▲	1.71	11,700	12,000	11,700	61,800	735,420,000
03/01/2014	11,700	0.10 ▲	0.86	11,600	11,800	11,600	32,310	378,027,000
02/01/2014	11,600	-0.40 ▼	-3.33	11,900	12,500	11,500	81,090	940,644,000
31/12/2013	12,000	0.60 ▲	5.26	11,400	12,000	11,400	95,190	1,142,280,000
30/12/2013	11,400	-0.80 ▼	-6.56	12,200	12,200	11,400	226,070	2,577,198,000
27/12/2013	12,200	-0.20 ▼	-1.61	12,500	12,600	12,200	58,890	718,458,000
26/12/2013	12,400	0.10 ▲	0.81	12,300	12,600	12,300	104,010	1,289,724,000
25/12/2013	12,300	-0.10 ▼	-0.81	12,500	12,800	12,200	118,960	1,463,208,000
24/12/2013	12,400	-0.40 ▼	-3.12	12,900	12,900	12,400	79,180	981,832,000
23/12/2013	12,800	0.00 ■■	0.00	12,800	13,000	12,500	257,580	3,297,024,000
20/12/2013	12,800	0.10 ▲	0.79	12,700	13,200	12,600	241,890	3,096,192,000
19/12/2013	12,700	0.60 ▲	4.96	12,400	12,900	12,400	444,240	5,641,848,000
18/12/2013	12,100	0.50 ▲	4.31	11,700	12,200	11,600	418,650	5,065,665,000
17/12/2013	11,600	0.20 ▲	1.75	11,400	11,800	11,400	202,180	2,345,288,000
16/12/2013	11,400	0.00 ■■	0.00	11,200	11,400	11,000	92,960	1,059,744,000
13/12/2013	11,400	-0.10 ▼	-0.87	11,500	11,500	11,000	71,480	814,872,000
12/12/2013	11,500	-0.10 ▼	-0.86	11,500	11,600	11,100	114,700	1,319,050,000
11/12/2013	11,600	0.10 ▲	0.87	12,000	12,300	11,600	217,020	2,517,432,000
10/12/2013	11,500	0.70 ▲	6.48	11,200	11,500	11,200	500,980	5,761,270,000
09/12/2013	10,800	0.60 ▲	5.88	10,200	10,900	10,200	268,820	2,903,256,000
06/12/2013	10,200	-0.10 ▼	-0.97	10,300	10,300	10,200	37,590	383,418,000
05/12/2013	10,300	-0.10 ▼	-0.96	10,200	10,400	10,200	37,150	382,645,000
04/12/2013	10,400	0.00 ■■	0.00	10,500	10,500	10,200	56,970	592,488,000
03/12/2013	10,400	0.10 ▲	0.97	10,200	10,500	10,200	92,650	963,560,000
02/12/2013	10,300	-0.10 ▼	-0.96	10,400	10,500	10,300	76,190	784,757,000
29/11/2013	10,400	0.10 ▲	0.97	10,400	10,400	10,300	34,040	354,016,000
28/11/2013	10,300	-0.30 ▼	-2.83	10,600	10,600	10,300	76,130	784,139,000
27/11/2013	10,600	0.10 ▲	0.95	10,700	10,700	10,400	51,090	541,554,000
26/11/2013	10,500	-0.10 ▼	-0.94	10,600	10,700	10,400	65,560	688,380,000
25/11/2013	10,600	0.20 ▲	1.92	10,400	10,700	10,400	86,700	919,020,000
22/11/2013	10,400	0.10 ▲	0.97	10,300	10,600	10,300	90,180	937,872,000
21/11/2013	10,300	-0.10 ▼	-0.96	10,300	10,900	10,300	301,480	3,105,244,000
20/11/2013	10,400	0.10 ▲	0.97	10,300	10,400	10,300	130,950	1,361,880,000
19/11/2013	10,300	0.00 ■■	0.00	10,400	10,400	10,200	111,190	1,145,257,000
18/11/2013	10,300	0.50 ▲	5.10	10,000	10,400	10,000	201,720	2,077,716,000
15/11/2013	9,800	-0.10 ▼	-1.01	10,000	10,000	9,800	53,690	526,162,000
14/11/2013	9,900	0.20 ▲	2.06	9,700	10,000	9,700	80,600	797,940,000
13/11/2013	9,700	0.00 ■■	0.00	9,700	9,900	9,600	69,670	675,799,000
12/11/2013	9,700	-0.20 ▼	-2.02	9,900	10,200	9,600	183,130	1,776,361,000
11/11/2013	9,900	0.20 ▲	2.06	9,700	10,000	9,700	189,270	1,873,773,000
08/11/2013	9,700	0.50 ▲	5.43	9,200	9,800	9,200	248,570	2,411,129,000
07/11/2013	9,200	0.40 ▲	4.55	8,900	9,200	8,700	164,480	1,513,216,000
06/11/2013	8,800	0.10 ▲	1.15	8,600	8,800	8,600	37,840	332,992,000
05/11/2013	8,700	0.00 ■■	0.00	8,700	8,800	8,600	42,910	373,317,000
04/11/2013	8,700	0.00 ■■	0.00	8,600	8,700	8,500	44,960	391,152,000
01/11/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,500	24,640	214,368,000
31/10/2013	8,700	0.10 ▲	1.16	8,600	8,700	8,500	34,290	298,323,000
30/10/2013	8,600	-0.10 ▼	-1.15	8,800	8,800	8,600	4,710	40,506,000
29/10/2013	8,700	-0.10 ▼	-1.14	8,800	8,800	8,500	30,490	265,263,000
28/10/2013	8,800	-0.10 ▼	-1.12	8,800	8,900	8,700	13,950	122,760,000
25/10/2013	8,900	0.00 ■■	0.00	9,000	9,000	8,700	51,440	457,816,000
24/10/2013	8,900	0.30 ▲	3.49	8,600	9,000	8,500	187,050	1,664,745,000
23/10/2013	8,600	0.00 ■■	0.00	8,700	8,700	8,500	7,300	62,780,000
22/10/2013	8,600	-0.10 ▼	-1.15	8,700	8,800	8,500	47,110	405,146,000
21/10/2013	8,700	0.30 ▲	3.57	8,400	8,800	8,400	124,030	1,079,061,000
18/10/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,300	17,140	143,976,000
17/10/2013	8,400	0.10 ▲	1.20	8,300	8,400	8,300	11,350	95,340,000
16/10/2013	8,300	0.00 ■■	0.00	8,300	8,300	8,300	27,480	228,084,000
15/10/2013	8,300	0.10 ▲	1.22	8,200	8,300	8,100	7,170	59,511,000
14/10/2013	8,200	-0.10 ▼	-1.20	8,200	8,300	8,000	6,400	52,480,000
11/10/2013	8,300	0.10 ▲	1.22	8,200	8,300	8,200	3,970	32,951,000
10/10/2013	8,200	0.00 ■■	0.00	8,300	8,300	8,100	20,880	171,216,000
09/10/2013	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	3,810	31,242,000
08/10/2013	8,300	0.00 ■■	0.00	8,200	8,300	8,000	60,770	504,391,000
07/10/2013	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	40,090	332,747,000
04/10/2013	8,400	0.00 ■■	0.00	8,200	8,400	8,200	20,730	174,132,000
03/10/2013	8,400	0.10 ▲	1.20	8,300	8,400	8,200	16,150	135,660,000
02/10/2013	8,300	-0.10 ▼	-1.19	8,300	8,400	7,900	62,360	517,588,000
01/10/2013	8,400	0.00 ■■	0.00	8,300	8,500	8,300	40,810	342,804,000
30/09/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,300	3,360	28,224,000
27/09/2013	8,400	0.10 ▲	1.20	8,300	8,400	8,200	26,140	219,576,000
26/09/2013	8,300	0.00 ■■	0.00	8,200	8,300	8,200	30,090	249,747,000
25/09/2013	8,300	0.10 ▲	1.22	8,200	8,300	8,100	38,240	317,392,000
24/09/2013	8,200	0.10 ▲	1.23	8,200	8,300	8,100	32,130	263,466,000
23/09/2013	8,100	0.00 ■■	0.00	7,900	8,200	7,900	71,920	582,552,000
20/09/2013	8,100	0.00 ■■	0.00	8,200	8,200	7,900	7,230	58,563,000
19/09/2013	8,100	0.00 ■■	0.00	8,100	8,200	8,100	13,530	109,593,000
18/09/2013	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	2,360	19,116,000
17/09/2013	8,200	0.10 ▲	1.23	8,100	8,300	8,100	16,330	133,906,000
16/09/2013	8,100	0.00 ■■	0.00	8,000	8,100	8,000	11,030	89,343,000
13/09/2013	8,100	0.10 ▲	1.25	8,200	8,200	8,000	12,230	99,063,000
12/09/2013	8,000	0.00 ■■	0.00	8,100	8,300	8,000	5,610	44,880,000
11/09/2013	8,000	0.00 ■■	0.00	8,100	8,200	8,000	8,600	68,800,000
10/09/2013	8,000	0.00 ■■	0.00	7,900	8,200	7,900	9,990	79,920,000
09/09/2013	8,000	-0.20 ▼	-2.44	8,600	8,600	7,900	37,650	301,200,000
06/09/2013	8,200	0.00 ■■	0.00	8,300	8,300	7,900	56,320	461,824,000
05/09/2013	8,200	0.20 ▲	2.50	8,300	8,300	8,100	12,530	102,746,000
04/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	7,900	8,760	70,080,000
03/09/2013	8,000	-0.20 ▼	-2.44	8,200	8,200	7,900	32,390	259,120,000
30/08/2013	8,200	0.00 ■■	0.00	8,000	8,200	8,000	560	4,592,000
29/08/2013	8,200	0.30 ▲	3.80	8,200	8,200	8,000	12,040	98,728,000
28/08/2013	7,900	-0.40 ▼	-4.82	8,200	8,300	7,800	90,530	715,187,000
27/08/2013	8,300	-0.10 ▼	-1.19	8,300	8,400	8,200	9,910	82,253,000
26/08/2013	8,400	0.00 ■■	0.00	8,500	8,500	8,300	9,710	81,564,000
23/08/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,200	7,700	64,680,000
22/08/2013	8,400	0.00 ■■	0.00	8,300	8,400	8,300	7,400	62,160,000
21/08/2013	8,400	-0.10 ▼	-1.18	8,200	8,500	8,200	11,620	97,608,000
20/08/2013	8,500	0.10 ▲	1.19	8,300	8,500	8,300	46,200	392,700,000
19/08/2013	8,400	0.10 ▲	1.20	8,400	8,400	8,300	44,010	369,684,000
16/08/2013	8,300	-0.10 ▼	-1.19	8,500	8,500	8,200	51,590	428,197,000
15/08/2013	8,400	0.00 ■■	0.00	8,400	8,500	8,200	26,470	222,348,000
14/08/2013	8,400	0.20 ▲	2.44	8,400	8,400	8,100	5,080	42,672,000
13/08/2013	8,200	-0.20 ▼	-2.38	8,400	8,500	8,100	23,260	190,732,000
12/08/2013	8,400	0.00 ■■	0.00	8,400	8,600	8,300	15,190	127,596,000
09/08/2013	8,400	0.00 ■■	0.00	8,400	8,500	8,300	14,810	124,404,000
08/08/2013	8,400	-0.10 ▼	-1.18	8,500	8,500	8,300	20,820	174,888,000
07/08/2013	8,500	0.10 ▲	1.19	8,400	8,500	8,200	32,390	275,315,000
06/08/2013	8,400	0.00 ■■	0.00	8,500	8,500	8,300	8,240	69,216,000
05/08/2013	8,400	-0.10 ▼	-1.18	8,400	8,500	8,300	5,630	47,292,000
02/08/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,100	33,810	287,385,000
01/08/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,300	22,040	187,340,000
31/07/2013	8,500	0.10 ▲	1.19	8,500	8,500	8,400	16,940	143,990,000
30/07/2013	8,400	0.20 ▲	2.44	8,300	8,400	8,200	53,250	447,300,000
29/07/2013	8,200	-0.40 ▼	-4.65	8,500	8,500	8,200	7,420	60,844,000
26/07/2013	8,600	0.00 ■■	0.00	8,600	8,600	8,500	4,480	38,528,000
25/07/2013	8,600	0.00 ■■	0.00	8,600	8,700	8,600	34,430	296,098,000
24/07/2013	8,600	-0.10 ▼	-1.15	8,800	8,800	8,500	31,280	269,008,000
23/07/2013	8,700	0.00 ■■	0.00	8,800	9,000	8,700	55,010	478,587,000
22/07/2013	8,700	0.10 ▲	1.16	8,700	9,000	8,600	81,620	710,094,000
19/07/2013	8,600	0.20 ▲	2.38	8,500	8,600	8,400	65,930	566,998,000
18/07/2013	8,400	0.00 ■■	0.00	8,500	8,500	8,300	33,840	284,256,000
17/07/2013	8,400	0.10 ▲	1.20	8,300	8,400	8,200	33,680	282,912,000
16/07/2013	8,300	0.10 ▲	1.22	8,100	8,300	8,100	78,840	654,372,000
15/07/2013	8,200	0.00 ■■	0.00	8,200	8,300	8,100	41,020	336,364,000
12/07/2013	8,200	0.10 ▲	1.23	8,100	8,300	8,100	63,440	520,208,000
11/07/2013	8,100	0.30 ▲	3.85	7,900	8,100	7,900	34,420	278,802,000
10/07/2013	7,800	-0.20 ▼	-2.50	7,900	8,000	7,800	27,860	217,308,000
09/07/2013	8,000	0.10 ▲	1.27	7,900	8,000	7,800	14,270	114,160,000
08/07/2013	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	7,500	59,250,000
05/07/2013	8,000	0.10 ▲	1.27	8,000	8,100	7,800	42,920	343,360,000
04/07/2013	7,900	-0.20 ▼	-2.47	8,100	8,200	7,900	57,770	456,383,000
03/07/2013	8,100	0.00 ■■	0.00	8,300	8,300	7,900	7,900	63,990,000
02/07/2013	8,100	0.10 ▲	1.25	8,400	8,400	8,000	16,550	134,055,000
01/07/2013	8,000	0.00 ■■	0.00	8,100	8,100	7,900	5,580	44,640,000
28/06/2013	8,000	0.00 ■■	0.00	8,000	8,000	7,900	19,360	154,880,000
27/06/2013	8,000	0.00 ■■	0.00	8,000	8,100	8,000	16,720	133,760,000
26/06/2013	8,000	0.00 ■■	0.00	8,200	8,200	7,900	61,040	488,320,000
25/06/2013	8,000	-0.50 ▼	-5.88	8,500	8,500	8,000	138,350	1,106,800,000
24/06/2013	8,500	-0.20 ▼	-2.30	8,700	8,700	8,300	10,770	91,545,000
21/06/2013	8,700	0.10 ▲	1.16	8,400	8,700	8,400	41,940	364,878,000
20/06/2013	8,600	0.20 ▲	2.38	8,400	8,900	8,200	128,780	1,107,508,000
19/06/2013	8,400	0.20 ▲	2.44	8,200	8,500	8,200	42,830	359,772,000
18/06/2013	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	40,420	331,444,000
17/06/2013	8,400	-0.30 ▼	-3.45	8,500	8,500	8,200	99,510	835,884,000
14/06/2013	8,700	-0.20 ▼	-2.25	8,800	9,100	8,600	191,450	1,665,615,000
13/06/2013	8,900	0.50 ▲	5.95	8,900	8,900	8,800	299,920	2,669,288,000
12/06/2013	8,400	0.50 ▲	6.33	7,900	8,400	7,900	347,500	2,919,000,000
11/06/2013	7,900	0.10 ▲	1.28	7,800	7,900	7,600	61,220	483,638,000
10/06/2013	7,800	0.30 ▲	4.00	7,400	7,800	7,400	186,080	1,451,424,000
07/06/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,300	29,880	224,100,000
06/06/2013	7,500	0.10 ▲	1.35	7,500	7,500	7,300	55,480	416,100,000
05/06/2013	7,400	0.00 ■■	0.00	7,400	7,500	7,300	42,270	312,798,000
04/06/2013	7,400	0.00 ■■	0.00	7,300	7,500	7,300	104,920	776,408,000
03/06/2013	7,400	0.10 ▲	1.37	7,300	7,400	7,300	53,690	397,306,000
31/05/2013	7,300	0.00 ■■	0.00	7,300	7,400	7,100	62,510	456,323,000
30/05/2013	7,300	0.00 ■■	0.00	7,200	7,300	7,000	50,710	370,183,000
29/05/2013	7,300	0.10 ▲	1.39	7,200	7,400	7,200	105,040	766,792,000
28/05/2013	7,200	0.00 ■■	0.00	7,300	7,300	7,200	48,210	347,112,000
27/05/2013	7,200	0.10 ▲	1.41	7,200	7,200	7,100	39,720	285,984,000
24/05/2013	7,100	0.00 ■■	0.00	7,000	7,200	6,900	13,460	95,566,000
23/05/2013	7,100	0.00 ■■	0.00	7,000	7,200	7,000	38,030	270,013,000
22/05/2013	7,100	0.10 ▲	1.43	7,000	7,200	7,000	49,060	348,326,000
21/05/2013	7,000	0.10 ▲	1.45	6,800	7,100	6,800	48,900	342,300,000
20/05/2013	6,900	0.10 ▲	1.47	6,900	7,000	6,800	33,990	234,531,000
17/05/2013	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	45,350	308,380,000
16/05/2013	7,000	0.00 ■■	0.00	7,100	7,100	6,900	8,660	60,620,000
15/05/2013	7,000	-0.20 ▼	-2.78	7,000	7,200	6,800	43,430	304,010,000
14/05/2013	8,200	-0.20 ▼	-2.38	8,400	8,400	8,000	99,960	819,672,000
13/05/2013	8,400	-0.20 ▼	-2.33	8,600	8,700	8,400	124,420	1,045,128,000
10/05/2013	8,600	0.00 ■■	0.00	8,700	8,700	8,600	64,500	554,700,000
09/05/2013	8,600	0.10 ▲	1.18	8,500	8,600	8,400	162,380	1,396,468,000
08/05/2013	8,500	0.00 ■■	0.00	8,500	8,600	8,400	44,600	379,100,000
07/05/2013	8,500	0.00 ■■	0.00	8,400	8,600	8,300	67,180	571,030,000
06/05/2013	8,500	0.20 ▲	2.41	8,300	8,500	8,300	72,390	615,315,000
03/05/2013	8,300	-0.10 ▼	-1.19	8,400	8,500	8,300	93,000	771,900,000
02/05/2013	8,400	0.40 ▲	5.00	8,100	8,500	8,000	174,360	1,464,624,000
26/04/2013	8,000	0.00 ■■	0.00	8,100	8,200	7,900	62,920	503,360,000
25/04/2013	8,000	0.10 ▲	1.27	7,600	8,000	7,600	40,810	326,480,000
24/04/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,700	36,760	290,404,000
23/04/2013	7,900	-0.10 ▼	-1.25	7,600	7,900	7,600	27,710	218,909,000
22/04/2013	8,000	0.20 ▲	2.56	8,100	8,100	7,800	17,520	140,160,000
18/04/2013	7,800	-0.20 ▼	-2.50	8,000	8,100	7,800	83,200	648,960,000
17/04/2013	8,000	0.30 ▲	3.90	7,800	8,200	7,800	47,180	377,440,000
16/04/2013	7,700	-0.10 ▼	-1.28	7,900	7,900	7,600	31,060	239,162,000
15/04/2013	7,800	-0.20 ▼	-2.50	8,000	8,000	7,600	29,040	226,512,000
12/04/2013	8,000	-0.10 ▼	-1.23	8,100	8,400	8,000	49,730	397,840,000
11/04/2013	8,100	0.40 ▲	5.19	7,700	8,200	7,700	64,450	522,045,000
10/04/2013	7,700	-0.20 ▼	-2.53	7,900	8,000	7,700	73,150	563,255,000
09/04/2013	7,900	0.10 ▲	1.28	7,800	7,900	7,800	63,640	502,756,000
08/04/2013	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	47,410	369,798,000
05/04/2013	8,000	0.20 ▲	2.56	7,800	8,000	7,700	30,100	240,800,000
04/04/2013	7,800	0.10 ▲	1.30	7,500	7,800	7,500	57,470	448,266,000
03/04/2013	7,700	0.10 ▲	1.32	7,600	7,800	7,500	48,640	374,528,000
02/04/2013	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	20,820	158,232,000
01/04/2013	7,800	0.10 ▲	1.30	7,800	7,800	7,600	37,730	294,294,000
29/03/2013	7,700	0.40 ▲	5.48	7,300	7,800	7,300	118,720	914,144,000
28/03/2013	7,300	-0.10 ▼	-1.35	7,500	7,500	7,300	4,120	30,076,000
27/03/2013	7,400	-0.10 ▼	-1.33	7,500	7,500	7,400	18,170	134,458,000
26/03/2013	7,500	0.00 ■■	0.00	7,400	7,500	7,400	19,530	146,475,000
25/03/2013	7,500	0.00 ■■	0.00	7,300	7,500	7,300	26,560	199,200,000
22/03/2013	7,500	-0.10 ▼	-1.32	7,500	7,600	7,500	27,890	209,175,000
21/03/2013	7,600	0.10 ▲	1.33	7,500	7,600	7,400	28,370	215,612,000
20/03/2013	7,500	0.10 ▲	1.35	7,400	7,500	7,400	44,640	334,800,000
19/03/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,300	24,810	183,594,000
18/03/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,300	5,060	37,444,000
15/03/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	1,230	9,102,000
14/03/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,300	20,100	148,740,000
13/03/2013	7,400	0.10 ▲	1.37	7,300	7,400	7,300	51,390	380,286,000
12/03/2013	7,300	-0.10 ▼	-1.35	7,500	7,500	7,300	19,010	138,773,000
11/03/2013	7,400	0.00 ■■	0.00	7,100	7,500	7,100	27,550	203,870,000
08/03/2013	7,400	0.20 ▲	2.78	7,300	7,400	7,200	35,360	261,664,000
07/03/2013	7,200	-0.10 ▼	-1.37	7,200	7,300	7,200	15,060	108,432,000
06/03/2013	7,300	0.20 ▲	2.82	7,200	7,300	7,200	10,530	76,869,000
05/03/2013	7,100	0.10 ▲	1.43	7,000	7,100	7,000	17,420	123,682,000
04/03/2013	7,000	-0.30 ▼	-4.11	7,200	7,200	7,000	46,420	324,940,000
01/03/2013	7,300	-0.10 ▼	-1.35	7,300	7,400	7,300	15,140	110,522,000
28/02/2013	7,400	0.10 ▲	1.37	7,300	7,400	7,300	18,000	133,200,000
27/02/2013	7,300	0.10 ▲	1.39	7,300	7,300	7,100	23,930	174,689,000
26/02/2013	7,200	-0.20 ▼	-2.70	7,300	7,500	7,100	72,690	523,368,000
25/02/2013	7,400	0.00 ■■	0.00	7,500	7,500	7,300	8,890	65,786,000
22/02/2013	7,400	-0.10 ▼	-1.33	7,400	7,500	7,300	21,730	160,802,000
21/02/2013	7,500	-0.10 ▼	-1.32	7,600	7,700	7,100	91,490	686,175,000
20/02/2013	7,600	0.00 ■■	0.00	7,600	7,700	7,300	77,880	591,888,000
19/02/2013	7,600	-0.10 ▼	-1.30	7,700	7,700	7,400	22,050	167,580,000
18/02/2013	7,700	0.30 ▲	4.05	7,500	7,700	7,500	9,710	74,767,000
08/02/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	10,620	78,588,000
07/02/2013	7,400	0.10 ▲	1.37	7,300	7,400	7,300	73,760	545,824,000
06/02/2013	7,300	0.10 ▲	1.39	7,200	7,400	7,200	45,600	332,880,000
05/02/2013	7,200	0.00 ■■	0.00	7,200	7,300	7,200	41,180	296,496,000
04/02/2013	7,200	0.00 ■■	0.00	7,400	7,400	7,200	34,610	249,192,000
01/02/2013	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	24,760	178,272,000
31/01/2013	7,300	-0.20 ▼	-2.67	7,100	7,400	7,100	12,930	94,389,000
30/01/2013	7,500	0.20 ▲	2.74	7,300	7,500	7,300	19,380	145,350,000
29/01/2013	7,300	-0.20 ▼	-2.67	7,500	7,500	7,200	70,750	516,475,000
28/01/2013	7,500	0.10 ▲	1.35	7,400	7,500	7,300	37,930	284,475,000
25/01/2013	7,400	-0.10 ▼	-1.33	7,400	7,500	7,200	38,600	285,640,000
24/01/2013	7,500	0.10 ▲	1.35	7,200	7,500	7,100	57,480	431,100,000
23/01/2013	7,400	0.00 ■■	0.00	7,500	7,500	7,000	75,490	558,626,000
22/01/2013	7,400	-0.10 ▼	-1.33	7,500	7,500	7,200	67,740	501,276,000
21/01/2013	7,500	0.10 ▲	1.35	7,400	7,500	7,300	97,600	732,000,000
18/01/2013	7,400	-0.40 ▼	-5.13	7,600	7,600	7,300	37,910	280,534,000
17/01/2013	7,800	0.00 ■■	0.00	7,700	8,100	7,700	94,350	735,930,000
16/01/2013	7,800	0.50 ▲	6.85	7,300	7,800	7,300	388,780	3,032,484,000
15/01/2013	7,300	0.20 ▲	2.82	7,300	7,300	7,100	27,830	203,159,000
14/01/2013	7,100	-0.20 ▼	-2.74	7,100	7,400	7,100	43,390	308,069,000
11/01/2013	7,300	0.00 ■■	0.00	7,200	7,300	7,100	19,570	142,861,000
10/01/2013	7,300	0.20 ▲	2.82	7,100	7,300	7,000	11,930	87,089,000
09/01/2013	7,100	-0.20 ▼	-2.74	7,200	7,300	7,100	162,920	1,156,732,000
08/01/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,100	73,030	533,119,000
07/01/2013	7,300	0.10 ▲	1.39	7,500	7,500	7,100	24,210	176,733,000
04/01/2013	7,200	0.10 ▲	1.41	7,100	7,200	7,100	21,940	157,968,000
03/01/2013	7,100	-0.20 ▼	-2.74	7,300	7,300	7,100	63,260	449,146,000
02/01/2013	7,300	0.20 ▲	2.82	7,200	7,300	7,100	67,620	493,626,000
28/12/2012	7,100	0.00 ■■	0.00	7,200	7,200	6,900	40,190	285,349,000
27/12/2012	7,100	0.00 ■■	0.00	7,200	7,300	7,100	46,920	333,132,000
26/12/2012	7,100	0.20 ▲	2.90	6,900	7,200	6,900	68,470	486,137,000
25/12/2012	6,900	-0.10 ▼	-1.43	7,200	7,200	6,900	51,260	353,694,000
24/12/2012	7,000	0.10 ▲	1.45	6,900	7,000	6,800	33,920	237,440,000
21/12/2012	6,900	0.00 ■■	0.00	6,900	7,000	6,800	15,850	109,365,000
20/12/2012	6,900	-0.20 ▼	-2.82	6,900	7,000	6,800	46,830	323,127,000
19/12/2012	7,100	0.20 ▲	2.90	6,900	7,100	6,800	97,900	695,090,000
18/12/2012	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	46,800	322,920,000
17/12/2012	7,000	-0.30 ▼	-4.11	7,200	7,300	7,000	188,700	1,320,900,000
14/12/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,100	51,840	378,432,000
13/12/2012	7,300	-0.10 ▼	-1.35	7,300	7,300	7,100	114,690	837,237,000
12/12/2012	7,400	0.10 ▲	1.37	7,200	7,400	7,100	170,760	1,263,624,000
11/12/2012	7,300	0.10 ▲	1.39	7,200	7,300	7,000	198,020	1,445,546,000
10/12/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,000	129,610	933,192,000
07/12/2012	7,200	-0.10 ▼	-1.37	7,200	7,300	7,000	37,560	270,432,000
06/12/2012	7,300	0.10 ▲	1.39	7,200	7,300	7,000	146,690	1,070,837,000
05/12/2012	7,200	0.00 ■■	0.00	7,200	7,300	7,000	139,130	1,001,736,000
04/12/2012	7,200	0.10 ▲	1.41	7,000	7,200	6,900	117,630	846,936,000
03/12/2012	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	54,820	389,222,000
30/11/2012	7,200	0.10 ▲	1.41	6,900	7,200	6,900	68,920	496,224,000
29/11/2012	7,100	0.00 ■■	0.00	7,200	7,200	6,800	71,410	507,011,000
28/11/2012	7,100	-0.20 ▼	-2.74	7,000	7,200	7,000	78,210	555,291,000
27/11/2012	7,300	-0.10 ▼	-1.35	7,200	7,400	7,100	213,870	1,561,251,000
26/11/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,100	157,480	1,165,352,000
23/11/2012	7,400	0.10 ▲	1.37	7,100	7,400	7,100	84,700	626,780,000
22/11/2012	7,300	0.10 ▲	1.39	7,000	7,300	6,900	190,980	1,394,154,000
21/11/2012	7,200	0.00 ■■	0.00	7,200	7,200	6,900	76,830	553,176,000
20/11/2012	7,200	0.10 ▲	1.41	7,100	7,200	6,800	47,110	339,192,000
19/11/2012	7,100	0.30 ▲	4.41	6,900	7,100	6,800	167,940	1,192,374,000
16/11/2012	6,800	0.30 ▲	4.62	6,500	6,800	6,400	102,420	696,456,000
15/11/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,400	72,000	468,000,000
14/11/2012	6,500	0.20 ▲	3.17	6,300	6,500	6,300	92,230	599,495,000
13/11/2012	6,300	-0.20 ▼	-3.08	6,400	6,400	6,300	17,000	107,100,000
12/11/2012	6,500	0.20 ▲	3.17	6,300	6,500	6,100	47,330	307,645,000
09/11/2012	6,300	0.10 ▲	1.61	6,100	6,400	5,900	37,920	238,896,000
08/11/2012	6,200	-0.10 ▼	-1.59	6,100	6,300	6,100	30,700	190,340,000
07/11/2012	6,300	0.20 ▲	3.28	6,300	6,300	6,100	9,010	56,763,000
06/11/2012	6,100	0.10 ▲	1.67	5,900	6,100	5,900	26,820	163,602,000
05/11/2012	6,000	0.00 ■■	0.00	6,000	6,100	6,000	20,910	125,460,000
02/11/2012	6,000	-0.30 ▼	-4.76	6,000	6,300	6,000	90,930	545,580,000
01/11/2012	6,300	0.00 ■■	0.00	6,300	6,300	6,300	7,250	45,675,000
31/10/2012	6,300	0.00 ■■	0.00	6,200	6,300	6,200	8,160	51,408,000
30/10/2012	6,300	-0.10 ▼	-1.56	6,300	6,400	6,200	24,150	152,145,000
29/10/2012	6,400	0.10 ▲	1.59	6,400	6,400	6,300	33,610	215,104,000
26/10/2012	6,300	0.10 ▲	1.61	6,300	6,400	6,200	10,620	66,906,000
25/10/2012	6,200	0.00 ■■	0.00	6,200	6,300	6,200	24,020	148,924,000
24/10/2012	6,200	-0.30 ▼	-4.62	6,300	6,500	6,200	45,880	284,456,000
23/10/2012	6,500	0.10 ▲	1.56	6,300	6,500	6,300	15,370	99,905,000
22/10/2012	6,400	-0.20 ▼	-3.03	6,900	6,900	6,400	96,200	615,680,000
19/10/2012	6,600	0.30 ▲	4.76	6,600	6,600	6,600	168,100	1,109,460,000
18/10/2012	6,300	0.30 ▲	5.00	6,300	6,300	6,300	44,580	280,854,000
17/10/2012	6,000	0.20 ▲	3.45	6,000	6,000	6,000	24,360	146,160,000
16/10/2012	5,800	0.00 ■■	0.00	5,700	5,900	5,700	4,020	23,316,000
15/10/2012	5,800	-0.10 ▼	-1.69	5,700	5,900	5,700	4,990	28,942,000
12/10/2012	5,900	0.00 ■■	0.00	5,800	5,900	5,800	8,620	50,858,000
11/10/2012	5,900	0.10 ▲	1.72	5,900	5,900	5,800	22,610	133,399,000
10/10/2012	5,800	0.10 ▲	1.75	5,800	5,900	5,800	7,820	45,356,000
09/10/2012	5,700	0.00 ■■	0.00	5,700	5,800	5,700	31,890	181,773,000
08/10/2012	5,700	0.10 ▲	1.79	5,600	5,700	5,600	7,050	40,185,000
05/10/2012	5,600	0.10 ▲	1.82	5,500	5,700	5,500	7,520	42,112,000
04/10/2012	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	6,210	34,155,000
03/10/2012	5,700	0.20 ▲	3.64	5,500	5,700	5,400	13,010	74,157,000
02/10/2012	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	46,590	256,245,000
01/10/2012	5,600	-0.10 ▼	-1.75	5,600	5,600	5,500	35,340	197,904,000
28/09/2012	5,700	-0.10 ▼	-1.72	5,700	5,700	5,600	8,800	50,160,000
27/09/2012	5,800	0.00 ■■	0.00	5,700	5,800	5,700	10,100	58,580,000
26/09/2012	5,800	0.20 ▲	3.57	5,700	5,800	5,700	14,010	81,258,000
25/09/2012	5,600	-0.10 ▼	-1.75	5,600	5,700	5,600	6,550	36,680,000
24/09/2012	5,700	-0.20 ▼	-3.39	5,800	5,900	5,700	11,590	66,063,000
21/09/2012	5,900	0.20 ▲	3.51	5,800	5,900	5,700	21,040	124,136,000
20/09/2012	5,700	-0.30 ▼	-5.00	5,800	5,800	5,700	42,960	244,872,000
19/09/2012	6,000	0.00 ■■	0.00	6,000	6,000	5,800	14,670	88,020,000
18/09/2012	6,000	0.10 ▲	1.69	5,900	6,100	5,900	124,470	746,820,000
17/09/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,800	81,440	480,496,000
14/09/2012	5,700	0.20 ▲	3.64	5,600	5,700	5,600	65,750	374,775,000
13/09/2012	5,500	0.00 ■■	0.00	5,400	5,500	5,400	44,430	244,365,000
12/09/2012	5,500	0.00 ■■	0.00	5,500	5,600	5,500	8,410	46,255,000
11/09/2012	5,500	-0.20 ▼	-3.51	5,600	5,600	5,500	60,550	333,025,000
10/09/2012	5,700	-0.30 ▼	-5.00	5,900	5,900	5,700	42,230	240,711,000
07/09/2012	6,000	-0.20 ▼	-3.23	6,000	6,100	5,900	30,800	184,800,000
06/09/2012	6,200	0.00 ■■	0.00	6,000	6,200	5,900	11,390	70,618,000
05/09/2012	6,200	0.10 ▲	1.64	6,000	6,200	5,800	12,690	78,678,000
04/09/2012	6,100	0.10 ▲	1.67	5,900	6,100	5,900	3,580	21,838,000
31/08/2012	6,000	-0.20 ▼	-3.23	6,300	6,300	5,900	34,450	206,700,000
30/08/2012	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	7,110	44,082,000
29/08/2012	6,300	0.10 ▲	1.61	6,300	6,300	6,200	23,380	147,294,000
28/08/2012	6,200	0.20 ▲	3.33	6,000	6,200	5,800	30,990	192,138,000
27/08/2012	6,000	-0.30 ▼	-4.76	6,100	6,100	6,000	27,140	162,840,000
24/08/2012	6,300	-0.10 ▼	-1.56	6,100	6,500	6,100	149,920	944,496,000
23/08/2012	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	18,110	115,904,000
22/08/2012	6,700	-0.20 ▼	-2.90	6,600	6,900	6,600	83,610	560,187,000
21/08/2012	6,900	-0.30 ▼	-4.17	7,000	7,000	6,900	38,240	263,856,000
20/08/2012	7,200	0.00 ■■	0.00	7,200	7,300	7,100	7,820	56,304,000
17/08/2012	7,200	0.10 ▲	1.41	7,100	7,200	7,000	5,910	42,552,000
16/08/2012	7,100	0.00 ■■	0.00	7,000	7,100	7,000	12,110	85,981,000
15/08/2012	7,100	0.10 ▲	1.43	7,100	7,200	7,000	6,970	49,487,000
14/08/2012	7,000	0.00 ■■	0.00	7,100	7,200	7,000	19,620	137,340,000
13/08/2012	7,000	-0.20 ▼	-2.78	7,200	7,200	7,000	23,290	163,030,000
10/08/2012	7,200	0.00 ■■	0.00	7,200	7,300	7,100	36,190	260,568,000
09/08/2012	7,200	0.20 ▲	2.86	7,100	7,300	7,100	40,610	292,392,000
08/08/2012	7,000	0.00 ■■	0.00	7,100	7,100	7,000	13,920	97,440,000
07/08/2012	7,000	-0.20 ▼	-2.78	7,100	7,200	7,000	27,840	194,880,000
06/08/2012	7,200	0.10 ▲	1.41	7,100	7,300	7,100	28,070	202,104,000
03/08/2012	7,100	0.00 ■■	0.00	7,100	7,100	6,900	20,170	143,207,000
02/08/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,000	3,570	25,347,000
01/08/2012	7,100	-0.20 ▼	-2.74	7,200	7,200	7,000	24,400	173,240,000
31/07/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,100	17,040	124,392,000
30/07/2012	7,300	0.10 ▲	1.39	7,200	7,300	7,100	6,560	47,888,000
27/07/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,000	19,320	139,104,000
26/07/2012	7,200	0.30 ▲	4.35	6,900	7,200	6,900	37,980	273,456,000
25/07/2012	6,900	-0.10 ▼	-1.43	7,100	7,100	6,800	32,280	222,732,000
24/07/2012	7,000	-0.30 ▼	-4.11	7,300	7,300	7,000	47,230	330,610,000
23/07/2012	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	20,030	146,219,000
20/07/2012	7,400	-0.10 ▼	-1.33	7,700	7,700	7,200	103,850	768,490,000
19/07/2012	7,500	0.20 ▲	2.74	7,300	7,600	7,100	69,140	518,550,000
18/07/2012	7,300	0.00 ■■	0.00	7,300	7,500	7,200	36,850	269,005,000
17/07/2012	7,300	0.10 ▲	1.39	7,200	7,400	7,200	45,770	334,121,000
16/07/2012	7,200	-0.10 ▼	-1.37	7,400	7,400	7,100	15,650	112,680,000
13/07/2012	7,300	0.30 ▲	4.29	7,100	7,300	7,100	55,250	403,325,000
12/07/2012	7,000	0.00 ■■	0.00	7,000	7,100	7,000	14,490	101,430,000
11/07/2012	7,000	0.10 ▲	1.45	6,900	7,000	6,800	3,120	21,840,000
10/07/2012	6,900	0.00 ■■	0.00	6,900	7,000	6,700	16,790	115,851,000
09/07/2012	6,900	-0.30 ▼	-4.17	7,100	7,100	6,900	28,080	193,752,000
06/07/2012	7,200	0.00 ■■	0.00	7,200	7,500	7,200	25,500	183,600,000
05/07/2012	7,200	0.10 ▲	1.41	6,900	7,200	6,800	42,060	302,832,000
04/07/2012	7,100	-0.30 ▼	-4.05	7,400	7,400	7,100	35,820	254,322,000
03/07/2012	7,400	-0.30 ▼	-3.90	7,600	7,600	7,400	39,590	292,966,000
02/07/2012	7,700	0.00 ■■	0.00	7,600	7,700	7,400	50,240	386,848,000
29/06/2012	7,700	0.10 ▲	1.32	7,700	7,800	7,600	43,420	334,334,000
28/06/2012	7,600	-0.40 ▼	-5.00	7,600	8,000	7,600	98,700	750,120,000
27/06/2012	8,000	-0.40 ▼	-4.76	8,100	8,300	8,000	134,680	1,077,440,000
26/06/2012	8,400	0.00 ■■	0.00	8,200	8,400	8,000	127,260	1,068,984,000
25/06/2012	8,400	-0.40 ▼	-4.55	8,800	8,800	8,400	34,400	288,960,000
22/06/2012	8,800	-0.20 ▼	-2.22	8,800	9,000	8,600	154,860	1,362,768,000
21/06/2012	9,000	0.40 ▲	4.65	8,700	9,000	8,600	214,480	1,930,320,000
20/06/2012	8,600	0.20 ▲	2.38	8,600	8,600	8,400	169,150	1,454,690,000
19/06/2012	8,400	0.10 ▲	1.20	8,400	8,400	8,200	109,830	922,572,000
18/06/2012	8,300	0.00 ■■	0.00	8,400	8,500	8,300	22,830	189,489,000
15/06/2012	8,300	0.10 ▲	1.22	8,300	8,400	8,100	18,690	155,127,000
14/06/2012	8,200	-0.30 ▼	-3.53	8,400	8,500	8,200	44,710	366,622,000
13/06/2012	8,500	0.00 ■■	0.00	8,500	8,600	8,400	38,400	326,400,000
12/06/2012	8,500	0.00 ■■	0.00	8,500	8,600	8,500	38,400	326,400,000
11/06/2012	8,500	0.00 ■■	0.00	8,500	8,700	8,500	37,060	315,010,000
08/06/2012	8,500	0.00 ■■	0.00	8,800	8,800	8,400	106,110	901,935,000
07/06/2012	8,500	0.00 ■■	0.00	8,300	8,900	8,300	100,790	856,715,000
06/06/2012	8,500	-0.10 ▼	-1.16	8,600	8,600	8,400	39,070	332,095,000
05/06/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,500	32,530	279,758,000
04/06/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,300	10,380	89,268,000
01/06/2012	8,600	0.10 ▲	1.18	8,600	8,600	8,500	117,750	1,012,650,000
31/05/2012	8,500	0.20 ▲	2.41	8,500	8,700	8,000	226,630	1,926,355,000
30/05/2012	8,300	0.20 ▲	2.47	8,300	8,400	8,100	71,870	596,521,000
29/05/2012	8,100	-0.20 ▼	-2.41	8,500	8,600	8,000	74,560	603,936,000
28/05/2012	8,300	-0.40 ▼	-4.60	9,000	9,000	8,300	67,330	558,839,000
25/05/2012	8,700	0.40 ▲	4.82	8,700	8,700	8,500	68,060	592,122,000
24/05/2012	8,300	-0.40 ▼	-4.60	8,700	8,700	8,300	81,160	673,628,000
23/05/2012	8,700	-0.40 ▼	-4.40	9,000	9,000	8,700	71,340	620,658,000
22/05/2012	9,100	0.00 ■■	0.00	9,300	9,400	8,700	98,840	899,444,000
21/05/2012	9,100	0.40 ▲	4.60	8,900	9,100	8,800	86,540	787,514,000
18/05/2012	8,700	-0.40 ▼	-4.40	9,200	9,200	8,700	98,800	859,560,000
17/05/2012	9,100	-0.40 ▼	-4.21	9,500	9,800	9,100	66,920	608,972,000
16/05/2012	9,500	-0.30 ▼	-3.06	9,500	9,800	9,400	63,900	607,050,000
15/05/2012	9,800	-0.50 ▼	-4.85	9,900	10,000	9,800	68,490	671,202,000
14/05/2012	10,300	-0.50 ▼	-4.63	10,300	11,000	10,300	142,580	1,468,574,000
11/05/2012	11,800	0.00 ■■	0.00	11,900	11,900	11,300	249,270	2,941,386,000
10/05/2012	11,800	-0.60 ▼	-4.84	12,400	12,400	11,800	244,330	2,883,094,000
09/05/2012	12,400	0.50 ▲	4.20	12,300	12,400	11,800	368,520	4,569,648,000
08/05/2012	11,900	0.50 ▲	4.39	11,900	11,900	11,800	302,480	3,599,512,000
07/05/2012	11,400	0.50 ▲	4.59	11,200	11,400	10,900	327,550	3,734,070,000
04/05/2012	10,900	0.00 ■■	0.00	11,200	11,300	10,700	173,810	1,894,529,000
03/05/2012	10,900	0.40 ▲	3.81	10,000	11,000	10,000	280,060	3,052,654,000
02/05/2012	10,500	-0.50 ▼	-4.55	11,000	11,000	10,500	178,840	1,877,820,000
27/04/2012	11,000	-0.10 ▼	-0.90	10,800	11,300	10,800	114,690	1,261,590,000
26/04/2012	11,100	0.50 ▲	4.72	11,100	11,100	10,600	453,130	5,029,743,000
25/04/2012	10,600	0.50 ▲	4.95	10,600	10,600	10,600	162,860	1,726,316,000
24/04/2012	10,100	0.40 ▲	4.12	10,100	10,100	9,700	380,040	3,838,404,000
23/04/2012	9,700	0.40 ▲	4.30	9,700	9,700	9,700	34,250	332,225,000
20/04/2012	9,300	0.40 ▲	4.49	8,900	9,300	8,900	137,370	1,277,541,000
19/04/2012	8,900	-0.10 ▼	-1.11	8,800	8,900	8,700	70,920	631,188,000
18/04/2012	9,000	-0.10 ▼	-1.10	9,100	9,100	8,800	107,640	968,760,000
17/04/2012	9,100	0.10 ▲	1.11	9,000	9,100	8,900	66,250	602,875,000
16/04/2012	9,000	0.10 ▲	1.12	9,000	9,000	8,900	23,020	207,180,000
13/04/2012	8,900	0.00 ■■	0.00	9,000	9,000	8,700	71,260	634,214,000
12/04/2012	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	66,750	594,075,000
11/04/2012	9,000	0.00 ■■	0.00	9,000	9,100	8,900	39,930	359,370,000
10/04/2012	9,000	0.00 ■■	0.00	9,100	9,100	8,800	44,560	401,040,000
09/04/2012	9,000	0.00 ■■	0.00	8,900	9,100	8,800	38,500	346,500,000
06/04/2012	9,000	0.20 ▲	2.27	8,900	9,000	8,800	19,190	172,710,000
05/04/2012	8,800	0.10 ▲	1.15	8,400	8,800	8,400	65,300	574,640,000
04/04/2012	8,700	-0.30 ▼	-3.33	9,100	9,100	8,700	37,610	327,207,000
03/04/2012	9,000	0.00 ■■	0.00	9,300	9,300	8,800	17,010	153,090,000
30/03/2012	9,000	-0.30 ▼	-3.23	9,000	9,300	8,900	61,870	556,830,000
29/03/2012	9,300	-0.40 ▼	-4.12	9,300	9,600	9,300	193,740	1,801,782,000
28/03/2012	9,700	-0.50 ▼	-4.90	10,000	10,000	9,700	40,470	392,559,000
27/03/2012	10,200	0.40 ▲	4.08	10,200	10,200	10,000	224,520	2,290,104,000
26/03/2012	9,800	0.40 ▲	4.26	9,800	9,800	9,700	138,100	1,353,380,000
23/03/2012	9,400	0.40 ▲	4.44	9,400	9,400	8,600	230,310	2,164,914,000
22/03/2012	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	31,770	285,930,000
21/03/2012	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	86,100	809,340,000
20/03/2012	9,800	-0.50 ▼	-4.85	9,800	9,800	9,800	1,220	11,956,000
19/03/2012	10,300	-0.50 ▼	-4.63	10,300	10,300	10,300	140	1,442,000
16/03/2012	10,800	-0.50 ▼	-4.42	10,800	10,800	10,800	2,120	22,896,000
15/03/2012	11,300	-0.50 ▼	-4.24	11,300	11,300	11,300	10	113,000
14/03/2012	11,800	-0.60 ▼	-4.84	11,800	11,800	11,800	10	118,000
13/03/2012	12,400	-0.60 ▼	-4.62	12,400	12,400	12,400	1,010	12,524,000
12/03/2012	13,000	-0.60 ▼	-4.41	13,000	13,000	13,000	10	130,000
09/03/2012	13,600	0.00 ■■	0.00	13,600	13,600	13,600	1,520	20,672,000
01/01/1970	12,000	0.00 ■■	0.00	12,000	0	0	0	0

(ĐVT: 1,000 VNĐ)