Lịch sử giao dịch ITD - 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 Công Nghệ Tiên Phong
Innovative Technology Development Corporation
Mã CK: ITD 13.95 ▼ -0.65 (-4.66%) (cập nhật 22:45 22/07/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Thiết bị & công nghệ phần cứng
Website: http://www.itd.com.vn

ITD » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/07/2024	13,950	-0.65 ▼	-4.66	14,600	14,600	13,700	18,910	263,794,500
19/07/2024	14,600	-0.75 ▼	-5.14	15,350	15,800	14,400	14,000	204,400,000
18/07/2024	15,350	-0.05 ▼	-0.33	15,400	16,000	14,700	15,340	235,469,000
17/07/2024	15,400	-1.10 ▼	-7.14	16,500	16,400	15,350	26,480	407,792,000
16/07/2024	16,500	0.15 ▲	0.91	16,350	17,100	15,500	24,910	411,015,000
15/07/2024	16,350	-1.20 ▼	-7.34	17,550	17,500	16,350	25,080	410,058,000
12/07/2024	17,550	0.00 ■■	0.00	17,550	18,000	17,400	20,060	352,053,000
11/07/2024	17,550	-0.25 ▼	-1.42	17,800	18,100	17,500	36,510	640,750,500
10/07/2024	17,800	-0.60 ▼	-3.37	18,400	18,500	17,800	33,330	593,274,000
09/07/2024	18,400	-0.20 ▼	-1.09	18,600	18,900	18,200	29,570	544,088,000
08/07/2024	18,600	0.30 ▲	1.61	18,300	19,500	18,300	51,070	949,902,000
05/07/2024	18,300	-0.05 ▼	-0.27	18,350	18,650	17,800	28,460	520,818,000
04/07/2024	18,350	-0.25 ▼	-1.36	18,600	18,950	18,000	40,360	740,606,000
03/07/2024	18,600	0.75 ▲	4.03	17,850	18,800	17,850	71,150	1,323,390,000
02/07/2024	17,850	-0.15 ▼	-0.84	18,000	18,200	17,650	11,160	199,206,000
01/07/2024	18,000	0.60 ▲	3.33	17,400	18,200	17,500	34,880	627,840,000
28/06/2024	17,400	-1.00 ▼	-5.75	18,400	18,300	17,200	33,570	584,118,000
27/06/2024	18,400	0.55 ▲	2.99	17,850	18,500	17,850	29,050	534,520,000
26/06/2024	17,850	0.60 ▲	3.36	17,250	17,850	17,100	24,710	441,073,500
25/06/2024	17,250	-0.60 ▼	-3.48	17,850	18,000	16,850	50,810	876,472,500
24/06/2024	17,850	-1.25 ▼	-7.00	19,100	19,200	17,850	61,850	1,104,022,500
21/06/2024	19,100	0.55 ▲	2.88	18,550	19,450	18,200	87,610	1,673,351,000
20/06/2024	18,550	-1.35 ▼	-7.28	19,900	19,900	18,550	143,690	2,665,449,500
19/06/2024	19,900	0.75 ▲	3.77	19,150	20,100	19,300	89,130	1,773,687,000
18/06/2024	19,150	1.25 ▲	6.53	17,900	19,150	17,500	161,690	3,096,363,500
17/06/2024	17,900	0.60 ▲	3.35	17,300	18,300	17,350	52,350	937,065,000
14/06/2024	17,300	0.05 ▲	0.29	17,250	17,650	17,000	63,740	1,102,702,000
13/06/2024	17,250	-0.15 ▼	-0.87	17,400	17,400	16,950	53,530	923,392,500
12/06/2024	17,400	-0.15 ▼	-0.86	17,550	17,750	17,000	39,950	695,130,000
11/06/2024	17,550	1.05 ▲	5.98	16,500	17,650	16,500	91,680	1,608,984,000
10/06/2024	16,500	-0.05 ▼	-0.30	16,550	17,000	16,050	79,060	1,304,490,000
07/06/2024	16,550	0.70 ▲	4.23	15,850	16,950	15,850	153,240	2,536,122,000
06/06/2024	15,850	0.40 ▲	2.52	15,450	15,950	15,200	90,040	1,427,134,000
05/06/2024	15,450	1.00 ▲	6.47	14,450	15,450	15,050	108,600	1,677,870,000
04/06/2024	14,450	0.90 ▲	6.23	13,550	14,450	14,450	43,450	627,852,500
03/06/2024	13,550	0.85 ▲	6.27	12,700	13,550	12,700	70,620	956,901,000
31/05/2024	12,700	0.20 ▲	1.57	12,500	13,300	12,500	25,830	328,041,000
30/05/2024	12,500	-0.10 ▼	-0.80	12,600	12,600	12,100	29,900	373,750,000
29/05/2024	12,600	0.55 ▲	4.37	12,050	12,850	12,450	33,460	421,596,000
28/05/2024	12,050	0.75 ▲	6.22	11,300	12,050	11,400	32,260	388,733,000
27/05/2024	11,300	0.00 ■■	0.00	11,300	11,600	11,300	4,740	53,562,000
24/05/2024	11,300	-0.55 ▼	-4.87	11,850	11,700	11,300	5,110	57,743,000
23/05/2024	11,850	0.45 ▲	3.80	11,400	11,900	11,400	8,630	102,265,500
22/05/2024	11,400	-0.05 ▼	-0.44	11,450	11,500	11,200	7,190	81,966,000
21/05/2024	11,450	0.00 ■■	0.00	11,450	11,450	11,300	2,350	26,907,500
20/05/2024	11,450	-0.15 ▼	-1.31	11,600	11,600	11,250	4,270	48,891,500
17/05/2024	11,600	0.10 ▲	0.86	11,500	11,850	11,400	4,480	51,968,000
16/05/2024	11,500	-0.20 ▼	-1.74	11,700	11,900	11,200	7,990	91,885,000
15/05/2024	11,700	0.00 ■■	0.00	11,700	12,300	11,700	14,090	164,853,000
14/05/2024	11,700	0.60 ▲	5.13	11,100	11,850	11,100	20,710	242,307,000
13/05/2024	11,100	0.70 ▲	6.31	10,400	11,100	10,500	12,970	143,967,000
10/05/2024	10,400	0.35 ▲	3.37	10,050	10,400	10,100	5,680,000	59,072,000,000
09/05/2024	10,050	-0.25 ▼	-2.49	10,300	10,300	9,970	1,190	11,959,500
08/05/2024	10,300	0.10 ▲	0.97	10,200	10,350	10,000	4,510	46,453,000
02/05/2024	9,920	-0.18 ▼	-1.81	10,100	10,200	9,900	720	7,142,400
26/04/2024	10,100	-0.20 ▼	-1.98	10,300	10,200	10,100	80	808,000
25/04/2024	10,300	0.10 ▲	0.97	10,200	10,350	10,000	7,560	77,868,000
24/04/2024	10,200	0.20 ▲	1.96	10,000	10,200	9,900	1,370	13,974,000
23/04/2024	10,000	0.02 ▲	0.20	9,980	10,000	9,980	970	9,700,000
22/04/2024	9,980	0.16 ▲	1.60	9,820	9,980	9,820	2,160	21,556,800
19/04/2024	9,820	-0.08 ▼	-0.81	9,900	9,900	9,810	3,580	35,155,600
17/04/2024	9,900	-0.06 ▼	-0.61	9,960	10,200	9,900	2,010	19,899,000
16/04/2024	9,960	-0.14 ▼	-1.41	10,100	9,980	9,800	2,950	29,382,000
15/04/2024	10,100	-0.15 ▼	-1.49	10,250	10,450	10,100	7,730	78,073,000
12/04/2024	10,250	0.00 ■■	0.00	10,250	10,450	10,200	7,890	80,872,500
11/04/2024	10,250	0.35 ▲	3.41	9,900	10,300	9,920	21,000	215,250,000
10/04/2024	9,900	0.26 ▲	2.63	9,640	10,100	9,640	7,020	69,498,000
09/04/2024	9,640	-0.06 ▼	-0.62	9,700	9,800	9,420	7,890	76,059,600
08/04/2024	9,700	-0.17 ▼	-1.75	9,870	9,900	9,300	7,280	70,616,000
05/04/2024	9,860	-0.05 ▼	-0.51	9,910	10,000	9,860	4,160	41,017,600
04/04/2024	9,910	-0.14 ▼	-1.41	10,050	10,100	9,900	2,580	25,567,800
03/04/2024	10,050	0.05 ▲	0.50	10,000	10,150	9,860	8,020	80,601,000
02/04/2024	10,000	-0.10 ▼	-1.00	10,100	10,100	10,000	2,830	28,300,000
01/04/2024	10,100	0.00 ■■	0.00	10,100	10,200	9,960	3,540	35,754,000
29/03/2024	10,100	-0.10 ▼	-0.99	10,200	10,200	10,000	2,860	28,886,000
28/03/2024	10,200	0.20 ▲	1.96	10,000	10,200	9,860	17,830	181,866,000
27/03/2024	10,000	0.00 ■■	0.00	10,000	10,200	10,000	1,100	11,000,000
26/03/2024	10,000	-0.10 ▼	-1.00	10,100	10,200	10,000	3,220	32,200,000
25/03/2024	10,100	0.00 ■■	0.00	10,100	10,200	10,100	2,370	23,937,000
22/03/2024	10,100	-0.20 ▼	-1.98	10,300	10,300	10,100	3,260	32,926,000
21/03/2024	10,300	-0.15 ▼	-1.46	10,450	10,500	10,200	4,660	47,998,000
20/03/2024	10,450	0.05 ▲	0.48	10,400	10,450	10,050	3,990	41,695,500
19/03/2024	10,400	0.10 ▲	0.96	10,300	10,500	10,150	6,600	68,640,000
18/03/2024	10,300	0.20 ▲	1.94	10,100	10,600	10,200	7,430	76,529,000
15/03/2024	10,100	0.05 ▲	0.50	10,050	10,600	9,960	9,870	99,687,000
14/03/2024	10,050	-0.15 ▼	-1.49	10,200	10,550	10,000	16,630	167,131,500
13/03/2024	10,200	0.31 ▲	3.04	9,890	10,200	9,710	7,170	73,134,000
12/03/2024	9,890	0.03 ▲	0.30	9,860	9,940	9,800	4,120	40,746,800
11/03/2024	9,860	0.00 ■■	0.00	9,860	9,900	9,610	2,750	27,115,000
08/03/2024	9,860	0.21 ▲	2.13	9,650	9,930	9,500	1,880	18,536,800
07/03/2024	9,650	0.16 ▲	1.66	9,490	10,000	9,510	7,570	73,050,500
06/03/2024	9,650	-0.20 ▼	-2.07	9,850	9,700	9,650	70	675,500
05/03/2024	9,850	0.23 ▲	2.34	9,620	9,900	9,620	1,830	18,025,500
04/03/2024	9,620	-0.37 ▼	-3.85	9,990	9,990	9,500	1,610	15,488,200
01/03/2024	9,990	0.04 ▲	0.40	9,950	10,300	9,510	5,360	53,546,400
29/02/2024	9,950	0.06 ▲	0.60	9,890	9,960	9,430	5,340	53,133,000
28/02/2024	9,890	0.25 ▲	2.53	9,640	10,000	9,400	3,570	35,307,300
27/02/2024	9,640	-0.06 ▼	-0.62	9,700	9,690	9,210	1,750	16,870,000
26/02/2024	9,700	0.17 ▲	1.75	9,530	9,700	9,510	870	8,439,000
23/02/2024	9,530	0.00 ■■	0.00	9,530	9,740	9,510	4,200	40,026,000
22/02/2024	9,530	0.01 ▲	0.10	9,520	9,790	9,510	9,400	89,582,000
21/02/2024	9,520	-0.07 ▼	-0.74	9,590	9,670	9,410	1,030	9,805,600
20/02/2024	9,590	0.09 ▲	0.94	9,500	9,600	9,510	2,790	26,756,100
19/02/2024	9,500	-0.09 ▼	-0.95	9,590	9,590	9,400	3,900	37,050,000
16/02/2024	9,590	-0.10 ▼	-1.04	9,690	9,690	9,470	640	6,137,600
15/02/2024	9,690	-0.06 ▼	-0.62	9,750	9,750	9,420	780	7,558,200
07/02/2024	9,750	0.26 ▲	2.67	9,490	9,800	9,400	880	8,580,000
06/02/2024	9,490	0.07 ▲	0.74	9,420	9,500	9,390	650	6,168,500
05/02/2024	9,420	-0.08 ▼	-0.85	9,500	9,500	9,370	860	8,101,200
02/02/2024	9,500	-0.10 ▼	-1.05	9,600	9,600	9,380	960	9,120,000
01/02/2024	9,600	0.11 ▲	1.15	9,490	9,770	9,350	1,230	11,808,000
31/01/2024	9,490	-0.01 ▼	-0.11	9,500	9,600	9,400	6,930	65,765,700
30/01/2024	9,500	-0.10 ▼	-1.05	9,600	9,650	9,400	2,260	21,470,000
29/01/2024	9,600	-0.05 ▼	-0.52	9,650	9,690	9,600	70	672,000
19/01/2024	9,790	0.02 ▲	0.20	9,770	9,820	9,790	1,400	13,706,000
18/01/2024	9,770	-0.09 ▼	-0.92	9,860	9,920	9,770	940	9,183,800
17/01/2024	9,860	0.14 ▲	1.42	9,720	9,950	9,620	1,950	19,227,000
16/01/2024	9,720	0.00 ■■	0.00	9,720	9,990	9,550	2,010	19,537,200
15/01/2024	9,720	-0.07 ▼	-0.72	9,790	9,890	9,710	780	7,581,600
12/01/2024	9,790	-0.19 ▼	-1.94	9,980	9,900	9,700	800	7,832,000
11/01/2024	9,980	-0.01 ▼	-0.10	9,990	9,990	9,750	5,240	52,295,200
10/01/2024	9,990	-0.11 ▼	-1.10	10,100	10,050	9,850	1,330	13,286,700
09/01/2024	10,100	-0.05 ▼	-0.50	10,150	10,100	9,850	530	5,353,000
08/01/2024	10,150	0.16 ▲	1.58	9,990	10,200	9,850	2,150	21,822,500
05/01/2024	9,990	0.00 ■■	0.00	9,990	10,500	9,800	2,110	21,078,900
04/01/2024	9,990	0.00 ■■	0.00	9,990	10,050	9,800	2,060	20,579,400
03/01/2024	9,990	-0.01 ▼	-0.10	10,000	9,990	9,850	1,740	17,382,600
02/01/2024	10,000	0.14 ▲	1.40	9,860	10,000	9,860	1,770	17,700,000
29/12/2023	9,860	0.07 ▲	0.71	9,790	9,860	9,630	1,790	17,649,400
28/12/2023	9,790	0.16 ▲	1.63	9,630	9,790	9,630	540	5,286,600
27/12/2023	9,630	-0.17 ▼	-1.77	9,800	9,800	9,630	1,970	18,971,100
26/12/2023	9,800	-0.10 ▼	-1.02	9,900	9,950	9,800	1,490	14,602,000
25/12/2023	9,900	0.10 ▲	1.01	9,800	10,000	9,600	2,260	22,374,000
22/12/2023	9,800	0.08 ▲	0.82	9,720	10,200	9,700	4,060	39,788,000
21/12/2023	9,720	-0.18 ▼	-1.85	9,900	9,860	9,700	1,050	10,206,000
20/12/2023	9,900	0.01 ▲	0.10	9,890	9,900	9,700	160	1,584,000
19/12/2023	9,890	-0.01 ▼	-0.10	9,900	9,890	9,610	390	3,857,100
18/12/2023	9,900	0.19 ▲	1.92	9,710	9,900	9,550	150	1,485,000
15/12/2023	9,710	-0.25 ▼	-2.57	9,960	9,950	9,700	2,100	20,391,000
14/12/2023	9,960	-0.04 ▼	-0.40	10,000	9,970	9,710	2,090	20,816,400
13/12/2023	9,710	-0.29 ▼	-2.99	10,000	0	0	1,890	18,351,900
12/12/2023	10,000	0.40 ▲	4.00	9,600	10,000	9,700	1,050	10,500,000
11/12/2023	9,600	-0.18 ▼	-1.88	9,780	9,780	9,500	880	8,448,000
08/12/2023	9,780	0.03 ▲	0.31	9,750	9,780	9,550	480	4,694,400
07/12/2023	9,750	0.03 ▲	0.31	9,720	9,800	9,750	3,900	38,025,000
06/12/2023	9,720	-0.16 ▼	-1.65	9,880	9,880	9,700	1,100	10,692,000
05/12/2023	9,880	0.00 ■■	0.00	9,880	9,900	9,800	4,400	43,472,000
04/12/2023	9,880	0.00 ■■	0.00	9,880	9,880	9,750	1,460	14,424,800
02/12/2023	9,880	-0.12 ▼	-1.21	10,000	9,880	9,550	970	9,583,600
01/12/2023	9,880	-0.12 ▼	-1.21	10,000	9,880	9,550	970	9,583,600
30/11/2023	9,880	-0.12 ▼	-1.21	10,000	9,880	9,550	870	8,595,600
29/11/2023	10,000	0.25 ▲	2.50	9,750	10,000	9,700	1,190	11,900,000
28/11/2023	9,750	-0.05 ▼	-0.51	9,800	9,810	9,600	3,990	38,902,500
27/11/2023	9,800	0.02 ▲	0.20	9,780	9,800	9,500	2,530	24,794,000
24/11/2023	9,780	-0.02 ▼	-0.20	9,800	9,800	9,580	650	6,357,000
23/11/2023	9,800	0.00 ■■	0.00	9,800	9,800	9,620	330	3,234,000
22/11/2023	9,800	0.00 ■■	0.00	9,800	9,850	9,740	4,750	46,550,000
21/11/2023	9,800	0.00 ■■	0.00	9,800	9,800	9,560	2,180	21,364,000
20/11/2023	9,800	-0.17 ▼	-1.73	9,970	9,800	9,550	4,220	41,356,000
17/11/2023	9,970	0.00 ■■	0.00	9,970	9,970	9,710	420	4,187,400
16/11/2023	9,970	0.01 ▲	0.10	9,960	10,200	9,800	410	4,087,700
15/11/2023	9,960	0.08 ▲	0.80	9,880	10,550	9,850	500	4,980,000
14/11/2023	9,880	0.13 ▲	1.32	9,750	9,880	9,550	7,360	72,716,800
13/11/2023	9,750	-0.05 ▼	-0.51	9,800	9,890	9,600	970	9,457,500
10/11/2023	9,800	0.26 ▲	2.65	9,540	9,800	9,540	1,270	12,446,000
09/11/2023	9,540	-0.40 ▼	-4.19	9,940	9,980	9,530	720	6,868,800
08/11/2023	9,940	-0.03 ▼	-0.30	9,970	9,950	9,500	460	4,572,400
07/11/2023	9,970	0.17 ▲	1.71	9,800	9,970	9,600	2,140	21,335,800
06/11/2023	9,800	0.01 ▲	0.10	9,790	9,800	9,510	1,830	17,934,000
03/11/2023	9,790	0.29 ▲	2.96	9,500	9,820	9,400	1,080	10,573,200
02/11/2023	9,500	0.50 ▲	5.26	9,000	9,500	9,200	870	8,265,000
01/11/2023	9,000	-0.20 ▼	-2.22	9,200	9,210	8,560	8,180	73,620,000
31/10/2023	9,200	-0.60 ▼	-6.52	9,800	9,620	9,200	2,500	23,000,000
30/10/2023	9,800	0.00 ■■	0.00	9,800	9,800	9,600	2,070	20,286,000
27/10/2023	9,800	0.20 ▲	2.04	9,600	10,000	9,600	1,320	12,936,000
26/10/2023	9,600	-0.40 ▼	-4.17	10,000	10,100	9,600	2,160	20,736,000
25/10/2023	10,000	0.00 ■■	0.00	10,000	10,250	9,910	1,440	14,400,000
24/10/2023	10,000	-0.55 ▼	-5.50	10,550	10,700	9,820	5,540	55,400,000
23/10/2023	10,550	0.55 ▲	5.21	10,000	10,600	10,000	1,210	12,765,500
20/10/2023	10,000	0.38 ▲	3.80	9,620	10,250	9,650	3,790	37,900,000
19/10/2023	9,620	-0.28 ▼	-2.91	9,900	9,900	9,620	1,120	10,774,400
18/10/2023	9,900	-0.10 ▼	-1.01	10,000	10,050	9,900	1,430	14,157,000
17/10/2023	10,000	0.00 ■■	0.00	10,000	10,150	10,000	1,020	10,200,000
16/10/2023	10,000	-0.40 ▼	-4.00	10,400	10,550	10,000	6,300	63,000,000
13/10/2023	10,400	-0.20 ▼	-1.92	10,600	10,400	10,350	2,160	22,464,000
12/10/2023	10,600	0.00 ■■	0.00	10,600	10,700	10,400	8,220	87,132,000
11/10/2023	10,600	0.10 ▲	0.94	10,500	10,600	10,450	1,420	15,052,000
10/10/2023	10,500	-0.15 ▼	-1.43	10,650	10,700	10,450	1,980	20,790,000
09/10/2023	10,650	0.00 ■■	0.00	10,650	10,700	10,400	3,190	33,973,500
06/10/2023	10,650	0.25 ▲	2.35	10,400	10,750	10,400	1,690	17,998,500
05/10/2023	10,400	-0.15 ▼	-1.44	10,550	10,600	10,400	8,460	87,984,000
04/10/2023	10,550	-0.20 ▼	-1.90	10,750	10,750	10,500	6,480	68,364,000
03/10/2023	10,750	0.00 ■■	0.00	10,750	10,750	10,600	5,640	60,630,000
02/10/2023	10,750	0.00 ■■	0.00	10,750	10,750	10,650	440	4,730,000
29/09/2023	10,750	0.05 ▲	0.47	10,700	10,800	10,600	4,540	48,805,000
28/09/2023	10,700	0.05 ▲	0.47	10,650	10,700	10,650	3,720	39,804,000
27/09/2023	10,650	-0.05 ▼	-0.47	10,700	10,700	10,650	4,530	48,244,500
26/09/2023	10,700	0.00 ■■	0.00	10,700	10,900	10,700	9,270	99,189,000
22/09/2023	11,000	-0.10 ▼	-0.91	11,100	11,100	10,700	9,580	105,380,000
21/09/2023	11,100	-0.05 ▼	-0.45	11,150	11,200	10,800	10,790	119,769,000
20/09/2023	11,150	0.40 ▲	3.59	10,750	11,150	10,750	8,010	89,311,500
19/09/2023	10,750	0.05 ▲	0.47	10,700	10,850	10,650	4,950	53,212,500
18/09/2023	10,700	-0.25 ▼	-2.34	10,950	10,800	10,650	4,550	48,685,000
15/09/2023	10,950	0.10 ▲	0.91	10,850	10,950	10,750	1,500	16,425,000
14/09/2023	10,850	-0.25 ▼	-2.30	11,100	11,100	10,850	5,510	59,783,500
13/09/2023	11,100	-0.10 ▼	-0.90	11,200	11,250	11,000	3,140	34,854,000
12/09/2023	11,200	0.05 ▲	0.45	11,150	11,300	11,000	5,320	59,584,000
11/09/2023	11,150	0.05 ▲	0.45	11,100	11,250	11,050	4,270	47,610,500
08/09/2023	11,100	-0.10 ▼	-0.90	11,200	11,250	11,050	4,540	50,394,000
07/09/2023	11,200	-0.15 ▼	-1.34	11,350	11,500	11,000	8,300	92,960,000
06/09/2023	11,350	0.55 ▲	4.85	10,800	11,550	10,850	38,000	431,300,000
05/09/2023	10,800	0.45 ▲	4.17	10,350	10,800	10,350	4,570	49,356,000
31/08/2023	10,350	-0.15 ▼	-1.45	10,500	10,500	10,300	3,390	35,086,500
30/08/2023	10,500	-0.05 ▼	-0.48	10,550	10,500	10,350	2,010	21,105,000
29/08/2023	10,550	0.15 ▲	1.42	10,400	10,600	10,400	3,940	41,567,000
28/08/2023	10,400	0.00 ■■	0.00	10,400	10,600	10,400	1,940	20,176,000
25/08/2023	10,400	-0.20 ▼	-1.92	10,600	10,750	10,400	2,220	23,088,000
24/08/2023	10,600	0.00 ■■	0.00	10,600	10,600	10,450	1,740	18,444,000
23/08/2023	10,600	-0.05 ▼	-0.47	10,650	10,700	10,400	3,600	38,160,000
22/08/2023	10,650	0.05 ▲	0.47	10,600	10,650	10,500	1,560	16,614,000
21/08/2023	10,600	0.15 ▲	1.42	10,450	10,600	10,400	1,200	12,720,000
18/08/2023	10,450	-0.60 ▼	-5.74	11,050	11,100	10,300	7,680	80,256,000
17/08/2023	11,050	0.05 ▲	0.45	11,000	11,200	11,000	2,710	29,945,500
16/08/2023	11,000	-0.10 ▼	-0.91	11,100	11,200	11,000	2,750	30,250,000
15/08/2023	11,100	0.00 ■■	0.00	11,100	11,200	11,000	3,060	33,966,000
14/08/2023	11,100	-0.10 ▼	-0.90	11,200	11,300	11,000	3,630	40,293,000
11/08/2023	11,200	-0.05 ▼	-0.45	11,250	11,400	11,000	8,560	95,872,000
10/08/2023	11,250	-0.10 ▼	-0.89	11,350	11,450	11,250	2,850	32,062,500
09/08/2023	11,350	0.05 ▲	0.44	11,300	11,500	11,250	5,790	65,716,500
08/08/2023	11,300	-0.10 ▼	-0.88	11,400	11,400	11,250	3,970	44,861,000
07/08/2023	11,400	-0.05 ▼	-0.44	11,450	11,400	11,250	2,770	31,578,000
04/08/2023	11,450	0.15 ▲	1.31	11,300	11,450	11,250	4,680	53,586,000
03/08/2023	11,300	-0.20 ▼	-1.77	11,500	11,450	11,250	3,250	36,725,000
02/08/2023	11,500	0.00 ■■	0.00	11,500	11,600	11,350	3,120	35,880,000
01/08/2023	11,500	0.10 ▲	0.87	11,400	11,600	11,400	15,050	173,075,000
31/07/2023	11,400	-0.20 ▼	-1.75	11,600	11,600	11,300	9,030	102,942,000
28/07/2023	11,600	0.10 ▲	0.86	11,500	11,600	11,300	6,470	75,052,000
27/07/2023	11,500	0.00 ■■	0.00	11,500	11,600	11,500	1,110	12,765,000
26/07/2023	11,500	0.00 ■■	0.00	11,500	11,600	11,450	6,990	80,385,000
25/07/2023	11,500	-0.10 ▼	-0.87	11,600	11,600	11,500	2,980	34,270,000
24/07/2023	11,600	-0.05 ▼	-0.43	11,650	11,600	11,550	2,650	30,740,000
21/07/2023	11,650	0.05 ▲	0.43	11,600	11,800	11,550	1,720	20,038,000
20/07/2023	11,600	-0.10 ▼	-0.86	11,700	12,000	11,550	30,310	351,596,000
19/07/2023	11,700	0.10 ▲	0.85	11,600	11,800	11,600	1,030	12,051,000
18/07/2023	11,600	0.00 ■■	0.00	11,600	11,700	11,500	1,060	12,296,000
17/07/2023	11,600	0.00 ■■	0.00	11,600	11,800	11,600	1,920	22,272,000
14/07/2023	11,600	0.00 ■■	0.00	11,600	11,900	11,500	3,370	39,092,000
13/07/2023	11,600	-0.10 ▼	-0.86	11,700	11,700	11,600	820	9,512,000
12/07/2023	11,700	-0.05 ▼	-0.43	11,750	11,800	11,700	6,790	79,443,000
11/07/2023	11,750	-0.15 ▼	-1.28	11,900	11,950	11,750	9,940	116,795,000
10/07/2023	11,900	-0.05 ▼	-0.42	11,950	12,200	11,700	21,100	251,090,000
07/07/2023	11,950	-0.25 ▼	-2.09	12,200	11,950	11,600	1,350	16,132,500
06/07/2023	12,200	-0.05 ▼	-0.41	12,250	12,200	11,800	2,330	28,426,000
05/07/2023	12,250	0.30 ▲	2.45	11,950	12,450	11,800	18,010	220,622,500
04/07/2023	11,950	0.00 ■■	0.00	11,950	11,950	11,700	1,580	18,881,000
03/07/2023	11,950	0.15 ▲	1.26	11,800	12,450	11,850	7,420	88,669,000
30/06/2023	11,800	0.10 ▲	0.85	11,700	11,800	11,600	510	6,018,000
29/06/2023	11,700	-0.25 ▼	-2.14	11,950	11,950	11,650	890	10,413,000
28/06/2023	11,950	0.20 ▲	1.67	11,750	12,000	11,700	2,650	31,667,500
27/06/2023	11,750	0.10 ▲	0.85	11,650	11,900	11,500	2,840	33,370,000
26/06/2023	11,650	-0.05 ▼	-0.43	11,700	11,700	11,650	460	5,359,000
23/06/2023	11,700	0.05 ▲	0.43	11,650	11,800	11,600	1,170	13,689,000
22/06/2023	11,650	-0.25 ▼	-2.15	11,900	11,850	11,650	510	5,941,500
21/06/2023	11,900	0.30 ▲	2.52	11,600	11,950	11,600	1,560	18,564,000
20/06/2023	11,600	-0.05 ▼	-0.43	11,650	11,700	11,600	1,150	13,340,000
19/06/2023	11,650	0.00 ■■	0.00	11,650	11,750	11,500	260	3,029,000
16/06/2023	11,650	0.05 ▲	0.43	11,600	11,850	11,600	1,900	22,135,000
15/06/2023	11,600	0.00 ■■	0.00	11,600	11,800	11,600	700	8,120,000
14/06/2023	11,600	-0.20 ▼	-1.72	11,800	11,800	11,550	2,290	26,564,000
13/06/2023	11,800	0.10 ▲	0.85	11,700	11,800	11,700	400	4,720,000
12/06/2023	11,700	-0.15 ▼	-1.28	11,850	11,850	11,700	1,270	14,859,000
09/06/2023	11,850	-0.15 ▼	-1.27	12,000	12,000	11,800	560	6,636,000
08/06/2023	12,000	0.05 ▲	0.42	11,950	12,000	11,750	4,980	59,760,000
07/06/2023	11,950	0.10 ▲	0.84	11,850	11,950	11,900	1,990	23,780,500
06/06/2023	11,850	-0.15 ▼	-1.27	12,000	12,000	11,850	1,320	15,642,000
05/06/2023	12,000	-0.10 ▼	-0.83	12,100	12,100	11,900	2,960	35,520,000
02/06/2023	12,100	0.20 ▲	1.65	11,900	12,100	11,900	1,870	22,627,000
01/06/2023	11,900	-0.10 ▼	-0.84	12,000	12,050	11,900	1,120	13,328,000
31/05/2023	12,000	0.00 ■■	0.00	12,000	12,050	11,950	1,470	17,640,000
30/05/2023	12,000	-0.15 ▼	-1.25	12,150	12,150	11,950	550	6,600,000
29/05/2023	12,150	0.10 ▲	0.82	12,050	12,150	11,800	1,510	18,346,500
26/05/2023	12,050	0.05 ▲	0.41	12,000	12,150	11,750	1,250	15,062,500
25/05/2023	12,000	-0.10 ▼	-0.83	12,100	12,100	12,000	4,530	54,360,000
24/05/2023	12,100	0.00 ■■	0.00	12,100	12,300	12,100	500	6,050,000
23/05/2023	12,100	-0.45 ▼	-3.72	12,550	12,900	12,000	3,190	38,599,000
22/05/2023	12,550	0.15 ▲	1.20	12,400	13,000	12,300	1,700	21,335,000
19/05/2023	12,400	-0.45 ▼	-3.63	12,850	12,750	12,050	2,950	36,580,000
18/05/2023	12,850	0.65 ▲	5.06	12,200	12,850	12,000	9,920	127,472,000
17/05/2023	12,200	0.00 ■■	0.00	12,200	12,400	12,200	980	11,956,000
16/05/2023	12,200	-0.05 ▼	-0.41	12,250	12,500	12,200	790	9,638,000
15/05/2023	12,250	0.25 ▲	2.04	12,000	12,500	12,050	7,390	90,527,500
12/05/2023	12,000	0.00 ■■	0.00	12,000	12,000	11,800	1,920	23,040,000
11/05/2023	12,000	0.30 ▲	2.50	11,700	12,000	11,650	800	9,600,000
10/05/2023	11,700	0.00 ■■	0.00	11,700	11,700	11,600	620	7,254,000
09/05/2023	11,700	0.00 ■■	0.00	11,700	12,100	11,700	580	6,786,000
08/05/2023	11,700	-0.10 ▼	-0.85	11,800	12,100	11,500	1,930	22,581,000
05/05/2023	11,800	0.20 ▲	1.69	11,600	12,250	11,600	12,600	148,680,000
04/05/2023	11,600	-0.10 ▼	-0.86	11,700	12,300	11,450	3,600	41,760,000
28/04/2023	11,700	-0.15 ▼	-1.28	11,850	11,850	11,500	3,690	43,173,000
27/04/2023	11,850	0.10 ▲	0.84	11,750	11,900	11,700	8,570	101,554,500
26/04/2023	11,750	0.00 ■■	0.00	11,750	11,800	11,700	8,690	102,107,500
25/04/2023	11,750	-0.05 ▼	-0.43	11,800	11,800	11,600	1,510	17,742,500
24/04/2023	11,800	0.00 ■■	0.00	11,800	11,800	11,300	2,660	31,388,000
21/04/2023	11,800	0.05 ▲	0.42	11,750	12,350	11,700	2,850	33,630,000
20/04/2023	11,750	0.10 ▲	0.85	11,650	11,750	11,500	1,410	16,567,500
19/04/2023	11,650	0.00 ■■	0.00	11,650	11,650	11,350	650	7,572,500
18/04/2023	11,650	0.15 ▲	1.29	11,500	11,700	11,350	1,560	18,174,000
17/04/2023	11,500	-0.10 ▼	-0.87	11,600	11,700	11,350	3,830	44,045,000
14/04/2023	11,600	0.00 ■■	0.00	11,600	11,750	11,350	1,140	13,224,000
13/04/2023	11,600	-0.05 ▼	-0.43	11,650	11,650	11,350	430	4,988,000
12/04/2023	11,650	-0.05 ▼	-0.43	11,700	11,750	11,350	560	6,524,000
11/04/2023	11,700	0.25 ▲	2.14	11,450	11,800	11,250	930	10,881,000
10/04/2023	11,450	0.15 ▲	1.31	11,300	11,500	11,300	2,290	26,220,500
07/04/2023	11,300	-0.35 ▼	-3.10	11,650	11,650	11,300	420	4,746,000
06/04/2023	11,650	0.45 ▲	3.86	11,200	11,800	11,200	4,980	58,017,000
05/04/2023	11,200	0.00 ■■	0.00	11,200	11,250	11,100	1,210	13,552,000
04/04/2023	11,200	0.15 ▲	1.34	11,050	11,250	10,900	2,200	24,640,000
03/04/2023	11,050	0.10 ▲	0.90	10,950	11,250	10,700	2,640	29,172,000
31/03/2023	10,950	-0.05 ▼	-0.46	11,000	11,050	10,650	2,530	27,703,500
30/03/2023	11,000	0.00 ■■	0.00	11,000	11,100	10,900	1,610	17,710,000
29/03/2023	11,000	-0.25 ▼	-2.27	11,250	11,250	11,000	2,370	26,070,000
28/03/2023	11,250	-0.05 ▼	-0.44	11,300	11,350	11,250	1,220	13,725,000
24/03/2023	11,250	2.00 ▲	17.78	9,250	11,550	11,200	440	4,950,000
22/03/2023	10,900	-0.40 ▼	-3.67	11,300	11,450	10,750	760	8,284,000
21/03/2023	11,300	-0.15 ▼	-1.33	11,450	11,300	11,000	920	10,396,000
20/03/2023	11,450	0.15 ▲	1.31	11,300	11,450	11,050	1,150	13,167,500
17/03/2023	11,300	0.10 ▲	0.88	11,200	11,700	11,250	300	3,390,000
16/03/2023	11,200	-0.20 ▼	-1.79	11,400	11,350	11,050	760	8,512,000
15/03/2023	11,400	0.05 ▲	0.44	11,350	12,000	11,250	2,540	28,956,000
14/03/2023	11,350	-0.55 ▼	-4.85	11,900	11,750	11,350	1,410	16,003,500
13/03/2023	11,900	0.20 ▲	1.68	11,700	11,900	11,600	160	1,904,000
10/03/2023	11,700	-0.25 ▼	-2.14	11,950	11,800	11,600	950	11,115,000
09/03/2023	11,950	0.00 ■■	0.00	11,950	12,200	11,650	1,090	13,025,500
08/03/2023	11,950	0.00 ■■	0.00	11,950	11,950	11,800	850	10,157,500
07/03/2023	11,950	0.05 ▲	0.42	11,900	12,000	11,500	390	4,660,500
06/03/2023	11,900	0.30 ▲	2.52	11,600	11,950	11,600	310	3,689,000
03/03/2023	11,600	-0.25 ▼	-2.16	11,850	11,950	11,600	880	10,208,000
02/03/2023	11,850	-0.05 ▼	-0.42	11,900	12,150	11,800	160	1,896,000
01/03/2023	11,900	0.10 ▲	0.84	11,800	12,000	11,800	470	5,593,000
28/02/2023	11,800	-0.40 ▼	-3.39	12,200	12,200	11,800	200	2,360,000
27/02/2023	12,200	-0.05 ▼	-0.41	12,250	12,250	11,500	880	10,736,000
24/02/2023	12,250	0.20 ▲	1.63	12,050	12,250	11,800	1,130	13,842,500
23/02/2023	12,050	-0.15 ▼	-1.24	12,200	12,250	12,000	1,680	20,244,000
22/02/2023	12,200	0.05 ▲	0.41	12,150	12,450	12,150	2,780	33,916,000
21/02/2023	12,150	-0.15 ▼	-1.23	12,300	12,500	12,150	2,350	28,552,500
20/02/2023	12,300	0.00 ■■	0.00	12,300	12,450	12,000	2,620	32,226,000
17/02/2023	12,300	0.10 ▲	0.81	12,200	12,600	12,200	940	11,562,000
16/02/2023	12,200	0.00 ■■	0.00	12,200	12,750	12,200	880	10,736,000
15/02/2023	12,200	-0.25 ▼	-2.05	12,450	12,500	12,000	880	10,736,000
14/02/2023	12,450	0.00 ■■	0.00	12,450	12,450	12,100	650	8,092,500
13/02/2023	12,450	-0.15 ▼	-1.20	12,600	12,850	12,100	2,240	27,888,000
10/02/2023	13,900	-0.10 ▼	-0.72	14,000	14,350	13,750	6,970	96,883,000
09/02/2023	14,000	0.15 ▲	1.07	13,850	14,100	13,700	14,410	201,740,000
08/02/2023	13,850	0.45 ▲	3.25	13,400	13,900	13,350	9,570	132,544,500
07/02/2023	13,400	0.20 ▲	1.49	13,200	13,850	13,200	6,790	90,986,000
06/02/2023	13,200	-0.30 ▼	-2.27	13,500	13,800	13,200	6,600	87,120,000
03/02/2023	13,500	0.30 ▲	2.22	13,200	13,500	13,200	4,210	56,835,000
02/02/2023	13,200	-0.60 ▼	-4.55	13,800	13,800	13,100	4,800	63,360,000
01/02/2023	13,800	0.30 ▲	2.17	13,500	14,000	13,500	10,580	146,004,000
31/01/2023	13,500	0.35 ▲	2.59	13,150	13,500	13,050	10,230	138,105,000
30/01/2023	13,150	0.25 ▲	1.90	12,900	13,350	12,900	12,290	161,613,500
27/01/2023	12,900	0.70 ▲	5.43	12,200	13,000	12,250	4,820	62,178,000
19/01/2023	12,200	0.05 ▲	0.41	12,150	12,550	12,100	5,390	65,758,000
18/01/2023	12,150	0.05 ▲	0.41	12,100	12,300	11,900	2,930	35,599,500
17/01/2023	12,100	0.20 ▲	1.65	11,900	12,300	11,900	7,920	95,832,000
16/01/2023	11,900	0.00 ■■	0.00	11,900	12,100	11,500	560	6,664,000
13/01/2023	11,900	0.00 ■■	0.00	11,900	11,900	11,700	1,150	13,685,000
12/01/2023	11,900	0.00 ■■	0.00	11,900	12,100	11,900	2,740	32,606,000
11/01/2023	11,900	0.10 ▲	0.84	11,800	12,250	11,800	8,770	104,363,000
10/01/2023	11,800	0.10 ▲	0.85	11,700	12,100	11,600	4,010	47,318,000
09/01/2023	11,700	0.00 ■■	0.00	11,700	11,800	11,500	2,790	32,643,000
06/01/2023	11,700	-0.25 ▼	-2.14	11,950	12,000	11,700	2,760	32,292,000
05/01/2023	11,950	-0.05 ▼	-0.42	12,000	12,000	11,850	930	11,113,500
04/01/2023	12,000	0.20 ▲	1.67	11,800	12,150	11,900	3,810	45,720,000
03/01/2023	11,800	-0.10 ▼	-0.85	11,900	12,000	11,450	2,530	29,854,000
30/12/2022	11,900	0.40 ▲	3.36	11,500	12,000	11,250	4,970	59,143,000
29/12/2022	11,500	-0.35 ▼	-3.04	11,850	11,650	11,500	890	10,235,000
28/12/2022	11,850	0.15 ▲	1.27	11,700	11,900	11,550	4,680	55,458,000
27/12/2022	11,700	-0.20 ▼	-1.71	11,900	11,950	11,600	14,490	169,533,000
26/12/2022	11,900	-0.25 ▼	-2.10	12,150	12,200	11,800	2,130	25,347,000
23/12/2022	12,150	-0.15 ▼	-1.23	12,300	12,450	12,000	870	10,570,500
22/12/2022	12,300	0.15 ▲	1.22	12,150	12,500	11,800	990	12,177,000
21/12/2022	12,150	-0.15 ▼	-1.23	12,300	12,600	12,100	3,080	37,422,000
20/12/2022	12,300	0.20 ▲	1.63	12,100	12,600	11,700	19,060	234,438,000
19/12/2022	12,100	0.00 ■■	0.00	12,100	12,600	12,000	9,150	110,715,000
15/12/2022	12,000	0.05 ▲	0.42	11,950	12,300	12,000	5,710	68,520,000
14/12/2022	11,950	-0.05 ▼	-0.42	12,000	12,100	11,900	2,850	34,057,500
13/12/2022	12,000	0.05 ▲	0.42	11,950	12,550	11,650	15,350	184,200,000
12/12/2022	11,950	-0.15 ▼	-1.26	12,100	12,300	11,950	6,740	80,543,000
09/12/2022	12,100	0.20 ▲	1.65	11,900	12,100	11,600	3,300	39,930,000
08/12/2022	11,900	0.55 ▲	4.62	11,350	12,000	11,350	7,190	85,561,000
07/12/2022	11,350	-0.15 ▼	-1.32	11,500	11,550	11,300	6,930	78,655,500
06/12/2022	11,500	-0.85 ▼	-7.39	12,350	12,350	11,500	19,420	223,330,000
05/12/2022	12,350	-0.90 ▼	-7.29	13,250	13,200	12,350	16,470	203,404,500
04/12/2022	13,250	0.85 ▲	6.42	12,400	13,250	11,950	16,680	221,010,000
02/12/2022	13,250	0.85 ▲	6.42	12,400	13,250	11,950	16,680	221,010,000
01/12/2022	12,400	-0.30 ▼	-2.42	12,700	12,700	12,400	13,500	167,400,000
30/11/2022	12,700	0.40 ▲	3.15	12,300	13,000	12,300	14,670	186,309,000
29/11/2022	12,300	-0.30 ▼	-2.44	12,600	12,600	12,250	12,110	148,953,000
28/11/2022	12,600	0.70 ▲	5.56	11,900	12,700	12,000	36,360	458,136,000
27/11/2022	11,900	-0.10 ▼	-0.84	12,000	12,100	11,800	9,320	110,908,000
25/11/2022	11,900	-0.10 ▼	-0.84	12,000	12,100	11,800	9,320	110,908,000
24/11/2022	12,000	0.10 ▲	0.83	11,900	12,100	11,650	7,600	91,200,000
23/11/2022	11,900	0.00 ■■	0.00	11,900	12,200	11,800	12,430	147,917,000
22/11/2022	11,900	-0.30 ▼	-2.52	12,200	12,200	11,900	17,330	206,227,000
21/11/2022	12,200	0.00 ■■	0.00	12,200	12,200	11,900	8,080	98,576,000
19/11/2022	12,200	0.25 ▲	2.05	11,950	12,200	11,700	14,680	179,096,000
18/11/2022	12,200	0.25 ▲	2.05	11,950	12,200	11,700	14,680	179,096,000
17/11/2022	11,950	0.75 ▲	6.28	11,200	11,950	11,150	35,710	426,734,500
16/11/2022	11,200	0.70 ▲	6.25	10,500	11,200	10,000	9,170	102,704,000
15/11/2022	10,500	-0.70 ▼	-6.67	11,200	10,700	10,450	15,730	165,165,000
14/11/2022	11,200	0.15 ▲	1.34	11,050	11,200	10,700	7,160	80,192,000
11/11/2022	11,050	0.20 ▲	1.81	10,850	11,050	10,750	10,960	121,108,000
10/11/2022	10,850	-0.75 ▼	-6.91	11,600	11,550	10,800	20,620	223,727,000
09/11/2022	11,600	-0.30 ▼	-2.59	11,900	12,200	11,600	5,100	59,160,000
08/11/2022	11,900	0.40 ▲	3.36	11,500	11,900	11,350	26,350	313,565,000
07/11/2022	11,500	0.15 ▲	1.30	11,350	11,650	11,250	14,480	166,520,000
05/11/2022	11,350	-0.40 ▼	-3.52	11,750	11,500	11,300	6,580	74,683,000
04/11/2022	11,350	-0.40 ▼	-3.52	11,750	11,500	11,300	6,580	74,683,000
03/11/2022	11,750	-0.20 ▼	-1.70	11,950	12,400	11,750	17,290	203,157,500
02/11/2022	11,950	0.75 ▲	6.28	11,200	11,950	11,450	47,210	564,159,500
01/11/2022	11,200	0.25 ▲	2.23	10,950	11,600	10,950	27,660	309,792,000
31/10/2022	10,950	0.15 ▲	1.37	10,800	11,250	10,800	7,730	84,643,500
28/10/2022	10,800	0.25 ▲	2.31	10,550	11,200	10,350	21,560	232,848,000
27/10/2022	10,550	0.65 ▲	6.16	9,900	10,550	9,800	16,450	173,547,500
26/10/2022	9,900	0.21 ▲	2.12	9,690	9,900	9,600	17,470	172,953,000
25/10/2022	9,690	0.44 ▲	4.54	9,250	9,880	9,000	28,460	275,777,400
24/10/2022	9,250	-0.30 ▼	-3.24	9,550	9,550	9,250	17,620	162,985,000
21/10/2022	9,550	-0.17 ▼	-1.78	9,720	9,710	9,460	19,090	182,309,500
20/10/2022	9,720	0.08 ▲	0.82	9,640	9,820	9,700	13,550	131,706,000
19/10/2022	9,640	-0.15 ▼	-1.56	9,790	9,800	9,620	1,260	12,146,400
18/10/2022	9,790	0.14 ▲	1.43	9,650	9,800	9,600	4,090	40,041,100
17/10/2022	9,650	0.05 ▲	0.52	9,600	9,750	9,450	2,060	19,879,000
16/10/2022	9,600	0.10 ▲	1.04	9,500	9,780	9,450	9,640	92,544,000
14/10/2022	9,600	0.10 ▲	1.04	9,500	9,780	9,450	9,640	92,544,000
13/10/2022	9,500	-0.01 ▼	-0.11	9,510	9,750	9,400	16,450	156,275,000
12/10/2022	9,510	0.20 ▲	2.10	9,310	9,560	9,300	12,920	122,869,200
11/10/2022	9,310	-0.40 ▼	-4.30	9,710	9,600	9,310	9,490	88,351,900
07/10/2022	9,290	0.00 ■■	0.00	9,290	9,290	8,820	14,410	133,868,900
06/10/2022	9,290	-0.24 ▼	-2.58	9,530	9,330	9,270	3,660	34,001,400
05/10/2022	9,530	0.48 ▲	5.04	9,050	9,540	9,170	8,400	80,052,000
04/10/2022	9,050	0.15 ▲	1.66	8,900	9,420	8,800	21,830	197,561,500
03/10/2022	8,900	-0.60 ▼	-6.74	9,500	9,450	8,900	18,310	162,959,000
02/10/2022	9,500	0.01 ▲	0.11	9,490	9,500	9,010	19,140	181,830,000
30/09/2022	9,500	0.01 ▲	0.11	9,490	9,500	9,010	19,140	181,830,000
29/09/2022	9,490	-0.11 ▼	-1.16	9,600	9,600	9,310	3,060	29,039,400
28/09/2022	9,600	-0.09 ▼	-0.94	9,690	9,700	9,400	9,680	92,928,000
27/09/2022	9,690	-0.10 ▼	-1.03	9,790	9,890	9,520	3,030	29,360,700
26/09/2022	9,790	-0.21 ▼	-2.15	10,000	9,970	9,300	38,560	377,502,400
23/09/2022	10,000	-0.10 ▼	-1.00	10,100	10,150	10,000	2,900	29,000,000
22/09/2022	10,100	0.05 ▲	0.50	10,050	10,100	9,800	7,500	75,750,000
21/09/2022	10,050	-0.30 ▼	-2.99	10,350	10,350	10,000	8,620	86,631,000
20/09/2022	10,350	0.25 ▲	2.42	10,100	10,550	10,100	10,040	103,914,000
19/09/2022	10,100	-0.75 ▼	-7.43	10,850	10,800	10,100	26,470	267,347,000
16/09/2022	10,850	-0.15 ▼	-1.38	11,000	11,000	10,800	12,650	137,252,500
15/09/2022	11,000	0.00 ■■	0.00	11,000	11,100	10,900	4,710	51,810,000
14/09/2022	11,000	0.00 ■■	0.00	11,000	11,000	10,800	8,270	90,970,000
13/09/2022	11,000	-0.15 ▼	-1.36	11,150	11,200	11,000	10,660	117,260,000
12/09/2022	11,150	-0.10 ▼	-0.90	11,250	11,300	11,100	4,430	49,394,500
09/09/2022	11,200	-0.05 ▼	-0.45	11,250	11,500	11,050	13,000	145,600,000
08/09/2022	11,250	0.10 ▲	0.89	11,150	11,300	11,050	6,960	78,300,000
07/09/2022	11,150	-0.30 ▼	-2.69	11,450	11,650	11,100	17,050	190,107,500
06/09/2022	11,450	0.10 ▲	0.87	11,350	11,500	11,350	7,210	82,554,500
05/09/2022	11,350	-0.25 ▼	-2.20	11,600	11,800	11,350	11,480	130,298,000
04/09/2022	11,600	0.30 ▲	2.59	11,300	11,600	11,300	10,170	117,972,000
01/09/2022	11,600	0.30 ▲	2.59	11,300	11,600	11,300	10,170	117,972,000
31/08/2022	11,600	0.30 ▲	2.59	11,300	11,600	11,300	10,170	117,972,000
30/08/2022	11,300	0.00 ■■	0.00	11,300	11,500	11,300	5,040	56,952,000
29/08/2022	11,300	-0.20 ▼	-1.77	11,500	11,350	11,000	19,240	217,412,000
28/08/2022	11,500	-0.10 ▼	-0.87	11,600	11,700	11,450	14,580	167,670,000
26/08/2022	11,500	-0.10 ▼	-0.87	11,600	11,700	11,450	14,580	167,670,000
25/08/2022	11,600	-0.05 ▼	-0.43	11,650	11,700	11,000	21,270	246,732,000
24/08/2022	11,650	0.15 ▲	1.29	11,500	11,750	11,500	13,650	159,022,500
23/08/2022	11,500	0.05 ▲	0.43	11,450	11,650	11,400	12,190	140,185,000
22/08/2022	11,450	-0.30 ▼	-2.62	11,750	11,700	11,350	30,490	349,110,500
21/08/2022	11,750	-0.30 ▼	-2.55	12,050	12,050	11,700	21,030	247,102,500
19/08/2022	11,750	-0.30 ▼	-2.55	12,050	12,050	11,700	21,030	247,102,500
18/08/2022	12,050	-0.20 ▼	-1.66	12,250	12,200	11,950	14,530	175,086,500
17/08/2022	12,250	-0.30 ▼	-2.45	12,550	12,700	11,900	35,180	430,955,000
16/08/2022	12,550	0.30 ▲	2.39	12,250	12,650	12,250	47,880	600,894,000
15/08/2022	12,250	0.00 ■■	0.00	12,250	12,350	12,150	32,560	398,860,000
12/08/2022	12,250	0.00 ■■	0.00	12,250	12,400	12,200	22,960	281,260,000
11/08/2022	12,250	-0.10 ▼	-0.82	12,350	12,700	12,250	49,330	604,292,500
10/08/2022	12,350	-0.20 ▼	-1.62	12,550	12,600	12,300	29,860	368,771,000
09/08/2022	12,550	0.30 ▲	2.39	12,250	12,850	12,200	36,170	453,933,500
08/08/2022	12,250	0.10 ▲	0.82	12,150	12,500	12,100	48,870	598,657,500
07/08/2022	12,150	0.20 ▲	1.65	11,950	12,400	11,850	28,660	348,219,000
05/08/2022	12,150	0.20 ▲	1.65	11,950	12,400	11,850	28,660	348,219,000
04/08/2022	11,950	0.15 ▲	1.26	11,800	12,100	11,850	13,120	156,784,000
03/08/2022	11,800	-0.05 ▼	-0.42	11,850	11,900	11,700	8,920	105,256,000
02/08/2022	11,850	0.25 ▲	2.11	11,600	11,900	11,500	22,690	268,876,500
01/08/2022	11,600	-0.20 ▼	-1.72	11,800	11,900	11,600	16,430	190,588,000
29/07/2022	11,800	-0.40 ▼	-3.39	12,200	12,200	11,800	18,720	220,896,000
28/07/2022	12,200	0.20 ▲	1.64	12,000	12,300	12,000	15,580	190,076,000
27/07/2022	12,000	0.10 ▲	0.83	11,900	12,000	11,800	4,860	58,320,000
26/07/2022	11,900	0.10 ▲	0.84	11,800	12,000	11,800	5,330	63,427,000
25/07/2022	11,800	-0.35 ▼	-2.97	12,150	12,150	11,600	7,250	85,550,000
24/07/2022	12,150	-0.05 ▼	-0.41	12,200	12,200	11,850	14,150	171,922,500
22/07/2022	12,150	-0.05 ▼	-0.41	12,200	12,200	11,850	14,150	171,922,500
21/07/2022	12,200	-0.10 ▼	-0.82	12,300	12,550	12,000	10,570	128,954,000
20/07/2022	12,300	0.40 ▲	3.25	11,900	12,700	11,600	27,260	335,298,000
19/07/2022	11,900	0.00 ■■	0.00	11,900	11,900	11,600	4,730	56,287,000
18/07/2022	11,900	0.25 ▲	2.10	11,650	12,100	11,650	8,770	104,363,000
17/07/2022	11,650	0.05 ▲	0.43	11,600	12,000	11,500	12,210	142,246,500
15/07/2022	11,650	0.05 ▲	0.43	11,600	12,000	11,500	12,210	142,246,500
14/07/2022	11,600	0.00 ■■	0.00	11,600	11,650	11,200	3,350	38,860,000
13/07/2022	11,600	0.15 ▲	1.29	11,450	11,650	11,450	4,570	53,012,000
12/07/2022	11,450	0.25 ▲	2.18	11,200	11,500	11,250	7,640	87,478,000
11/07/2022	11,200	-0.15 ▼	-1.34	11,350	11,550	11,000	4,800	53,760,000
10/07/2022	11,350	0.15 ▲	1.32	11,200	11,400	11,250	1,540	17,479,000
08/07/2022	11,350	0.15 ▲	1.32	11,200	11,400	11,250	1,540	17,479,000
07/07/2022	11,200	-0.10 ▼	-0.89	11,300	11,600	11,050	3,530	39,536,000
06/07/2022	11,300	-0.15 ▼	-1.33	11,450	11,950	11,100	5,850	66,105,000
05/07/2022	11,450	0.00 ■■	0.00	11,450	11,900	11,000	5,890	67,440,500
04/07/2022	11,450	0.15 ▲	1.31	11,300	11,900	11,300	2,930	33,548,500
03/07/2022	11,300	-0.25 ▼	-2.21	11,550	11,950	11,000	6,160	69,608,000
01/07/2022	11,300	-0.25 ▼	-2.21	11,550	11,950	11,000	6,160	69,608,000
30/06/2022	11,550	-0.40 ▼	-3.46	11,950	12,000	11,550	5,020	57,981,000
29/06/2022	11,950	-0.05 ▼	-0.42	12,000	12,000	11,750	2,890	34,535,500
28/06/2022	12,000	-0.20 ▼	-1.67	12,200	12,400	11,900	8,670	104,040,000
27/06/2022	12,200	0.45 ▲	3.69	11,750	12,200	11,750	13,480	164,456,000
24/06/2022	11,750	0.05 ▲	0.43	11,700	12,000	11,550	8,480	99,640,000
23/06/2022	11,700	0.00 ■■	0.00	11,700	11,850	11,250	10,060	117,702,000
22/06/2022	11,700	0.40 ▲	3.42	11,300	11,900	11,100	4,310	50,427,000
21/06/2022	11,300	0.15 ▲	1.33	11,150	11,600	10,600	12,980	146,674,000
20/06/2022	11,150	-0.80 ▼	-7.17	11,950	11,950	11,150	16,860	187,989,000
17/06/2022	11,950	-0.65 ▼	-5.44	12,600	12,500	11,850	31,720	379,054,000
16/06/2022	12,600	0.35 ▲	2.78	12,250	12,850	12,250	17,700	223,020,000
15/06/2022	12,250	0.10 ▲	0.82	12,150	12,800	11,900	29,210	357,822,500
14/06/2022	12,150	-0.75 ▼	-6.17	12,900	13,100	12,150	17,950	218,092,500
13/06/2022	12,900	-0.95 ▼	-7.36	13,850	13,600	12,900	21,080	271,932,000
12/06/2022	13,850	-0.55 ▼	-3.97	14,400	14,250	13,850	24,130	334,200,500
10/06/2022	13,850	-0.55 ▼	-3.97	14,400	14,250	13,850	24,130	334,200,500
09/06/2022	14,400	0.00 ■■	0.00	14,400	14,800	14,000	4,360	62,784,000
08/06/2022	14,400	0.40 ▲	2.78	14,000	14,400	14,000	14,510	208,944,000
07/06/2022	14,000	-0.05 ▼	-0.36	14,050	14,350	13,700	12,500	175,000,000
06/06/2022	14,050	-0.50 ▼	-3.56	14,550	14,700	13,800	9,070	127,433,500
05/06/2022	14,550	-0.20 ▼	-1.37	14,750	14,850	14,450	9,970	145,063,500
03/06/2022	14,550	-0.20 ▼	-1.37	14,750	14,850	14,450	9,970	145,063,500
02/06/2022	14,750	-0.10 ▼	-0.68	14,850	14,900	14,400	15,860	233,935,000
01/06/2022	14,850	-0.05 ▼	-0.34	14,900	14,900	14,450	18,880	280,368,000
31/05/2022	14,900	0.05 ▲	0.34	14,850	15,000	14,600	17,900	266,710,000
30/05/2022	14,850	0.20 ▲	1.35	14,650	15,000	14,500	21,860	324,621,000
29/05/2022	14,650	0.95 ▲	6.48	13,700	14,650	13,650	47,070	689,575,500
27/05/2022	14,650	0.95 ▲	6.48	13,700	14,650	13,650	47,070	689,575,500
26/05/2022	13,700	0.00 ■■	0.00	13,700	14,100	13,600	9,410	128,917,000
25/05/2022	13,700	0.40 ▲	2.92	13,300	13,700	13,250	16,960	232,352,000
24/05/2022	13,300	0.20 ▲	1.50	13,100	13,300	12,700	8,510	113,183,000
23/05/2022	13,100	-0.10 ▼	-0.76	13,200	13,700	12,950	13,020	170,562,000
22/05/2022	13,200	0.10 ▲	0.76	13,100	13,450	13,100	8,720	115,104,000
20/05/2022	13,200	0.10 ▲	0.76	13,100	13,450	13,100	8,720	115,104,000
19/05/2022	13,100	-0.40 ▼	-3.05	13,500	13,450	12,600	14,230	186,413,000
18/05/2022	13,500	0.10 ▲	0.74	13,400	13,800	13,400	7,250	97,875,000
17/05/2022	13,400	0.60 ▲	4.48	12,800	13,600	12,800	8,870	118,858,000
16/05/2022	12,800	0.40 ▲	3.13	12,400	13,100	12,500	10,630	136,064,000
13/05/2022	12,400	-0.85 ▼	-6.85	13,250	13,550	12,350	28,490	353,276,000
12/05/2022	13,250	-0.40 ▼	-3.02	13,650	13,550	13,200	21,110	279,707,500
11/05/2022	13,650	0.45 ▲	3.30	13,200	13,900	13,200	7,480	102,102,000
10/05/2022	13,200	0.50 ▲	3.79	12,700	13,200	12,200	14,000	184,800,000
09/05/2022	12,700	-0.95 ▼	-7.48	13,650	13,800	12,700	40,600	515,620,000
29/04/2022	14,600	0.70 ▲	4.79	13,900	14,600	13,550	31,240	456,104,000
28/04/2022	13,900	-0.30 ▼	-2.16	14,200	14,400	13,750	14,170	196,963,000
27/04/2022	14,200	0.60 ▲	4.23	13,600	14,200	13,500	13,560	192,552,000
26/04/2022	13,600	0.50 ▲	3.68	13,100	13,600	12,200	23,560	320,416,000
25/04/2022	13,100	-0.90 ▼	-6.87	14,000	14,400	13,050	39,370	515,747,000
23/04/2022	14,000	0.05 ▲	0.36	13,950	14,700	13,300	33,780	472,920,000
22/04/2022	14,000	0.05 ▲	0.36	13,950	14,700	13,300	33,780	472,920,000
21/04/2022	13,950	-1.05 ▼	-7.53	15,000	15,000	13,950	69,790	973,570,500
20/04/2022	15,000	-1.00 ▼	-6.67	16,000	16,400	15,000	32,550	488,250,000
19/04/2022	16,000	-1.00 ▼	-6.25	17,000	17,400	16,000	31,010	496,160,000
18/04/2022	17,000	0.40 ▲	2.35	16,600	17,250	16,000	52,030	884,510,000
16/04/2022	16,600	-0.20 ▼	-1.20	16,800	16,950	16,350	37,250	618,350,000
15/04/2022	16,600	-0.20 ▼	-1.20	16,800	16,950	16,350	37,250	618,350,000
14/04/2022	16,800	-0.25 ▼	-1.49	17,050	17,400	16,800	28,580	480,144,000
13/04/2022	17,050	0.65 ▲	3.81	16,400	17,200	16,000	34,260	584,133,000
12/04/2022	16,400	-0.80 ▼	-4.88	17,200	17,200	16,350	54,330	891,012,000
08/04/2022	17,200	-1.10 ▼	-6.40	18,300	18,100	17,200	82,100	1,412,120,000
07/04/2022	18,300	-0.60 ▼	-3.28	18,900	18,950	18,300	34,130	624,579,000
06/04/2022	18,900	-0.10 ▼	-0.53	19,000	19,500	18,600	54,160	1,023,624,000
05/04/2022	19,000	1.20 ▲	6.32	17,800	19,000	17,600	151,380	2,876,220,000
04/04/2022	17,800	0.05 ▲	0.28	17,750	18,100	17,650	44,600	793,880,000
01/04/2022	17,750	-0.20 ▼	-1.13	17,950	17,900	17,300	33,540	595,335,000
31/03/2022	17,950	0.15 ▲	0.84	17,800	18,500	17,700	42,320	759,644,000
30/03/2022	17,800	-0.20 ▼	-1.12	18,000	18,700	17,450	61,800	1,100,040,000
29/03/2022	18,000	1.05 ▲	5.83	16,950	18,100	16,700	93,400	1,681,200,000
28/03/2022	16,950	-0.50 ▼	-2.95	17,450	17,650	16,750	43,350	734,782,500
25/03/2022	17,450	-0.30 ▼	-1.72	17,750	17,800	17,450	45,890	800,780,500
24/03/2022	17,750	0.45 ▲	2.54	17,300	18,000	17,200	68,880	1,222,620,000
23/03/2022	17,300	0.40 ▲	2.31	16,900	17,300	16,600	55,170	954,441,000
22/03/2022	16,900	-0.15 ▼	-0.89	17,050	17,100	16,850	39,360	665,184,000
21/03/2022	17,050	0.05 ▲	0.29	17,000	17,650	17,000	45,440	774,752,000
18/03/2022	17,000	0.30 ▲	1.76	16,700	17,200	16,500	61,150	1,039,550,000
17/03/2022	16,700	0.00 ■■	0.00	16,700	17,250	16,650	22,820	381,094,000
16/03/2022	16,700	0.40 ▲	2.40	16,300	16,900	16,450	24,390	407,313,000
15/03/2022	16,300	0.10 ▲	0.61	16,200	16,600	15,800	28,890	470,907,000
14/03/2022	16,200	-1.00 ▼	-6.17	17,200	16,900	16,200	39,500	639,900,000
11/03/2022	17,200	0.30 ▲	1.74	16,900	17,350	16,800	63,100	1,085,320,000
10/03/2022	16,900	0.80 ▲	4.73	16,100	17,000	16,100	53,090	897,221,000
09/03/2022	16,100	-0.50 ▼	-3.11	16,600	16,600	15,650	32,830	528,563,000
08/03/2022	16,600	0.05 ▲	0.30	16,550	17,100	16,550	57,940	961,804,000
07/03/2022	16,550	1.05 ▲	6.34	15,500	16,550	15,400	96,220	1,592,441,000
06/03/2022	15,500	0.55 ▲	3.55	14,950	15,500	14,950	32,950	510,725,000
04/03/2022	15,500	0.55 ▲	3.55	14,950	15,500	14,950	32,950	510,725,000
03/03/2022	14,950	0.25 ▲	1.67	14,700	15,000	14,700	11,090	165,795,500
02/03/2022	14,700	-0.30 ▼	-2.04	15,000	15,000	14,650	21,520	316,344,000
01/03/2022	15,000	0.00 ■■	0.00	15,000	15,350	14,750	13,640	204,600,000
28/02/2022	15,000	-0.05 ▼	-0.33	15,050	15,200	14,800	12,430	186,450,000
27/02/2022	15,050	0.15 ▲	1.00	14,900	15,400	14,950	12,010	180,750,500
25/02/2022	15,050	0.15 ▲	1.00	14,900	15,400	14,950	12,010	180,750,500
24/02/2022	14,900	-0.65 ▼	-4.36	15,550	15,500	14,550	32,240	480,376,000
23/02/2022	15,550	-0.05 ▼	-0.32	15,600	15,700	15,200	12,720	197,796,000
22/02/2022	15,600	-0.35 ▼	-2.24	15,950	15,700	15,300	17,760	277,056,000
21/02/2022	15,950	0.40 ▲	2.51	15,550	16,200	15,600	30,930	493,333,500
20/02/2022	15,550	0.35 ▲	2.25	15,200	15,550	15,050	15,410	239,625,500
18/02/2022	15,550	0.35 ▲	2.25	15,200	15,550	15,050	15,410	239,625,500
17/02/2022	15,200	0.00 ■■	0.00	15,200	15,350	15,050	10,270	156,104,000
16/02/2022	15,200	0.50 ▲	3.29	14,700	15,300	14,550	31,800	483,360,000
15/02/2022	14,700	-0.20 ▼	-1.36	14,900	14,900	14,650	8,340	122,598,000
14/02/2022	14,900	0.00 ■■	0.00	14,900	14,900	14,400	12,990	193,551,000
11/02/2022	14,900	-0.05 ▼	-0.34	14,950	15,000	14,500	10,560	157,344,000
10/02/2022	14,950	0.15 ▲	1.00	14,800	14,950	14,750	19,440	290,628,000
09/02/2022	14,800	0.00 ■■	0.00	14,800	15,150	14,600	10,490	155,252,000
08/02/2022	14,800	0.90 ▲	6.08	13,900	14,850	14,500	15,360	227,328,000
07/02/2022	15,550	0.45 ▲	2.89	15,100	16,100	15,000	8,540	132,797,000
01/02/2022	15,100	0.00 ■■	0.00	15,000	15,100	14,700	7,020	106,002,000
31/01/2022	15,100	0.10 ▲	0.66	15,000	15,100	14,700	7,020	106,002,000
28/01/2022	15,100	0.10 ▲	0.66	15,000	15,100	14,700	7,020	106,002,000
27/01/2022	15,000	-0.15 ▼	-1.00	15,150	15,450	14,700	9,620	144,300,000
26/01/2022	15,150	-0.20 ▼	-1.32	15,350	15,600	14,800	5,770	87,415,500
25/01/2022	15,350	0.40 ▲	2.61	14,950	15,350	14,500	7,010	107,603,500
24/01/2022	14,950	-1.05 ▼	-7.02	16,000	16,000	14,900	16,730	250,113,500
21/01/2022	16,000	-0.15 ▼	-0.94	16,150	16,500	15,900	17,420	278,720,000
20/01/2022	16,150	1.05 ▲	6.50	15,100	16,150	15,200	28,370	458,175,500
19/01/2022	15,100	0.95 ▲	6.29	14,150	15,100	14,150	18,570	280,407,000
18/01/2022	14,000	-0.50 ▼	-3.57	14,500	14,800	13,800	13,410	187,740,000
17/01/2022	15,300	-0.05 ▼	-0.33	15,350	15,550	15,150	8,770	134,181,000
16/01/2022	15,350	0.40 ▲	2.61	14,950	15,450	14,700	17,880	274,458,000
14/01/2022	15,350	0.40 ▲	2.61	14,950	15,450	14,700	17,880	274,458,000
13/01/2022	14,950	-1.05 ▼	-7.02	16,000	16,050	14,900	60,960	911,352,000
12/01/2022	16,000	-0.80 ▼	-5.00	16,800	16,800	15,800	31,580	505,280,000
11/01/2022	16,800	0.00 ■■	0.00	16,800	16,950	16,150	22,480	377,664,000
10/01/2022	16,800	-0.35 ▼	-2.08	17,150	17,100	16,600	48,170	809,256,000
09/01/2022	17,150	-0.25 ▼	-1.46	17,400	17,400	17,100	24,770	424,805,500
07/01/2022	17,150	-0.25 ▼	-1.46	17,400	17,400	17,100	24,770	424,805,500
06/01/2022	17,400	0.00 ■■	0.00	17,400	17,600	17,050	34,100	593,340,000
05/01/2022	17,400	0.00 ■■	0.00	17,600	17,700	17,150	19,850	345,390,000
04/01/2022	17,600	0.60 ▲	3.41	17,000	17,800	17,000	17,560	309,056,000
03/01/2022	19,800	-0.80 ▼	-4.04	20,600	20,850	19,800	29,140	576,972,000
31/12/2021	17,000	-0.35 ▼	-2.06	17,350	17,600	16,700	32,900	559,300,000
30/12/2021	17,350	-0.15 ▼	-0.86	17,500	17,950	17,300	17,640	306,054,000
29/12/2021	17,500	-0.20 ▼	-1.14	17,700	17,700	17,350	17,850	312,375,000
23/12/2021	18,400	0.35 ▲	1.90	18,050	18,450	18,050	33,400	614,560,000
22/12/2021	18,400	0.35 ▲	1.90	18,050	18,450	18,050	33,400	614,560,000
21/12/2021	18,050	-0.55 ▼	-3.05	18,600	18,600	18,050	22,840	412,262,000
20/12/2021	18,600	-0.15 ▼	-0.81	18,750	18,900	18,200	20,140	374,604,000
17/12/2021	18,750	0.10 ▲	0.53	18,650	18,950	18,400	25,600	480,000,000
16/12/2021	18,650	-0.20 ▼	-1.07	18,850	19,000	18,000	24,790	462,333,500
15/12/2021	18,850	-0.65 ▼	-3.45	19,500	19,500	18,700	25,680	484,068,000
14/12/2021	19,500	-0.10 ▼	-0.51	19,600	20,400	19,350	23,430	456,885,000
13/12/2021	19,600	1.25 ▲	6.38	18,350	19,600	18,600	27,890	546,644,000
12/12/2021	18,350	0.10 ▲	0.54	18,250	18,400	18,050	26,550	487,192,500
10/12/2021	18,350	0.10 ▲	0.54	18,250	18,400	18,050	26,550	487,192,500
09/12/2021	18,250	0.25 ▲	1.37	18,000	18,250	17,600	26,070	475,777,500
08/12/2021	18,000	-0.25 ▼	-1.39	18,250	18,600	18,000	22,030	396,540,000
07/12/2021	18,250	-0.20 ▼	-1.10	18,450	18,950	17,900	37,440	683,280,000
06/12/2021	18,450	-1.35 ▼	-7.32	19,800	19,550	18,450	46,230	852,943,500
04/12/2021	19,800	-0.80 ▼	-4.04	20,600	20,850	19,800	29,140	576,972,000
03/12/2021	19,800	-0.80 ▼	-4.04	20,600	20,850	19,800	29,140	576,972,000
02/12/2021	20,600	-0.10 ▼	-0.49	20,700	21,000	20,300	29,240	602,344,000
01/12/2021	20,700	-0.15 ▼	-0.72	20,850	20,800	20,200	28,030	580,221,000
30/11/2021	20,850	-0.20 ▼	-0.96	20,850	21,500	20,600	37,660	785,211,000
29/11/2021	20,850	0.60 ▲	2.88	20,250	21,200	19,950	62,730	1,307,920,500
28/11/2021	20,250	-0.25 ▼	-1.23	20,500	20,600	19,950	53,220	1,077,705,000
26/11/2021	20,250	-0.25 ▼	-1.23	20,500	20,600	19,950	53,220	1,077,705,000
25/11/2021	20,500	-0.05 ▼	-0.24	20,500	20,750	19,900	31,730	650,465,000
24/11/2021	20,500	-0.20 ▼	-0.98	20,700	21,800	20,500	49,430	1,013,315,000
23/11/2021	20,700	1.00 ▲	4.83	19,700	20,700	18,400	55,390	1,146,573,000
22/11/2021	19,700	-1.45 ▼	-7.36	21,150	21,050	19,700	99,260	1,955,422,000
19/11/2021	21,150	-1.55 ▼	-7.33	22,700	22,700	21,150	151,630	3,206,974,500
18/11/2021	22,700	-0.50 ▼	-2.20	23,200	23,100	22,000	84,140	1,909,978,000
17/11/2021	23,200	-0.40 ▼	-1.72	23,600	23,850	23,000	38,980	904,336,000
16/11/2021	23,600	0.20 ▲	0.85	23,400	24,150	22,950	56,250	1,327,500,000
15/11/2021	23,400	-0.55 ▼	-2.35	23,950	23,950	22,950	63,900	1,495,260,000
14/11/2021	23,950	-0.55 ▼	-2.30	24,500	24,450	23,800	67,100	1,607,045,000
12/11/2021	23,950	-0.55 ▼	-2.30	24,500	24,450	23,800	67,100	1,607,045,000
11/11/2021	24,500	-0.40 ▼	-1.63	24,900	25,000	24,000	73,380	1,797,810,000
10/11/2021	24,900	0.10 ▲	0.40	24,800	26,000	24,850	111,510	2,776,599,000
09/11/2021	24,800	1.60 ▲	6.45	23,200	24,800	23,350	98,440	2,441,312,000
08/11/2021	23,200	0.45 ▲	1.94	22,750	23,300	22,750	36,930	856,776,000
07/11/2021	22,750	-0.50 ▼	-2.20	23,250	23,250	22,300	59,290	1,348,847,500
05/11/2021	22,750	-0.50 ▼	-2.20	23,250	23,250	22,300	59,290	1,348,847,500
04/11/2021	23,000	-1.70 ▼	-7.39	24,700	24,700	23,000	107,490	2,472,270,000
03/11/2021	23,000	-1.70 ▼	-7.39	24,700	24,700	23,000	107,490	2,472,270,000
02/11/2021	24,700	0.10 ▲	0.40	24,600	25,800	24,400	90,760	2,241,772,000
01/11/2021	24,600	0.50 ▲	2.03	24,100	24,900	23,400	123,920	3,048,432,000
31/10/2021	24,100	-0.55 ▼	-2.28	24,650	24,650	23,900	67,560	1,628,196,000
29/10/2021	24,100	-0.55 ▼	-2.28	24,650	24,650	23,900	67,560	1,628,196,000
28/10/2021	24,650	0.45 ▲	1.83	24,200	25,000	23,800	107,780	2,656,777,000
27/10/2021	24,200	0.50 ▲	2.07	23,700	25,000	23,550	97,430	2,357,806,000
26/10/2021	23,700	-0.20 ▼	-0.84	23,900	24,200	23,200	69,280	1,641,936,000
25/10/2021	23,900	-1.30 ▼	-5.44	25,200	25,000	23,750	171,570	4,100,523,000
23/10/2021	25,200	-0.80 ▼	-3.17	26,000	25,800	24,900	109,440	2,757,888,000
22/10/2021	25,200	-0.80 ▼	-3.17	26,000	25,800	24,900	109,440	2,757,888,000
21/10/2021	26,000	-0.40 ▼	-1.54	26,400	26,200	25,500	72,730	1,890,980,000
20/10/2021	26,400	0.40 ▲	1.52	26,000	27,000	25,500	62,920	1,661,088,000
19/10/2021	26,000	1.65 ▲	6.35	24,350	26,000	24,050	82,990	2,157,740,000
18/10/2021	24,350	-0.45 ▼	-1.85	24,800	24,800	24,150	94,410	2,298,883,500
16/10/2021	24,800	0.10 ▲	0.40	24,700	25,100	24,000	47,640	1,181,472,000
15/10/2021	24,800	0.10 ▲	0.40	24,700	25,100	24,000	47,640	1,181,472,000
14/10/2021	24,700	1.00 ▲	4.05	23,700	25,100	24,200	102,760	2,538,172,000
13/10/2021	23,700	1.55 ▲	6.54	22,150	23,700	22,150	147,930	3,505,941,000
12/10/2021	22,150	-0.10 ▼	-0.45	22,250	22,650	22,000	38,430	851,224,500
11/10/2021	22,250	-0.15 ▼	-0.67	22,400	22,900	21,500	67,200	1,495,200,000
08/10/2021	22,400	0.10 ▲	0.45	22,300	22,650	22,300	69,630	1,559,712,000
07/10/2021	22,300	0.70 ▲	3.14	21,600	22,850	21,600	93,340	2,081,482,000
06/10/2021	21,600	1.40 ▲	6.48	20,200	21,600	20,100	72,400	1,563,840,000
05/10/2021	20,200	-0.25 ▼	-1.24	20,450	20,700	20,100	26,880	542,976,000
04/10/2021	20,450	0.25 ▲	1.22	20,200	21,000	19,600	36,570	747,856,500
01/10/2021	20,200	-0.90 ▼	-4.46	21,100	21,000	20,200	37,040	748,208,000
30/09/2021	21,100	0.40 ▲	1.90	20,700	21,500	20,500	43,420	916,162,000
29/09/2021	20,700	1.25 ▲	6.04	19,450	20,800	19,450	41,580	860,706,000
28/09/2021	19,450	-0.55 ▼	-2.83	20,000	19,500	18,600	71,970	1,399,816,500
27/09/2021	20,000	-1.50 ▼	-7.50	21,500	21,500	20,000	55,580	1,111,600,000
26/09/2021	21,500	-0.10 ▼	-0.47	21,600	22,400	21,300	54,010	1,161,215,000
24/09/2021	21,500	-0.10 ▼	-0.47	21,600	22,400	21,300	54,010	1,161,215,000
23/09/2021	21,600	0.60 ▲	2.78	21,000	22,450	21,000	81,180	1,753,488,000
22/09/2021	21,000	-0.15 ▼	-0.71	21,150	21,200	20,700	66,650	1,399,650,000
21/09/2021	21,150	-0.05 ▼	-0.24	21,200	21,300	20,500	72,060	1,524,069,000
20/09/2021	21,200	0.10 ▲	0.47	21,100	21,900	20,300	80,930	1,715,716,000
17/09/2021	21,100	0.30 ▲	1.42	20,800	22,100	21,000	113,050	2,385,355,000
16/09/2021	20,800	1.35 ▲	6.49	19,450	20,800	19,600	120,720	2,510,976,000
15/09/2021	19,450	1.10 ▲	5.66	18,350	19,450	18,700	103,200	2,007,240,000
14/09/2021	18,350	1.20 ▲	6.54	17,150	18,350	17,200	58,230	1,068,520,500
13/09/2021	17,150	-0.25 ▼	-1.46	17,400	17,550	17,150	17,530	300,639,500
11/09/2021	17,400	-0.20 ▼	-1.15	17,600	17,800	17,100	34,860	606,564,000
10/09/2021	17,400	-0.20 ▼	-1.15	17,600	17,800	17,100	34,860	606,564,000
09/09/2021	17,600	0.05 ▲	0.28	17,600	17,800	16,900	12,370	217,712,000
08/09/2021	17,600	-0.20 ▼	-1.14	17,800	17,850	17,300	9,860	173,536,000
07/09/2021	17,800	-0.50 ▼	-2.81	18,300	18,600	17,800	18,510	329,478,000
06/09/2021	18,300	0.50 ▲	2.73	17,800	18,500	18,000	38,260	700,158,000
05/09/2021	17,200	-0.20 ▼	-1.16	17,400	17,600	16,950	17,240	296,528,000
03/09/2021	17,000	-0.40 ▼	-2.35	17,400	17,600	16,950	13,390	227,630,000
01/09/2021	17,800	-0.05 ▼	-0.28	17,850	17,800	17,500	19,880	353,864,000
31/08/2021	17,850	-0.20 ▼	-1.12	18,050	18,300	17,800	24,290	433,576,500
30/08/2021	18,050	0.90 ▲	4.99	17,150	18,050	17,500	27,430	495,111,500
27/08/2021	17,150	-0.05 ▼	-0.29	17,200	17,300	16,900	15,110	259,136,500
26/08/2021	17,200	0.40 ▲	2.33	16,800	17,500	16,800	26,050	448,060,000
25/08/2021	16,800	0.25 ▲	1.49	16,550	16,800	16,500	11,240	188,832,000
24/08/2021	16,550	-0.60 ▼	-3.63	17,150	17,150	16,500	34,260	567,003,000
23/08/2021	17,150	0.15 ▲	0.87	17,000	17,800	16,600	22,570	387,075,500
20/08/2021	17,000	-1.10 ▼	-6.47	18,100	18,200	16,850	41,970	713,490,000
19/08/2021	18,100	-0.25 ▼	-1.38	18,350	18,350	17,800	46,810	847,261,000
18/08/2021	18,350	-0.50 ▼	-2.72	18,850	18,850	17,700	49,450	907,407,500
17/08/2021	18,850	-0.35 ▼	-1.86	19,200	19,500	18,500	45,650	860,502,500
16/08/2021	19,200	0.30 ▲	1.56	18,900	19,700	18,600	47,420	910,464,000
13/08/2021	18,900	-0.25 ▼	-1.32	19,150	19,100	18,000	51,730	977,697,000
12/08/2021	19,150	0.15 ▲	0.78	19,000	19,400	18,950	33,470	640,950,500
11/08/2021	19,000	0.40 ▲	2.11	18,600	19,500	18,500	87,340	1,659,460,000
10/08/2021	18,600	-0.40 ▼	-2.15	19,000	19,300	18,500	53,530	995,658,000
09/08/2021	19,000	0.60 ▲	3.16	18,400	19,600	18,800	59,330	1,127,270,000
06/08/2021	18,400	1.20 ▲	6.52	17,200	18,400	17,100	85,830	1,579,272,000
05/08/2021	17,200	0.20 ▲	1.16	17,000	17,450	17,000	17,240	296,528,000
04/08/2021	17,000	-0.05 ▼	-0.29	17,000	17,200	16,800	24,370	414,290,000
03/08/2021	17,000	-0.40 ▼	-2.35	17,400	17,600	16,950	13,390	227,630,000
02/08/2021	17,400	0.50 ▲	2.87	16,900	18,000	16,900	20,460	356,004,000
30/07/2021	16,900	1.10 ▲	6.51	15,800	16,900	15,300	34,770	587,613,000
29/07/2021	15,800	-0.50 ▼	-3.16	16,300	16,400	15,700	16,620	262,596,000
28/07/2021	16,300	0.30 ▲	1.84	16,000	16,300	15,800	14,060	229,178,000
27/07/2021	16,000	-0.40 ▼	-2.50	16,400	16,500	15,800	17,340	277,440,000
26/07/2021	16,400	-0.95 ▼	-5.79	17,350	17,300	16,150	35,380	580,232,000
23/07/2021	17,350	-0.05 ▼	-0.29	17,350	17,800	17,100	9,560	165,866,000
21/07/2021	17,200	0.25 ▲	1.45	16,950	17,400	16,950	10,940	188,168,000
20/07/2021	17,200	0.25 ▲	1.45	16,950	17,300	16,700	15,790	271,588,000
19/07/2021	16,950	-0.85 ▼	-5.01	17,800	17,600	16,900	21,240	360,018,000
17/07/2021	17,800	0.40 ▲	2.25	17,400	18,500	17,000	18,600	331,080,000
16/07/2021	17,800	0.40 ▲	2.25	17,400	18,500	17,000	18,600	331,080,000
15/07/2021	17,400	-0.50 ▼	-2.87	17,900	17,900	17,250	8,800	153,120,000
14/07/2021	17,900	-0.60 ▼	-3.35	18,500	19,100	17,300	30,670	548,993,000
13/07/2021	18,500	1.00 ▲	5.41	17,500	18,650	17,500	32,020	592,370,000
12/07/2021	17,500	-0.50 ▼	-2.86	18,000	18,000	17,000	36,730	642,775,000
09/07/2021	18,000	0.85 ▲	4.72	17,150	18,350	16,800	62,880	1,131,840,000
08/07/2021	17,150	1.10 ▲	6.41	16,050	17,150	16,400	74,050	1,269,957,500
07/07/2021	16,050	1.05 ▲	6.54	15,000	16,050	14,300	35,140	563,997,000
06/07/2021	15,000	-0.90 ▼	-6.00	15,900	15,600	15,000	28,990	434,850,000
05/07/2021	15,900	-0.55 ▼	-3.46	16,450	16,900	15,300	38,480	611,832,000
02/07/2021	16,450	1.05 ▲	6.38	15,400	16,450	15,600	46,470	764,431,500
01/07/2021	15,400	1.00 ▲	6.49	14,400	15,400	14,400	79,850	1,229,690,000
30/06/2021	14,400	0.90 ▲	6.25	13,500	14,400	13,500	85,490	1,231,056,000
29/06/2021	13,500	0.10 ▲	0.74	13,500	13,750	13,500	11,070	149,445,000
28/06/2021	13,500	0.40 ▲	2.96	13,100	13,600	13,100	8,440	113,940,000
25/06/2021	13,100	-0.10 ▼	-0.76	13,200	13,200	12,900	3,090	40,479,000
24/06/2021	13,200	-0.10 ▼	-0.76	13,300	13,250	12,900	10,410	137,412,000
23/06/2021	13,300	-0.20 ▼	-1.50	13,300	13,300	12,900	10,970	145,901,000
22/06/2021	13,300	-0.60 ▼	-4.51	13,900	14,000	13,150	5,720	76,076,000
21/06/2021	13,900	0.90 ▲	6.47	13,000	13,900	12,900	24,250	337,075,000
20/06/2021	13,000	-0.10 ▼	-0.77	13,000	13,150	12,800	12,110	157,430,000
18/06/2021	13,000	-0.10 ▼	-0.77	13,000	13,150	12,800	12,110	157,430,000
17/06/2021	13,000	-0.10 ▼	-0.77	13,000	13,050	12,750	4,000	52,000,000
16/06/2021	13,000	0.10 ▲	0.77	13,000	13,100	12,900	3,640	47,320,000
15/06/2021	13,000	0.05 ▲	0.38	13,000	13,050	13,000	2,950	38,350,000
14/06/2021	13,000	0.05 ▲	0.38	12,950	13,150	12,900	7,170	93,210,000
11/06/2021	12,950	0.05 ▲	0.39	12,900	13,150	12,950	2,570	33,281,500
10/06/2021	12,900	-0.25 ▼	-1.94	13,150	13,200	12,900	2,720	35,088,000
09/06/2021	13,150	0.20 ▲	1.52	12,950	13,150	12,850	5,490	72,193,500
08/06/2021	12,950	-0.15 ▼	-1.16	13,100	13,150	12,950	3,920	50,764,000
07/06/2021	13,100	-0.10 ▼	-0.76	13,200	13,350	12,900	10,990	143,969,000
06/06/2021	13,200	-0.05 ▼	-0.38	13,250	13,250	13,000	8,820	116,424,000
04/06/2021	13,200	-0.05 ▼	-0.38	13,250	13,250	13,000	8,820	116,424,000
03/06/2021	13,250	0.15 ▲	1.13	13,100	13,600	13,100	5,040	66,780,000
02/06/2021	13,100	0.15 ▲	1.15	12,950	13,150	12,900	3,110	40,741,000
01/06/2021	12,950	0.15 ▲	1.16	12,800	12,950	12,750	4,610	59,699,500
31/05/2021	12,800	-0.40 ▼	-3.13	12,850	12,850	12,700	4,500	57,600,000
28/05/2021	12,850	0.05 ▲	0.39	12,800	12,950	12,800	4,810	61,808,500
27/05/2021	12,800	-0.20 ▼	-1.56	13,000	13,100	12,700	1,310	16,768,000
26/05/2021	13,000	-0.10 ▼	-0.77	13,000	13,100	12,850	9,500	123,500,000
25/05/2021	13,000	0.10 ▲	0.77	13,000	13,300	12,900	4,870	63,310,000
24/05/2021	13,000	-0.45 ▼	-3.46	13,450	13,550	12,700	6,430	83,590,000
23/05/2021	13,450	0.55 ▲	4.09	12,900	13,700	12,550	7,400	99,530,000
21/05/2021	13,450	0.55 ▲	4.09	12,900	13,700	12,550	7,400	99,530,000
20/05/2021	12,900	-0.35 ▼	-2.71	13,250	13,750	12,700	7,990	103,071,000
19/05/2021	13,250	-0.50 ▼	-3.77	13,750	14,050	13,200	9,310	123,357,500
18/05/2021	13,750	0.20 ▲	1.45	13,550	14,100	13,200	5,460	75,075,000
17/05/2021	13,550	-0.05 ▼	-0.37	13,600	13,800	13,200	6,390	86,584,500
14/05/2021	13,600	-0.40 ▼	-2.94	14,000	14,000	13,550	5,420	73,712,000
13/05/2021	14,000	-0.10 ▼	-0.71	14,100	14,200	13,900	7,490	104,860,000
12/05/2021	14,100	-0.15 ▼	-1.06	14,100	14,200	13,700	7,390	104,199,000
11/05/2021	14,100	-0.10 ▼	-0.71	14,200	14,200	13,700	22,310	314,571,000
10/05/2021	14,200	0.60 ▲	4.23	13,600	14,250	13,700	31,860	452,412,000
08/05/2021	13,600	0.25 ▲	1.84	13,350	13,950	13,400	19,610	266,696,000
07/05/2021	13,600	0.25 ▲	1.84	13,350	13,950	13,400	19,610	266,696,000
06/05/2021	13,350	0.85 ▲	6.37	12,500	13,350	12,500	35,710	476,728,500
05/05/2021	12,500	-0.25 ▼	-2.00	12,750	13,000	12,400	10,030	125,375,000
04/05/2021	12,750	-0.25 ▼	-1.96	13,000	13,000	12,750	3,000	38,250,000
03/05/2021	14,000	0.90 ▲	6.43	13,100	14,000	12,200	280	3,920,000
30/04/2021	13,000	-0.20 ▼	-1.54	13,200	13,550	13,000	18,360	238,680,000
29/04/2021	13,000	-0.20 ▼	-1.54	13,200	13,550	13,000	18,360	238,680,000
28/04/2021	13,200	0.50 ▲	3.79	12,700	13,550	12,400	116,830	1,542,156,000
27/04/2021	12,700	0.10 ▲	0.79	12,600	12,700	12,300	3,900	49,530,000
26/04/2021	12,600	-0.10 ▼	-0.79	12,700	12,900	12,600	740	9,324,000
24/04/2021	12,700	0.10 ▲	0.79	12,600	12,800	12,100	6,490	82,423,000
23/04/2021	12,700	0.10 ▲	0.79	12,600	12,800	12,100	6,490	82,423,000
22/04/2021	12,600	-0.20 ▼	-1.59	12,800	12,950	12,600	4,410	55,566,000
20/04/2021	12,800	-0.10 ▼	-0.78	12,900	13,000	12,800	3,600	46,080,000
19/04/2021	12,900	0.05 ▲	0.39	12,900	13,000	12,600	5,910	76,239,000
16/04/2021	12,900	-0.45 ▼	-3.49	13,350	13,400	12,850	3,810	49,149,000
15/04/2021	13,350	-0.05 ▼	-0.37	13,400	13,400	13,000	8,370	111,739,500
14/04/2021	13,400	0.10 ▲	0.75	13,300	13,400	13,000	8,980	120,332,000
13/04/2021	13,300	-0.30 ▼	-2.26	13,300	13,500	13,000	6,540	86,982,000
12/04/2021	13,300	1.05 ▲	7.89	13,150	13,450	13,000	6,650	88,445,000
09/04/2021	13,150	-0.15 ▼	-1.14	13,300	13,300	13,150	8,200	107,830,000
08/04/2021	13,300	-0.25 ▼	-1.88	13,550	13,550	13,000	5,800	77,140,000
07/04/2021	13,550	0.05 ▲	0.37	13,550	13,700	13,500	13,240	179,402,000
06/04/2021	13,550	-0.15 ▼	-1.11	13,700	14,000	13,500	9,860	133,603,000
05/04/2021	13,700	0.80 ▲	5.84	12,900	13,800	12,900	29,650	406,205,000
03/04/2021	14,000	0.90 ▲	6.43	13,100	13,100	12,900	280	3,920,000
02/04/2021	12,900	-0.20 ▼	-1.55	13,100	13,100	12,900	9,370	120,873,000
01/04/2021	13,100	-0.10 ▼	-0.76	13,100	13,150	13,000	6,040	79,124,000
31/03/2021	13,100	-0.10 ▼	-0.76	13,200	13,200	12,800	21,830	285,973,000
30/03/2021	13,200	0.10 ▲	0.76	13,100	13,200	12,850	13,860	182,952,000
29/03/2021	13,100	0.10 ▲	0.76	13,000	13,300	12,900	8,810	115,411,000
26/03/2021	13,000	0.40 ▲	3.08	12,600	13,300	12,500	14,060	182,780,000
25/03/2021	12,600	0.05 ▲	0.40	12,600	12,900	12,600	7,250	91,350,000
24/03/2021	12,600	-0.60 ▼	-4.76	13,200	12,950	12,400	17,690	222,894,000
23/03/2021	13,200	-0.15 ▼	-1.14	13,350	13,450	13,000	7,260	95,832,000
22/03/2021	13,350	0.30 ▲	2.25	13,050	13,650	13,000	15,110	201,718,500
19/03/2021	13,050	0.85 ▲	6.51	12,200	13,050	12,100	31,460	410,553,000
18/03/2021	12,200	0.05 ▲	0.41	12,200	12,300	12,200	2,630	32,086,000
17/03/2021	12,200	-0.15 ▼	-1.23	12,350	12,400	11,600	12,080	147,376,000
16/03/2021	12,350	-0.20 ▼	-1.62	12,350	12,400	12,150	4,930	60,885,500
15/03/2021	12,350	0.05 ▲	0.40	12,350	12,400	12,300	7,040	86,944,000
12/03/2021	12,350	0.10 ▲	0.81	12,250	12,500	12,200	6,840	84,474,000
11/03/2021	12,250	0.05 ▲	0.41	12,250	12,500	12,250	5,170	63,332,500
10/03/2021	12,250	-0.25 ▼	-2.04	12,500	12,500	12,200	5,330	65,292,500
09/03/2021	12,500	-0.25 ▼	-2.00	12,750	12,800	12,000	11,510	143,875,000
08/03/2021	12,750	0.35 ▲	2.75	12,400	13,100	12,400	5,430	69,232,500
05/03/2021	12,400	-0.10 ▼	-0.81	12,500	12,500	11,950	16,100	199,640,000
04/03/2021	12,500	-0.40 ▼	-3.20	12,900	13,500	12,400	29,000	362,500,000
03/03/2021	12,900	0.20 ▲	1.55	12,700	13,500	12,700	12,060	155,574,000
02/03/2021	12,700	0.80 ▲	6.30	11,900	12,700	12,600	47,020	597,154,000
01/03/2021	11,900	0.75 ▲	6.30	11,150	11,900	11,150	28,220	335,818,000
28/02/2021	11,150	-0.15 ▼	-1.35	11,150	11,200	11,000	1,530	17,059,500
26/02/2021	11,150	-0.15 ▼	-1.35	11,150	11,200	11,000	1,530	17,059,500
25/02/2021	11,150	0.20 ▲	1.79	10,950	11,150	10,900	3,650	40,697,500
24/02/2021	10,950	-0.20 ▼	-1.83	11,150	11,100	10,900	3,150	34,492,500
23/02/2021	11,150	-0.05 ▼	-0.45	11,150	11,200	10,800	2,440	27,206,000
22/02/2021	11,150	0.25 ▲	2.24	10,900	11,150	10,700	7,450	83,067,500
19/02/2021	10,900	-0.05 ▼	-0.46	10,950	11,000	10,700	3,650	39,785,000
18/02/2021	10,950	-0.25 ▼	-2.28	11,200	11,450	10,900	2,030	22,228,500
17/02/2021	11,200	0.55 ▲	4.91	10,650	11,200	10,650	4,960	55,552,000
10/02/2021	10,650	0.05 ▲	0.47	10,650	10,900	10,600	3,970	42,280,500
09/02/2021	10,650	0.05 ▲	0.47	10,650	10,900	10,600	3,970	42,280,500
08/02/2021	10,650	-0.20 ▼	-1.88	10,850	11,000	10,600	2,330	24,814,500
06/02/2021	10,850	-0.10 ▼	-0.92	10,950	11,200	10,850	3,320	36,022,000
05/02/2021	10,850	-0.10 ▼	-0.92	10,950	11,200	10,850	3,320	36,022,000
05/01/2021	10,650	0.66 ▲	6.20	9,990	10,650	10,600	33,540	357,201,000
04/01/2021	9,990	0.65 ▲	6.51	9,340	9,990	9,400	20,460	204,395,400
31/12/2020	9,340	0.08 ▲	0.86	9,260	9,350	9,200	57,270	534,901,800
30/12/2020	9,260	0.01 ▲	0.11	9,260	9,320	9,250	30,820	285,393,200
29/12/2020	9,260	0.00 ■■	0.00	9,220	9,300	9,170	8,358	77,395,080
28/12/2020	9,220	0.00 ■■	0.00	9,190	9,300	9,190	2,144	19,767,680
27/12/2020	9,190	0.00 ■■	0.00	9,200	9,200	9,060	2,935	26,972,650
25/12/2020	9,190	0.00 ■■	0.00	9,200	9,200	9,060	2,935	26,972,650
24/12/2020	9,200	-0.10 ▼	-1.09	9,330	9,390	9,000	3,257	29,964,400
23/12/2020	9,330	0.20 ▲	2.14	9,100	9,400	9,150	4,279	39,923,070
22/12/2020	9,100	0.00 ■■	0.00	9,130	9,220	8,900	9,218	83,883,800
21/12/2020	9,130	-0.10 ▼	-1.10	9,250	9,250	9,110	6,119	55,866,470
20/12/2020	9,250	0.10 ▲	1.08	9,170	9,250	9,160	3,646	33,725,500
18/12/2020	9,250	0.10 ▲	1.08	9,170	9,250	9,160	3,646	33,725,500
17/12/2020	9,170	0.00 ■■	0.00	9,200	9,300	9,160	2,274	20,852,580
16/12/2020	9,200	0.00 ■■	0.00	9,200	9,300	9,200	4,075	37,490,000
15/12/2020	9,200	-0.10 ▼	-1.09	9,280	9,350	9,200	28,260	259,992,000
14/12/2020	9,280	-0.10 ▼	-1.08	9,350	9,400	9,280	20,372	189,052,160
13/12/2020	9,350	0.00 ■■	0.00	9,300	9,350	9,260	1,733	16,203,550
11/12/2020	9,350	0.00 ■■	0.00	9,300	9,350	9,260	1,733	16,203,550
10/12/2020	9,300	0.00 ■■	0.00	9,330	9,400	9,300	2,792	25,965,600
09/12/2020	9,330	-0.10 ▼	-1.07	9,390	9,400	9,250	5,952	55,532,160
08/12/2020	9,390	0.00 ■■	0.00	9,360	9,450	9,300	3,338	31,343,820
07/12/2020	9,360	-0.10 ▼	-1.07	9,500	9,520	8,860	5,098	47,717,280
04/12/2020	9,420	0.10 ▲	1.06	9,350	9,420	9,350	24,160	227,587,200
03/12/2020	9,350	-0.10 ▼	-1.07	9,480	9,480	9,300	2,562	23,954,700
02/12/2020	9,480	0.00 ■■	0.00	9,480	9,480	9,360	3,140	29,767,200
01/12/2020	9,480	-0.10 ▼	-1.05	9,550	9,500	9,400	11,013	104,403,240
30/11/2020	9,500	0.30 ▲	3.16	9,200	9,530	9,230	472,640	4,490,080,000
27/11/2020	9,500	0.30 ▲	3.16	9,200	9,530	9,230	472,640	4,490,080,000
26/11/2020	9,200	-0.10 ▼	-1.09	9,300	9,470	9,200	41,390	380,788,000
25/11/2020	9,300	-0.05 ▼	-0.54	9,300	9,500	9,200	7,250	67,425,000
24/11/2020	9,300	-0.20 ▼	-2.15	9,500	9,500	9,220	54,630	508,059,000
23/11/2020	9,500	0.09 ▲	0.95	9,410	9,750	9,210	547,540	5,201,630,000
20/11/2020	9,410	0.60 ▲	6.38	8,800	9,410	8,610	85,012	799,962,920
19/11/2020	8,800	-0.10 ▼	-1.14	8,900	8,900	8,400	17,210	151,448,000
18/11/2020	8,900	-0.10 ▼	-1.12	9,000	9,000	8,800	68,550	610,095,000
17/11/2020	9,000	0.00 ■■	0.00	9,000	9,100	8,970	8,970	80,730,000
16/11/2020	9,000	-1.30 ▼	-14.44	10,250	9,500	8,980	10,689	96,201,000
13/11/2020	10,250	0.30 ▲	2.93	9,920	10,600	9,940	11,343	116,265,750
12/11/2020	9,920	0.00 ■■	0.00	9,890	9,960	9,650	5,728	56,821,760
11/11/2020	9,890	-0.10 ▼	-1.01	9,970	9,980	9,890	10,198	100,858,220
10/11/2020	9,970	0.00 ■■	0.00	9,960	9,970	9,920	6,091	60,727,270
09/11/2020	9,960	0.00 ■■	0.00	9,920	9,970	9,900	3,766	37,509,360
06/11/2020	9,920	-0.10 ▼	-1.01	9,990	10,100	9,900	3,030	30,057,600
05/11/2020	9,990	-0.50 ▼	-5.01	10,450	10,350	9,760	3,656	36,523,440
04/11/2020	10,450	0.40 ▲	3.83	10,100	10,450	10,100	6,478	67,695,100
03/11/2020	10,100	-0.10 ▼	-0.99	10,150	10,150	10,000	12,465	125,896,500
02/11/2020	10,150	0.60 ▲	5.91	9,600	10,200	9,700	5,224	53,023,600
31/10/2020	9,600	0.00 ■■	0.00	9,600	9,700	9,580	1,442	13,843,200
30/10/2020	9,600	0.00 ■■	0.00	9,600	9,700	9,580	1,442	13,843,200
29/10/2020	9,600	0.00 ■■	0.00	9,600	9,650	9,590	583	5,596,800
28/10/2020	9,600	-0.10 ▼	-1.04	9,700	9,700	9,600	860	8,256,000
27/10/2020	9,700	-0.10 ▼	-1.03	9,790	9,750	9,700	971	9,418,700
26/10/2020	9,790	0.10 ▲	1.02	9,640	9,790	9,650	13,197	129,198,630
24/10/2020	9,640	0.00 ■■	0.00	9,600	9,710	9,600	12,998	125,300,720
23/10/2020	9,640	0.00 ■■	0.00	9,600	9,710	9,600	12,998	125,300,720
22/10/2020	9,600	-0.30 ▼	-3.13	9,850	9,710	9,600	2,481	23,817,600
21/10/2020	9,850	0.00 ■■	0.00	9,850	9,870	9,710	4,356	42,906,600
20/10/2020	9,850	0.00 ■■	0.00	9,850	9,860	9,700	3,715	36,592,750
19/10/2020	9,850	0.20 ▲	2.03	9,650	9,850	9,600	4,165	41,025,250
16/10/2020	9,650	-0.20 ▼	-2.07	9,800	9,710	9,650	193	1,862,450
15/10/2020	9,800	0.13 ▲	1.33	9,670	9,900	9,670	11,830	115,934,000
14/10/2020	9,670	-0.20 ▼	-2.07	9,850	9,980	9,670	1,339	12,948,130
13/10/2020	9,850	0.10 ▲	1.02	9,750	9,990	9,650	1,828	18,005,800
12/10/2020	9,750	0.10 ▲	1.03	9,700	9,990	9,710	3,386	33,013,500
10/10/2020	9,700	0.00 ■■	0.00	9,650	9,790	9,650	506	4,908,200
09/10/2020	9,700	0.00 ■■	0.00	9,650	9,790	9,650	506	4,908,200
08/10/2020	9,650	-0.10 ▼	-1.04	9,750	9,990	9,650	1,129	10,894,850
07/10/2020	9,750	0.10 ▲	1.03	9,700	9,960	9,650	5,662	55,204,500
06/10/2020	9,700	-0.10 ▼	-1.03	9,760	9,700	9,550	108	1,047,600
05/10/2020	9,760	0.10 ▲	1.02	9,650	9,760	9,540	168	1,639,680
03/10/2020	9,650	0.00 ■■	0.00	9,700	9,800	9,500	2,951	28,477,150
02/10/2020	9,650	0.00 ■■	0.00	9,700	9,800	9,500	2,951	28,477,150
01/10/2020	9,700	0.10 ▲	1.03	9,600	9,700	9,560	710	6,887,000
30/09/2020	9,600	0.00 ■■	0.00	9,560	9,990	9,600	110	1,056,000
29/09/2020	9,560	0.00 ■■	0.00	9,520	9,990	9,560	874	8,355,440
28/09/2020	9,520	-0.20 ▼	-2.10	9,740	9,610	9,520	2,121	20,191,920
25/09/2020	9,740	-0.20 ▼	-2.05	9,890	9,740	9,600	251	2,444,740
24/09/2020	9,890	0.00 ■■	0.00	9,890	9,890	9,600	4	39,560
23/09/2020	9,890	-0.10 ▼	-1.01	9,990	9,890	9,600	1,533	15,161,370
22/09/2020	9,990	0.00 ■■	0.00	9,990	9,990	9,520	185	1,848,150
21/09/2020	9,990	0.00 ■■	0.00	10,000	9,990	9,800	200	1,998,000
20/09/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,800	95	950,000
18/09/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,800	95	950,000
17/09/2020	10,000	0.30 ▲	3.00	9,690	10,350	9,700	1,988	19,880,000
16/09/2020	9,690	0.20 ▲	2.06	9,510	9,790	9,500	1,108	10,736,520
15/09/2020	9,510	-0.20 ▼	-2.10	9,690	9,600	9,450	363	3,452,130
14/09/2020	9,690	0.00 ■■	0.00	9,690	9,700	9,360	1,022	9,903,180
11/09/2020	9,690	0.20 ▲	2.06	9,510	9,700	9,500	1,829	17,723,010
10/09/2020	9,510	-0.20 ▼	-2.10	9,750	9,750	9,510	1,822	17,327,220
09/09/2020	9,750	0.10 ▲	1.03	9,650	9,800	9,500	11,500	112,125,000
08/09/2020	9,650	0.20 ▲	2.07	9,490	9,650	9,360	4,866	46,956,900
07/09/2020	9,490	0.00 ■■	0.00	9,490	9,490	9,390	2,610	24,768,900
06/09/2020	9,490	0.10 ▲	1.05	9,400	9,490	9,310	1,620	15,373,800
04/09/2020	9,490	0.10 ▲	1.05	9,400	9,490	9,310	1,620	15,373,800
03/09/2020	9,400	0.00 ■■	0.00	9,450	9,450	9,250	5,653	53,138,200
01/09/2020	9,450	0.30 ▲	3.17	9,200	9,600	9,200	5,396	50,992,200
31/08/2020	9,200	-0.40 ▼	-4.35	9,640	9,640	9,000	1,165	10,718,000
28/08/2020	9,640	0.00 ■■	0.00	9,690	9,690	9,640	12,650	121,946,000
27/08/2020	9,690	0.60 ▲	6.19	9,100	9,690	8,980	9,796	94,923,240
26/08/2020	9,100	0.20 ▲	2.20	8,950	9,400	8,960	2,587	23,541,700
25/08/2020	8,950	0.00 ■■	0.00	8,950	8,960	8,920	1,539	13,774,050
24/08/2020	8,950	0.00 ■■	0.00	8,950	8,980	8,920	3,543	31,709,850
21/08/2020	8,950	0.00 ■■	0.00	8,990	8,990	8,900	1,474	13,192,300
20/08/2020	8,990	0.00 ■■	0.00	8,990	8,990	8,900	1,321	11,875,790
19/08/2020	8,990	0.00 ■■	0.00	8,950	8,990	8,900	1,276	11,471,240
18/08/2020	8,950	0.00 ■■	0.00	8,990	8,950	8,950	1,852	16,575,400
17/08/2020	8,990	0.00 ■■	0.00	9,000	9,000	8,950	3,674	33,029,260
16/08/2020	9,000	0.10 ▲	1.11	8,910	9,000	8,800	605	5,445,000
14/08/2020	9,000	0.10 ▲	1.11	8,910	9,000	8,800	605	5,445,000
13/08/2020	8,910	0.00 ■■	0.00	8,900	9,000	8,900	593	5,283,630
12/08/2020	8,900	0.10 ▲	1.12	8,800	9,000	8,800	171	1,521,900
11/08/2020	8,800	-0.20 ▼	-2.27	9,000	9,000	8,800	3,254	28,635,200
10/08/2020	9,000	0.00 ■■	0.00	8,990	9,000	8,750	574	5,166,000
07/08/2020	8,990	0.00 ■■	0.00	8,970	9,100	8,800	24	215,760
06/08/2020	8,970	0.00 ■■	0.00	9,000	8,970	8,800	811	7,274,670
05/08/2020	9,000	0.00 ■■	0.00	9,000	9,040	8,600	595	5,355,000
04/08/2020	9,000	0.10 ▲	1.11	8,940	9,040	8,830	114	1,026,000
03/08/2020	8,940	-0.10 ▼	-1.12	8,990	9,500	8,940	206	1,841,640
31/07/2020	8,990	0.40 ▲	4.45	8,620	9,030	8,620	1,013	9,106,870
30/07/2020	8,620	-0.40 ▼	-4.64	9,060	9,060	8,620	22	189,640
29/07/2020	9,060	0.00 ■■	0.00	9,020	9,080	8,600	45	407,700
28/07/2020	9,020	0.00 ■■	0.00	9,020	9,020	8,900	4,338	39,128,760
27/07/2020	9,020	-0.10 ▼	-1.11	9,080	9,100	8,450	3,091	27,880,820
25/07/2020	9,080	-0.10 ▼	-1.10	9,200	9,200	9,000	84	762,720
24/07/2020	9,080	-0.10 ▼	-1.10	9,200	9,200	9,000	84	762,720
23/07/2020	9,200	0.00 ■■	0.00	9,150	9,600	9,000	621	5,713,200
22/07/2020	9,150	0.20 ▲	2.19	9,000	9,150	9,050	2,076	18,995,400
21/07/2020	9,000	-0.10 ▼	-1.11	9,100	9,100	9,000	2,337	21,033,000
20/07/2020	9,100	-0.10 ▼	-1.10	9,150	9,200	9,100	295	2,684,500
19/07/2020	9,150	0.00 ■■	0.00	9,200	9,150	9,000	28	256,200
17/07/2020	9,150	0.00 ■■	0.00	9,200	9,150	9,000	28	256,200
16/07/2020	9,200	0.00 ■■	0.00	9,200	9,200	9,200	11	101,200
15/07/2020	9,200	0.00 ■■	0.00	9,150	9,200	9,150	791	7,277,200
14/07/2020	9,150	0.00 ■■	0.00	9,200	9,150	9,000	364	3,330,600
13/07/2020	9,200	0.00 ■■	0.00	9,200	9,200	9,200	316	2,907,200
12/07/2020	9,200	0.10 ▲	1.09	9,100	9,200	9,100	1,197	11,012,400
10/07/2020	9,200	0.10 ▲	1.09	9,100	9,200	9,100	1,197	11,012,400
09/07/2020	9,100	0.00 ■■	0.00	9,100	9,100	9,000	88	800,800
08/07/2020	9,100	-0.10 ▼	-1.10	9,200	9,100	8,960	2,066	18,800,600
07/07/2020	9,200	0.10 ▲	1.09	9,100	9,200	9,000	2,697	24,812,400
06/07/2020	9,100	-0.10 ▼	-1.10	9,220	9,210	9,000	69	627,900
03/07/2020	9,220	0.00 ■■	0.00	9,240	9,240	9,000	1,028	9,478,160
02/07/2020	9,240	0.00 ■■	0.00	9,250	9,250	9,000	85	785,400
01/07/2020	9,250	0.10 ▲	1.08	9,200	9,300	9,000	1,453	13,440,250
30/06/2020	9,200	0.00 ■■	0.00	9,210	9,230	9,020	1,440	13,248,000
29/06/2020	9,210	-0.10 ▼	-1.09	9,280	9,270	9,000	1,188	10,941,480
26/06/2020	9,280	-0.01 ▼	-0.11	9,290	9,280	9,000	13,980	129,734,400
25/06/2020	9,290	0.00 ■■	0.00	9,300	9,350	8,800	1,230	11,426,700
24/06/2020	9,300	-0.10 ▼	-1.08	9,400	9,410	9,300	7,644	71,089,200
23/06/2020	9,400	-0.10 ▼	-1.06	9,460	9,490	9,400	4,787	44,997,800
22/06/2020	9,460	0.00 ■■	0.00	9,460	9,490	9,100	10,160	96,113,600
20/06/2020	9,460	0.00 ■■	0.00	9,490	9,490	9,100	5,803	54,896,380
19/06/2020	9,460	0.00 ■■	0.00	9,490	9,490	9,100	5,803	54,896,380
18/06/2020	9,490	0.40 ▲	4.21	9,100	9,490	9,100	2,916	27,672,840
17/06/2020	9,100	0.15 ▲	1.65	9,100	9,250	8,900	115,040	1,046,864,000
16/06/2020	9,100	0.20 ▲	2.20	8,900	9,100	8,760	1,920	17,472,000
15/06/2020	8,900	0.20 ▲	2.25	8,700	8,900	8,650	864	7,689,600
14/06/2020	8,700	-0.30 ▼	-3.45	9,020	9,020	8,600	2,002	17,417,400
12/06/2020	8,700	-0.30 ▼	-3.45	9,020	9,020	8,600	2,002	17,417,400
11/06/2020	9,020	-0.30 ▼	-3.33	9,300	9,300	9,010	1,032	9,308,640
10/06/2020	9,300	0.00 ■■	0.00	9,300	9,300	8,910	1,072	9,969,600
09/06/2020	9,000	0.00 ■■	0.00	9,000	9,300	8,870	8,411	75,699,000
08/06/2020	9,000	0.20 ▲	2.22	8,800	9,200	8,800	6,936	62,424,000
06/06/2020	8,800	-0.30 ▼	-3.41	9,100	8,810	8,760	903	7,946,400
05/06/2020	8,800	-0.30 ▼	-3.41	9,100	8,810	8,760	903	7,946,400
04/06/2020	9,100	-0.10 ▼	-1.10	9,200	9,200	8,820	109	991,900
03/06/2020	9,200	0.50 ▲	5.43	8,710	9,300	8,640	70	644,000
02/06/2020	8,710	-0.40 ▼	-4.59	9,120	9,110	8,600	2,756	24,004,760
01/06/2020	9,120	0.50 ▲	5.48	8,600	9,200	8,600	1,323	12,065,760
31/05/2020	8,600	0.10 ▲	1.16	8,500	8,700	8,470	1,104	9,494,400
29/05/2020	8,600	0.10 ▲	1.16	8,500	8,700	8,470	1,104	9,494,400
28/05/2020	8,500	0.00 ■■	0.00	8,480	8,650	8,500	1,371	11,653,500
27/05/2020	8,480	0.00 ■■	0.00	8,450	8,490	8,400	2,289	19,410,720
26/05/2020	8,450	0.00 ■■	0.00	8,450	8,700	8,380	2,473	20,896,850
25/05/2020	8,450	0.00 ■■	0.00	8,470	8,600	8,000	1,287	10,875,150
24/05/2020	8,470	-0.10 ▼	-1.18	8,600	8,580	8,470	42	355,740
22/05/2020	8,470	-0.10 ▼	-1.18	8,600	8,580	8,470	42	355,740
21/05/2020	8,600	0.00 ■■	0.00	8,590	8,650	8,400	526	4,523,600
20/05/2020	8,590	-0.10 ▼	-1.16	8,700	8,700	8,590	99	850,410
19/05/2020	8,700	-0.20 ▼	-2.30	8,900	8,700	8,470	260	2,262,000
18/05/2020	8,900	0.50 ▲	5.62	8,450	9,000	8,480	591	5,259,900
17/05/2020	8,450	0.20 ▲	2.37	8,240	8,450	8,100	1,991	16,823,950
15/05/2020	8,450	0.20 ▲	2.37	8,240	8,450	8,100	1,991	16,823,950
14/05/2020	8,240	0.00 ■■	0.00	8,240	8,250	8,240	378	3,114,720
13/05/2020	8,240	0.00 ■■	0.00	8,240	8,400	8,210	1,500	12,360,000
12/05/2020	8,240	-0.20 ▼	-2.43	8,480	8,450	8,240	536	4,416,640
11/05/2020	8,480	0.00 ■■	0.00	8,480	8,490	8,450	1,792	15,196,160
10/05/2020	8,480	0.00 ■■	0.00	8,500	8,800	8,480	1,308	11,091,840
08/05/2020	8,480	0.00 ■■	0.00	8,500	8,800	8,480	1,308	11,091,840
07/05/2020	8,500	0.20 ▲	2.35	8,320	8,890	8,300	4,067	34,569,500
06/05/2020	8,320	0.10 ▲	1.20	8,200	8,320	8,100	951	7,912,320
05/05/2020	8,200	0.00 ■■	0.00	8,200	8,400	8,200	246	2,017,200
04/05/2020	8,200	0.00 ■■	0.00	8,200	8,500	8,200	843	6,912,600
01/05/2020	8,200	0.00 ■■	0.00	8,200	8,300	8,200	304	2,492,800
30/04/2020	8,200	0.00 ■■	0.00	8,200	8,300	8,200	304	2,492,800
29/04/2020	8,200	0.00 ■■	0.00	8,200	8,300	8,200	304	2,492,800
28/04/2020	8,200	-0.10 ▼	-1.22	8,280	8,350	8,200	1,191	9,766,200
27/04/2020	8,280	0.00 ■■	0.00	8,300	8,280	7,720	1,009	8,354,520
26/04/2020	8,300	0.00 ■■	0.00	8,300	8,300	8,200	1,148	9,528,400
24/04/2020	8,300	0.00 ■■	0.00	8,300	8,300	8,200	1,148	9,528,400
23/04/2020	8,300	0.00 ■■	0.00	8,300	8,300	8,080	4,079	33,855,700
22/04/2020	8,300	0.00 ■■	0.00	8,330	8,330	8,260	1,307	10,848,100
21/04/2020	8,330	-0.10 ▼	-1.20	8,450	8,450	8,150	1,456	12,128,480
20/04/2020	8,450	-0.20 ▼	-2.37	8,670	8,900	8,080	3,384	28,594,800
19/04/2020	8,670	0.00 ■■	0.00	8,680	8,670	8,350	83	719,610
17/04/2020	8,670	0.00 ■■	0.00	8,680	8,670	8,350	83	719,610
16/04/2020	8,680	0.40 ▲	4.61	8,300	8,680	8,230	7,741	67,191,880
15/04/2020	8,300	0.40 ▲	4.82	7,940	8,300	7,900	18,800	156,040,000
14/04/2020	7,940	0.00 ■■	0.00	7,910	8,100	7,900	8,592	68,220,480
13/04/2020	7,910	0.10 ▲	1.26	7,850	8,150	7,850	10,238	80,982,580
12/04/2020	7,850	0.00 ■■	0.00	7,850	8,100	7,850	13,835	108,604,750
10/04/2020	7,850	0.00 ■■	0.00	7,850	8,100	7,850	13,835	108,604,750
09/04/2020	7,850	0.00 ■■	0.00	7,890	7,900	7,700	3,170	24,884,500
08/04/2020	7,890	0.00 ■■	0.00	7,900	7,890	7,600	139	1,096,710
07/04/2020	7,900	0.40 ▲	5.06	7,550	7,900	7,550	5,006	39,547,400
06/04/2020	7,550	0.00 ■■	0.00	7,500	7,800	7,400	21,135	159,569,250
03/04/2020	7,500	0.20 ▲	2.67	7,300	7,600	7,300	5,265	39,487,500
02/04/2020	7,300	0.00 ■■	0.00	7,300	7,300	7,300	52	379,600
01/04/2020	7,300	0.00 ■■	0.00	7,300	7,300	7,300	52	379,600
31/03/2020	7,300	-0.10 ▼	-1.37	7,400	7,430	7,010	1,230	8,979,000
30/03/2020	7,400	-0.10 ▼	-1.35	7,500	7,430	7,200	1,459	10,796,600
29/03/2020	7,500	0.00 ■■	0.00	7,500	7,600	7,500	1,206	9,045,000
27/03/2020	7,500	0.00 ■■	0.00	7,500	7,600	7,500	1,206	9,045,000
26/03/2020	7,500	-0.20 ▼	-2.67	7,670	7,700	7,470	958	7,185,000
25/03/2020	7,670	0.40 ▲	5.22	7,300	7,670	7,000	2,097	16,083,990
24/03/2020	7,300	0.00 ■■	0.00	7,260	7,300	7,250	2,580	18,834,000
23/03/2020	7,260	-0.50 ▼	-6.89	7,800	7,350	7,260	4,289	31,138,140
22/03/2020	7,800	-0.10 ▼	-1.28	7,860	7,800	7,340	5,031	39,241,800
20/03/2020	7,800	-0.10 ▼	-1.28	7,860	7,800	7,340	5,031	39,241,800
19/03/2020	7,860	0.00 ■■	0.00	7,880	7,860	7,350	3,102	24,381,720
18/03/2020	7,880	0.10 ▲	1.27	7,750	7,880	7,550	2,312	18,218,560
17/03/2020	7,750	0.00 ■■	0.00	7,750	7,750	7,350	3,531	27,365,250
16/03/2020	7,750	-0.05 ▼	-0.65	7,800	7,750	7,300	4,350	33,712,500
14/03/2020	7,800	-0.04 ▼	-0.51	7,840	7,850	7,310	41,010	319,878,000
13/03/2020	7,800	-0.04 ▼	-0.51	7,840	7,850	7,310	41,010	319,878,000
12/03/2020	7,840	-0.59 ▼	-7.53	8,430	8,300	7,840	15,360	120,422,400
11/03/2020	8,430	-0.07 ▼	-0.83	8,500	8,430	8,250	10,300	86,829,000
10/03/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,200	1,796	15,266,000
09/03/2020	8,500	-0.50 ▼	-5.88	9,000	9,000	8,500	2,609	22,176,500
07/03/2020	9,000	0.10 ▲	1.11	8,900	9,000	8,800	2,986	26,874,000
06/03/2020	9,000	0.10 ▲	1.11	8,900	9,000	8,800	2,986	26,874,000
05/03/2020	8,900	-0.10 ▼	-1.12	9,000	9,000	8,800	848	7,547,200
04/03/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,900	15	135,000
03/03/2020	9,000	-0.10 ▼	-1.11	9,100	9,100	9,000	298	2,682,000
02/03/2020	9,100	-0.10 ▼	-1.10	9,150	9,150	9,100	85	773,500
28/02/2020	9,150	0.00 ■■	0.00	9,200	9,150	9,150	100	915,000
26/02/2020	9,200	0.00 ■■	0.00	9,200	9,200	9,200	1	9,200
25/02/2020	9,200	0.00 ■■	0.00	9,200	9,200	9,150	65	598,000
24/02/2020	9,200	0.00 ■■	0.00	9,200	9,200	9,200	1	9,200
21/02/2020	9,200	0.00 ■■	0.00	9,200	9,210	9,200	2,960	27,232,000
20/02/2020	9,200	0.00 ■■	0.00	9,210	9,210	9,020	2,746	25,263,200
19/02/2020	9,210	0.00 ■■	0.00	9,200	9,210	9,000	4,920	45,313,200
18/02/2020	9,200	0.20 ▲	2.17	9,000	9,200	8,890	4,035	37,122,000
17/02/2020	9,000	0.00 ■■	0.00	8,990	9,100	8,890	2,200	19,800,000
15/02/2020	8,990	0.00 ■■	0.00	8,950	8,990	8,700	3,194	28,714,060
14/02/2020	8,990	0.00 ■■	0.00	8,950	8,990	8,700	3,194	28,714,060
13/02/2020	8,950	-0.10 ▼	-1.12	9,000	8,990	8,910	1,080	9,666,000
12/02/2020	9,000	-0.10 ▼	-1.11	9,100	9,100	9,000	2,334	21,006,000
11/02/2020	9,100	0.00 ■■	0.00	9,100	9,300	9,000	911	8,290,100
10/02/2020	9,100	0.10 ▲	1.10	9,000	9,100	9,000	382	3,476,200
09/02/2020	9,000	0.20 ▲	2.22	8,850	9,300	9,000	758	6,822,000
07/02/2020	9,000	0.20 ▲	2.22	8,850	9,300	9,000	758	6,822,000
06/02/2020	8,850	-0.20 ▼	-2.26	9,000	9,000	8,850	968	8,566,800
05/02/2020	9,000	0.00 ■■	0.00	9,000	9,000	9,000	677	6,093,000
04/02/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,600	906	8,154,000
03/02/2020	9,000	-0.50 ▼	-5.56	9,500	9,100	9,000	2,476	22,284,000
02/02/2020	9,500	-0.30 ▼	-3.16	9,800	9,500	9,500	43	408,500
31/01/2020	9,500	-0.30 ▼	-3.16	9,800	9,500	9,500	43	408,500
30/01/2020	9,800	0.00 ■■	0.00	9,800	9,990	9,800	12	117,600
29/01/2020	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	13	127,400
28/01/2020	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	13	127,400
27/01/2020	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	13	127,400
26/01/2020	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	13	127,400
24/01/2020	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	13	127,400
23/01/2020	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	13	127,400
22/01/2020	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	13	127,400
21/01/2020	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	1,360	13,464,000
20/01/2020	10,000	0.60 ▲	6.00	9,400	10,000	10,000	10	100,000
17/01/2020	9,400	0.00 ■■	0.00	9,400	9,400	9,400	4,000	37,600,000
16/01/2020	9,400	-0.10 ▼	-1.06	9,400	9,400	9,300	24,900	234,060,000
15/01/2020	9,400	0.00 ■■	0.00	9,400	9,400	9,300	8,000	75,200,000
14/01/2020	9,400	-0.10 ▼	-1.06	9,500	9,400	9,300	2,050	19,270,000
13/01/2020	9,500	-0.10 ▼	-1.05	9,600	9,500	9,000	405	3,847,500
10/01/2020	9,600	0.00 ■■	0.00	9,600	9,600	9,300	22	211,200
09/01/2020	9,600	0.00 ■■	0.00	9,600	9,600	9,500	8,230	79,008,000
07/01/2020	9,600	0.10 ▲	1.04	9,500	9,600	9,600	1	9,600
06/01/2020	9,500	0.00 ■■	0.00	9,500	9,900	9,500	539	5,120,500
03/01/2020	9,500	0.00 ■■	0.00	9,500	9,800	9,500	107	1,016,500
02/01/2020	9,500	0.10 ▲	1.05	9,400	9,500	9,000	165	1,567,500
31/12/2019	9,400	-0.20 ▼	-2.13	9,600	9,700	9,300	122	1,146,800
30/12/2019	9,600	-0.40 ▼	-4.17	10,000	9,900	9,500	549	5,270,400
27/12/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1	10,000
26/12/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	480	4,800,000
25/12/2019	10,000	0.20 ▲	2.00	9,800	10,000	10,000	300	3,000,000
24/12/2019	9,800	-0.20 ▼	-2.04	10,000	9,800	9,800	40	392,000
23/12/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,800	29	290,000
20/12/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	3,000	30,000,000
19/12/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,900	216	2,160,000
18/12/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,990	3,189	31,890,000
17/12/2019	10,000	-0.20 ▼	-2.00	10,200	10,000	9,960	3,520	35,200,000
16/12/2019	10,200	0.30 ▲	2.94	9,950	10,200	10,000	2,295	23,409,000
13/12/2019	9,950	-0.10 ▼	-1.01	10,050	10,100	9,750	9,125	90,793,750
12/12/2019	10,050	-0.10 ▼	-1.00	10,200	10,300	9,950	1,374	13,808,700
11/12/2019	10,200	0.10 ▲	0.98	10,100	10,200	10,000	1,153	11,760,600
10/12/2019	10,100	0.00 ■■	0.00	10,100	10,100	9,940	3,406	34,400,600
09/12/2019	10,100	-0.20 ▼	-1.98	10,300	10,300	10,100	176	1,777,600
06/12/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,300	1	10,300
05/12/2019	10,300	0.10 ▲	0.97	10,200	10,300	10,000	42	432,600
04/12/2019	10,200	0.00 ■■	0.00	10,200	0	0	3,178	32,415,600
03/12/2019	10,200	-0.20 ▼	-1.96	10,400	10,300	10,200	2,306	23,521,200
02/12/2019	10,400	0.10 ▲	0.96	10,300	10,400	10,200	110	1,144,000
29/11/2019	10,300	-0.10 ▼	-0.97	10,450	10,400	10,300	101	1,040,300
28/11/2019	10,450	0.00 ■■	0.00	10,450	10,500	10,100	3,145	32,865,250
27/11/2019	10,450	0.10 ▲	0.96	10,350	10,450	10,250	1,645	17,190,250
26/11/2019	10,350	0.10 ▲	0.97	10,250	10,350	10,350	50	517,500
25/11/2019	10,250	-0.10 ▼	-0.98	10,300	10,350	9,800	110	1,127,500
22/11/2019	10,300	0.20 ▲	1.94	10,100	10,300	10,200	15	154,500
21/11/2019	10,100	0.00 ■■	0.00	10,100	10,800	10,000	3,750	37,875,000
20/11/2019	10,100	-0.10 ▼	-0.99	10,200	10,200	10,100	222	2,242,200
19/11/2019	10,200	0.00 ■■	0.00	10,200	10,400	10,150	1,760	17,952,000
18/11/2019	10,200	-0.20 ▼	-1.96	10,400	10,450	10,150	1,783	18,186,600
15/11/2019	10,400	-1.20 ▼	-11.54	11,600	10,500	10,050	2,452	25,500,800
14/11/2019	11,600	0.00 ■■	0.00	11,600	11,650	11,500	11,824	137,158,400
13/11/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,550	1,951	22,631,600
12/11/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,550	721	8,363,600
11/11/2019	11,600	0.10 ▲	0.86	11,500	11,650	11,500	817	9,477,200
08/11/2019	11,500	-0.20 ▼	-1.74	11,650	11,700	11,500	2,616	30,084,000
07/11/2019	11,650	0.20 ▲	1.72	11,500	11,700	11,500	3,841	44,747,650
06/11/2019	11,500	0.20 ▲	1.74	11,350	11,500	11,400	440	5,060,000
05/11/2019	11,350	0.00 ■■	0.00	11,300	11,350	11,300	50	567,500
04/11/2019	11,300	0.00 ■■	0.00	11,300	11,300	11,250	33	372,900
01/11/2019	11,300	0.00 ■■	0.00	11,300	11,300	11,300	140	1,582,000
31/10/2019	11,300	0.00 ■■	0.00	11,300	11,300	11,150	2,150	24,295,000
30/10/2019	11,300	-0.10 ▼	-0.88	11,400	11,450	11,300	728	8,226,400
29/10/2019	11,400	0.10 ▲	0.88	11,300	11,400	11,300	1,488	16,963,200
28/10/2019	11,300	0.00 ■■	0.00	11,300	11,350	11,300	1,040	11,752,000
25/10/2019	11,300	-0.10 ▼	-0.88	11,400	11,500	11,300	135	1,525,500
24/10/2019	11,400	0.10 ▲	0.88	11,350	11,450	11,350	84	957,600
23/10/2019	11,350	0.00 ■■	0.00	11,350	11,400	11,350	742	8,421,700
22/10/2019	11,350	-0.10 ▼	-0.88	11,450	11,450	11,350	920	10,442,000
21/10/2019	11,450	0.10 ▲	0.87	11,350	11,450	11,350	332	3,801,400
18/10/2019	11,350	-0.10 ▼	-0.88	11,400	11,450	11,350	1,558	17,683,300
17/10/2019	11,400	0.00 ■■	0.00	11,400	11,450	11,400	281	3,203,400
16/10/2019	11,400	-0.20 ▼	-1.75	11,550	11,550	11,400	421	4,799,400
15/10/2019	11,550	0.10 ▲	0.87	11,450	11,550	11,400	1,486	17,163,300
14/10/2019	11,450	0.00 ■■	0.00	11,400	11,550	11,350	35	400,750
11/10/2019	11,400	0.10 ▲	0.88	11,350	11,400	11,350	1,263	14,398,200
10/10/2019	11,350	0.00 ■■	0.00	11,350	11,450	11,300	2,379	27,001,650
09/10/2019	11,350	0.00 ■■	0.00	11,350	11,450	11,300	794	9,011,900
08/10/2019	11,350	-0.20 ▼	-1.76	11,550	11,350	11,250	799	9,068,650
07/10/2019	11,550	0.30 ▲	2.60	11,250	11,600	11,300	15	173,250
04/10/2019	11,250	0.00 ■■	0.00	11,250	11,300	11,250	130	1,462,500
03/10/2019	11,250	-0.20 ▼	-1.78	11,400	11,800	11,200	1,442	16,222,500
02/10/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,100	2,569	29,286,600
01/10/2019	11,400	0.10 ▲	0.88	11,350	11,900	11,400	900	10,260,000
30/09/2019	11,350	-0.10 ▼	-0.88	11,450	12,000	11,300	2,562	29,078,700
27/09/2019	11,450	0.10 ▲	0.87	11,300	11,600	11,300	665	7,614,250
26/09/2019	11,300	0.00 ■■	0.00	11,300	11,600	11,300	2,779	31,402,700
25/09/2019	11,300	-0.30 ▼	-2.65	11,550	11,700	11,300	9,219	104,174,700
24/09/2019	11,550	0.00 ■■	0.00	11,550	11,600	11,500	11,578	133,725,900
23/09/2019	11,550	-0.10 ▼	-0.87	11,700	11,900	11,500	7,803	90,124,650
20/09/2019	11,700	-0.10 ▼	-0.85	11,800	11,750	11,700	13,350	156,195,000
19/09/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	724	8,543,200
18/09/2019	11,800	0.10 ▲	0.85	11,700	11,800	11,700	2,114	24,945,200
17/09/2019	11,700	0.00 ■■	0.00	11,650	11,700	11,700	1,723	20,159,100
16/09/2019	11,650	-0.10 ▼	-0.86	11,750	11,700	11,650	1,553	18,092,450
13/09/2019	11,750	-0.10 ▼	-0.85	11,800	12,000	11,700	1,092	12,831,000
12/09/2019	11,800	0.10 ▲	0.85	11,700	11,800	11,650	4,772	56,309,600
11/09/2019	11,700	-0.10 ▼	-0.85	11,750	11,750	11,700	535	6,259,500
10/09/2019	11,700	-0.05 ▼	-0.43	11,750	11,750	11,700	2,870	33,579,000
09/09/2019	11,750	0.00 ■■	0.00	11,750	11,900	11,650	761	8,941,750
06/09/2019	11,750	-0.20 ▼	-1.70	11,900	11,900	11,700	51	599,250
05/09/2019	11,900	-0.10 ▼	-0.84	12,000	12,000	11,700	5,982	71,185,800
04/09/2019	12,000	0.10 ▲	0.83	11,900	12,000	11,750	521	6,252,000
03/09/2019	11,900	0.00 ■■	0.00	11,900	11,900	11,700	2,675	31,832,500
30/08/2019	11,900	-0.20 ▼	-1.68	12,050	12,000	11,800	844	10,043,600
29/08/2019	12,050	0.00 ■■	0.00	12,100	12,050	11,800	709	8,543,450
28/08/2019	12,100	0.50 ▲	4.13	11,600	12,100	11,600	1,928	23,328,800
27/08/2019	11,600	-0.40 ▼	-3.45	12,000	12,100	11,600	1,874	21,738,400
26/08/2019	12,000	0.00 ■■	0.00	12,000	12,000	11,500	473	5,676,000
23/08/2019	12,000	0.20 ▲	1.67	11,800	12,100	11,800	295	3,540,000
22/08/2019	11,800	0.30 ▲	2.54	11,500	12,200	11,500	5,935	70,033,000
21/08/2019	11,500	-0.10 ▼	-0.87	11,600	11,700	11,500	3,642	41,883,000
20/08/2019	11,600	0.00 ■■	0.00	11,600	11,800	11,500	2,496	28,953,600
19/08/2019	11,600	-0.20 ▼	-1.72	11,800	11,900	11,600	402	4,663,200
16/08/2019	11,800	0.30 ▲	2.54	11,500	11,800	11,400	3,330	39,294,000
15/08/2019	11,500	-0.10 ▼	-0.87	11,550	11,600	11,500	261	3,001,500
14/08/2019	11,550	0.00 ■■	0.00	11,550	11,800	11,500	635	7,334,250
13/08/2019	11,550	0.10 ▲	0.87	11,500	11,850	11,500	2,351	27,154,050
12/08/2019	11,500	0.00 ■■	0.00	11,500	11,750	11,500	10,099	116,138,500
09/08/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,400	423	4,864,500
08/08/2019	11,500	-0.30 ▼	-2.61	11,800	11,800	11,400	541	6,221,500
07/08/2019	11,800	0.50 ▲	4.24	11,300	11,800	11,200	5,803	68,475,400
06/08/2019	11,300	-0.10 ▼	-0.88	11,400	11,500	11,100	1,463	16,531,900
05/08/2019	11,400	0.00 ■■	0.00	11,450	11,500	11,200	1,862	21,226,800
02/08/2019	11,450	-0.10 ▼	-0.87	11,500	11,500	11,450	210	2,404,500
01/08/2019	11,500	0.00 ■■	0.00	11,500	11,700	11,250	1,603	18,434,500
31/07/2019	11,500	0.00 ■■	0.00	11,500	11,600	11,150	5,283	60,754,500
30/07/2019	11,500	-0.20 ▼	-1.74	11,700	11,900	11,500	1,425	16,387,500
29/07/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,400	1,343	15,713,100
26/07/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,600	324	3,790,800
25/07/2019	11,700	-0.10 ▼	-0.85	11,750	11,850	11,250	1,940	22,698,000
24/07/2019	11,750	0.40 ▲	3.40	11,400	11,950	11,500	1,319	15,498,250
23/07/2019	11,400	-0.60 ▼	-5.26	12,000	11,950	11,400	1,662	18,946,800
22/07/2019	12,000	-0.40 ▼	-3.33	12,400	12,100	11,950	1,922	23,064,000
19/07/2019	12,400	0.00 ■■	0.00	12,400	12,500	12,200	539	6,683,600
18/07/2019	12,400	0.50 ▲	4.03	11,900	12,400	11,700	1,588	19,691,200
17/07/2019	11,900	0.00 ■■	0.00	11,950	12,100	11,800	2,792	33,224,800
16/07/2019	11,950	-0.10 ▼	-0.84	12,000	12,150	11,950	539	6,441,050
15/07/2019	12,000	0.00 ■■	0.00	12,000	12,300	11,550	2,548	30,576,000
12/07/2019	12,000	-0.20 ▼	-1.67	12,200	12,200	11,900	3,766	45,192,000
11/07/2019	12,200	-0.20 ▼	-1.64	12,350	12,350	12,000	928	11,321,600
10/07/2019	12,350	0.00 ■■	0.00	12,350	12,650	12,150	4,035	49,832,250
09/07/2019	12,350	0.80 ▲	6.48	11,550	12,350	11,600	11,850	146,347,500
08/07/2019	11,550	0.10 ▲	0.87	11,500	11,700	11,400	2,324	26,842,200
05/07/2019	11,500	-0.20 ▼	-1.74	11,700	11,750	11,400	696	8,004,000
04/07/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,500	3,130	36,621,000
03/07/2019	11,700	0.20 ▲	1.71	11,500	11,700	11,450	655	7,663,500
02/07/2019	11,500	0.00 ■■	0.00	11,500	11,650	11,400	850	9,775,000
01/07/2019	11,500	0.20 ▲	1.74	11,300	11,750	11,300	474	5,451,000
28/06/2019	11,300	-0.10 ▼	-0.88	11,450	11,450	11,300	2,839	32,080,700
27/06/2019	11,450	-0.30 ▼	-2.62	11,700	11,700	11,450	2,420	27,709,000
26/06/2019	11,700	-0.10 ▼	-0.85	11,800	11,950	11,700	251	2,936,700
25/06/2019	11,800	0.40 ▲	3.39	11,450	11,800	11,250	2,431	28,685,800
24/06/2019	11,450	0.30 ▲	2.62	11,200	11,450	11,200	4,457	51,032,650
21/06/2019	11,200	0.00 ■■	0.00	11,200	11,200	11,200	3,613	40,465,600
20/06/2019	11,200	-0.20 ▼	-1.79	11,400	11,300	11,100	728	8,153,600
19/06/2019	11,400	0.30 ▲	2.63	11,150	11,500	11,150	848	9,667,200
18/06/2019	11,150	0.00 ■■	0.00	11,150	11,600	11,150	1,510	16,836,500
17/06/2019	11,150	0.00 ■■	0.00	11,150	11,400	11,150	1,659	18,497,850
16/06/2019	11,150	-0.20 ▼	-1.79	11,300	11,200	11,150	1,495	16,669,250
14/06/2019	11,150	-0.20 ▼	-1.79	11,300	11,200	11,150	1,495	16,669,250
13/06/2019	11,300	0.20 ▲	1.77	11,150	11,400	11,100	2,854	32,250,200
11/06/2019	11,150	-0.20 ▼	-1.79	11,300	11,300	11,100	2,124	23,682,600
10/06/2019	11,300	0.00 ■■	0.00	11,300	11,300	11,100	1,094	12,362,200
09/06/2019	11,300	-0.10 ▼	-0.88	11,400	11,400	11,300	300	3,390,000
07/06/2019	11,300	-0.10 ▼	-0.88	11,400	11,400	11,300	300	3,390,000
06/06/2019	11,400	0.20 ▲	1.75	11,250	11,400	11,250	1,107	12,619,800
05/06/2019	11,250	-0.20 ▼	-1.78	11,400	11,300	11,200	1,026	11,542,500
04/06/2019	11,400	0.10 ▲	0.88	11,300	11,400	11,200	3,031	34,553,400
03/06/2019	11,300	0.00 ■■	0.00	11,300	11,600	11,300	1,340	15,142,000
02/06/2019	11,300	-0.20 ▼	-1.77	11,500	11,600	11,300	1,723	19,469,900
31/05/2019	11,300	-0.20 ▼	-1.77	11,500	11,600	11,300	1,723	19,469,900
30/05/2019	11,500	-0.10 ▼	-0.87	11,600	11,600	11,400	1,222	14,053,000
29/05/2019	11,600	0.40 ▲	3.45	11,200	11,800	11,200	1,587	18,409,200
28/05/2019	11,200	-0.20 ▼	-1.79	11,400	11,400	11,150	1,238	13,865,600
27/05/2019	11,400	0.10 ▲	0.88	11,300	11,400	11,400	1	11,400
26/05/2019	11,300	0.00 ■■	0.00	11,350	11,600	11,100	1,246	14,079,800
24/05/2019	11,300	0.00 ■■	0.00	11,350	11,600	11,100	1,246	14,079,800
23/05/2019	11,350	-0.10 ▼	-0.88	11,400	11,400	11,100	1,029	11,679,150
22/05/2019	11,400	0.00 ■■	0.00	11,400	11,500	11,400	303	3,454,200
21/05/2019	11,400	-0.10 ▼	-0.88	11,500	11,500	11,100	6,718	76,585,200
20/05/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,200	2,298	26,427,000
19/05/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,350	616	7,084,000
17/05/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,350	616	7,084,000
16/05/2019	11,500	-0.20 ▼	-1.74	11,650	11,600	11,200	1,972	22,678,000
15/05/2019	11,650	0.00 ■■	0.00	11,700	11,650	11,400	95	1,106,750
14/05/2019	11,700	0.20 ▲	1.71	11,500	11,700	11,700	4	46,800
13/05/2019	11,500	0.20 ▲	1.74	11,350	11,700	11,250	403	4,634,500
12/05/2019	11,350	-0.10 ▼	-0.88	11,400	11,450	11,300	1,994	22,631,900
10/05/2019	11,350	-0.10 ▼	-0.88	11,400	11,450	11,300	1,994	22,631,900
09/05/2019	11,400	-0.70 ▼	-6.14	12,100	11,500	11,400	626	7,136,400
08/05/2019	12,100	0.80 ▲	6.61	11,350	12,100	11,350	812	9,825,200
07/05/2019	11,350	0.00 ■■	0.00	11,300	11,500	11,200	5,428	61,607,800
06/05/2019	11,300	-0.20 ▼	-1.77	11,500	11,750	11,300	2,083	23,537,900
05/05/2019	11,500	-0.10 ▼	-0.87	11,600	11,700	11,500	3,451	39,686,500
03/05/2019	11,500	-0.10 ▼	-0.87	11,600	11,700	11,500	3,451	39,686,500
02/05/2019	11,600	-0.10 ▼	-0.86	11,700	11,800	11,500	2,161	25,067,600
01/05/2019	11,700	-0.20 ▼	-1.71	11,900	11,900	11,550	1,316	15,397,200
30/04/2019	11,700	-0.20 ▼	-1.71	11,900	11,900	11,550	1,316	15,397,200
29/04/2019	11,700	-0.20 ▼	-1.71	11,900	11,900	11,550	1,316	15,397,200
28/04/2019	11,700	-0.20 ▼	-1.71	11,900	11,900	11,550	1,316	15,397,200
26/04/2019	11,700	-0.20 ▼	-1.71	11,900	11,900	11,550	1,316	15,397,200
25/04/2019	11,900	0.30 ▲	2.52	11,600	12,200	11,600	4,453	52,990,700
24/04/2019	11,600	0.10 ▲	0.86	11,500	12,200	11,600	788	9,140,800
23/04/2019	11,500	-0.40 ▼	-3.48	11,900	11,900	11,500	2,091	24,046,500
22/04/2019	11,900	0.20 ▲	1.68	11,700	12,000	11,500	3,270	38,913,000
21/04/2019	11,700	0.20 ▲	1.71	11,500	12,300	11,500	1,007	11,781,900
19/04/2019	11,700	0.20 ▲	1.71	11,500	12,300	11,500	1,007	11,781,900
18/04/2019	11,500	-0.30 ▼	-2.61	11,800	11,950	11,500	5,726	65,849,000
17/04/2019	11,800	-0.10 ▼	-0.85	11,900	12,100	11,600	1,638	19,328,400
16/04/2019	11,900	-0.30 ▼	-2.52	12,200	12,200	11,900	6,795	80,860,500
15/04/2019	12,200	0.00 ■■	0.00	12,150	12,200	12,150	474	5,782,800
12/04/2019	12,200	0.00 ■■	0.00	12,150	12,200	12,150	474	5,782,800
11/04/2019	12,150	0.20 ▲	1.65	12,000	12,200	12,000	545	6,621,750
10/04/2019	12,000	-0.10 ▼	-0.83	12,100	12,100	11,500	2,675	32,100,000
09/04/2019	12,100	-0.10 ▼	-0.83	12,200	12,400	12,100	965	11,676,500
08/04/2019	12,200	-0.20 ▼	-1.64	12,400	12,850	12,150	1,391	16,970,200
05/04/2019	12,400	0.00 ■■	0.00	12,400	13,000	12,150	3,299	40,907,600
04/04/2019	12,400	0.50 ▲	4.03	11,900	12,500	11,900	4,311	53,456,400
03/04/2019	11,900	0.10 ▲	0.84	11,850	12,100	11,800	1,139	13,554,100
02/04/2019	11,850	0.10 ▲	0.84	11,750	11,900	11,700	1,531	18,142,350
01/04/2019	11,750	-0.10 ▼	-0.85	11,850	11,800	11,700	3,535	41,536,250
31/03/2019	10,650	0.20 ▲	1.88	10,450	11,000	10,600	920	9,798,000
29/03/2019	11,850	-0.10 ▼	-0.84	11,900	11,900	11,700	2,898	34,341,300
28/03/2019	11,900	-0.30 ▼	-2.52	12,200	12,350	11,700	2,213	26,334,700
27/03/2019	12,200	0.40 ▲	3.28	11,800	12,500	11,700	3,378	41,211,600
26/03/2019	11,800	0.30 ▲	2.54	11,500	12,000	11,500	1,924	22,703,200
25/03/2019	11,500	-0.50 ▼	-4.35	12,000	11,800	11,400	10,743	123,544,500
22/03/2019	12,000	-0.40 ▼	-3.33	12,400	12,500	11,700	5,809	69,708,000
21/03/2019	12,400	0.30 ▲	2.42	12,100	12,850	12,300	8,402	104,184,800
20/03/2019	12,100	-0.40 ▼	-3.31	12,500	12,500	12,000	8,243	99,740,300
19/03/2019	12,500	-0.30 ▼	-2.40	12,750	13,100	12,500	7,863	98,287,500
18/03/2019	12,750	-0.20 ▼	-1.57	12,950	13,500	12,700	6,967	88,829,250
15/03/2019	12,950	0.10 ▲	0.77	12,800	12,950	12,550	4,243	54,946,850
14/03/2019	12,800	-0.10 ▼	-0.78	12,900	12,950	12,300	16,814	215,219,200
13/03/2019	12,900	0.50 ▲	3.88	12,450	13,300	12,600	20,900	269,610,000
12/03/2019	12,450	0.80 ▲	6.43	11,650	12,450	11,700	13,713	170,726,850
11/03/2019	11,650	0.70 ▲	6.01	11,000	11,750	11,000	45,212	526,719,800
08/03/2019	11,000	0.10 ▲	0.91	10,900	11,200	10,900	12,200	134,200,000
07/03/2019	10,900	0.00 ■■	0.00	10,900	11,050	10,800	8,068	87,941,200
06/03/2019	10,900	0.10 ▲	0.92	10,800	11,000	10,550	22,481	245,042,900
05/03/2019	10,800	0.00 ■■	0.00	10,800	10,800	10,500	1,427	15,411,600
04/03/2019	10,800	0.30 ▲	2.78	10,500	10,800	10,500	3,614	39,031,200
01/03/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,500	3,794	39,837,000
28/02/2019	10,500	-0.10 ▼	-0.95	10,600	10,700	10,500	4,396	46,158,000
27/02/2019	10,600	0.00 ■■	0.00	10,550	10,650	10,500	1,374	14,564,400
26/02/2019	10,550	0.10 ▲	0.95	10,500	10,800	10,500	3,903	41,176,650
25/02/2019	10,500	0.00 ■■	0.00	10,500	10,850	10,500	2,266	23,793,000
22/02/2019	10,500	-0.10 ▼	-0.95	10,600	10,600	10,500	2,980	31,290,000
21/02/2019	10,600	0.10 ▲	0.94	10,500	10,650	10,500	2,785	29,521,000
20/02/2019	10,500	0.00 ■■	0.00	10,500	10,800	10,400	2,956	31,038,000
19/02/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,400	3,388	35,574,000
18/02/2019	10,500	-0.20 ▼	-1.90	10,700	10,800	10,500	1,315	13,807,500
15/02/2019	10,700	0.20 ▲	1.87	10,500	10,950	10,500	8,693	93,015,100
14/02/2019	10,500	-0.40 ▼	-3.81	10,900	10,900	10,500	3,047	31,993,500
13/02/2019	10,900	0.00 ■■	0.00	10,900	10,900	10,600	218	2,376,200
12/02/2019	10,900	0.10 ▲	0.92	10,800	11,000	10,500	1,576	17,178,400
11/02/2019	10,800	0.00 ■■	0.00	10,800	10,800	10,800	1	10,800
01/02/2019	10,800	0.40 ▲	3.70	10,400	10,800	10,100	1,063	11,480,400
31/01/2019	10,400	0.00 ■■	0.00	10,400	10,400	10,400	70	728,000
30/01/2019	10,400	0.00 ■■	0.00	10,400	10,400	10,350	477	4,960,800
29/01/2019	10,400	0.10 ▲	0.96	10,350	10,400	10,300	548	5,699,200
28/01/2019	10,350	0.00 ■■	0.00	10,300	10,500	10,300	454	4,698,900
25/01/2019	10,300	-0.20 ▼	-1.94	10,500	10,500	10,300	712	7,333,600
24/01/2019	10,500	0.10 ▲	0.95	10,400	10,500	10,300	650,000	6,825,000,000
23/01/2019	10,400	0.30 ▲	2.88	10,100	10,400	10,200	35,000	364,000,000
22/01/2019	10,100	-0.40 ▼	-3.96	10,500	10,200	10,100	1,431,000	14,453,100,000
21/01/2019	10,500	0.40 ▲	3.81	10,150	10,500	10,100	445,000	4,672,500,000
20/01/2019	10,150	-0.40 ▼	-3.94	10,550	10,700	10,100	12,000	121,800,000
18/01/2019	10,150	-0.40 ▼	-3.94	10,550	10,700	10,100	120	1,218,000
17/01/2019	10,550	0.50 ▲	4.74	10,050	10,550	10,550	10	105,500
16/01/2019	10,050	0.05 ▲	0.50	10,000	10,100	10,000	1,420	14,271,000
15/01/2019	10,000	-0.45 ▼	-4.50	10,450	10,100	10,000	9,280	92,800,000
14/01/2019	10,450	0.15 ▲	1.44	10,300	10,450	10,450	10	104,500
11/01/2019	10,300	0.20 ▲	1.94	10,100	10,300	10,000	40,030	412,309,000
10/01/2019	10,100	-0.20 ▼	-1.98	10,300	10,300	10,100	32,410	327,341,000
09/01/2019	10,300	0.10 ▲	0.97	10,200	10,900	10,200	11,160	114,948,000
08/01/2019	10,200	-0.05 ▼	-0.49	10,250	10,250	10,150	101,910	1,039,482,000
07/01/2019	10,250	-0.50 ▼	-4.88	10,750	10,600	10,250	63,830	654,257,500
06/01/2019	10,750	0.50 ▲	4.65	10,250	10,750	10,250	5,080	54,610,000
04/01/2019	10,750	0.50 ▲	4.65	10,250	10,750	10,250	5,080	54,610,000
03/01/2019	10,250	0.05 ▲	0.49	10,250	10,350	10,250	25,350	259,837,500
02/01/2019	10,250	-0.35 ▼	-3.41	10,600	10,600	10,250	9,210	94,402,500
29/12/2018	10,600	-0.20 ▼	-1.89	10,800	10,600	10,600	310	3,286,000
28/12/2018	10,600	-0.20 ▼	-1.89	10,800	10,600	10,600	310	3,286,000
27/12/2018	10,800	0.30 ▲	2.78	10,500	10,800	10,600	620	6,696,000
26/12/2018	10,500	0.40 ▲	3.81	10,100	10,500	10,100	15,950	167,475,000
25/12/2018	10,100	-0.20 ▼	-1.98	10,300	11,000	10,100	7,020	70,902,000
24/12/2018	10,300	-0.65 ▼	-6.31	10,950	10,950	10,300	7,420	76,426,000
23/12/2018	10,950	0.25 ▲	2.28	10,700	11,150	10,950	8,120	88,914,000
21/12/2018	10,950	0.25 ▲	2.28	10,700	11,150	10,950	8,120	88,914,000
20/12/2018	11,150	-0.05 ▼	-0.45	11,200	11,150	11,150	11,300	125,995,000
19/12/2018	11,200	-0.05 ▼	-0.45	11,200	11,200	11,150	36,700	411,040,000
18/12/2018	11,200	0.05 ▲	0.45	11,150	11,250	11,000	34,030	381,136,000
17/12/2018	11,150	0.05 ▲	0.45	11,100	11,200	11,100	11,940	133,131,000
16/12/2018	11,100	-0.10 ▼	-0.90	11,200	11,200	11,100	40,240	446,664,000
14/12/2018	11,100	-0.10 ▼	-0.90	11,200	11,200	11,100	40,240	446,664,000
13/12/2018	11,200	0.10 ▲	0.89	11,100	11,200	11,100	6,690	74,928,000
12/12/2018	11,100	-0.15 ▼	-1.35	11,250	11,200	10,800	17,860	198,246,000
11/12/2018	11,250	0.10 ▲	0.89	11,150	11,250	11,150	2,310	25,987,500
10/12/2018	11,150	0.05 ▲	0.45	11,100	11,200	11,100	10,000	111,500,000
09/12/2018	11,100	0.10 ▲	0.90	11,000	11,500	11,000	16,070	178,377,000
07/12/2018	11,100	0.10 ▲	0.90	11,000	11,500	11,000	16,070	178,377,000
06/12/2018	11,000	0.10 ▲	0.91	10,900	11,250	10,900	42,220	464,420,000
05/12/2018	10,900	0.05 ▲	0.46	10,850	10,950	10,500	21,740	236,966,000
04/12/2018	10,850	-0.05 ▼	-0.46	10,900	11,000	10,850	18,370	199,314,500
03/12/2018	10,900	0.25 ▲	2.29	10,650	11,000	10,700	11,040	120,336,000
30/11/2018	10,650	0.20 ▲	1.88	10,450	11,000	10,600	920	9,798,000
29/11/2018	10,450	0.05 ▲	0.48	10,450	10,900	10,450	3,380	35,321,000
28/11/2018	10,450	0.40 ▲	3.83	10,050	10,700	10,050	7,350	76,807,500
27/11/2018	10,050	-0.55 ▼	-5.47	10,600	10,600	9,900	52,510	527,725,500
26/11/2018	10,600	-0.20 ▼	-1.89	10,800	10,800	10,600	15,000	159,000,000
25/11/2018	10,800	-0.20 ▼	-1.85	11,000	10,900	10,800	5,970	64,476,000
23/11/2018	10,800	-0.20 ▼	-1.85	11,000	10,900	10,800	5,970	64,476,000
22/11/2018	11,000	0.30 ▲	2.73	10,700	11,000	10,750	5,080	55,880,000
21/11/2018	10,700	-0.30 ▼	-2.80	11,000	10,800	10,700	17,410	186,287,000
20/11/2018	11,000	-0.30 ▼	-2.73	11,000	11,000	10,700	14,740	162,140,000
19/11/2018	11,000	0.05 ▲	0.45	10,950	11,000	10,750	5,610	61,710,000
16/11/2018	10,950	0.15 ▲	1.37	10,800	11,000	10,750	2,930	32,083,500
15/11/2018	10,800	0.10 ▲	0.93	10,700	10,800	10,700	15,180	163,944,000
14/11/2018	10,700	-0.30 ▼	-2.80	11,000	11,000	10,700	10,100	108,070,000
13/11/2018	11,000	0.25 ▲	2.27	10,750	11,000	10,350	10,940	120,340,000
12/11/2018	10,750	-0.40 ▼	-3.72	11,150	11,150	10,750	26,120	280,790,000
09/11/2018	11,150	0.15 ▲	1.35	11,000	11,150	10,800	4,900	54,635,000
08/11/2018	11,000	-0.05 ▼	-0.45	11,050	11,050	10,750	23,910	263,010,000
07/11/2018	11,050	-0.25 ▼	-2.26	11,300	11,500	11,000	4,460	49,283,000
06/11/2018	11,300	0.10 ▲	0.88	11,200	11,500	11,000	5,650	63,845,000
05/11/2018	11,200	0.20 ▲	1.79	11,000	11,300	10,850	3,140	35,168,000
02/11/2018	11,000	0.45 ▲	4.09	10,550	11,250	10,700	78,230	860,530,000
01/11/2018	10,550	0.05 ▲	0.47	10,500	10,750	10,550	28,450	300,147,500
31/10/2018	10,500	0.15 ▲	1.43	10,500	10,650	10,400	32,140	337,470,000
30/10/2018	10,500	-0.25 ▼	-2.38	10,750	10,750	10,500	9,020	94,710,000
29/10/2018	10,750	0.15 ▲	1.40	10,600	10,900	10,500	57,870	622,102,500
28/10/2018	10,600	0.20 ▲	1.89	10,400	10,850	10,500	43,890	465,234,000
26/10/2018	10,600	0.20 ▲	1.89	10,400	10,850	10,500	43,890	465,234,000
25/10/2018	10,400	-0.20 ▼	-1.92	10,600	10,600	10,000	59,850	622,440,000
24/10/2018	10,600	-0.30 ▼	-2.83	10,900	11,100	10,600	31,920	338,352,000
23/10/2018	10,900	-0.70 ▼	-6.42	11,600	11,500	10,800	150,340	1,638,706,000
22/10/2018	11,600	-0.10 ▼	-0.86	11,600	11,800	11,500	35,680	413,888,000
21/10/2018	11,600	0.10 ▲	0.86	11,600	11,800	11,500	40,010	464,116,000
19/10/2018	11,600	0.10 ▲	0.86	11,600	11,800	11,500	40,010	464,116,000
18/10/2018	11,600	-0.30 ▼	-2.59	11,900	11,900	11,600	45,330	525,828,000
17/10/2018	11,900	0.15 ▲	1.26	11,750	12,000	11,700	58,090	691,271,000
16/10/2018	11,750	-0.05 ▼	-0.43	11,750	12,000	11,700	37,090	435,807,500
15/10/2018	11,750	-0.65 ▼	-5.53	12,400	12,400	11,700	82,370	967,847,500
12/10/2018	12,400	0.30 ▲	2.42	12,100	12,750	12,350	129,410	1,604,684,000
11/10/2018	13,000	-0.35 ▼	-2.69	13,350	13,350	12,750	113,180	1,471,340,000
10/10/2018	13,350	0.45 ▲	3.37	12,900	13,600	12,900	164,530	2,196,475,500
09/10/2018	12,900	-0.20 ▼	-1.55	13,100	13,150	12,900	65,300	842,370,000
08/10/2018	13,100	0.10 ▲	0.76	13,000	13,200	12,950	61,030	799,493,000
07/10/2018	13,000	0.05 ▲	0.38	12,950	13,000	12,900	36,860	479,180,000
05/10/2018	13,000	0.05 ▲	0.38	12,950	13,000	12,900	36,860	479,180,000
04/10/2018	12,950	-0.05 ▼	-0.39	12,950	13,100	12,900	61,350	794,482,500
03/10/2018	12,950	0.05 ▲	0.39	12,900	12,950	12,650	106,820	1,383,319,000
02/10/2018	12,900	-0.10 ▼	-0.78	12,900	13,100	12,700	78,340	1,010,586,000
01/10/2018	12,900	0.10 ▲	0.78	12,900	13,400	12,900	72,760	938,604,000
30/09/2018	12,900	0.10 ▲	0.78	12,900	13,500	12,900	64,100	826,890,000
28/09/2018	12,900	0.10 ▲	0.78	12,900	13,500	12,900	64,100	826,890,000
27/09/2018	12,900	0.80 ▲	6.20	12,100	12,900	12,250	198,540	2,561,166,000
26/09/2018	12,100	0.20 ▲	1.65	11,900	12,200	11,900	37,340	451,814,000
25/09/2018	11,900	0.10 ▲	0.84	11,900	12,000	11,900	43,440	516,936,000
24/09/2018	11,900	-0.30 ▼	-2.52	12,200	12,100	11,900	32,100	381,990,000
21/09/2018	12,200	0.15 ▲	1.23	12,050	12,500	11,900	77,530	945,866,000
20/09/2018	12,050	0.05 ▲	0.41	12,000	12,050	12,000	11,960	144,118,000
19/09/2018	12,000	-0.15 ▼	-1.25	12,150	12,100	11,750	26,070	312,840,000
18/09/2018	12,150	0.45 ▲	3.70	11,700	12,400	11,700	26,600	323,190,000
17/09/2018	11,700	0.10 ▲	0.85	11,600	11,700	11,600	13,080	153,036,000
14/09/2018	11,600	-0.30 ▼	-2.59	11,900	11,900	11,600	16,660	193,256,000
13/09/2018	11,900	0.20 ▲	1.68	11,700	11,950	11,500	8,770	104,363,000
12/09/2018	11,700	-0.05 ▼	-0.43	11,750	11,950	11,650	14,470	169,299,000
11/09/2018	11,750	-0.20 ▼	-1.70	11,950	12,000	11,750	6,380	74,965,000
10/09/2018	11,950	-0.05 ▼	-0.42	12,000	11,950	11,700	470	5,616,500
07/09/2018	12,000	-0.05 ▼	-0.42	12,000	12,000	11,550	14,370	172,440,000
06/09/2018	12,000	0.25 ▲	2.08	11,750	12,250	11,800	11,050	132,600,000
05/09/2018	11,750	-0.65 ▼	-5.53	12,400	12,450	11,750	45,760	537,680,000
04/09/2018	12,400	0.65 ▲	5.24	11,750	12,550	11,950	82,820	1,026,968,000
02/09/2018	11,750	-0.05 ▼	-0.43	11,800	11,800	11,750	11,240	132,070,000
31/08/2018	11,750	-0.05 ▼	-0.43	11,800	11,800	11,750	11,240	132,070,000
30/08/2018	11,800	0.05 ▲	0.42	11,750	11,900	11,750	14,780	174,404,000
29/08/2018	11,750	-0.05 ▼	-0.43	11,800	11,800	11,700	13,730	161,327,500
28/08/2018	11,800	0.20 ▲	1.69	11,600	11,800	11,650	3,990	47,082,000
27/08/2018	11,600	-0.20 ▼	-1.72	11,800	11,800	11,600	9,420	109,272,000
24/08/2018	11,800	0.20 ▲	1.69	11,600	11,850	11,600	7,600	89,680,000
23/08/2018	11,600	0.10 ▲	0.86	11,500	11,950	11,500	11,210	130,036,000
22/08/2018	11,500	-0.20 ▼	-1.74	11,700	11,650	11,500	46,110	530,265,000
21/08/2018	11,700	-0.05 ▼	-0.43	11,750	11,750	11,500	23,840	278,928,000
20/08/2018	11,750	0.15 ▲	1.28	11,600	11,800	11,700	2,760	32,430,000
17/08/2018	11,600	0.20 ▲	1.72	11,600	11,850	11,600	15,500	179,800,000
16/08/2018	11,600	-0.25 ▼	-2.16	11,850	12,000	11,600	37,350	433,260,000
15/08/2018	11,850	-0.05 ▼	-0.42	11,900	11,900	11,850	40,990	485,731,500
14/08/2018	11,900	0.10 ▲	0.84	11,900	12,000	11,850	20,380	242,522,000
13/08/2018	11,900	0.05 ▲	0.42	11,850	12,200	11,900	4,190	49,861,000
10/08/2018	11,850	0.25 ▲	2.11	11,600	12,400	11,550	31,750	376,237,500
09/08/2018	11,600	0.05 ▲	0.43	11,550	11,750	11,450	25,930	300,788,000
08/08/2018	11,550	0.15 ▲	1.30	11,400	11,550	11,400	18,560	214,368,000
07/08/2018	11,400	-0.35 ▼	-3.07	11,400	11,600	11,050	32,150	366,510,000
06/08/2018	11,400	-0.10 ▼	-0.88	11,500	11,550	11,400	16,190	184,566,000
03/08/2018	11,500	0.25 ▲	2.17	11,250	11,500	11,200	48,270	555,105,000
02/08/2018	11,250	0.10 ▲	0.89	11,150	11,450	11,100	28,910	325,237,500
01/08/2018	11,150	-0.15 ▼	-1.35	11,300	11,500	11,100	24,390	271,948,500
31/07/2018	11,300	-0.55 ▼	-4.87	11,850	11,850	11,100	84,900	959,370,000
30/07/2018	11,850	-0.10 ▼	-0.84	11,950	12,300	11,850	8,150	96,577,500
29/07/2018	11,950	0.10 ▲	0.84	11,850	11,950	11,850	18,020	215,339,000
27/07/2018	11,950	0.10 ▲	0.84	11,850	11,950	11,850	18,020	215,339,000
26/07/2018	11,850	-0.05 ▼	-0.42	11,900	12,450	11,850	40,740	482,769,000
25/07/2018	11,900	0.10 ▲	0.84	11,900	12,000	11,900	16,650	198,135,000
24/07/2018	11,900	-0.10 ▼	-0.84	12,000	12,000	11,900	48,840	581,196,000
23/07/2018	12,000	0.20 ▲	1.67	12,000	12,500	11,950	24,660	295,920,000
20/07/2018	12,000	0.05 ▲	0.42	11,950	12,250	11,950	31,750	381,000,000
19/07/2018	11,950	0.05 ▲	0.42	11,950	12,100	11,900	57,230	683,898,500
18/07/2018	11,950	0.10 ▲	0.84	11,850	12,100	11,500	58,890	703,735,500
17/07/2018	11,850	-0.05 ▼	-0.42	11,900	12,100	11,800	8,870	105,109,500
16/07/2018	11,900	0.05 ▲	0.42	11,850	12,200	11,700	12,030	143,157,000
14/07/2018	11,850	0.05 ▲	0.42	11,800	12,100	11,800	40,420	478,977,000
13/07/2018	11,850	0.05 ▲	0.42	11,800	12,100	11,800	40,420	478,977,000
12/07/2018	11,800	0.05 ▲	0.42	11,750	12,100	11,800	27,910	329,338,000
11/07/2018	11,750	-0.15 ▼	-1.28	11,900	11,900	11,550	46,830	550,252,500
10/07/2018	11,900	-0.10 ▼	-0.84	12,000	12,000	11,900	6,140	73,066,000
09/07/2018	12,000	0.10 ▲	0.83	11,900	12,450	11,800	10,690	128,280,000
06/07/2018	11,900	0.20 ▲	1.68	11,700	11,950	11,650	69,110	822,409,000
05/07/2018	11,700	0.05 ▲	0.43	11,700	11,950	11,700	111,290	1,302,093,000
04/07/2018	11,700	0.10 ▲	0.85	11,700	12,050	11,600	27,460	321,282,000
03/07/2018	11,700	-0.10 ▼	-0.85	11,800	12,150	11,650	42,830	501,111,000
02/07/2018	11,800	-0.40 ▼	-3.39	12,200	12,200	11,800	66,770	787,886,000
30/06/2018	12,200	0.05 ▲	0.41	12,200	0	0	65,410	798,002,000
29/06/2018	12,200	0.05 ▲	0.41	12,200	12,300	11,800	65,410	798,002,000
28/06/2018	12,200	0.10 ▲	0.82	12,100	12,400	12,000	63,070	769,454,000
27/06/2018	12,100	-0.20 ▼	-1.65	12,300	12,500	12,100	38,160	461,736,000
26/06/2018	12,300	0.15 ▲	1.22	12,300	12,500	12,200	43,550	535,665,000
25/06/2018	12,300	-0.10 ▼	-0.81	12,400	12,700	12,300	32,150	395,445,000
22/06/2018	12,400	0.30 ▲	2.42	12,100	12,700	12,100	25,570	317,068,000
21/06/2018	12,100	-0.60 ▼	-4.96	12,700	12,800	12,100	23,220	280,962,000
20/06/2018	12,700	0.60 ▲	4.72	12,100	12,900	11,900	43,690	554,863,000
19/06/2018	12,100	-0.90 ▼	-7.44	13,000	12,700	12,100	212,400	2,570,040,000
18/06/2018	13,000	-0.40 ▼	-3.08	13,400	13,500	13,000	91,260	1,186,380,000
15/06/2018	13,400	-0.10 ▼	-0.75	13,500	13,650	13,400	81,000	1,085,400,000
14/06/2018	13,500	0.45 ▲	3.33	13,050	13,900	13,100	228,050	3,078,675,000
13/06/2018	13,050	-0.15 ▼	-1.15	13,200	13,400	13,000	35,470	462,883,500
12/06/2018	13,200	-0.45 ▼	-3.41	13,650	13,700	13,150	121,900	1,609,080,000
11/06/2018	13,650	0.70 ▲	5.13	12,950	13,700	12,900	285,860	3,901,989,000
08/06/2018	12,950	-0.15 ▼	-1.16	13,100	13,100	12,900	26,490	343,045,500
07/06/2018	13,100	-0.10 ▼	-0.76	13,100	13,400	12,900	69,480	910,188,000
06/06/2018	13,100	-0.30 ▼	-2.29	13,400	13,600	12,800	75,940	994,814,000
05/06/2018	13,400	0.30 ▲	2.24	13,100	13,700	13,150	129,210	1,731,414,000
04/06/2018	13,100	0.70 ▲	5.34	12,400	13,200	12,200	68,570	898,267,000
03/06/2018	12,400	-0.90 ▼	-7.26	13,300	13,300	12,400	201,270	2,495,748,000
01/06/2018	12,400	-0.90 ▼	-7.26	13,300	13,300	12,400	201,270	2,495,748,000
31/05/2018	13,300	-0.15 ▼	-1.13	13,450	13,900	12,900	173,930	2,313,269,000
30/05/2018	13,450	0.85 ▲	6.32	12,600	13,450	12,550	234,960	3,160,212,000
29/05/2018	12,600	0.40 ▲	3.17	12,200	12,600	12,200	131,420	1,655,892,000
28/05/2018	12,200	0.50 ▲	4.10	11,700	12,500	11,600	214,710	2,619,462,000
25/05/2018	11,700	0.40 ▲	3.42	11,300	11,700	11,150	174,320	2,039,544,000
24/05/2018	11,300	0.05 ▲	0.44	11,250	11,450	11,150	54,710	618,223,000
23/05/2018	11,250	-0.05 ▼	-0.44	11,250	11,300	11,000	27,870	313,537,500
22/05/2018	11,250	-0.30 ▼	-2.67	11,550	11,600	11,000	81,730	919,462,500
21/05/2018	11,550	0.15 ▲	1.30	11,400	11,900	11,300	129,270	1,493,068,500
19/05/2018	11,400	-0.10 ▼	-0.88	11,400	11,700	11,100	40,340	459,876,000
18/05/2018	11,400	-0.10 ▼	-0.88	11,400	11,700	11,100	40,340	459,876,000
17/05/2018	11,400	-0.10 ▼	-0.88	11,400	11,700	11,300	42,490	484,386,000
16/05/2018	11,400	0.10 ▲	0.88	11,300	11,750	11,000	58,420	665,988,000
15/05/2018	11,300	0.70 ▲	6.19	10,600	11,300	10,650	126,510	1,429,563,000
14/05/2018	10,600	0.05 ▲	0.47	10,550	10,850	10,550	19,450	206,170,000
11/05/2018	10,550	0.15 ▲	1.42	10,400	10,700	10,400	9,560	100,858,000
10/05/2018	10,400	-0.25 ▼	-2.40	10,650	10,900	10,400	8,430	87,672,000
09/05/2018	10,650	-0.15 ▼	-1.41	10,650	10,950	10,200	16,790	178,813,500
08/05/2018	10,650	-0.05 ▼	-0.47	10,700	10,700	10,000	156,650	1,668,322,500
07/05/2018	10,700	-0.20 ▼	-1.87	10,700	10,700	10,500	22,600	241,820,000
05/05/2018	10,700	0.45 ▲	4.21	10,250	10,700	10,250	41,750	446,725,000
04/05/2018	10,700	0.45 ▲	4.21	10,250	10,700	10,250	41,750	446,725,000
03/05/2018	10,250	0.05 ▲	0.49	10,200	10,600	10,100	97,190	996,197,500
02/05/2018	10,200	-0.15 ▼	-1.47	10,350	10,350	10,200	22,600	230,520,000
29/04/2018	10,350	0.35 ▲	3.38	10,000	10,400	10,100	14,810	153,283,500
27/04/2018	10,350	0.35 ▲	3.38	10,000	10,400	10,100	14,810	153,283,500
26/04/2018	10,000	-0.15 ▼	-1.50	10,150	10,200	9,930	25,110	251,100,000
25/04/2018	10,150	-0.05 ▼	-0.49	10,200	10,150	9,900	12,260	124,439,000
24/04/2018	10,150	-0.05 ▼	-0.49	10,200	10,150	9,900	12,260	124,439,000
23/04/2018	10,200	0.10 ▲	0.98	10,100	10,250	9,900	40,640	414,528,000
20/04/2018	10,100	0.19 ▲	1.88	9,910	10,200	9,900	19,380	195,738,000
19/04/2018	9,910	-0.19 ▼	-1.92	10,100	10,100	9,900	23,520	233,083,200
18/04/2018	10,100	-0.35 ▼	-3.47	10,450	10,150	10,050	8,950	90,395,000
15/04/2018	10,500	-0.25 ▼	-2.38	10,750	10,800	10,500	8,400	88,200,000
13/04/2018	10,500	-0.25 ▼	-2.38	10,750	10,800	10,500	8,400	88,200,000
12/04/2018	10,750	0.65 ▲	6.05	10,100	10,800	10,000	26,410	283,907,500
11/04/2018	10,100	-0.10 ▼	-0.99	10,200	10,400	9,990	28,370	286,537,000
10/04/2018	10,200	-0.25 ▼	-2.45	10,450	10,600	10,000	68,130	694,926,000
09/04/2018	10,450	-0.45 ▼	-4.31	10,900	10,900	10,450	40,600	424,270,000
08/04/2018	10,900	-0.40 ▼	-3.67	11,300	11,300	10,900	21,780	237,402,000
06/04/2018	10,900	-0.40 ▼	-3.67	11,300	11,300	10,900	21,780	237,402,000
05/04/2018	11,300	-0.10 ▼	-0.88	11,300	11,350	11,200	48,510	548,163,000
04/04/2018	11,300	0.35 ▲	3.10	10,950	11,400	10,950	48,520	548,276,000
03/04/2018	10,950	-0.35 ▼	-3.20	11,300	11,300	10,750	54,610	597,979,500
02/04/2018	11,300	-0.50 ▼	-4.42	11,800	11,850	11,300	48,510	548,163,000
01/04/2018	11,800	0.55 ▲	4.66	11,250	12,000	11,300	193,960	2,288,728,000
30/03/2018	11,800	0.55 ▲	4.66	11,250	12,000	11,300	193,960	2,288,728,000
29/03/2018	11,250	0.70 ▲	6.22	10,550	11,250	11,000	113,350	1,275,187,500
28/03/2018	10,550	0.69 ▲	6.54	9,860	10,550	9,900	75,400	795,470,000
27/03/2018	9,860	0.06 ▲	0.61	9,800	10,000	9,700	18,370	181,128,200
26/03/2018	9,800	-0.30 ▼	-3.06	10,100	10,100	9,700	86,830	850,934,000
25/03/2018	10,100	-0.10 ▼	-0.99	10,200	10,500	10,000	129,500	1,307,950,000
23/03/2018	10,100	-0.10 ▼	-0.99	10,200	10,500	10,000	129,500	1,307,950,000
22/03/2018	10,200	-0.15 ▼	-1.47	10,350	10,300	10,150	9,740	99,348,000
21/03/2018	10,350	-0.15 ▼	-1.45	10,350	10,350	10,250	9,330	96,565,500
20/03/2018	10,350	-0.15 ▼	-1.45	10,500	10,700	10,350	13,350	138,172,500
19/03/2018	10,500	-0.25 ▼	-2.38	10,750	10,850	10,450	19,210	201,705,000
16/03/2018	10,750	-0.45 ▼	-4.19	11,100	11,100	10,500	18,630	200,272,500
15/03/2018	11,100	-0.10 ▼	-0.90	11,200	11,200	10,950	49,270	546,897,000
14/03/2018	11,200	-0.05 ▼	-0.45	11,250	11,250	11,050	22,110	247,632,000
13/03/2018	11,250	0.05 ▲	0.44	11,200	11,300	11,100	28,060	315,675,000
12/03/2018	11,200	0.15 ▲	1.34	11,200	11,450	11,150	25,530	285,936,000
11/03/2018	11,200	-0.05 ▼	-0.45	11,200	11,450	11,150	17,480	195,776,000
09/03/2018	11,200	-0.05 ▼	-0.45	11,200	11,450	11,150	17,480	195,776,000
08/03/2018	11,200	-0.05 ▼	-0.45	11,250	11,250	11,100	11,630	130,256,000
07/03/2018	11,250	-0.15 ▼	-1.33	11,250	11,250	11,100	61,510	691,987,500
06/03/2018	11,250	-0.05 ▼	-0.44	11,300	11,300	11,100	69,350	780,187,500
05/03/2018	11,300	-0.30 ▼	-2.65	11,600	11,600	11,300	36,730	415,049,000
02/03/2018	11,600	-0.20 ▼	-1.72	11,800	11,800	11,400	13,660	158,456,000
01/03/2018	11,800	-0.10 ▼	-0.85	11,900	11,900	11,500	15,480	182,664,000
28/02/2018	11,900	-0.10 ▼	-0.84	11,900	12,000	11,600	18,910	225,029,000
27/02/2018	11,900	-0.40 ▼	-3.36	12,300	12,100	11,450	726,370	8,643,803,000
26/02/2018	12,300	0.30 ▲	2.44	12,000	12,300	12,000	3,060	37,638,000
23/02/2018	12,000	-0.45 ▼	-3.75	12,450	12,450	12,000	22,920	275,040,000
22/02/2018	12,450	-0.05 ▼	-0.40	12,500	12,700	12,000	17,220	214,389,000
21/02/2018	12,500	0.50 ▲	4.00	12,000	12,500	12,000	3,770	47,125,000
13/02/2018	12,000	-0.35 ▼	-2.92	12,350	13,000	12,000	1,400	16,800,000
12/02/2018	12,350	0.35 ▲	2.83	12,000	12,350	11,700	8,620	106,457,000
11/02/2018	12,000	0.05 ▲	0.42	11,950	12,100	11,700	16,360	196,320,000
09/02/2018	12,000	0.05 ▲	0.42	11,950	12,100	11,700	16,360	196,320,000
08/02/2018	11,950	-0.35 ▼	-2.93	12,300	12,750	11,950	26,250	313,687,500
07/02/2018	12,300	0.05 ▲	0.41	12,250	12,500	11,800	18,010	221,523,000
06/02/2018	12,400	0.15 ▲	1.21	12,250	0	0	46,460	576,104,000
05/02/2018	12,250	-0.35 ▼	-2.86	12,600	12,700	12,250	32,200	394,450,000
02/02/2018	12,600	0.20 ▲	1.59	12,600	12,900	12,400	47,270	595,602,000
01/02/2018	12,600	-0.30 ▼	-2.38	12,900	12,900	12,600	1,650	20,790,000
31/01/2018	12,900	-0.30 ▼	-2.33	12,900	13,000	12,400	61,440	792,576,000
30/01/2018	12,900	-0.25 ▼	-1.94	13,150	12,900	12,500	91,200	1,176,480,000
29/01/2018	13,150	-0.05 ▼	-0.38	13,200	13,500	13,000	76,990	1,012,418,500
26/01/2018	13,200	-0.10 ▼	-0.76	13,300	13,350	13,100	20,570	271,524,000
25/01/2018	13,300	0.55 ▲	4.14	12,900	13,400	12,900	96,050	1,277,465,000
24/01/2018	17,150	4.40 ▲	25.66	12,750	13,500	12,750	115,120	1,974,308,000
22/01/2018	12,750	0.15 ▲	1.18	12,750	13,500	12,750	21,100	269,025,000
21/01/2018	12,750	-0.10 ▼	-0.78	12,850	13,050	12,750	16,940	215,985,000
19/01/2018	12,750	-0.10 ▼	-0.78	12,850	13,050	12,750	16,940	215,985,000
18/01/2018	12,850	-0.15 ▼	-1.17	13,000	13,100	12,800	15,720	202,002,000
17/01/2018	13,000	0.10 ▲	0.77	13,000	13,550	13,000	29,600	384,800,000
16/01/2018	13,000	0.15 ▲	1.15	12,850	13,250	12,800	54,470	708,110,000
15/01/2018	12,850	-0.60 ▼	-4.67	13,450	13,450	12,700	94,320	1,212,012,000
12/01/2018	13,450	-0.20 ▼	-1.49	13,650	13,650	13,200	28,050	377,272,500
11/01/2018	13,650	-0.10 ▼	-0.73	13,750	13,700	13,400	79,310	1,082,581,500
10/01/2018	13,750	0.05 ▲	0.36	13,750	13,800	13,500	83,340	1,145,925,000
09/01/2018	14,150	-0.40 ▼	-2.83	14,150	14,200	13,750	136,780	1,935,437,000
08/01/2018	14,150	0.05 ▲	0.35	14,100	14,250	14,100	22,560	319,224,000
05/01/2018	14,100	-0.45 ▼	-3.19	14,550	14,600	14,100	57,190	806,379,000
04/01/2018	14,550	0.25 ▲	1.72	14,300	14,750	14,300	45,400	660,570,000
03/01/2018	14,300	0.20 ▲	1.40	14,100	14,800	14,100	34,720	496,496,000
02/01/2018	14,100	0.20 ▲	1.42	13,900	14,100	13,850	41,660	587,406,000
31/12/2017	13,900	-0.55 ▼	-3.96	14,450	14,400	13,700	158,990	2,209,961,000
29/12/2017	13,900	-0.55 ▼	-3.96	14,450	14,400	13,700	158,990	2,209,961,000
28/12/2017	14,450	-0.15 ▼	-1.04	14,600	14,600	14,450	36,410	526,124,500
27/12/2017	14,600	-0.50 ▼	-3.42	15,100	15,100	14,600	91,750	1,339,550,000
26/12/2017	15,100	-0.25 ▼	-1.66	15,350	15,400	14,900	69,590	1,050,809,000
25/12/2017	15,350	-0.35 ▼	-2.28	15,700	16,000	15,100	46,840	718,994,000
23/12/2017	15,700	-0.20 ▼	-1.27	15,900	16,000	15,600	10,880	170,816,000
22/12/2017	15,700	-0.20 ▼	-1.27	15,900	16,000	15,600	10,880	170,816,000
21/12/2017	15,900	0.80 ▲	5.03	15,100	16,150	15,100	120,640	1,918,176,000
20/12/2017	15,100	-0.60 ▼	-3.97	15,700	15,800	15,000	33,490	505,699,000
19/12/2017	16,000	0.05 ▲	0.31	15,950	16,100	16,000	5,260	84,160,000
18/12/2017	16,300	0.60 ▲	3.68	15,700	16,400	16,300	2,400	39,120,000
15/12/2017	15,900	-0.10 ▼	-0.63	15,900	15,900	15,600	23,490	373,491,000
14/12/2017	15,900	-0.20 ▼	-1.26	16,100	15,950	15,500	29,610	470,799,000
13/12/2017	15,800	-0.30 ▼	-1.90	16,100	15,800	15,500	210	3,318,000
12/12/2017	16,750	-0.25 ▼	-1.49	17,000	16,800	16,250	103,480	1,733,290,000
11/12/2017	16,500	-0.50 ▼	-3.03	17,000	16,800	16,500	8,600	141,900,000
08/12/2017	16,800	0.00 ■■	0.00	16,800	16,800	16,800	520	8,736,000
07/12/2017	16,800	-0.05 ▼	-0.30	16,700	16,800	16,500	23,030	386,904,000
05/12/2017	17,300	-0.15 ▼	-0.86	17,800	17,800	17,000	19,720	341,156,000
04/12/2017	17,450	-0.15 ▼	-0.85	17,600	17,650	17,200	96,000	1,675,200,000
01/12/2017	17,600	-0.20 ▼	-1.12	17,900	17,900	17,600	99,620	1,753,312,000
30/11/2017	17,800	-0.20 ▼	-1.11	17,800	18,000	17,500	67,200	1,196,160,000
29/11/2017	18,000	0.00 ■■	0.00	18,000	18,200	17,800	19,820	356,760,000
28/11/2017	18,000	0.60 ▲	3.45	17,300	18,200	17,300	74,970	1,349,460,000
27/11/2017	17,400	0.25 ▲	1.46	17,150	17,600	17,000	119,870	2,085,738,000
24/11/2017	17,150	-0.45 ▼	-2.56	17,500	17,600	17,000	115,120	1,974,308,000
23/11/2017	17,600	-0.30 ▼	-1.68	17,700	18,300	17,600	26,080	459,008,000
22/11/2017	17,900	-0.10 ▼	-0.56	18,000	18,100	17,500	11,330	202,807,000
21/11/2017	18,000	0.00 ■■	0.00	17,200	18,000	17,100	14,850	267,300,000
20/11/2017	18,000	0.00 ■■	0.00	18,000	18,350	16,750	43,720	786,960,000
17/11/2017	18,000	-0.40 ▼	-2.17	18,450	18,450	18,000	67,580	1,216,440,000
16/11/2017	18,400	0.10 ▲	0.55	18,400	19,000	18,300	25,070	461,288,000
15/11/2017	18,300	-0.30 ▼	-1.61	18,550	18,600	18,300	79,970	1,463,451,000
14/11/2017	18,600	-0.40 ▼	-2.11	19,000	19,000	18,500	35,920	668,112,000
13/11/2017	19,000	-0.10 ▼	-0.52	19,000	19,300	18,900	39,610	752,590,000
10/11/2017	19,100	-0.10 ▼	-0.52	19,000	19,200	19,000	15,620	298,342,000
09/11/2017	19,200	0.00 ■■	0.00	19,200	19,200	18,900	35,280	677,376,000
08/11/2017	19,200	0.00 ■■	0.00	19,000	19,250	19,000	8,840	169,728,000
07/11/2017	19,200	-0.05 ▼	-0.26	19,300	19,300	19,000	34,260	657,792,000
06/11/2017	19,250	0.15 ▲	0.79	19,100	19,300	19,100	52,620	1,012,935,000
03/11/2017	19,100	-0.10 ▼	-0.52	19,100	19,100	18,900	3,540	67,614,000
02/11/2017	19,200	0.00 ■■	0.00	19,750	19,750	18,950	19,940	382,848,000
01/11/2017	19,200	-0.30 ▼	-1.54	19,500	19,500	19,200	17,650	338,880,000
31/10/2017	19,500	0.00 ■■	0.00	19,450	19,550	19,200	84,010	1,638,195,000
30/10/2017	19,500	0.00 ■■	0.00	19,450	19,700	19,100	87,710	1,710,345,000
27/10/2017	19,500	0.30 ▲	1.56	19,100	19,500	19,000	16,710	325,845,000
26/10/2017	19,200	0.00 ■■	0.00	19,000	19,200	19,000	41,360	794,112,000
25/10/2017	19,200	0.40 ▲	2.13	18,900	19,200	18,800	35,240	676,608,000
24/10/2017	18,800	-0.35 ▼	-1.83	19,300	19,300	18,800	58,710	1,103,748,000
23/10/2017	19,150	-0.10 ▼	-0.52	19,250	19,250	19,100	31,020	594,033,000
20/10/2017	19,250	-0.05 ▼	-0.26	19,200	20,000	19,200	23,020	443,135,000
19/10/2017	19,300	0.00 ■■	0.00	19,300	19,300	19,200	18,670	360,331,000
18/10/2017	19,300	-0.05 ▼	-0.26	19,450	19,500	19,300	45,030	869,079,000
17/10/2017	19,350	0.05 ▲	0.26	19,500	19,500	19,300	23,460	453,951,000
16/10/2017	19,300	-0.30 ▼	-1.53	19,900	19,900	19,300	16,870	325,591,000
13/10/2017	19,600	0.50 ▲	2.62	19,200	19,700	19,100	25,250	494,900,000
12/10/2017	19,100	0.00 ■■	0.00	19,900	19,900	19,100	79,660	1,521,506,000
11/10/2017	19,100	0.05 ▲	0.26	18,900	19,300	18,900	47,080	899,228,000
10/10/2017	19,050	-0.50 ▼	-2.56	19,550	19,550	19,000	60,740	1,157,097,000
09/10/2017	19,550	-0.15 ▼	-0.76	19,500	19,700	19,500	20,160	394,128,000
06/10/2017	19,700	-0.30 ▼	-1.50	20,100	20,100	19,700	3,650	71,905,000
05/10/2017	20,000	0.15 ▲	0.76	19,800	20,050	19,550	19,730	394,600,000
04/10/2017	19,850	-0.15 ▼	-0.75	19,800	20,000	19,800	4,580	90,913,000
03/10/2017	20,000	-0.20 ▼	-0.99	20,000	20,000	19,700	13,130	262,600,000
02/10/2017	20,200	0.00 ■■	0.00	20,000	20,200	19,700	18,560	374,912,000
29/09/2017	20,200	0.15 ▲	0.75	20,500	20,500	20,000	16,590	335,118,000
28/09/2017	20,050	-0.15 ▼	-0.74	20,400	20,400	19,500	36,980	741,449,000
27/09/2017	20,200	-0.30 ▼	-1.46	20,500	20,650	20,200	48,050	970,610,000
26/09/2017	20,500	0.30 ▲	1.49	20,750	20,750	20,200	51,130	1,048,165,000
25/09/2017	20,200	0.20 ▲	1.00	20,000	20,500	20,000	63,260	1,277,852,000
22/09/2017	20,000	-0.20 ▼	-0.99	20,000	20,450	19,500	107,890	2,157,800,000
21/09/2017	20,200	-0.10 ▼	-0.49	20,000	20,700	20,000	52,760	1,065,752,000
20/09/2017	20,300	-0.10 ▼	-0.49	20,700	20,700	19,000	78,940	1,602,482,000
19/09/2017	20,400	-0.30 ▼	-1.45	20,700	20,800	20,400	25,930	528,972,000
18/09/2017	20,700	-0.30 ▼	-1.43	21,000	21,000	20,500	64,190	1,328,733,000
15/09/2017	21,000	0.70 ▲	3.45	20,200	21,300	20,200	80,650	1,693,650,000
14/09/2017	20,300	0.00 ■■	0.00	20,500	20,900	20,000	186,420	3,784,326,000
13/09/2017	20,300	1.30 ▲	6.84	19,500	20,300	19,000	191,740	3,892,322,000
12/09/2017	19,000	0.00 ■■	0.00	19,150	19,150	19,000	4,360	82,840,000
11/09/2017	19,000	-0.40 ▼	-2.06	19,400	19,500	18,800	44,550	846,450,000
08/09/2017	19,400	0.80 ▲	4.30	18,600	19,500	18,600	107,000	2,075,800,000
07/09/2017	18,600	0.10 ▲	0.54	18,500	18,600	18,300	51,720	961,992,000
06/09/2017	18,500	-0.20 ▼	-1.07	18,700	18,850	18,450	46,890	867,465,000
05/09/2017	18,700	-0.35 ▼	-1.84	18,650	19,000	18,600	9,440	176,528,000
01/09/2017	19,050	0.10 ▲	0.53	18,800	19,050	18,800	32,960	627,888,000
31/08/2017	18,950	-0.20 ▼	-1.04	19,150	19,150	18,950	49,930	946,173,500
30/08/2017	19,150	-0.05 ▼	-0.26	19,150	19,150	19,000	26,080	499,432,000
29/08/2017	19,200	-0.10 ▼	-0.52	19,400	19,400	19,000	56,320	1,081,344,000
28/08/2017	19,300	0.10 ▲	0.52	19,200	19,300	19,150	31,320	604,476,000
25/08/2017	19,200	0.15 ▲	0.79	19,050	19,200	18,950	57,320	1,100,544,000
24/08/2017	19,050	0.00 ■■	0.00	19,000	19,050	18,900	4,480	85,344,000
23/08/2017	19,050	0.00 ■■	0.00	19,050	19,100	18,850	33,180	632,079,000
22/08/2017	19,050	-0.50 ▼	-2.56	19,550	19,600	19,000	35,500	676,275,000
21/08/2017	19,550	0.15 ▲	0.77	19,700	19,700	19,500	29,070	568,318,500
18/08/2017	19,400	-0.10 ▼	-0.51	19,550	19,550	19,300	31,270	606,638,000
17/08/2017	19,500	0.00 ■■	0.00	19,650	19,650	19,500	43,450	847,275,000
16/08/2017	19,500	0.05 ▲	0.26	19,650	19,650	19,300	38,480	750,360,000
15/08/2017	19,450	0.00 ■■	0.00	19,500	19,550	19,300	52,880	1,028,516,000
14/08/2017	19,450	0.15 ▲	0.78	19,450	19,500	19,400	27,590	536,625,500
11/08/2017	19,300	-0.35 ▼	-1.78	19,700	19,750	19,300	39,890	769,877,000
10/08/2017	19,650	0.25 ▲	1.29	19,600	19,700	19,300	39,730	780,694,500
09/08/2017	19,400	-0.60 ▼	-3.00	19,900	20,000	19,300	40,740	790,356,000
08/08/2017	20,000	-0.70 ▼	-3.38	20,700	20,700	19,800	45,970	919,400,000
07/08/2017	20,700	-0.30 ▼	-1.43	21,000	21,000	20,150	102,670	2,125,269,000
04/08/2017	21,000	0.00 ■■	0.00	21,100	21,300	21,000	65,440	1,374,240,000
03/08/2017	21,000	-0.30 ▼	-1.41	21,350	21,400	21,000	108,510	2,278,710,000
02/08/2017	21,300	-0.20 ▼	-0.93	21,500	21,500	21,200	47,740	1,016,862,000
01/08/2017	21,500	0.50 ▲	2.38	21,200	21,850	21,200	75,770	1,629,055,000
31/07/2017	21,000	-0.90 ▼	-4.11	21,600	21,950	20,800	183,410	3,851,610,000
28/07/2017	21,900	0.60 ▲	2.82	21,300	22,500	21,000	68,640	1,503,216,000
27/07/2017	21,300	0.00 ■■	0.00	21,300	21,550	21,300	23,310	496,503,000
26/07/2017	21,300	0.10 ▲	0.47	21,650	21,650	21,100	83,640	1,781,532,000
25/07/2017	21,200	0.00 ■■	0.00	21,500	21,500	21,000	25,400	538,480,000
24/07/2017	21,200	0.05 ▲	0.24	21,100	21,700	21,100	16,210	343,652,000
21/07/2017	21,150	-0.45 ▼	-2.08	21,850	21,850	21,150	30,120	637,038,000
20/07/2017	21,600	0.10 ▲	0.47	21,500	22,000	21,500	23,930	516,888,000
19/07/2017	21,500	0.50 ▲	2.38	21,500	21,500	21,200	34,430	740,245,000
18/07/2017	21,000	-0.50 ▼	-2.33	21,600	21,600	21,000	43,400	911,400,000
17/07/2017	21,500	-0.10 ▼	-0.46	21,500	21,600	20,200	19,340	415,810,000
14/07/2017	21,600	0.00 ■■	0.00	21,600	21,800	21,450	28,060	606,096,000
13/07/2017	21,600	-0.05 ▼	-0.23	21,700	21,900	21,600	34,710	749,736,000
12/07/2017	21,650	-0.05 ▼	-0.23	21,900	22,000	21,650	82,730	1,791,104,500
11/07/2017	21,700	0.05 ▲	0.23	22,000	22,050	21,650	60,790	1,319,143,000
10/07/2017	21,650	0.05 ▲	0.23	21,950	21,950	21,500	48,580	1,051,757,000
07/07/2017	21,600	-0.30 ▼	-1.37	21,900	21,900	21,600	10,260	221,616,000
06/07/2017	21,900	-0.30 ▼	-1.35	22,200	22,200	21,800	17,940	392,886,000
05/07/2017	22,200	0.60 ▲	2.78	21,500	22,250	21,500	59,420	1,319,124,000
04/07/2017	21,600	-0.25 ▼	-1.14	21,500	21,750	21,500	29,220	631,152,000
03/07/2017	21,850	0.35 ▲	1.63	21,500	21,900	21,400	26,460	578,151,000
30/06/2017	21,500	-0.40 ▼	-1.83	21,900	21,900	21,300	31,560	678,540,000
29/06/2017	21,900	0.85 ▲	4.04	21,100	22,300	21,100	65,570	1,435,983,000
28/06/2017	21,050	-0.75 ▼	-3.44	21,150	21,500	21,050	88,130	1,855,136,500
27/06/2017	21,800	0.00 ■■	0.00	21,500	21,800	21,000	98,790	2,153,622,000
26/06/2017	21,800	-0.30 ▼	-1.36	22,000	22,300	21,700	69,640	1,518,152,000
23/06/2017	22,100	-0.50 ▼	-2.21	22,600	22,650	22,000	98,220	2,170,662,000
22/06/2017	22,600	-1.15 ▼	-4.84	23,700	23,700	22,250	133,590	3,019,134,000
21/06/2017	23,750	-0.25 ▼	-1.04	23,800	23,800	23,200	59,970	1,424,287,500
20/06/2017	24,000	-0.10 ▼	-0.41	24,150	24,200	23,900	57,130	1,371,120,000
19/06/2017	24,100	-0.05 ▼	-0.21	24,200	24,300	24,000	76,920	1,853,772,000
16/06/2017	24,150	-0.25 ▼	-1.02	24,400	24,400	24,000	44,090	1,064,773,500
15/06/2017	24,400	0.80 ▲	3.39	23,900	24,400	23,750	122,020	2,977,288,000
14/06/2017	23,600	0.00 ■■	0.00	23,600	23,850	23,600	30,890	729,004,000
13/06/2017	23,600	0.00 ■■	0.00	23,950	23,950	23,600	25,220	595,192,000
12/06/2017	23,600	0.00 ■■	0.00	23,600	24,200	23,600	38,240	902,464,000
09/06/2017	23,600	-0.30 ▼	-1.26	23,800	24,050	23,300	34,200	807,120,000
08/06/2017	23,900	-0.40 ▼	-1.65	24,200	24,350	23,900	39,050	933,295,000
07/06/2017	24,300	0.40 ▲	1.67	23,600	24,400	23,600	85,920	2,087,856,000
06/06/2017	23,900	0.10 ▲	0.42	23,300	24,050	23,300	26,890	642,671,000
05/06/2017	23,800	0.00 ■■	0.00	23,800	24,100	23,800	11,610	276,318,000
02/06/2017	23,800	0.50 ▲	2.15	23,000	23,800	23,000	51,030	1,214,514,000
01/06/2017	23,300	-0.70 ▼	-2.92	23,500	24,000	23,300	52,760	1,229,308,000
31/05/2017	24,000	-0.65 ▼	-2.64	24,700	24,700	24,000	182,530	4,380,720,000
30/05/2017	24,650	-0.15 ▼	-0.60	24,500	24,800	24,400	60,160	1,482,944,000
29/05/2017	24,800	-0.30 ▼	-1.20	25,100	25,100	24,700	26,650	660,920,000
26/05/2017	25,100	0.30 ▲	1.21	25,000	25,100	24,850	67,870	1,703,537,000
25/05/2017	24,800	0.20 ▲	0.81	25,000	25,550	24,350	79,460	1,970,608,000
24/05/2017	24,600	-0.10 ▼	-0.40	24,800	24,800	24,300	102,880	2,530,848,000
23/05/2017	24,700	-0.10 ▼	-0.40	25,100	25,100	24,600	89,670	2,214,849,000
22/05/2017	24,800	-0.20 ▼	-0.80	25,300	25,450	24,600	79,760	1,978,048,000
19/05/2017	25,000	0.00 ■■	0.00	24,600	25,200	24,600	91,960	2,299,000,000
18/05/2017	25,000	-1.00 ▼	-3.85	25,500	25,700	24,600	106,350	2,658,750,000
17/05/2017	26,000	-0.10 ▼	-0.38	25,900	26,150	25,800	47,060	1,223,560,000
16/05/2017	26,100	0.10 ▲	0.38	26,000	26,450	25,500	69,180	1,805,598,000
15/05/2017	26,000	0.25 ▲	0.97	25,750	26,400	25,750	121,510	3,159,260,000
09/05/2017	25,200	-0.15 ▼	-0.59	25,350	25,550	25,100	74,790	1,884,708,000
08/05/2017	25,350	-0.05 ▼	-0.20	25,100	25,350	25,100	111,920	2,837,172,000
05/05/2017	25,400	0.05 ▲	0.20	25,450	25,500	25,200	83,150	2,112,010,000
04/05/2017	25,350	0.85 ▲	3.47	24,500	25,400	24,500	129,890	3,292,711,500
03/05/2017	24,500	-1.00 ▼	-3.92	24,600	25,100	24,350	211,190	5,174,155,000
28/04/2017	25,500	-0.05 ▼	-0.20	25,600	25,800	25,200	78,060	1,990,530,000
27/04/2017	25,550	0.15 ▲	0.59	25,800	25,800	25,450	63,120	1,612,716,000
26/04/2017	25,400	0.70 ▲	2.83	24,800	25,800	24,800	83,350	2,117,090,000
25/04/2017	24,700	-0.70 ▼	-2.76	25,200	25,500	24,700	127,240	3,142,828,000
24/04/2017	25,400	-0.60 ▼	-2.31	26,000	26,300	25,300	177,770	4,515,358,000
21/04/2017	26,000	0.00 ■■	0.00	26,000	26,300	26,000	131,890	3,429,140,000
20/04/2017	26,000	-0.20 ▼	-0.76	26,200	26,400	25,900	76,290	1,983,540,000
19/04/2017	26,200	-0.30 ▼	-1.13	26,500	26,500	26,100	62,840	1,646,408,000
18/04/2017	26,500	0.90 ▲	3.52	25,500	26,500	25,500	164,830	4,367,995,000
17/04/2017	25,600	-0.60 ▼	-2.29	26,200	26,750	25,600	191,250	4,896,000,000
14/04/2017	26,200	-0.60 ▼	-2.24	26,400	26,700	25,800	199,090	5,216,158,000
13/04/2017	26,800	-1.00 ▼	-3.60	27,700	27,700	26,800	165,340	4,431,112,000
12/04/2017	27,800	-0.20 ▼	-0.71	28,000	28,450	27,800	318,450	8,852,910,000
11/04/2017	28,000	0.20 ▲	0.72	28,000	28,500	27,600	241,090	6,750,520,000
10/04/2017	27,800	-0.50 ▼	-1.77	28,500	28,500	27,800	144,150	4,007,370,000
07/04/2017	28,300	1.20 ▲	4.43	27,500	28,500	27,300	367,460	10,399,118,000
05/04/2017	27,100	0.20 ▲	0.74	27,000	27,350	26,700	153,860	4,169,606,000
04/04/2017	26,900	-0.10 ▼	-0.37	27,100	27,100	26,000	90,060	2,422,614,000
03/04/2017	27,000	-0.35 ▼	-1.28	27,350	27,500	27,000	107,570	2,904,390,000
31/03/2017	27,350	0.25 ▲	0.92	27,200	27,800	27,200	114,220	3,123,917,000
30/03/2017	27,100	0.50 ▲	1.88	26,950	27,200	26,500	127,110	3,444,681,000
29/03/2017	26,600	1.00 ▲	3.91	25,650	26,600	25,650	122,070	3,247,062,000
28/03/2017	25,600	-0.20 ▼	-0.78	25,800	25,900	25,600	51,330	1,314,048,000
27/03/2017	25,800	-0.20 ▼	-0.77	26,100	26,300	25,700	75,330	1,943,514,000
24/03/2017	26,000	-0.10 ▼	-0.38	26,000	26,500	26,000	67,100	1,744,600,000
23/03/2017	26,100	0.50 ▲	1.95	25,600	26,250	25,400	72,360	1,888,596,000
22/03/2017	25,600	-0.50 ▼	-1.92	26,100	26,100	25,600	98,390	2,518,784,000
21/03/2017	26,100	0.00 ■■	0.00	26,000	26,200	25,750	88,520	2,310,372,000
20/03/2017	26,100	-0.50 ▼	-1.88	26,600	26,600	26,000	127,230	3,320,703,000
17/03/2017	26,600	0.60 ▲	2.31	25,800	26,950	25,800	157,690	4,194,554,000
16/03/2017	26,000	0.40 ▲	1.56	26,500	26,500	25,600	183,900	4,781,400,000
15/03/2017	25,600	-0.80 ▼	-3.03	26,100	26,400	25,000	402,760	10,310,656,000
14/03/2017	26,400	-1.00 ▼	-3.65	27,500	27,850	26,400	265,300	7,003,920,000
13/03/2017	27,400	-1.00 ▼	-3.52	28,400	28,400	27,100	115,610	3,167,714,000
10/03/2017	28,400	0.10 ▲	0.35	28,050	28,750	28,050	61,260	1,739,784,000
09/03/2017	28,300	-0.40 ▼	-1.39	28,700	28,850	28,300	73,940	2,092,502,000
08/03/2017	28,700	-0.50 ▼	-1.71	29,000	29,100	28,500	98,050	2,814,035,000
07/03/2017	29,200	0.00 ■■	0.00	29,200	29,450	28,500	52,680	1,538,256,000
06/03/2017	29,200	1.10 ▲	3.91	28,150	29,200	28,150	133,040	3,884,768,000
03/03/2017	28,100	-0.45 ▼	-1.58	28,200	28,400	27,750	121,360	3,410,216,000
02/03/2017	28,550	-0.95 ▼	-3.22	29,500	29,800	28,000	101,890	2,908,959,500
01/03/2017	29,500	0.00 ■■	0.00	29,900	29,900	29,450	41,480	1,223,660,000
28/02/2017	29,500	0.80 ▲	2.79	28,900	30,000	28,700	276,710	8,162,945,000
27/02/2017	28,700	-0.10 ▼	-0.35	28,800	28,800	28,500	41,770	1,198,799,000
24/02/2017	28,800	-0.10 ▼	-0.35	28,700	28,900	28,350	75,020	2,160,576,000
23/02/2017	28,900	0.10 ▲	0.35	28,800	29,200	28,500	208,640	6,029,696,000
22/02/2017	28,800	-0.10 ▼	-0.35	29,000	29,000	28,800	162,940	4,692,672,000
21/02/2017	28,900	0.40 ▲	1.40	28,550	29,300	28,100	198,790	5,745,031,000
20/02/2017	28,500	1.65 ▲	6.15	26,650	28,500	26,650	187,500	5,343,750,000
17/02/2017	26,850	-0.05 ▼	-0.19	26,950	26,950	26,600	75,270	2,020,999,500
16/02/2017	26,900	0.20 ▲	0.75	26,800	27,300	26,700	162,800	4,379,320,000
15/02/2017	26,700	0.20 ▲	0.75	26,300	26,950	26,300	108,180	2,888,406,000
14/02/2017	26,500	-0.75 ▼	-2.75	27,200	27,450	26,500	71,600	1,897,400,000
13/02/2017	27,250	0.20 ▲	0.74	26,900	27,550	26,900	143,120	3,900,020,000
10/02/2017	27,050	0.15 ▲	0.56	26,900	27,500	26,700	112,420	3,040,961,000
09/02/2017	26,900	0.00 ■■	0.00	26,950	27,100	26,300	102,110	2,746,759,000
08/02/2017	26,900	0.70 ▲	2.67	26,700	27,000	26,500	108,060	2,906,814,000
07/02/2017	26,200	0.50 ▲	1.95	26,300	26,500	25,700	177,260	4,644,212,000
06/02/2017	25,700	0.35 ▲	1.38	25,350	26,000	25,350	86,160	2,214,312,000
03/02/2017	25,350	-0.45 ▼	-1.74	25,850	25,850	25,000	97,850	2,480,497,500
02/02/2017	25,800	0.20 ▲	0.78	26,050	26,100	25,600	70,810	1,826,898,000
25/01/2017	25,600	0.70 ▲	2.81	25,000	26,100	25,000	194,370	4,975,872,000
24/01/2017	24,900	0.10 ▲	0.40	24,500	25,000	24,500	138,950	3,459,855,000
23/01/2017	24,800	1.50 ▲	6.44	23,100	24,800	23,100	213,750	5,301,000,000
20/01/2017	23,300	0.00 ■■	0.00	23,700	23,700	22,700	41,910	976,503,000
19/01/2017	23,300	0.10 ▲	0.43	24,200	24,200	23,200	27,640	644,012,000
18/01/2017	24,200	0.05 ▲	0.21	24,150	24,850	24,150	62,150	1,504,030,000
17/01/2017	24,150	0.05 ▲	0.21	24,300	24,500	23,900	71,320	1,722,378,000
16/01/2017	24,100	-0.75 ▼	-3.02	24,700	25,000	24,100	72,470	1,746,527,000
13/01/2017	24,850	-0.50 ▼	-1.97	25,400	25,600	24,850	54,780	1,361,283,000
12/01/2017	25,350	0.35 ▲	1.40	25,000	25,450	25,000	119,340	3,025,269,000
11/01/2017	25,000	-0.50 ▼	-1.96	25,500	25,650	25,000	117,100	2,927,500,000
10/01/2017	25,500	0.85 ▲	3.45	25,200	25,550	24,550	132,750	3,385,125,000
09/01/2017	24,650	-0.15 ▼	-0.60	24,800	25,200	24,500	67,520	1,664,368,000
06/01/2017	24,800	0.30 ▲	1.22	24,950	25,900	24,500	165,630	4,107,624,000
05/01/2017	24,500	1.60 ▲	6.99	22,850	24,500	22,850	252,070	6,175,715,000
04/01/2017	22,900	-0.30 ▼	-1.29	22,500	23,350	22,500	118,380	2,710,902,000
03/01/2017	23,200	-0.10 ▼	-0.43	23,600	23,600	22,900	105,550	2,448,760,000
30/12/2016	23,300	0.00 ■■	0.00	23,300	24,000	23,000	125,710	2,929,043,000
29/12/2016	23,300	0.40 ▲	1.75	23,400	23,400	22,800	128,110	2,984,963,000
28/12/2016	22,900	0.45 ▲	2.00	22,900	23,400	22,550	146,300	3,350,270,000
27/12/2016	22,450	1.45 ▲	6.90	21,100	22,450	21,100	218,490	4,905,100,500
26/12/2016	21,000	-0.30 ▼	-1.41	20,700	21,600	20,700	22,930	481,530,000
23/12/2016	21,300	0.30 ▲	1.43	21,100	21,300	21,000	9,680	206,184,000
22/12/2016	21,000	-0.50 ▼	-2.33	21,000	21,500	21,000	8,560	179,760,000
21/12/2016	21,500	0.40 ▲	1.90	21,000	21,500	21,000	35,450	762,175,000
20/12/2016	21,100	-0.20 ▼	-0.94	21,500	21,500	21,000	9,290	196,019,000
19/12/2016	21,300	0.15 ▲	0.71	21,500	21,500	21,300	14,570	310,341,000
16/12/2016	21,150	-0.25 ▼	-1.17	21,400	21,400	21,000	20,990	443,938,500
15/12/2016	21,400	-0.10 ▼	-0.47	21,600	21,600	21,200	4,700	100,580,000
14/12/2016	21,500	0.50 ▲	2.38	21,100	21,600	21,100	28,070	603,505,000
13/12/2016	21,000	-0.40 ▼	-1.87	21,400	21,800	21,000	71,900	1,509,900,000
12/12/2016	21,400	-0.10 ▼	-0.47	21,800	21,800	21,400	12,050	257,870,000
09/12/2016	21,500	0.00 ■■	0.00	21,300	21,750	21,300	68,880	1,480,920,000
08/12/2016	21,500	-0.10 ▼	-0.46	21,600	21,600	21,400	7,130	153,295,000
07/12/2016	21,600	-0.05 ▼	-0.23	21,500	21,650	21,400	32,460	701,136,000
06/12/2016	21,650	0.05 ▲	0.23	21,500	21,850	21,400	39,480	854,742,000
05/12/2016	21,600	-0.15 ▼	-0.69	21,800	21,900	21,500	22,720	490,752,000
02/12/2016	21,750	-0.25 ▼	-1.14	22,400	22,400	21,700	32,830	714,052,500
01/12/2016	22,000	0.75 ▲	3.53	21,500	22,300	21,400	84,900	1,867,800,000
30/11/2016	21,250	-0.25 ▼	-1.16	21,400	21,800	21,250	58,160	1,235,900,000
29/11/2016	21,500	-0.10 ▼	-0.46	21,900	21,900	21,400	38,560	829,040,000
28/11/2016	21,600	0.20 ▲	0.93	21,500	21,600	21,350	70,200	1,516,320,000
25/11/2016	21,400	-0.40 ▼	-1.83	21,500	21,900	21,400	51,780	1,108,092,000
24/11/2016	21,800	0.30 ▲	1.40	21,500	21,800	21,500	29,770	648,986,000
23/11/2016	21,500	-0.20 ▼	-0.92	21,500	21,900	21,500	45,640	981,260,000
22/11/2016	21,700	-0.30 ▼	-1.36	22,100	22,100	21,600	29,370	637,329,000
21/11/2016	22,000	0.30 ▲	1.38	21,700	22,100	21,600	9,070	199,540,000
18/11/2016	21,700	0.10 ▲	0.46	21,600	21,900	21,400	52,800	1,145,760,000
17/11/2016	21,600	-0.10 ▼	-0.46	22,000	22,000	21,600	25,710	555,336,000
16/11/2016	21,700	-0.40 ▼	-1.81	22,700	22,700	21,600	30,800	668,360,000
15/11/2016	22,100	-0.50 ▼	-2.21	22,000	22,800	22,000	8,050	177,905,000
14/11/2016	22,600	-0.10 ▼	-0.44	23,000	23,000	22,500	11,000	248,600,000
11/11/2016	22,700	0.70 ▲	3.18	22,000	23,000	22,000	41,580	943,866,000
10/11/2016	22,000	0.60 ▲	2.80	21,400	22,000	21,400	60,950	1,340,900,000
09/11/2016	21,400	-0.30 ▼	-1.38	21,000	22,000	21,000	49,530	1,059,942,000
08/11/2016	21,700	0.05 ▲	0.23	21,650	21,800	21,600	32,100	696,570,000
07/11/2016	21,650	0.05 ▲	0.23	21,900	21,900	21,550	35,760	774,204,000
04/11/2016	21,600	-0.50 ▼	-2.26	21,700	22,100	21,600	45,950	992,520,000
03/11/2016	22,100	-0.70 ▼	-3.07	22,800	22,800	22,000	39,210	866,541,000
02/11/2016	22,800	-0.20 ▼	-0.87	23,100	23,100	22,700	24,170	551,076,000
01/11/2016	23,000	-0.15 ▼	-0.65	23,650	23,650	22,900	41,830	962,090,000
31/10/2016	23,150	1.15 ▲	5.23	22,500	23,150	22,500	125,460	2,904,399,000
28/10/2016	22,000	0.45 ▲	2.09	21,500	22,000	21,500	30,880	679,360,000
27/10/2016	21,550	0.05 ▲	0.23	21,500	22,000	21,500	7,990	172,184,500
26/10/2016	21,500	0.10 ▲	0.47	21,500	21,600	21,400	31,740	682,410,000
25/10/2016	21,400	-0.10 ▼	-0.47	21,500	21,600	21,400	46,800	1,001,520,000
24/10/2016	21,500	-0.25 ▼	-1.15	21,550	21,600	21,450	53,510	1,150,465,000
21/10/2016	21,750	0.10 ▲	0.46	21,500	21,750	21,500	45,740	994,845,000
20/10/2016	21,650	-0.15 ▼	-0.69	21,600	21,900	21,500	42,390	917,743,500
19/10/2016	21,800	-0.10 ▼	-0.46	22,000	22,000	21,600	43,850	955,930,000
18/10/2016	21,900	0.25 ▲	1.15	21,700	21,900	21,700	12,640	276,816,000
17/10/2016	21,650	0.15 ▲	0.70	21,500	21,800	21,500	73,810	1,597,986,500
14/10/2016	21,500	0.00 ■■	0.00	21,700	21,700	21,500	23,930	514,495,000
13/10/2016	21,500	0.05 ▲	0.23	21,450	21,800	21,450	32,400	696,600,000
12/10/2016	21,450	0.15 ▲	0.70	21,450	21,850	21,400	46,190	990,775,500
11/10/2016	21,300	-0.30 ▼	-1.39	21,700	21,700	21,200	111,940	2,384,322,000
10/10/2016	21,600	-0.30 ▼	-1.37	20,600	22,000	20,600	58,680	1,267,488,000
07/10/2016	21,900	-0.20 ▼	-0.90	22,200	22,450	21,250	70,260	1,538,694,000
06/10/2016	22,100	-0.20 ▼	-0.90	21,950	22,450	21,950	29,190	645,099,000
05/10/2016	22,300	0.80 ▲	3.72	21,500	22,500	21,000	80,910	1,804,293,000
04/10/2016	21,500	-0.90 ▼	-4.02	21,600	22,200	21,500	165,980	3,568,570,000
03/10/2016	22,400	-0.40 ▼	-1.75	22,700	22,900	22,400	22,970	514,528,000
30/09/2016	22,800	-0.60 ▼	-2.56	23,500	23,500	22,600	38,870	886,236,000
29/09/2016	23,400	0.00 ■■	0.00	23,200	23,600	23,200	33,430	782,262,000
28/09/2016	23,400	0.85 ▲	3.77	22,550	23,400	22,500	63,830	1,493,622,000
27/09/2016	22,550	-0.10 ▼	-0.44	22,900	22,950	22,450	47,590	1,073,154,500
26/09/2016	22,650	-0.15 ▼	-0.66	22,800	22,950	22,400	58,730	1,330,234,500
23/09/2016	22,800	0.20 ▲	0.88	22,600	23,200	22,600	53,030	1,209,084,000
22/09/2016	22,600	0.10 ▲	0.44	22,500	22,700	22,200	118,130	2,669,738,000
21/09/2016	22,500	-0.20 ▼	-0.88	22,800	22,900	22,500	77,880	1,752,300,000
20/09/2016	22,700	0.00 ■■	0.00	22,500	22,900	22,300	31,250	709,375,000
19/09/2016	22,700	-0.70 ▼	-2.99	22,600	23,300	22,600	54,330	1,233,291,000
16/09/2016	23,400	-0.05 ▼	-0.21	23,500	23,700	23,000	46,720	1,093,248,000
15/09/2016	23,450	0.55 ▲	2.40	23,300	23,900	23,000	52,250	1,225,262,500
14/09/2016	22,900	0.90 ▲	4.09	22,350	23,000	22,350	116,600	2,670,140,000
13/09/2016	22,000	0.10 ▲	0.46	21,950	22,300	21,850	59,510	1,309,220,000
12/09/2016	21,900	-0.70 ▼	-3.10	22,500	22,600	21,750	14,360	314,484,000
09/09/2016	22,600	0.90 ▲	4.15	22,000	22,600	22,000	75,220	1,699,972,000
08/09/2016	21,700	0.20 ▲	0.93	21,200	22,700	21,200	161,390	3,502,163,000
07/09/2016	21,500	-1.10 ▼	-4.87	22,800	22,800	21,500	178,910	3,846,565,000
06/09/2016	22,600	-0.40 ▼	-1.74	22,800	23,200	22,600	43,840	990,784,000
05/09/2016	23,000	-0.10 ▼	-0.43	23,900	23,900	22,700	70,580	1,623,340,000
01/09/2016	23,100	-0.30 ▼	-1.28	23,700	23,700	22,500	97,620	2,255,022,000
31/08/2016	23,400	-0.30 ▼	-1.27	23,800	23,900	23,400	42,970	1,005,498,000
30/08/2016	23,700	0.30 ▲	1.28	23,400	23,900	23,400	53,070	1,257,759,000
29/08/2016	23,400	-1.60 ▼	-6.40	25,000	25,000	23,400	119,150	2,788,110,000
26/08/2016	25,000	-0.10 ▼	-0.40	25,100	25,800	24,700	60,960	1,524,000,000
25/08/2016	25,100	0.00 ■■	0.00	24,500	25,900	24,500	29,760	746,976,000
24/08/2016	30,100	-0.90 ▼	-2.90	30,500	30,800	30,100	132,050	3,974,705,000
23/08/2016	31,000	0.00 ■■	0.00	30,700	31,000	30,000	101,150	3,135,650,000
22/08/2016	31,000	-1.00 ▼	-3.12	32,000	32,000	29,800	74,910	2,322,210,000
19/08/2016	32,000	-0.50 ▼	-1.54	32,000	32,700	31,800	145,850	4,667,200,000
18/08/2016	32,500	0.80 ▲	2.52	32,000	33,200	31,900	162,170	5,270,525,000
17/08/2016	31,700	1.40 ▲	4.62	30,500	32,000	30,500	243,090	7,705,953,000
16/08/2016	30,300	0.60 ▲	2.02	29,800	31,700	29,700	194,490	5,893,047,000
15/08/2016	29,700	0.10 ▲	0.34	29,900	30,000	29,600	68,730	2,041,281,000
12/08/2016	29,600	-0.50 ▼	-1.66	30,100	30,500	29,500	143,150	4,237,240,000
11/08/2016	30,100	0.90 ▲	3.08	29,200	30,200	29,000	132,960	4,002,096,000
10/08/2016	29,200	0.00 ■■	0.00	30,000	30,000	29,100	100,160	2,924,672,000
09/08/2016	29,200	0.70 ▲	2.46	28,700	29,200	28,500	39,350	1,149,020,000
08/08/2016	28,500	0.00 ■■	0.00	26,800	28,700	26,800	24,120	687,420,000
05/08/2016	28,500	0.10 ▲	0.35	28,200	28,500	27,700	63,810	1,818,585,000
04/08/2016	28,400	0.10 ▲	0.35	29,200	29,200	28,400	24,820	704,888,000
03/08/2016	28,300	0.00 ■■	0.00	28,300	28,700	28,300	38,790	1,097,757,000
02/08/2016	28,300	-0.50 ▼	-1.74	28,500	28,700	28,100	27,630	781,929,000
01/08/2016	28,800	-0.20 ▼	-0.69	29,000	29,000	28,700	15,600	449,280,000
29/07/2016	29,000	0.70 ▲	2.47	28,900	29,600	28,600	41,340	1,198,860,000
28/07/2016	28,300	-0.70 ▼	-2.41	29,100	29,200	28,300	60,320	1,707,056,000
27/07/2016	29,000	-0.70 ▼	-2.36	29,700	29,700	29,000	47,780	1,385,620,000
26/07/2016	29,700	0.30 ▲	1.02	29,900	29,900	28,800	64,860	1,926,342,000
25/07/2016	29,400	0.80 ▲	2.80	28,300	30,000	28,300	84,120	2,473,128,000
22/07/2016	28,600	-0.70 ▼	-2.39	29,100	29,200	27,600	168,940	4,831,684,000
21/07/2016	29,300	-0.50 ▼	-1.68	29,500	29,900	29,100	76,670	2,246,431,000
20/07/2016	29,800	0.40 ▲	1.36	29,100	30,000	29,100	43,890	1,307,922,000
19/07/2016	29,400	-1.20 ▼	-3.92	30,100	30,600	29,400	322,620	9,485,028,000
18/07/2016	30,600	-1.90 ▼	-5.85	32,200	32,400	30,600	346,430	10,600,758,000
15/07/2016	32,500	-1.00 ▼	-2.99	33,500	33,500	32,000	261,290	8,491,925,000
14/07/2016	33,500	-0.20 ▼	-0.59	33,700	34,600	33,500	278,290	9,322,715,000
13/07/2016	33,700	0.00 ■■	0.00	33,700	34,100	33,700	176,120	5,935,244,000
12/07/2016	33,700	0.70 ▲	2.12	33,300	33,700	32,500	94,230	3,175,551,000
11/07/2016	33,000	-1.20 ▼	-3.51	34,200	34,500	32,100	239,730	7,911,090,000
08/07/2016	34,200	0.80 ▲	2.40	33,400	34,300	33,400	365,410	12,497,022,000
07/07/2016	33,400	-0.40 ▼	-1.18	34,000	34,000	32,700	506,940	16,931,796,000
06/07/2016	33,800	-0.60 ▼	-1.74	33,300	34,100	33,300	146,380	4,947,644,000
05/07/2016	34,400	-0.80 ▼	-2.27	35,000	35,000	33,800	199,290	6,855,576,000
04/07/2016	35,200	-0.10 ▼	-0.28	35,700	35,800	34,800	200,710	7,064,992,000
01/07/2016	35,300	0.60 ▲	1.73	35,500	35,700	34,700	667,090	23,548,277,000
30/06/2016	34,700	0.90 ▲	2.66	34,300	35,900	33,800	252,630	8,766,261,000
29/06/2016	33,800	1.20 ▲	3.68	33,200	34,000	33,000	213,940	7,231,172,000
28/06/2016	32,600	-0.60 ▼	-1.81	33,200	33,200	32,500	148,220	4,831,972,000
27/06/2016	33,200	-0.60 ▼	-1.78	33,300	33,800	31,600	191,560	6,359,792,000
24/06/2016	33,800	-1.00 ▼	-2.87	34,200	34,600	32,400	565,180	19,103,084,000
23/06/2016	34,800	0.90 ▲	2.65	34,300	34,900	34,000	198,870	6,920,676,000
22/06/2016	33,900	-0.10 ▼	-0.29	34,000	34,400	33,300	262,780	8,908,242,000
21/06/2016	34,000	1.10 ▲	3.34	32,500	34,400	32,500	260,680	8,863,120,000
20/06/2016	32,900	1.40 ▲	4.44	32,000	32,900	31,500	167,470	5,509,763,000
17/06/2016	31,500	0.70 ▲	2.27	30,800	32,200	30,800	361,660	11,392,290,000
16/06/2016	30,800	-0.50 ▼	-1.60	32,300	32,300	30,800	299,560	9,226,448,000
15/06/2016	31,300	2.00 ▲	6.83	30,200	31,300	29,500	248,420	7,775,546,000
14/06/2016	29,300	1.30 ▲	4.64	28,000	29,300	27,600	193,470	5,668,671,000
13/06/2016	28,000	-0.70 ▼	-2.44	28,200	28,800	27,800	176,040	4,929,120,000
10/06/2016	28,700	0.70 ▲	2.50	27,800	29,400	27,800	204,960	5,882,352,000
09/06/2016	28,000	0.30 ▲	1.08	27,900	28,000	27,400	190,460	5,332,880,000
08/06/2016	27,700	1.30 ▲	4.92	26,500	28,000	26,500	241,890	6,700,353,000
07/06/2016	26,400	1.00 ▲	3.94	25,300	26,400	25,300	242,480	6,401,472,000
06/06/2016	25,400	-0.30 ▼	-1.17	25,700	25,900	25,300	244,010	6,197,854,000
03/06/2016	25,700	0.50 ▲	1.98	25,200	26,000	25,100	294,320	7,564,024,000
02/06/2016	25,200	0.30 ▲	1.20	25,000	25,900	25,000	250,520	6,313,104,000
01/06/2016	24,900	-0.40 ▼	-1.58	25,300	25,500	24,700	172,250	4,289,025,000
31/05/2016	25,300	1.60 ▲	6.75	24,000	25,300	24,000	528,700	13,376,110,000
30/05/2016	23,700	-0.10 ▼	-0.42	23,800	24,000	23,600	99,610	2,360,757,000
27/05/2016	23,800	0.30 ▲	1.28	23,300	24,200	23,200	109,980	2,617,524,000
26/05/2016	23,500	0.10 ▲	0.43	23,300	23,800	23,300	79,750	1,874,125,000
25/05/2016	23,400	-0.50 ▼	-2.09	23,900	24,200	23,300	108,730	2,544,282,000
24/05/2016	23,900	-0.90 ▼	-3.63	25,400	25,400	23,100	816,600	19,516,740,000
23/05/2016	24,800	0.30 ▲	1.22	24,500	25,500	24,500	164,020	4,067,696,000
20/05/2016	24,500	0.50 ▲	2.08	24,500	24,900	24,200	171,810	4,209,345,000
19/05/2016	24,000	0.40 ▲	1.69	23,600	24,600	23,600	99,620	2,390,880,000
18/05/2016	24,600	0.50 ▲	2.07	24,000	25,300	24,000	104,450	2,569,470,000
17/05/2016	24,100	0.20 ▲	0.84	24,000	24,100	23,800	124,600	3,002,860,000
16/05/2016	23,900	0.10 ▲	0.42	23,600	24,300	23,500	118,450	2,830,955,000
13/05/2016	23,800	0.40 ▲	1.71	23,300	24,200	23,300	228,730	5,443,774,000
12/05/2016	23,400	0.50 ▲	2.18	22,900	23,800	22,900	222,890	5,215,626,000
11/05/2016	22,900	0.50 ▲	2.23	22,800	23,000	22,600	212,920	4,875,868,000
10/05/2016	22,400	0.20 ▲	0.90	22,100	22,400	21,900	101,720	2,278,528,000
09/05/2016	22,200	-0.20 ▼	-0.89	22,500	22,500	22,100	130,630	2,899,986,000
06/05/2016	22,400	-0.10 ▼	-0.44	22,400	22,500	22,000	178,990	4,009,376,000
05/05/2016	22,500	0.00 ■■	0.00	22,500	22,600	22,300	87,280	1,963,800,000
04/05/2016	22,500	0.40 ▲	1.81	21,800	22,600	21,600	163,090	3,669,525,000
29/04/2016	22,100	-0.10 ▼	-0.45	22,300	22,300	21,700	25,380	560,898,000
28/04/2016	22,200	0.10 ▲	0.45	21,700	22,600	21,700	75,270	1,670,994,000
27/04/2016	22,100	0.60 ▲	2.79	21,400	22,900	21,300	191,510	4,232,371,000
26/04/2016	21,500	0.40 ▲	1.90	21,000	21,800	20,900	119,510	2,569,465,000
25/04/2016	21,100	0.00 ■■	0.00	21,000	21,100	20,700	82,240	1,735,264,000
22/04/2016	21,100	0.10 ▲	0.48	21,000	21,500	20,900	90,550	1,910,605,000
21/04/2016	21,000	0.30 ▲	1.45	20,700	21,200	20,700	141,000	2,961,000,000
20/04/2016	20,700	-0.70 ▼	-3.27	21,400	21,400	20,600	248,410	5,142,087,000
19/04/2016	21,400	-1.20 ▼	-5.31	22,200	22,300	21,400	307,750	6,585,850,000
15/04/2016	22,600	0.20 ▲	0.89	22,500	22,800	22,200	143,520	3,243,552,000
14/04/2016	22,400	0.10 ▲	0.45	22,000	22,500	21,900	264,650	5,928,160,000
13/04/2016	22,300	-0.40 ▼	-1.76	23,000	23,000	22,100	182,650	4,073,095,000
12/04/2016	22,700	-0.10 ▼	-0.44	22,800	22,900	22,400	169,320	3,843,564,000
11/04/2016	22,800	0.20 ▲	0.88	23,200	23,200	22,400	76,080	1,734,624,000
08/04/2016	22,600	1.10 ▲	5.12	21,500	22,800	21,500	356,130	8,048,538,000
07/04/2016	21,500	0.40 ▲	1.90	21,100	22,000	21,100	160,730	3,455,695,000
06/04/2016	21,100	0.20 ▲	0.96	20,900	21,200	20,600	113,620	2,397,382,000
05/04/2016	20,900	0.00 ■■	0.00	20,600	21,400	20,600	85,600	1,789,040,000
04/04/2016	20,900	-0.20 ▼	-0.95	21,100	21,600	20,600	273,250	5,710,925,000
01/04/2016	21,100	-0.40 ▼	-1.86	21,200	21,800	21,000	221,390	4,671,329,000
31/03/2016	21,500	0.30 ▲	1.42	21,200	22,400	21,200	359,470	7,728,605,000
30/03/2016	21,200	0.20 ▲	0.95	20,600	21,800	20,600	157,860	3,346,632,000
29/03/2016	21,000	-0.60 ▼	-2.78	22,000	22,000	20,900	241,690	5,075,490,000
28/03/2016	21,600	1.10 ▲	5.37	21,000	21,700	20,900	186,920	4,037,472,000
25/03/2016	20,500	1.30 ▲	6.77	19,000	20,500	19,000	783,550	16,062,775,000
24/03/2016	19,200	-0.40 ▼	-2.04	19,600	19,600	19,200	129,120	2,479,104,000
23/03/2016	19,600	0.30 ▲	1.55	19,300	19,700	19,300	120,350	2,358,860,000
22/03/2016	19,300	0.50 ▲	2.66	18,600	19,800	18,500	288,110	5,560,523,000
21/03/2016	18,800	-0.20 ▼	-1.05	18,700	19,200	18,500	270,300	5,081,640,000
18/03/2016	19,000	-0.30 ▼	-1.55	19,500	19,500	18,800	134,560	2,556,640,000
17/03/2016	19,300	-0.10 ▼	-0.52	19,900	19,900	18,900	236,860	4,571,398,000
16/03/2016	19,400	0.40 ▲	2.11	18,700	19,500	18,700	256,670	4,979,398,000
15/03/2016	19,000	-0.20 ▼	-1.04	18,900	19,300	18,500	336,280	6,389,320,000
14/03/2016	19,200	0.50 ▲	2.67	19,600	19,600	19,000	213,350	4,096,320,000
11/03/2016	18,700	1.20 ▲	6.86	17,700	18,700	17,700	700,830	13,105,521,000
10/03/2016	17,500	0.80 ▲	4.79	16,700	17,800	16,600	502,590	8,795,325,000
09/03/2016	16,700	-0.60 ▼	-3.47	17,000	17,000	16,700	38,020	634,934,000
08/03/2016	17,300	0.10 ▲	0.58	17,000	17,500	17,000	29,390	508,447,000
07/03/2016	17,200	0.00 ■■	0.00	17,200	17,600	17,200	24,800	426,560,000
04/03/2016	17,200	0.60 ▲	3.61	16,600	17,700	16,600	259,160	4,457,552,000
03/03/2016	16,600	0.10 ▲	0.61	16,400	16,600	16,400	22,470	373,002,000
02/03/2016	16,500	-0.20 ▼	-1.20	16,700	16,700	16,400	77,200	1,273,800,000
01/03/2016	16,700	-0.10 ▼	-0.60	16,700	16,700	16,600	10,960	183,032,000
29/02/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,700	25,790	433,272,000
26/02/2016	16,800	0.10 ▲	0.60	16,500	17,000	16,500	72,810	1,223,208,000
25/02/2016	16,700	0.10 ▲	0.60	16,700	16,700	16,400	63,470	1,059,949,000
24/02/2016	16,600	0.00 ■■	0.00	16,700	16,700	16,300	27,020	448,532,000
23/02/2016	16,600	-0.20 ▼	-1.19	16,600	16,800	16,500	15,970	265,102,000
22/02/2016	16,800	0.20 ▲	1.20	17,600	17,600	16,600	45,810	769,608,000
19/02/2016	16,600	0.10 ▲	0.61	16,300	16,600	16,300	30,820	511,612,000
18/02/2016	16,500	-0.10 ▼	-0.60	16,600	16,600	16,400	15,400	254,100,000
17/02/2016	16,600	-0.10 ▼	-0.60	16,500	16,800	16,400	45,560	756,296,000
16/02/2016	16,700	-0.20 ▼	-1.18	16,500	16,900	16,400	24,570	410,319,000
15/02/2016	16,900	-0.10 ▼	-0.59	17,000	17,000	16,900	40	676,000
05/02/2016	17,000	0.20 ▲	1.19	16,800	17,000	16,800	27,950	475,150,000
04/02/2016	16,800	0.40 ▲	2.44	16,600	16,800	16,600	25,000	420,000,000
03/02/2016	16,400	-0.10 ▼	-0.61	16,700	16,800	16,400	13,100	214,840,000
02/02/2016	16,500	-0.50 ▼	-2.94	16,900	16,900	16,400	57,800	953,700,000
01/02/2016	17,000	0.20 ▲	1.19	17,200	17,300	16,800	70,140	1,192,380,000
29/01/2016	16,800	0.40 ▲	2.44	16,800	16,800	16,500	30,550	513,240,000
28/01/2016	16,400	0.10 ▲	0.61	16,800	16,900	16,400	129,810	2,128,884,000
27/01/2016	16,300	0.00 ■■	0.00	16,400	16,500	16,100	49,380	804,894,000
26/01/2016	16,300	-0.30 ▼	-1.81	16,500	16,500	16,000	10,530	171,639,000
25/01/2016	16,600	-0.40 ▼	-2.35	17,000	17,200	16,500	87,880	1,458,808,000
22/01/2016	17,000	1.00 ▲	6.25	15,800	17,000	15,700	64,320	1,093,440,000
21/01/2016	16,000	-0.20 ▼	-1.23	15,900	16,500	15,900	49,520	792,320,000
20/01/2016	16,200	0.00 ■■	0.00	16,800	16,800	16,100	16,580	268,596,000
19/01/2016	16,200	0.70 ▲	4.52	16,000	16,300	15,600	73,840	1,196,208,000
18/01/2016	15,500	-0.90 ▼	-5.49	16,100	16,700	15,400	131,750	2,042,125,000
15/01/2016	16,400	-0.30 ▼	-1.80	16,900	16,900	16,400	87,590	1,436,476,000
14/01/2016	16,700	-0.50 ▼	-2.91	16,900	17,000	16,600	97,940	1,635,598,000
13/01/2016	17,200	0.00 ■■	0.00	17,000	17,200	16,900	22,640	389,408,000
12/01/2016	17,200	0.10 ▲	0.58	16,400	17,200	16,400	13,990	240,628,000
11/01/2016	17,100	-0.20 ▼	-1.16	17,300	17,300	17,100	7,990	136,629,000
08/01/2016	17,300	0.00 ■■	0.00	17,200	17,300	17,000	40,160	694,768,000
07/01/2016	17,300	0.00 ■■	0.00	17,300	17,300	17,200	49,080	849,084,000
06/01/2016	17,300	-0.20 ▼	-1.14	17,400	17,500	17,200	62,800	1,086,440,000
05/01/2016	17,500	0.00 ■■	0.00	17,500	17,500	17,100	86,030	1,505,525,000
04/01/2016	17,500	0.00 ■■	0.00	17,600	17,600	17,300	43,200	756,000,000
31/12/2015	17,500	-0.60 ▼	-3.31	18,100	18,100	17,400	81,820	1,431,850,000
30/12/2015	18,100	1.10 ▲	6.47	17,100	18,100	17,100	211,960	3,836,476,000
29/12/2015	17,000	-0.10 ▼	-0.58	17,100	17,100	17,000	53,870	915,790,000
28/12/2015	17,100	-0.10 ▼	-0.58	17,100	17,100	17,100	28,010	478,971,000
25/12/2015	17,200	0.00 ■■	0.00	17,200	17,200	17,100	56,150	965,780,000
24/12/2015	17,200	0.00 ■■	0.00	17,200	17,200	17,100	23,020	395,944,000
23/12/2015	17,200	0.00 ■■	0.00	17,200	17,300	17,100	96,990	1,668,228,000
22/12/2015	17,200	0.10 ▲	0.58	17,200	17,300	17,100	32,500	559,000,000
21/12/2015	17,100	0.10 ▲	0.59	17,000	17,300	16,900	65,950	1,127,745,000
18/12/2015	17,000	0.00 ■■	0.00	17,000	17,200	17,000	53,510	909,670,000
17/12/2015	17,000	0.10 ▲	0.59	16,900	17,000	16,800	62,530	1,063,010,000
16/12/2015	16,900	-0.10 ▼	-0.59	16,800	17,000	16,800	54,420	919,698,000
15/12/2015	17,000	-0.10 ▼	-0.58	17,000	17,100	16,900	41,160	699,720,000
14/12/2015	17,100	0.00 ■■	0.00	17,000	17,300	17,000	68,960	1,179,216,000
11/12/2015	17,100	0.20 ▲	1.18	17,300	17,400	16,900	13,050	223,155,000
10/12/2015	16,900	0.10 ▲	0.60	17,800	17,800	16,800	85,840	1,450,696,000
09/12/2015	16,800	-0.20 ▼	-1.18	17,100	17,100	16,800	18,260	306,768,000
08/12/2015	17,000	0.20 ▲	1.19	16,600	17,000	16,500	51,760	879,920,000
07/12/2015	16,800	-0.20 ▼	-1.18	16,600	17,000	16,600	23,480	394,464,000
04/12/2015	17,000	-0.10 ▼	-0.58	17,000	17,000	16,700	21,780	370,260,000
03/12/2015	17,100	0.10 ▲	0.59	17,100	17,200	17,000	2,400	41,040,000
02/12/2015	17,000	0.30 ▲	1.80	16,800	17,200	16,800	29,690	504,730,000
01/12/2015	16,700	0.00 ■■	0.00	17,400	17,400	16,700	28,140	469,938,000
30/11/2015	16,700	0.00 ■■	0.00	16,600	16,700	16,600	11,330	189,211,000
27/11/2015	16,700	-0.10 ▼	-0.60	16,600	16,900	16,600	45,220	755,174,000
26/11/2015	16,800	-0.50 ▼	-2.89	17,300	17,300	16,700	65,420	1,099,056,000
25/11/2015	17,300	0.40 ▲	2.37	16,600	17,300	16,600	32,920	569,516,000
24/11/2015	16,900	0.20 ▲	1.20	16,600	16,900	16,600	98,350	1,662,115,000
23/11/2015	16,700	-0.20 ▼	-1.18	16,900	16,900	16,700	46,460	775,882,000
20/11/2015	16,900	-0.20 ▼	-1.17	17,100	17,200	16,900	64,170	1,084,473,000
19/11/2015	17,100	-0.30 ▼	-1.72	17,400	17,400	17,000	39,200	670,320,000
18/11/2015	17,400	-0.20 ▼	-1.14	17,600	17,600	17,100	101,230	1,761,402,000
17/11/2015	17,600	-0.10 ▼	-0.56	17,700	17,700	17,000	89,730	1,579,248,000
16/11/2015	17,700	-0.50 ▼	-2.75	18,200	18,300	17,700	100,810	1,784,337,000
13/11/2015	18,200	0.70 ▲	4.00	17,400	18,200	17,400	64,650	1,176,630,000
12/11/2015	17,500	0.10 ▲	0.57	17,400	17,600	17,400	16,740	292,950,000
11/11/2015	17,400	-0.20 ▼	-1.14	17,700	17,700	17,400	80,360	1,398,264,000
10/11/2015	17,600	0.00 ■■	0.00	17,700	17,700	17,400	21,390	376,464,000
09/11/2015	17,600	-0.20 ▼	-1.12	17,900	17,900	17,500	54,670	962,192,000
06/11/2015	17,800	0.40 ▲	2.30	17,600	17,900	17,400	102,470	1,823,966,000
05/11/2015	17,400	0.00 ■■	0.00	17,500	17,500	17,300	35,430	616,482,000
04/11/2015	17,400	-0.40 ▼	-2.25	18,000	18,000	17,400	57,300	997,020,000
03/11/2015	17,800	0.50 ▲	2.89	17,500	17,800	17,400	123,670	2,201,326,000
02/11/2015	17,300	-0.40 ▼	-2.26	17,700	17,700	17,200	125,770	2,175,821,000
30/10/2015	17,700	0.00 ■■	0.00	18,000	18,000	17,700	77,670	1,374,759,000
29/10/2015	17,700	0.00 ■■	0.00	17,900	17,900	17,600	93,840	1,660,968,000
28/10/2015	17,700	0.10 ▲	0.57	17,800	18,300	17,700	412,370	7,298,949,000
27/10/2015	17,600	-0.20 ▼	-1.12	17,800	17,900	17,500	101,730	1,790,448,000
26/10/2015	17,800	0.60 ▲	3.49	17,200	18,100	17,200	128,720	2,291,216,000
23/10/2015	17,200	-0.10 ▼	-0.58	17,400	17,500	17,000	130,080	2,237,376,000
22/10/2015	17,300	0.40 ▲	2.37	16,900	17,500	16,600	132,790	2,297,267,000
21/10/2015	16,900	-0.60 ▼	-3.43	17,200	17,500	16,900	84,620	1,430,078,000
20/10/2015	17,500	-0.10 ▼	-0.57	17,900	17,900	17,300	83,730	1,465,275,000
19/10/2015	17,600	0.70 ▲	4.14	17,000	17,800	17,000	228,350	4,018,960,000
16/10/2015	16,900	0.70 ▲	4.32	16,300	17,100	16,300	356,030	6,016,907,000
15/10/2015	16,200	0.40 ▲	2.53	15,800	16,200	15,800	102,660	1,663,092,000
14/10/2015	15,800	-0.10 ▼	-0.63	15,700	15,900	15,700	10,520	166,216,000
13/10/2015	15,900	0.00 ■■	0.00	15,800	15,900	15,700	13,000	206,700,000
12/10/2015	15,900	0.00 ■■	0.00	16,000	16,000	15,800	31,610	502,599,000
09/10/2015	15,900	0.20 ▲	1.27	15,700	16,400	15,700	28,920	459,828,000
08/10/2015	15,700	-0.20 ▼	-1.26	15,700	15,900	15,700	36,060	566,142,000
07/10/2015	15,900	0.00 ■■	0.00	15,900	15,900	15,700	43,150	686,085,000
06/10/2015	15,900	0.00 ■■	0.00	16,100	16,100	15,800	57,890	920,451,000
05/10/2015	15,900	0.10 ▲	0.63	15,900	15,900	15,700	66,480	1,057,032,000
02/10/2015	15,800	-0.20 ▼	-1.25	16,000	16,000	15,800	27,740	438,292,000
01/10/2015	16,000	0.10 ▲	0.63	16,000	16,100	15,900	52,710	843,360,000
30/09/2015	15,900	0.00 ■■	0.00	16,100	16,100	15,600	25,660	407,994,000
29/09/2015	15,900	-0.10 ▼	-0.62	15,600	15,900	15,600	22,360	355,524,000
28/09/2015	16,000	-0.20 ▼	-1.23	16,000	16,100	15,600	51,150	818,400,000
25/09/2015	16,200	-0.20 ▼	-1.22	16,300	16,300	15,900	77,420	1,254,204,000
24/09/2015	16,400	0.40 ▲	2.50	16,300	17,100	16,000	27,370	448,868,000
23/09/2015	16,000	0.10 ▲	0.63	16,000	16,300	16,000	15,650	250,400,000
22/09/2015	15,900	0.20 ▲	1.27	15,900	15,900	15,800	23,350	371,265,000
21/09/2015	15,700	0.00 ■■	0.00	16,000	16,000	15,700	43,310	679,967,000
18/09/2015	15,700	-0.30 ▼	-1.88	15,800	15,800	15,700	11,890	186,673,000
17/09/2015	16,000	0.30 ▲	1.91	15,700	16,000	15,700	15,850	253,600,000
16/09/2015	15,700	-0.10 ▼	-0.63	16,000	16,000	15,600	67,870	1,065,559,000
15/09/2015	15,800	-0.70 ▼	-4.24	16,500	16,500	15,800	23,530	371,774,000
14/09/2015	16,500	0.30 ▲	1.85	15,700	16,500	15,700	15,940	263,010,000
11/09/2015	16,200	-1.00 ▼	-5.81	16,300	16,600	16,200	3,000	48,600,000
10/09/2015	17,200	-0.10 ▼	-0.58	16,500	17,200	16,200	24,850	427,420,000
09/09/2015	17,300	0.40 ▲	2.37	17,400	17,500	16,500	16,220	280,606,000
08/09/2015	16,900	1.10 ▲	6.96	16,900	16,900	16,800	4,750	80,275,000
07/09/2015	15,800	-1.00 ▼	-5.95	17,900	17,900	15,800	5,300	83,740,000
04/09/2015	16,800	0.70 ▲	4.35	16,100	17,200	16,100	35,760	600,768,000
03/09/2015	18,500	0.20 ▲	1.09	18,200	18,600	18,100	21,540	398,490,000
01/09/2015	18,300	-0.20 ▼	-1.08	18,800	18,800	18,300	9,850	180,255,000
31/08/2015	18,500	0.70 ▲	3.93	18,100	18,900	18,100	107,410	1,987,085,000
28/08/2015	17,800	0.00 ■■	0.00	17,800	17,800	17,700	27,410	487,898,000
27/08/2015	17,800	0.00 ■■	0.00	17,600	18,000	17,600	79,100	1,407,980,000
26/08/2015	17,800	0.00 ■■	0.00	18,000	18,000	17,500	43,490	774,122,000
25/08/2015	17,800	0.90 ▲	5.33	17,000	18,000	17,000	35,900	639,020,000
24/08/2015	16,900	-0.80 ▼	-4.52	17,800	17,800	16,900	37,160	628,004,000
21/08/2015	17,700	0.00 ■■	0.00	17,900	17,900	17,200	49,100	869,070,000
20/08/2015	17,700	-0.30 ▼	-1.67	17,800	18,000	17,600	48,750	862,875,000
19/08/2015	18,000	0.20 ▲	1.12	17,800	18,000	17,300	11,570	208,260,000
18/08/2015	17,800	1.00 ▲	5.95	16,900	17,900	16,900	33,280	592,384,000
17/08/2015	16,800	-0.20 ▼	-1.18	17,000	17,600	16,800	46,240	776,832,000
14/08/2015	17,000	0.30 ▲	1.80	16,800	17,200	16,600	53,480	909,160,000
13/08/2015	16,700	0.10 ▲	0.60	16,600	16,900	16,600	50,860	849,362,000
12/08/2015	16,600	-0.40 ▼	-2.35	16,500	16,900	16,500	123,230	2,045,618,000
11/08/2015	17,000	0.00 ■■	0.00	16,600	17,000	16,500	16,050	272,850,000
10/08/2015	17,000	0.30 ▲	1.80	17,000	17,000	16,600	10,460	177,820,000
07/08/2015	16,700	0.00 ■■	0.00	16,500	17,100	16,500	73,530	1,227,951,000
06/08/2015	16,700	0.00 ■■	0.00	16,500	17,000	16,500	44,590	744,653,000
05/08/2015	16,700	0.40 ▲	2.45	16,800	16,800	16,600	2,060	34,402,000
04/08/2015	16,300	-0.70 ▼	-4.12	16,400	17,000	16,300	69,800	1,137,740,000
03/08/2015	17,000	-0.10 ▼	-0.58	16,600	17,000	16,500	19,550	332,350,000
31/07/2015	17,100	0.50 ▲	3.01	16,600	17,100	16,600	26,450	452,295,000
30/07/2015	16,600	-0.40 ▼	-2.35	17,000	17,000	16,600	4,920	81,672,000
29/07/2015	17,000	0.20 ▲	1.19	16,800	17,000	16,800	7,960	135,320,000
28/07/2015	16,800	-0.20 ▼	-1.18	17,000	17,500	16,800	60,570	1,017,576,000
27/07/2015	17,000	0.00 ■■	0.00	17,000	17,000	16,900	7,820	132,940,000
24/07/2015	17,000	0.10 ▲	0.59	17,000	17,000	17,000	5,900	100,300,000
23/07/2015	16,900	0.00 ■■	0.00	17,300	17,300	16,900	38,700	654,030,000
22/07/2015	16,900	-0.50 ▼	-2.87	17,100	17,400	16,900	44,330	749,177,000
21/07/2015	17,400	0.00 ■■	0.00	17,400	17,500	17,100	15,820	275,268,000
20/07/2015	17,400	0.00 ■■	0.00	17,500	17,500	17,100	5,420	94,308,000
17/07/2015	17,400	0.30 ▲	1.75	17,200	17,600	17,200	32,840	571,416,000
16/07/2015	17,100	-0.60 ▼	-3.39	17,200	17,700	17,100	96,630	1,652,373,000
15/07/2015	17,700	-0.10 ▼	-0.56	17,500	17,700	17,300	19,280	341,256,000
14/07/2015	17,800	0.00 ■■	0.00	17,600	18,200	17,600	27,200	484,160,000
13/07/2015	17,800	-0.60 ▼	-3.26	18,000	18,300	17,500	7,840	139,552,000
10/07/2015	18,400	0.40 ▲	2.22	18,000	18,400	17,800	27,040	497,536,000
09/07/2015	18,000	0.00 ■■	0.00	18,500	18,500	17,800	24,650	443,700,000
08/07/2015	18,000	0.00 ■■	0.00	18,000	18,000	17,500	76,500	1,377,000,000
07/07/2015	18,000	0.20 ▲	1.12	17,700	18,300	17,700	70,420	1,267,560,000
06/07/2015	17,800	-0.20 ▼	-1.11	18,100	18,200	17,700	129,780	2,310,084,000
03/07/2015	18,000	-0.30 ▼	-1.64	18,400	18,800	18,000	178,060	3,205,080,000
02/07/2015	18,300	-0.40 ▼	-2.14	18,500	18,800	18,300	28,570	522,831,000
01/07/2015	18,700	-0.30 ▼	-1.58	19,000	19,000	18,100	96,420	1,803,054,000
30/06/2015	19,000	0.00 ■■	0.00	19,000	19,100	18,900	21,570	409,830,000
29/06/2015	19,000	0.30 ▲	1.60	18,500	19,000	18,500	7,110	135,090,000
26/06/2015	18,700	0.10 ▲	0.54	19,000	19,100	18,400	32,740	612,238,000
25/06/2015	18,600	-0.70 ▼	-3.63	19,000	19,700	18,600	25,750	478,950,000
24/06/2015	19,300	0.40 ▲	2.12	18,600	19,500	18,500	101,960	1,967,828,000
23/06/2015	18,900	0.70 ▲	3.85	18,000	18,900	18,000	57,990	1,096,011,000
22/06/2015	18,200	0.50 ▲	2.82	17,800	18,200	17,700	32,580	592,956,000
19/06/2015	17,700	0.00 ■■	0.00	17,600	18,400	17,600	12,160	215,232,000
18/06/2015	17,700	-0.30 ▼	-1.67	18,100	18,300	17,700	16,530	292,581,000
17/06/2015	18,000	0.60 ▲	3.45	17,300	18,400	17,300	33,120	596,160,000
16/06/2015	17,400	-0.30 ▼	-1.69	17,800	17,800	17,400	22,620	393,588,000
15/06/2015	17,700	0.00 ■■	0.00	17,700	18,200	17,500	44,960	795,792,000
12/06/2015	17,700	0.70 ▲	4.12	17,000	17,800	16,700	77,330	1,368,741,000
11/06/2015	17,000	-0.10 ▼	-0.58	17,000	17,100	16,700	16,310	277,270,000
10/06/2015	17,100	-0.10 ▼	-0.58	16,800	17,200	16,800	6,500	111,150,000
09/06/2015	17,200	0.30 ▲	1.78	17,000	17,300	16,800	31,620	543,864,000
08/06/2015	16,900	0.00 ■■	0.00	16,900	17,400	16,500	80,790	1,365,351,000
05/06/2015	16,900	-0.50 ▼	-2.87	17,600	17,600	16,700	160,280	2,708,732,000
04/06/2015	17,400	-0.40 ▼	-2.25	17,700	17,800	17,000	85,640	1,490,136,000
03/06/2015	17,800	0.40 ▲	2.30	17,300	17,800	17,000	99,170	1,765,226,000
02/06/2015	17,400	0.00 ■■	0.00	18,200	18,200	17,300	168,310	2,928,594,000
01/06/2015	17,400	0.60 ▲	3.57	17,000	17,400	16,700	162,930	2,834,982,000
29/05/2015	16,800	0.50 ▲	3.07	15,900	16,800	15,900	82,180	1,380,624,000
28/05/2015	16,300	0.40 ▲	2.52	16,400	16,500	16,000	63,830	1,040,429,000
27/05/2015	15,900	0.50 ▲	3.25	15,400	16,200	15,400	116,820	1,857,438,000
26/05/2015	15,400	1.00 ▲	6.94	14,600	15,400	14,600	251,560	3,874,024,000
25/05/2015	14,400	0.50 ▲	3.60	13,900	14,400	13,700	105,910	1,525,104,000
22/05/2015	13,900	0.50 ▲	3.73	13,500	13,900	13,500	52,980	736,422,000
21/05/2015	13,400	-0.30 ▼	-2.19	13,700	13,700	13,400	26,590	356,306,000
20/05/2015	13,700	0.10 ▲	0.74	13,600	13,700	13,500	14,640	200,568,000
19/05/2015	13,600	0.30 ▲	2.26	13,400	13,600	13,400	24,940	339,184,000
18/05/2015	13,300	0.20 ▲	1.53	13,000	13,500	13,000	88,520	1,177,316,000
15/05/2015	13,100	-0.30 ▼	-2.24	13,200	13,300	13,100	62,410	817,571,000
14/05/2015	13,400	0.30 ▲	2.29	13,200	13,400	13,200	9,280	124,352,000
13/05/2015	13,100	-0.20 ▼	-1.50	13,100	13,300	13,000	94,090	1,232,579,000
12/05/2015	13,300	-0.10 ▼	-0.75	13,300	13,300	13,200	42,200	561,260,000
11/05/2015	13,400	-0.30 ▼	-2.19	13,500	13,700	13,400	21,500	288,100,000
08/05/2015	13,700	0.00 ■■	0.00	13,800	13,800	13,500	31,040	425,248,000
07/05/2015	13,700	0.50 ▲	3.79	13,200	13,700	13,100	148,600	2,035,820,000
06/05/2015	13,200	0.20 ▲	1.54	13,000	13,300	13,000	17,390	229,548,000
05/05/2015	13,000	-0.30 ▼	-2.26	12,800	13,300	12,800	34,210	444,730,000
04/05/2015	13,300	-0.10 ▼	-0.75	13,400	13,400	12,900	312,880	4,161,304,000
27/04/2015	13,400	0.30 ▲	2.29	13,200	13,500	13,100	38,650	517,910,000
24/04/2015	13,100	-0.20 ▼	-1.50	13,100	13,500	13,100	3,880	50,828,000
23/04/2015	13,300	0.20 ▲	1.53	13,100	13,300	13,000	55,320	735,756,000
22/04/2015	13,100	-0.30 ▼	-2.24	13,200	13,500	13,100	68,890	902,459,000
21/04/2015	13,400	-0.10 ▼	-0.74	13,600	13,600	13,300	94,850	1,270,990,000
20/04/2015	13,500	-0.10 ▼	-0.74	13,600	13,600	13,400	38,200	515,700,000
17/04/2015	13,600	0.20 ▲	1.49	13,400	13,600	13,400	66,540	904,944,000
16/04/2015	13,400	0.00 ■■	0.00	13,300	13,400	13,200	36,950	495,130,000
15/04/2015	13,400	0.20 ▲	1.52	12,900	13,400	12,900	218,090	2,922,406,000
14/04/2015	13,200	0.10 ▲	0.76	13,400	13,400	13,100	54,670	721,644,000
13/04/2015	13,100	0.20 ▲	1.55	12,900	13,200	12,900	105,780	1,385,718,000
10/04/2015	12,900	-0.40 ▼	-3.01	13,400	13,400	12,900	38,490	496,521,000
09/04/2015	13,300	-0.10 ▼	-0.75	13,200	13,400	12,900	79,230	1,053,759,000
08/04/2015	13,400	0.00 ■■	0.00	13,500	13,500	13,300	14,480	194,032,000
07/04/2015	13,400	0.10 ▲	0.75	13,300	13,500	13,200	70,390	943,226,000
06/04/2015	13,300	0.40 ▲	3.10	12,900	13,500	12,900	240,930	3,204,369,000
03/04/2015	12,900	-0.10 ▼	-0.77	13,000	13,000	12,800	34,170	440,793,000
02/04/2015	13,000	0.40 ▲	3.17	12,700	13,000	12,400	56,980	740,740,000
01/04/2015	12,600	-0.20 ▼	-1.56	12,600	12,800	12,400	49,470	623,322,000
31/03/2015	12,800	0.00 ■■	0.00	12,900	12,900	12,600	29,730	380,544,000
30/03/2015	12,800	0.40 ▲	3.23	12,400	13,100	12,400	232,160	2,971,648,000
27/03/2015	12,400	-0.20 ▼	-1.59	12,700	12,800	12,400	75,540	936,696,000
26/03/2015	12,600	-0.10 ▼	-0.79	12,600	12,800	12,600	11,790	148,554,000
25/03/2015	12,700	0.20 ▲	1.60	12,900	12,900	12,600	85,580	1,086,866,000
24/03/2015	12,500	0.30 ▲	2.46	12,200	12,700	12,200	265,580	3,319,750,000
23/03/2015	12,200	-0.50 ▼	-3.94	12,500	12,700	12,200	121,830	1,486,326,000
20/03/2015	12,700	0.10 ▲	0.79	12,100	12,700	12,000	66,200	840,740,000
19/03/2015	12,600	-0.40 ▼	-3.08	13,000	13,000	12,500	45,250	570,150,000
18/03/2015	13,000	0.20 ▲	1.56	12,500	13,000	12,400	69,150	898,950,000
17/03/2015	12,800	0.20 ▲	1.59	12,400	13,000	12,400	101,970	1,305,216,000
16/03/2015	12,600	-0.50 ▼	-3.82	12,700	13,000	12,500	84,130	1,060,038,000
13/03/2015	13,100	0.30 ▲	2.34	13,300	13,300	12,800	88,220	1,155,682,000
12/03/2015	12,800	0.80 ▲	6.67	12,400	12,800	12,300	246,220	3,151,616,000
11/03/2015	12,000	-0.10 ▼	-0.83	12,100	12,100	11,900	40,080	480,960,000
10/03/2015	12,100	0.20 ▲	1.68	11,900	12,300	11,900	91,840	1,111,264,000
09/03/2015	11,900	0.00 ■■	0.00	12,000	12,300	11,900	129,020	1,535,338,000
06/03/2015	11,900	0.50 ▲	4.39	11,500	12,000	11,400	142,940	1,700,986,000
05/03/2015	11,400	0.00 ■■	0.00	11,400	11,500	11,200	163,430	1,863,102,000
04/03/2015	11,400	-0.10 ▼	-0.87	11,500	11,500	11,200	72,140	822,396,000
03/03/2015	11,500	0.10 ▲	0.88	11,400	12,000	11,400	57,080	656,420,000
02/03/2015	11,400	0.20 ▲	1.79	11,100	11,400	11,000	179,420	2,045,388,000
27/02/2015	11,200	-0.10 ▼	-0.88	11,200	11,200	11,000	56,840	636,608,000
26/02/2015	11,300	0.20 ▲	1.80	11,100	11,400	11,000	75,620	854,506,000
25/02/2015	11,100	-0.20 ▼	-1.77	11,300	11,300	11,000	43,970	488,067,000
24/02/2015	11,300	0.10 ▲	0.89	11,200	11,400	11,100	48,460	547,598,000
13/02/2015	11,200	0.60 ▲	5.66	10,600	11,200	10,600	113,650	1,272,880,000
12/02/2015	10,600	-0.10 ▼	-0.93	10,600	10,600	10,600	2,050	21,730,000
11/02/2015	10,700	0.10 ▲	0.94	10,600	10,700	10,500	16,530	176,871,000
10/02/2015	10,600	0.30 ▲	2.91	10,200	10,600	10,200	50,000	530,000,000
09/02/2015	10,300	0.00 ■■	0.00	10,200	10,300	10,200	42,310	435,793,000
06/02/2015	10,300	0.00 ■■	0.00	10,300	10,300	10,200	43,430	447,329,000
05/02/2015	10,300	-0.10 ▼	-0.96	10,300	10,400	10,300	46,750	481,525,000
04/02/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,200	14,400	149,760,000
03/02/2015	10,400	0.20 ▲	1.96	10,200	10,400	10,200	51,980	540,592,000
02/02/2015	10,200	0.00 ■■	0.00	10,200	10,200	10,100	39,780	405,756,000
30/01/2015	10,200	-0.30 ▼	-2.86	10,400	10,400	10,200	132,510	1,351,602,000
29/01/2015	10,500	-0.10 ▼	-0.94	10,500	10,500	10,400	77,100	809,550,000
28/01/2015	10,600	-0.10 ▼	-0.93	10,800	10,800	10,400	56,900	603,140,000
27/01/2015	10,700	0.50 ▲	4.90	10,200	10,900	10,200	350,310	3,748,317,000
26/01/2015	10,200	0.10 ▲	0.99	10,100	10,200	10,000	151,570	1,546,014,000
23/01/2015	10,100	0.10 ▲	1.00	10,000	10,300	10,000	118,980	1,201,698,000
22/01/2015	10,000	0.00 ■■	0.00	10,300	10,300	10,000	110,960	1,109,600,000
21/01/2015	10,000	0.40 ▲	4.17	9,900	10,200	9,900	276,040	2,760,400,000
20/01/2015	9,600	0.60 ▲	6.67	9,300	9,600	9,200	287,510	2,760,096,000
19/01/2015	9,000	-0.40 ▼	-4.26	9,300	9,300	9,000	4,460	40,140,000
16/01/2015	9,400	0.00 ■■	0.00	9,300	9,400	9,200	55,900	525,460,000
15/01/2015	9,400	0.10 ▲	1.08	9,200	9,500	9,200	70,110	659,034,000
14/01/2015	9,300	0.00 ■■	0.00	9,400	9,400	9,200	44,010	409,293,000
13/01/2015	9,300	0.10 ▲	1.09	9,300	9,500	9,300	30,300	281,790,000
12/01/2015	9,200	-0.20 ▼	-2.13	9,300	9,300	9,200	9,180	84,456,000
09/01/2015	9,400	0.00 ■■	0.00	9,200	9,400	9,000	34,020	319,788,000
08/01/2015	9,400	-0.10 ▼	-1.05	9,400	9,400	9,200	4,020	37,788,000
07/01/2015	9,500	0.00 ■■	0.00	9,400	9,500	9,400	19,300	183,350,000
06/01/2015	9,500	0.20 ▲	2.15	9,500	9,500	9,200	14,560	138,320,000
05/01/2015	9,300	0.00 ■■	0.00	9,300	9,400	9,300	80,690	750,417,000
31/12/2014	9,300	0.60 ▲	6.90	9,000	9,300	9,000	149,980	1,394,814,000
30/12/2014	8,700	-0.20 ▼	-2.25	8,900	9,000	8,700	21,780	189,486,000
29/12/2014	8,900	0.00 ■■	0.00	9,000	9,200	8,900	48,370	430,493,000
26/12/2014	8,900	-0.10 ▼	-1.11	8,800	8,900	8,800	55,770	496,353,000
25/12/2014	9,000	0.00 ■■	0.00	9,000	9,200	8,700	12,170	109,530,000
24/12/2014	9,000	0.00 ■■	0.00	8,800	9,000	8,800	18,350	165,150,000
23/12/2014	9,000	0.00 ■■	0.00	9,000	9,000	8,400	9,270	83,430,000
22/12/2014	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	1,310	11,790,000
19/12/2014	9,100	-0.10 ▼	-1.09	8,900	9,100	8,600	41,960	381,836,000
18/12/2014	9,200	0.20 ▲	2.22	9,000	9,200	9,000	4,350	40,020,000
17/12/2014	9,000	-0.10 ▼	-1.10	9,100	9,100	8,600	80,660	725,940,000
16/12/2014	9,100	-0.20 ▼	-2.15	9,000	9,100	8,900	35,210	320,411,000
15/12/2014	9,300	0.00 ■■	0.00	9,400	9,400	9,000	34,250	318,525,000
12/12/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,000	42,120	391,716,000
11/12/2014	9,300	0.10 ▲	1.09	9,300	9,300	9,300	4,660	43,338,000
10/12/2014	9,200	-0.10 ▼	-1.08	8,700	9,400	8,700	19,860	182,712,000
09/12/2014	9,300	-0.60 ▼	-6.06	9,700	9,700	9,300	99,280	923,304,000
08/12/2014	9,900	0.10 ▲	1.02	9,900	9,900	9,700	34,650	343,035,000
05/12/2014	9,800	-0.10 ▼	-1.01	9,800	10,000	9,700	55,200	540,960,000
04/12/2014	9,900	0.10 ▲	1.02	9,800	10,300	9,800	286,280	2,834,172,000
03/12/2014	9,800	0.20 ▲	2.08	9,700	9,800	9,600	120,030	1,176,294,000
02/12/2014	9,600	0.20 ▲	2.13	9,500	9,700	9,100	171,460	1,646,016,000
01/12/2014	9,400	0.30 ▲	3.30	9,200	9,600	9,100	106,020	996,588,000
28/11/2014	9,100	0.30 ▲	3.41	8,900	9,300	8,900	93,640	852,124,000
27/11/2014	8,800	0.00 ■■	0.00	8,700	8,800	8,600	76,200	670,560,000
26/11/2014	8,800	0.10 ▲	1.15	8,900	9,000	8,600	126,990	1,117,512,000
25/11/2014	8,700	-0.20 ▼	-2.25	8,800	8,900	8,600	177,890	1,547,643,000
24/11/2014	8,900	-0.30 ▼	-3.26	9,200	9,200	8,700	185,950	1,654,955,000
21/11/2014	9,200	-0.40 ▼	-4.17	9,400	9,500	9,200	249,100	2,291,720,000
20/11/2014	9,600	0.10 ▲	1.05	9,300	9,700	9,300	78,430	752,928,000
19/11/2014	9,500	-0.30 ▼	-3.06	9,600	9,700	9,200	160,080	1,520,760,000
18/11/2014	9,800	0.00 ■■	0.00	9,600	9,800	9,600	102,630	1,005,774,000
17/11/2014	9,800	-0.10 ▼	-1.01	10,000	10,100	9,600	97,580	956,284,000
14/11/2014	9,900	-0.30 ▼	-2.94	9,600	10,300	9,500	242,970	2,405,403,000
13/11/2014	10,200	0.60 ▲	6.25	9,600	10,200	9,600	936,770	9,555,054,000
12/11/2014	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	36,010	345,696,000
11/11/2014	9,700	0.20 ▲	2.11	9,500	9,700	9,500	122,660	1,189,802,000
10/11/2014	9,500	0.10 ▲	1.06	9,700	9,700	9,500	85,740	814,530,000
07/11/2014	9,400	-0.30 ▼	-3.09	9,500	9,600	9,300	332,520	3,125,688,000
06/11/2014	9,700	-0.20 ▼	-2.02	9,900	9,900	9,700	90,350	876,395,000
05/11/2014	9,900	0.10 ▲	1.02	10,000	10,000	9,700	60,070	594,693,000
04/11/2014	9,800	-0.10 ▼	-1.01	9,800	10,000	9,600	45,540	446,292,000
03/11/2014	9,900	-0.30 ▼	-2.94	10,200	10,200	9,500	242,140	2,397,186,000
31/10/2014	10,200	-0.10 ▼	-0.97	10,200	10,300	10,000	90,210	920,142,000
30/10/2014	10,300	0.00 ■■	0.00	10,500	10,500	10,000	32,000	329,600,000
29/10/2014	10,300	0.40 ▲	4.04	10,000	10,500	9,900	58,040	597,812,000
28/10/2014	9,900	0.00 ■■	0.00	9,900	10,000	9,500	29,570	292,743,000
27/10/2014	9,900	-0.60 ▼	-5.71	10,300	10,300	9,900	125,920	1,246,608,000
24/10/2014	10,500	-0.10 ▼	-0.94	10,500	10,500	10,400	6,040	63,420,000
23/10/2014	10,600	0.10 ▲	0.95	10,600	10,600	10,300	42,520	450,712,000
22/10/2014	10,500	0.00 ■■	0.00	10,600	10,600	10,400	74,140	778,470,000
21/10/2014	10,500	0.00 ■■	0.00	10,300	10,500	10,300	38,870	408,135,000
20/10/2014	10,500	-0.10 ▼	-0.94	10,600	10,600	10,300	82,230	863,415,000
17/10/2014	10,600	0.30 ▲	2.91	10,100	10,600	10,100	95,550	1,012,830,000
16/10/2014	10,300	-0.70 ▼	-6.36	10,500	11,000	10,300	260,750	2,685,725,000
15/10/2014	11,000	0.30 ▲	2.80	10,900	11,000	10,100	87,960	967,560,000
14/10/2014	10,700	-0.70 ▼	-6.14	11,400	11,400	10,700	299,400	3,203,580,000
13/10/2014	11,400	-0.10 ▼	-0.87	11,500	11,500	11,000	103,240	1,176,936,000
10/10/2014	11,500	0.10 ▲	0.88	11,400	12,000	11,300	210,120	2,416,380,000
09/10/2014	11,400	0.70 ▲	6.54	11,000	11,400	11,000	519,500	5,922,300,000
08/10/2014	10,700	-0.50 ▼	-4.46	11,200	11,200	10,500	135,570	1,450,599,000
07/10/2014	11,200	0.20 ▲	1.82	11,100	11,300	10,600	284,720	3,188,864,000
06/10/2014	11,000	-0.30 ▼	-2.65	11,300	11,600	10,900	297,690	3,274,590,000
03/10/2014	11,300	-0.10 ▼	-0.88	12,000	12,000	10,700	199,640	2,255,932,000
02/10/2014	11,400	-0.30 ▼	-2.56	11,900	11,900	11,100	161,680	1,843,152,000
01/10/2014	11,700	0.20 ▲	1.74	12,300	12,300	11,600	87,490	1,023,633,000
30/09/2014	11,500	0.70 ▲	6.48	10,800	11,500	10,800	346,040	3,979,460,000
29/09/2014	10,800	-0.60 ▼	-5.26	11,400	11,400	10,800	138,200	1,492,560,000
26/09/2014	11,400	0.70 ▲	6.54	11,000	11,400	11,000	344,980	3,932,772,000
25/09/2014	10,700	0.70 ▲	7.00	10,200	10,700	10,000	284,850	3,047,895,000
24/09/2014	10,000	0.40 ▲	4.17	9,700	10,100	9,700	245,200	2,452,000,000
23/09/2014	9,600	0.60 ▲	6.67	9,000	9,600	9,000	501,100	4,810,560,000
22/09/2014	9,000	0.10 ▲	1.12	9,000	9,100	8,800	141,680	1,275,120,000
19/09/2014	8,900	-0.10 ▼	-1.11	8,700	9,000	8,500	124,670	1,109,563,000
18/09/2014	9,000	0.00 ■■	0.00	9,100	9,100	8,800	197,920	1,781,280,000
17/09/2014	9,000	0.50 ▲	5.88	8,600	9,000	8,600	562,000	5,058,000,000
16/09/2014	8,500	0.50 ▲	6.25	8,200	8,500	8,100	248,430	2,111,655,000
15/09/2014	8,000	0.10 ▲	1.27	8,000	8,000	7,600	355,140	2,841,120,000
12/09/2014	7,900	-0.20 ▼	-2.47	8,100	8,100	7,900	82,550	652,145,000
11/09/2014	8,100	0.00 ■■	0.00	8,100	8,100	7,900	135,100	1,094,310,000
10/09/2014	8,100	0.10 ▲	1.25	8,000	8,100	7,900	53,980	437,238,000
09/09/2014	8,000	-0.10 ▼	-1.23	8,100	8,200	7,900	186,010	1,488,080,000
08/09/2014	8,100	0.00 ■■	0.00	8,000	8,100	8,000	76,880	622,728,000
05/09/2014	8,100	0.00 ■■	0.00	8,000	8,100	8,000	41,470	335,907,000
04/09/2014	8,100	0.00 ■■	0.00	8,200	8,200	8,000	68,500	554,850,000
03/09/2014	8,100	0.00 ■■	0.00	8,000	8,100	8,000	143,990	1,166,319,000
29/08/2014	8,100	0.00 ■■	0.00	8,100	8,100	7,900	64,680	523,908,000
28/08/2014	8,100	0.00 ■■	0.00	7,900	8,200	7,900	84,840	687,204,000
27/08/2014	8,100	0.00 ■■	0.00	8,000	8,100	7,900	171,600	1,389,960,000
26/08/2014	8,100	0.10 ▲	1.25	8,100	8,100	7,900	76,610	620,541,000
25/08/2014	8,000	0.50 ▲	6.67	7,600	8,000	7,600	423,100	3,384,800,000
22/08/2014	7,500	0.00 ■■	0.00	7,500	7,700	7,200	336,100	2,520,750,000
21/08/2014	7,500	0.00 ■■	0.00	7,500	7,600	7,400	69,990	524,925,000
20/08/2014	7,500	0.00 ■■	0.00	7,300	7,600	7,300	148,510	1,113,825,000
19/08/2014	7,500	0.40 ▲	5.63	7,100	7,500	7,100	117,000	877,500,000
18/08/2014	7,100	0.00 ■■	0.00	7,100	7,200	7,000	184,770	1,311,867,000
15/08/2014	7,100	-0.40 ▼	-5.33	7,200	7,300	7,000	327,830	2,327,593,000
14/08/2014	7,500	0.00 ■■	0.00	7,500	7,600	7,400	93,090	698,175,000
13/08/2014	7,500	-0.20 ▼	-2.60	7,500	7,700	7,400	193,040	1,447,800,000
12/08/2014	7,700	0.10 ▲	1.32	7,500	7,700	7,500	280,850	2,162,545,000
11/08/2014	7,600	0.00 ■■	0.00	7,800	7,800	7,400	150,760	1,145,776,000
08/08/2014	7,600	0.10 ▲	1.33	7,500	7,700	7,500	239,320	1,818,832,000
07/08/2014	7,500	0.40 ▲	5.63	7,100	7,500	7,100	413,840	3,103,800,000
06/08/2014	7,100	0.00 ■■	0.00	7,200	7,200	7,100	101,830	722,993,000
05/08/2014	7,100	0.00 ■■	0.00	7,200	7,200	7,100	168,390	1,195,569,000
04/08/2014	7,100	0.30 ▲	4.41	6,800	7,200	6,800	263,850	1,873,335,000
01/08/2014	6,800	0.20 ▲	3.03	6,600	6,800	6,600	64,970	441,796,000
31/07/2014	6,600	0.10 ▲	1.54	6,500	6,700	6,500	39,390	259,974,000
30/07/2014	6,500	0.00 ■■	0.00	6,400	6,600	6,400	5,990	38,935,000
29/07/2014	6,500	0.10 ▲	1.56	6,400	6,500	6,400	4,620	30,030,000
28/07/2014	6,400	-0.30 ▼	-4.48	6,700	6,800	6,400	175,890	1,125,696,000
25/07/2014	6,700	-0.10 ▼	-1.47	6,900	7,000	6,700	166,890	1,118,163,000
24/07/2014	6,800	-0.10 ▼	-1.45	7,000	7,000	6,800	18,730	127,364,000
23/07/2014	6,900	0.10 ▲	1.47	6,900	6,900	6,800	52,200	360,180,000
22/07/2014	6,800	0.00 ■■	0.00	6,900	6,900	6,800	108,060	734,808,000
21/07/2014	6,800	-0.10 ▼	-1.45	6,900	7,200	6,800	132,440	900,592,000
18/07/2014	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	224,270	1,547,463,000
17/07/2014	7,000	-0.10 ▼	-1.41	7,200	7,200	7,000	157,780	1,104,460,000
16/07/2014	7,100	0.00 ■■	0.00	7,300	7,300	7,100	118,210	839,291,000
15/07/2014	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	292,630	2,077,673,000
14/07/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,100	48,440	348,768,000
11/07/2014	7,200	0.00 ■■	0.00	7,300	7,400	7,000	178,950	1,288,440,000
10/07/2014	7,200	0.10 ▲	1.41	7,100	7,400	7,100	493,790	3,555,288,000
09/07/2014	7,100	-0.20 ▼	-2.74	7,300	7,300	7,100	172,370	1,223,827,000
08/07/2014	7,300	-0.10 ▼	-1.35	7,400	7,400	7,100	161,310	1,177,563,000
07/07/2014	7,400	0.00 ■■	0.00	7,600	7,600	7,300	76,220	564,028,000
04/07/2014	7,400	0.40 ▲	5.71	7,200	7,400	7,000	1,414,760	10,469,224,000
03/07/2014	7,000	0.10 ▲	1.45	6,900	7,100	6,900	291,940	2,043,580,000
02/07/2014	6,900	0.00 ■■	0.00	6,900	7,000	6,800	155,190	1,070,811,000
01/07/2014	6,900	0.10 ▲	1.47	6,800	6,900	6,800	38,750	267,375,000
30/06/2014	6,800	0.00 ■■	0.00	6,900	7,000	6,800	40,490	275,332,000
27/06/2014	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	13,820	93,976,000
26/06/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,800	39,860	275,034,000
25/06/2014	6,900	0.00 ■■	0.00	6,900	7,000	6,700	130,780	902,382,000
24/06/2014	6,900	0.10 ▲	1.47	6,900	6,900	6,700	67,230	463,887,000
23/06/2014	6,800	-0.10 ▼	-1.45	7,000	7,000	6,800	29,150	198,220,000
20/06/2014	6,900	0.10 ▲	1.47	6,900	7,100	6,900	92,910	641,079,000
19/06/2014	6,800	-0.10 ▼	-1.45	6,600	6,900	6,600	62,210	423,028,000
18/06/2014	6,900	0.20 ▲	2.99	6,700	7,000	6,600	121,290	836,901,000
17/06/2014	6,700	0.10 ▲	1.52	6,600	6,700	6,500	37,290	249,843,000
16/06/2014	6,600	-0.10 ▼	-1.49	6,600	6,600	6,500	31,190	205,854,000
13/06/2014	6,700	0.10 ▲	1.52	6,600	6,700	6,500	35,450	237,515,000
12/06/2014	6,600	-0.10 ▼	-1.49	6,500	6,700	6,500	25,250	166,650,000
11/06/2014	6,700	0.10 ▲	1.52	6,400	6,700	6,400	31,910	213,797,000
10/06/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,400	80,270	529,782,000
09/06/2014	6,600	-0.10 ▼	-1.49	6,800	6,800	6,500	38,220	252,252,000
06/06/2014	6,700	0.10 ▲	1.52	6,600	6,700	6,500	10,940	73,298,000
05/06/2014	6,600	0.20 ▲	3.12	6,500	6,600	6,500	20,360	134,376,000
04/06/2014	6,400	-0.20 ▼	-3.03	6,500	6,500	6,400	194,720	1,246,208,000
03/06/2014	6,600	0.20 ▲	3.12	6,400	6,600	6,400	67,090	442,794,000
02/06/2014	6,400	-0.30 ▼	-4.48	6,700	6,700	6,400	101,810	651,584,000
30/05/2014	6,700	0.00 ■■	0.00	6,600	6,700	6,600	46,410	310,947,000
29/05/2014	6,700	-0.10 ▼	-1.47	6,700	6,800	6,600	181,700	1,217,390,000
28/05/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,700	79,040	537,472,000
27/05/2014	6,800	0.10 ▲	1.49	6,800	6,900	6,500	90,200	613,360,000
26/05/2014	6,700	0.40 ▲	6.35	6,300	6,700	6,300	150,920	1,011,164,000
23/05/2014	6,300	0.10 ▲	1.61	6,300	6,500	6,300	73,530	463,239,000
22/05/2014	6,200	-0.10 ▼	-1.59	6,300	6,500	6,200	154,890	960,318,000
21/05/2014	6,300	0.30 ▲	5.00	6,100	6,300	5,800	103,830	654,129,000
20/05/2014	6,000	0.30 ▲	5.26	5,700	6,000	5,600	114,830	688,980,000
19/05/2014	5,700	0.10 ▲	1.79	5,800	5,800	5,600	95,720	545,604,000
16/05/2014	5,600	0.30 ▲	5.66	5,500	5,600	5,400	26,240	146,944,000
15/05/2014	5,300	-0.30 ▼	-5.36	5,500	5,800	5,300	83,280	441,384,000
14/05/2014	5,600	0.20 ▲	3.70	5,400	5,600	5,400	122,800	687,680,000
13/05/2014	5,400	-0.30 ▼	-5.26	5,700	5,800	5,400	135,520	731,808,000
12/05/2014	5,700	-0.40 ▼	-6.56	6,100	6,100	5,700	110,230	628,311,000
09/05/2014	6,100	0.20 ▲	3.39	5,900	6,200	5,900	191,830	1,170,163,000
08/05/2014	5,900	-0.40 ▼	-6.35	6,200	6,200	5,900	298,190	1,759,321,000
07/05/2014	6,300	0.00 ■■	0.00	6,600	6,600	6,200	46,160	290,808,000
06/05/2014	6,300	-0.20 ▼	-3.08	6,500	6,500	6,100	138,040	869,652,000
05/05/2014	6,500	-0.40 ▼	-5.80	6,800	6,800	6,500	164,040	1,066,260,000
29/04/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,700	50,070	345,483,000
28/04/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,700	61,780	426,282,000
25/04/2014	6,900	0.00 ■■	0.00	7,000	7,000	6,800	12,320	85,008,000
24/04/2014	6,900	0.10 ▲	1.47	6,800	6,900	6,800	61,050	421,245,000
23/04/2014	6,800	-0.20 ▼	-2.86	6,900	7,000	6,800	23,790	161,772,000
22/04/2014	7,000	0.20 ▲	2.94	6,700	7,000	6,700	100,240	701,680,000
21/04/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,700	99,190	674,492,000
18/04/2014	6,800	-0.30 ▼	-4.23	7,100	7,100	6,700	87,150	592,620,000
17/04/2014	7,100	0.20 ▲	2.90	6,900	7,200	6,900	95,370	677,127,000
16/04/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,700	215,970	1,490,193,000
15/04/2014	6,900	-0.40 ▼	-5.48	7,200	7,300	6,900	172,300	1,188,870,000
14/04/2014	7,300	-0.10 ▼	-1.35	7,200	7,300	7,000	236,100	1,723,530,000
11/04/2014	7,400	0.00 ■■	0.00	7,400	7,500	7,200	80,850	598,290,000
10/04/2014	7,400	0.00 ■■	0.00	7,500	7,500	7,300	93,780	693,972,000
08/04/2014	7,400	0.00 ■■	0.00	7,200	7,500	7,200	133,290	986,346,000
07/04/2014	7,400	0.00 ■■	0.00	7,100	7,500	7,100	59,900	443,260,000
04/04/2014	7,400	-0.10 ▼	-1.33	7,600	7,600	7,300	39,760	294,224,000
03/04/2014	7,500	0.40 ▲	5.63	7,400	7,500	7,200	150,900	1,131,750,000
02/04/2014	7,100	-0.30 ▼	-4.05	7,200	7,400	6,900	324,920	2,306,932,000
01/04/2014	7,400	-0.40 ▼	-5.13	7,600	7,600	7,300	245,540	1,816,996,000
31/03/2014	7,800	-0.10 ▼	-1.27	7,800	7,900	7,600	117,970	920,166,000
28/03/2014	7,900	0.10 ▲	1.28	7,800	7,900	7,700	134,660	1,063,814,000
27/03/2014	7,800	0.00 ■■	0.00	7,700	7,900	7,500	202,730	1,581,294,000
26/03/2014	7,800	-0.40 ▼	-4.88	8,200	8,300	7,700	632,030	4,929,834,000
25/03/2014	8,200	-0.40 ▼	-4.65	8,500	8,600	8,200	728,480	5,973,536,000
24/03/2014	8,600	0.30 ▲	3.61	8,500	8,700	8,400	472,960	4,067,456,000
21/03/2014	8,300	0.30 ▲	3.75	8,000	8,400	7,900	587,600	4,877,080,000
20/03/2014	8,000	0.00 ■■	0.00	8,100	8,200	7,900	481,410	3,851,280,000
19/03/2014	8,000	0.10 ▲	1.27	7,900	8,000	7,800	661,140	5,289,120,000
18/03/2014	7,900	-0.10 ▼	-1.25	7,900	8,000	7,800	548,680	4,334,572,000
17/03/2014	8,000	0.00 ■■	0.00	8,100	8,100	7,900	605,240	4,841,920,000
14/03/2014	8,000	0.30 ▲	3.90	7,900	8,100	7,700	600,910	4,807,280,000
13/03/2014	7,700	-0.20 ▼	-2.53	7,800	7,900	7,600	644,980	4,966,346,000
12/03/2014	7,900	-0.20 ▼	-2.47	8,000	8,200	7,900	797,080	6,296,932,000
11/03/2014	8,100	0.10 ▲	1.25	8,200	8,200	7,800	895,650	7,254,765,000
10/03/2014	8,000	0.50 ▲	6.67	7,500	8,000	7,500	1,599,810	12,798,480,000
07/03/2014	7,500	0.00 ■■	0.00	7,500	7,600	7,400	559,660	4,197,450,000
06/03/2014	7,500	0.10 ▲	1.35	7,400	7,500	7,300	480,620	3,604,650,000
05/03/2014	7,400	0.40 ▲	5.71	7,000	7,400	7,000	511,930	3,788,282,000
04/03/2014	7,000	0.00 ■■	0.00	6,900	7,000	6,800	296,720	2,077,040,000
03/03/2014	7,000	-0.30 ▼	-4.11	7,200	7,300	7,000	611,480	4,280,360,000
28/02/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,100	424,530	3,099,069,000
27/02/2014	7,300	-0.10 ▼	-1.35	7,400	7,600	7,300	597,950	4,365,035,000
26/02/2014	7,400	0.10 ▲	1.37	7,300	7,400	7,200	381,470	2,822,878,000
25/02/2014	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	516,620	3,771,326,000
24/02/2014	7,400	0.10 ▲	1.37	7,200	7,500	7,200	466,400	3,451,360,000
21/02/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,000	363,550	2,653,915,000
20/02/2014	7,300	-0.40 ▼	-5.19	7,700	7,700	7,200	852,070	6,220,111,000
19/02/2014	7,700	0.30 ▲	4.05	7,400	7,800	7,300	901,420	6,940,934,000
18/02/2014	7,400	-0.30 ▼	-3.90	7,600	7,600	7,300	1,126,750	8,337,950,000
17/02/2014	7,700	0.10 ▲	1.32	7,600	7,800	7,600	740,650	5,703,005,000
14/02/2014	7,600	0.10 ▲	1.33	7,800	8,000	7,500	804,520	6,114,352,000
13/02/2014	7,500	0.40 ▲	5.63	7,200	7,500	7,200	1,373,310	10,299,825,000
12/02/2014	7,100	0.00 ■■	0.00	7,100	7,200	7,000	259,950	1,845,645,000
11/02/2014	7,100	-0.20 ▼	-2.74	7,400	7,400	7,100	458,460	3,255,066,000
10/02/2014	7,300	0.20 ▲	2.82	7,000	7,300	7,000	286,690	2,092,837,000
07/02/2014	7,100	0.00 ■■	0.00	7,100	7,300	7,000	185,590	1,317,689,000
06/02/2014	7,100	-0.10 ▼	-1.39	7,000	7,300	7,000	91,130	647,023,000
27/01/2014	7,200	0.20 ▲	2.86	6,900	7,200	6,900	46,860	337,392,000
24/01/2014	7,000	0.00 ■■	0.00	6,800	7,200	6,800	121,640	851,480,000
23/01/2014	7,000	-0.20 ▼	-2.78	7,100	7,100	6,900	115,530	808,710,000
22/01/2014	7,200	0.00 ■■	0.00	7,200	7,300	6,900	161,940	1,165,968,000
21/01/2014	7,200	0.40 ▲	5.88	6,700	7,200	6,700	212,210	1,527,912,000
20/01/2014	6,800	-0.30 ▼	-4.23	7,100	7,400	6,700	314,780	2,140,504,000
17/01/2014	7,100	-0.50 ▼	-6.58	7,600	7,700	7,100	817,030	5,800,913,000
16/01/2014	7,600	0.10 ▲	1.33	7,400	7,600	7,300	457,840	3,479,584,000
15/01/2014	7,500	-0.50 ▼	-6.25	7,800	8,000	7,500	1,044,200	7,831,500,000
14/01/2014	8,000	-0.20 ▼	-2.44	7,700	8,200	7,700	728,660	5,829,280,000
13/01/2014	8,200	-0.60 ▼	-6.82	8,200	8,600	8,200	1,065,010	8,733,082,000
10/01/2014	8,800	0.00 ■■	0.00	9,000	9,200	8,500	813,710	7,160,648,000
09/01/2014	8,800	0.50 ▲	6.02	8,100	8,800	8,000	731,470	6,436,936,000
08/01/2014	8,300	0.10 ▲	1.22	8,000	8,300	7,900	598,180	4,964,894,000
07/01/2014	8,200	0.40 ▲	5.13	7,900	8,300	7,700	954,780	7,829,196,000
06/01/2014	7,800	0.50 ▲	6.85	7,300	7,800	7,200	1,119,880	8,735,064,000
03/01/2014	7,300	0.40 ▲	5.80	6,800	7,300	6,700	743,150	5,424,995,000
02/01/2014	6,900	0.00 ■■	0.00	6,900	7,100	6,900	66,100	456,090,000
31/12/2013	6,900	0.20 ▲	2.99	6,900	6,900	6,700	122,750	846,975,000
30/12/2013	6,700	-0.30 ▼	-4.29	6,900	7,100	6,700	147,200	986,240,000
27/12/2013	7,000	-0.10 ▼	-1.41	7,000	7,300	6,900	273,470	1,914,290,000
26/12/2013	7,100	-0.10 ▼	-1.39	7,000	7,200	6,800	225,360	1,600,056,000
25/12/2013	7,200	0.10 ▲	1.41	7,200	7,200	6,700	182,860	1,316,592,000
24/12/2013	7,100	-0.20 ▼	-2.74	7,100	7,200	6,800	659,020	4,679,042,000
23/12/2013	7,300	-0.20 ▼	-2.67	7,700	7,700	7,200	267,190	1,950,487,000
20/12/2013	7,500	0.40 ▲	5.63	7,500	7,500	7,400	588,960	4,417,200,000
19/12/2013	7,100	0.40 ▲	5.97	6,800	7,100	6,800	476,070	3,380,097,000
18/12/2013	6,700	0.00 ■■	0.00	6,600	6,800	6,600	37,850	253,595,000
17/12/2013	6,700	0.00 ■■	0.00	6,900	6,900	6,700	59,010	395,367,000
16/12/2013	6,700	0.40 ▲	6.35	6,300	6,700	6,300	436,780	2,926,426,000
13/12/2013	6,300	0.10 ▲	1.61	6,100	6,400	6,000	43,090	271,467,000
12/12/2013	6,200	0.00 ■■	0.00	6,200	6,300	5,800	120,170	745,054,000
11/12/2013	6,200	-0.40 ▼	-6.06	6,600	6,600	6,200	418,570	2,595,134,000
10/12/2013	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	130,990	864,534,000
09/12/2013	6,700	-0.10 ▼	-1.47	6,900	6,900	6,700	154,810	1,037,227,000
06/12/2013	6,800	0.00 ■■	0.00	6,700	7,100	6,700	430,980	2,930,664,000
05/12/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,600	370,040	2,516,272,000
04/12/2013	6,800	-0.20 ▼	-2.86	6,900	7,000	6,800	912,140	6,202,552,000
03/12/2013	7,000	0.00 ■■	0.00	7,300	7,300	7,000	315,390	2,207,730,000
02/12/2013	7,000	0.40 ▲	6.06	6,800	7,000	6,700	423,880	2,967,160,000
29/11/2013	6,600	-0.40 ▼	-5.71	6,800	7,000	6,600	1,312,660	8,663,556,000
28/11/2013	7,000	-0.50 ▼	-6.67	7,400	7,500	7,000	825,890	5,781,230,000
27/11/2013	7,500	-0.10 ▼	-1.32	7,600	7,800	7,300	251,260	1,884,450,000
26/11/2013	7,600	0.40 ▲	5.56	7,100	7,700	7,100	700,490	5,323,724,000
25/11/2013	7,200	-0.10 ▼	-1.37	7,500	7,500	7,200	493,790	3,555,288,000
22/11/2013	7,300	0.00 ■■	0.00	7,400	7,700	7,200	1,090,180	7,958,314,000
21/11/2013	7,300	-0.20 ▼	-2.67	7,700	8,000	7,300	1,186,350	8,660,355,000
20/11/2013	7,500	0.40 ▲	5.63	7,000	7,500	7,000	784,510	5,883,825,000
19/11/2013	7,100	0.20 ▲	2.90	7,000	7,300	7,000	1,044,540	7,416,234,000
18/11/2013	6,900	0.40 ▲	6.15	6,400	6,900	6,400	715,610	4,937,709,000
15/11/2013	6,500	-0.10 ▼	-1.52	6,400	6,700	6,200	1,583,480	10,292,620,000
14/11/2013	6,600	-0.40 ▼	-5.71	7,000	7,100	6,600	1,587,300	10,476,180,000
13/11/2013	7,000	-0.10 ▼	-1.41	6,800	7,100	6,800	369,250	2,584,750,000
12/11/2013	7,100	0.40 ▲	5.97	6,600	7,100	6,600	489,500	3,475,450,000
11/11/2013	6,700	0.40 ▲	6.35	6,400	6,700	6,400	614,650	4,118,155,000
08/11/2013	6,300	0.20 ▲	3.28	6,000	6,500	5,900	459,910	2,897,433,000
07/11/2013	6,100	-0.10 ▼	-1.61	6,000	6,400	6,000	411,050	2,507,405,000
06/11/2013	6,200	0.40 ▲	6.90	6,100	6,200	5,900	742,530	4,603,686,000
05/11/2013	5,800	0.30 ▲	5.45	5,500	5,800	5,500	390,130	2,262,754,000
04/11/2013	5,500	-0.40 ▼	-6.78	5,600	5,700	5,500	599,920	3,299,560,000
01/11/2013	5,900	0.00 ■■	0.00	6,200	6,200	5,800	654,660	3,862,494,000
31/10/2013	5,900	0.30 ▲	5.36	5,800	5,900	5,800	533,720	3,148,948,000
30/10/2013	5,600	0.30 ▲	5.66	5,200	5,600	5,000	808,320	4,526,592,000
29/10/2013	5,300	0.20 ▲	3.92	5,300	5,400	5,100	467,330	2,476,849,000
28/10/2013	5,100	0.30 ▲	6.25	5,000	5,100	5,000	474,680	2,420,868,000
25/10/2013	4,800	0.30 ▲	6.67	4,600	4,800	4,600	754,190	3,620,112,000
24/10/2013	4,500	-0.10 ▼	-2.17	4,600	4,600	4,400	131,590	592,155,000
23/10/2013	4,600	0.00 ■■	0.00	4,500	4,700	4,500	220,600	1,014,760,000
22/10/2013	4,600	0.00 ■■	0.00	4,500	4,700	4,400	275,480	1,267,208,000
21/10/2013	4,600	0.30 ▲	6.98	4,300	4,600	4,300	494,080	2,272,768,000
18/10/2013	4,300	0.00 ■■	0.00	4,300	4,400	4,200	87,900	377,970,000
17/10/2013	4,300	0.00 ■■	0.00	4,500	4,500	4,300	284,590	1,223,737,000
16/10/2013	4,300	0.20 ▲	4.88	4,300	4,300	4,300	310,940	1,337,042,000
15/10/2013	4,100	0.00 ■■	0.00	4,100	4,300	4,000	263,480	1,080,268,000
14/10/2013	4,100	-0.30 ▼	-6.82	4,300	4,400	4,100	220,310	903,271,000
11/10/2013	4,400	0.20 ▲	4.76	4,300	4,400	4,200	188,560	829,664,000
10/10/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,100	298,580	1,254,036,000
09/10/2013	4,000	0.20 ▲	5.26	3,900	4,000	3,900	249,160	996,640,000
08/10/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	26,660	101,308,000
07/10/2013	3,900	0.00 ■■	0.00	3,800	3,900	3,800	47,230	184,197,000
04/10/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	4,000	15,600,000
03/10/2013	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	41,440	161,616,000
02/10/2013	4,000	0.10 ▲	2.56	3,800	4,000	3,800	46,760	187,040,000
01/10/2013	3,900	0.10 ▲	2.63	3,700	3,900	3,700	45,920	179,088,000
30/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,700	19,130	72,694,000
27/09/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,700	13,470	51,186,000
26/09/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,700	44,480	169,024,000
25/09/2013	3,800	0.10 ▲	2.70	3,800	3,800	3,600	70,890	269,382,000
24/09/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	31,200	115,440,000
23/09/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,700	80	304,000
20/09/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,700	3,110	11,818,000
19/09/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,700	3,040	11,552,000
18/09/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,700	13,080	49,704,000
17/09/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	270	1,026,000
16/09/2013	3,900	0.00 ■■	0.00	3,800	3,900	3,800	15,510	60,489,000
13/09/2013	3,900	0.00 ■■	0.00	3,800	3,900	3,800	19,260	75,114,000
12/09/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,800	9,780	38,142,000
11/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,700	1,160	4,408,000
10/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,700	27,840	105,792,000
09/09/2013	3,800	0.00 ■■	0.00	3,700	3,900	3,700	34,030	129,314,000
06/09/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,800	20,540	78,052,000
05/09/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	9,000	34,200,000
04/09/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	1,410	5,499,000
03/09/2013	3,900	0.10 ▲	2.63	3,900	3,900	3,800	16,330	63,687,000
30/08/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,700	3,620	13,756,000
29/08/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,800	41,200	156,560,000
28/08/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,700	103,600	393,680,000
27/08/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,800	21,070	82,173,000
26/08/2013	3,900	0.10 ▲	2.63	3,900	3,900	3,800	25,320	98,748,000
23/08/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,700	33,990	129,162,000
22/08/2013	3,800	-0.10 ▼	-2.56	4,000	4,000	3,800	19,050	72,390,000
21/08/2013	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	52,590	205,101,000
20/08/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	135,560	542,240,000
19/08/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,800	202,620	810,480,000
16/08/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,800	188,660	754,640,000
15/08/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	58,870	229,593,000
14/08/2013	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	17,280	67,392,000
13/08/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	133,550	534,200,000
12/08/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	80,780	323,120,000
09/08/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	16,860	67,440,000
08/08/2013	4,000	0.00 ■■	0.00	3,900	4,000	3,900	76,840	307,360,000
07/08/2013	4,000	0.00 ■■	0.00	4,000	4,100	3,900	34,120	136,480,000
06/08/2013	4,000	0.00 ■■	0.00	4,000	4,100	3,900	121,580	486,320,000
05/08/2013	4,000	0.00 ■■	0.00	3,900	4,000	3,900	68,480	273,920,000
02/08/2013	4,000	0.10 ▲	2.56	4,000	4,000	3,900	11,530	46,120,000
01/08/2013	3,900	0.20 ▲	5.41	3,800	3,900	3,700	83,570	325,923,000
31/07/2013	3,700	0.00 ■■	0.00	3,600	3,800	3,600	38,110	141,007,000
30/07/2013	3,700	0.20 ▲	5.71	3,400	3,700	3,400	75,030	277,611,000
29/07/2013	3,500	-0.20 ▼	-5.41	3,800	3,800	3,500	38,140	133,490,000
26/07/2013	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	82,280	304,436,000
25/07/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,800	63,500	241,300,000
24/07/2013	3,800	-0.20 ▼	-5.00	3,900	4,000	3,800	128,400	487,920,000
23/07/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	23,060	92,240,000
22/07/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	92,530	370,120,000
19/07/2013	4,000	0.00 ■■	0.00	3,900	4,000	3,900	55,670	222,680,000
18/07/2013	4,000	0.00 ■■	0.00	4,100	4,100	4,000	62,210	248,840,000
17/07/2013	4,000	-0.20 ▼	-4.76	4,000	4,200	4,000	183,790	735,160,000
16/07/2013	4,200	0.00 ■■	0.00	4,300	4,300	4,100	69,360	291,312,000
15/07/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,200	106,550	447,510,000
12/07/2013	4,200	0.00 ■■	0.00	4,300	4,300	4,200	64,650	271,530,000
11/07/2013	4,200	0.10 ▲	2.44	4,100	4,300	4,100	52,910	222,222,000
10/07/2013	4,100	-0.20 ▼	-4.65	4,200	4,300	4,100	92,900	380,890,000
09/07/2013	4,300	0.00 ■■	0.00	4,200	4,300	4,200	63,900	274,770,000
08/07/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,100	92,970	399,771,000
05/07/2013	4,300	0.00 ■■	0.00	4,300	4,400	4,100	183,590	789,437,000
04/07/2013	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	114,860	493,898,000
03/07/2013	4,400	0.20 ▲	4.76	4,200	4,400	4,200	323,910	1,425,204,000
02/07/2013	4,200	0.10 ▲	2.44	4,100	4,300	4,000	289,000	1,213,800,000
01/07/2013	4,100	-0.30 ▼	-6.82	4,100	4,200	4,100	441,090	1,808,469,000
28/06/2013	4,400	-0.20 ▼	-4.35	4,600	4,600	4,300	316,590	1,392,996,000
27/06/2013	4,600	0.20 ▲	4.55	4,500	4,600	4,500	294,260	1,353,596,000
26/06/2013	4,400	0.20 ▲	4.76	4,300	4,400	4,300	195,800	861,520,000
25/06/2013	4,200	-0.20 ▼	-4.55	4,300	4,500	4,100	452,450	1,900,290,000
24/06/2013	4,400	-0.20 ▼	-4.35	4,300	4,600	4,300	680,620	2,994,728,000
21/06/2013	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	71,830	330,418,000
20/06/2013	4,900	-0.30 ▼	-5.77	4,900	4,900	4,900	55,020	269,598,000
19/06/2013	5,200	0.00 ■■	0.00	5,300	5,300	5,100	403,520	2,098,304,000
18/06/2013	5,200	-0.10 ▼	-1.89	5,100	5,300	5,100	507,990	2,641,548,000
17/06/2013	5,300	-0.10 ▼	-1.85	5,500	5,700	5,200	692,060	3,667,918,000
14/06/2013	5,400	0.30 ▲	5.88	5,400	5,400	5,300	862,620	4,658,148,000
13/06/2013	5,100	0.30 ▲	6.25	4,900	5,100	4,700	770,230	3,928,173,000
12/06/2013	4,800	0.10 ▲	2.13	4,600	4,800	4,600	356,860	1,712,928,000
11/06/2013	4,700	0.00 ■■	0.00	4,600	4,800	4,500	295,550	1,389,085,000
10/06/2013	4,700	0.00 ■■	0.00	4,800	4,800	4,700	339,780	1,596,966,000
07/06/2013	4,700	0.00 ■■	0.00	4,800	4,800	4,600	417,450	1,962,015,000
06/06/2013	4,700	0.10 ▲	2.17	4,600	4,800	4,500	502,870	2,363,489,000
05/06/2013	4,600	-0.10 ▼	-2.13	4,700	4,800	4,500	239,830	1,103,218,000
04/06/2013	4,700	0.30 ▲	6.82	4,500	4,700	4,500	661,030	3,106,841,000
03/06/2013	4,400	-0.10 ▼	-2.22	4,300	4,400	4,200	494,260	2,174,744,000
31/05/2013	4,500	-0.30 ▼	-6.25	4,500	4,600	4,500	826,580	3,719,610,000
30/05/2013	4,800	0.00 ■■	0.00	4,700	4,900	4,700	496,210	2,381,808,000
29/05/2013	4,800	0.10 ▲	2.13	4,700	4,900	4,700	401,450	1,926,960,000
28/05/2013	4,700	-0.30 ▼	-6.00	5,000	5,100	4,700	465,030	2,185,641,000
27/05/2013	5,000	0.30 ▲	6.38	4,800	5,000	4,800	393,860	1,969,300,000
24/05/2013	4,700	-0.20 ▼	-4.08	4,700	4,900	4,700	257,800	1,211,660,000
23/05/2013	4,900	0.30 ▲	6.52	4,700	4,900	4,600	1,234,960	6,051,304,000
22/05/2013	4,600	0.30 ▲	6.98	4,600	4,600	4,600	209,240	962,504,000
21/05/2013	4,300	0.20 ▲	4.88	4,300	4,300	4,300	166,310	715,133,000
20/05/2013	4,100	0.20 ▲	5.13	4,100	4,100	4,100	1,386,490	5,684,609,000
17/05/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,900	76,780	299,442,000
16/05/2013	3,900	0.20 ▲	5.41	3,900	3,900	3,700	658,870	2,569,593,000
15/05/2013	3,700	0.20 ▲	5.71	3,600	3,700	3,400	189,550	701,335,000
14/05/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	33,710	117,985,000
13/05/2013	3,600	-0.10 ▼	-2.70	3,800	3,800	3,600	21,260	76,536,000
10/05/2013	3,700	-0.20 ▼	-5.13	4,000	4,000	3,700	60,670	224,479,000
09/05/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,800	10,210	39,819,000
08/05/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,700	10,150	38,570,000
07/05/2013	3,800	0.20 ▲	5.56	3,800	3,800	3,600	6,020	22,876,000
06/05/2013	3,600	-0.20 ▼	-5.26	3,800	3,800	3,600	14,260	51,336,000
03/05/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,500	22,380	85,044,000
02/05/2013	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	1,010	3,737,000
26/04/2013	3,900	0.10 ▲	2.63	3,900	3,900	3,800	20	78,000
25/04/2013	3,800	0.00 ■■	0.00	3,600	3,800	3,600	450	1,710,000
24/04/2013	3,800	0.10 ▲	2.70	3,500	3,800	3,500	10,620	40,356,000
23/04/2013	3,700	0.20 ▲	5.71	3,500	3,700	3,500	5,400	19,980,000
22/04/2013	3,500	0.20 ▲	6.06	3,200	3,500	3,200	11,420	39,970,000
18/04/2013	3,300	-0.20 ▼	-5.71	3,400	3,500	3,300	14,520	47,916,000
17/04/2013	3,500	-0.10 ▼	-2.78	3,400	3,600	3,400	7,510	26,285,000
16/04/2013	3,600	0.00 ■■	0.00	3,400	3,600	3,400	20,320	73,152,000
15/04/2013	3,600	-0.20 ▼	-5.26	3,700	3,700	3,600	16,640	59,904,000
12/04/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,700	20,310	77,178,000
11/04/2013	3,900	0.00 ■■	0.00	4,000	4,000	3,800	150	585,000
10/04/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	1,820	7,098,000
09/04/2013	3,900	0.00 ■■	0.00	4,000	4,000	3,900	7,980	31,122,000
08/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	15,000	58,500,000
05/04/2013	3,900	0.20 ▲	5.41	3,700	3,900	3,700	1,500	5,850,000
04/04/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	6,160	22,792,000
03/04/2013	3,700	-0.10 ▼	-2.63	3,700	3,700	3,600	6,140	22,718,000
02/04/2013	3,800	-0.10 ▼	-2.56	4,000	4,000	3,700	2,850	10,830,000
01/04/2013	3,900	0.00 ■■	0.00	4,000	4,000	3,900	11,190	43,641,000
29/03/2013	3,900	0.10 ▲	2.63	3,700	3,900	3,700	11,820	46,098,000
28/03/2013	3,800	-0.20 ▼	-5.00	3,800	3,900	3,800	22,210	84,398,000
27/03/2013	4,000	0.20 ▲	5.26	4,000	4,000	3,800	2,110	8,440,000
26/03/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	34,680	131,784,000
25/03/2013	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	16,590	64,701,000
22/03/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	6,030	24,723,000
21/03/2013	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	28,330	113,320,000
20/03/2013	4,200	0.20 ▲	5.00	3,900	4,200	3,900	12,220	51,324,000
19/03/2013	4,000	-0.30 ▼	-6.98	4,100	4,300	4,000	13,060	52,240,000
18/03/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,200	8,950	38,485,000
15/03/2013	4,300	0.10 ▲	2.38	4,100	4,400	4,100	18,680	80,324,000
14/03/2013	4,200	0.20 ▲	5.00	4,100	4,200	4,100	32,330	135,786,000
13/03/2013	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	24,540	98,160,000
12/03/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,200	12,020	50,484,000
11/03/2013	4,200	0.10 ▲	2.44	4,100	4,200	4,100	20,310	85,302,000
08/03/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	118,190	484,579,000
07/03/2013	4,000	0.00 ■■	0.00	3,900	4,000	3,900	14,380	57,520,000
06/03/2013	4,000	0.00 ■■	0.00	4,100	4,100	3,900	50,640	202,560,000
05/03/2013	4,000	-0.30 ▼	-6.98	4,600	4,600	4,000	54,960	219,840,000
04/03/2013	4,300	-0.30 ▼	-6.52	4,600	4,600	4,300	57,790	248,497,000
01/03/2013	4,600	0.00 ■■	0.00	4,500	4,700	4,400	39,610	182,206,000
28/02/2013	4,600	-0.30 ▼	-6.12	4,600	4,900	4,600	30,250	139,150,000
27/02/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,600	10,540	51,646,000
26/02/2013	4,900	-0.20 ▼	-3.92	4,800	4,900	4,800	8,310	40,719,000
25/02/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
22/02/2013	5,100	0.10 ▲	2.00	5,000	5,100	4,900	6,640	33,864,000
21/02/2013	5,000	0.00 ■■	0.00	5,000	5,000	4,800	56,240	281,200,000
20/02/2013	5,000	0.00 ■■	0.00	5,000	5,100	4,900	119,350	596,750,000
19/02/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	62,730	313,650,000
18/02/2013	5,000	0.00 ■■	0.00	5,100	5,100	5,000	5,010	25,050,000
08/02/2013	5,000	0.00 ■■	0.00	5,200	5,200	5,000	14,290	71,450,000
07/02/2013	5,000	0.00 ■■	0.00	5,000	5,000	4,900	14,040	70,200,000
06/02/2013	5,000	-0.20 ▼	-3.85	5,200	5,200	4,900	15,920	79,600,000
05/02/2013	5,200	0.20 ▲	4.00	5,100	5,200	5,000	34,550	179,660,000
04/02/2013	5,000	0.30 ▲	6.38	4,600	5,000	4,600	33,690	168,450,000
01/02/2013	4,700	-0.20 ▼	-4.08	4,900	5,000	4,700	17,390	81,733,000
31/01/2013	4,900	0.10 ▲	2.08	4,800	4,900	4,800	5,670	27,783,000
30/01/2013	4,800	0.00 ■■	0.00	4,700	4,900	4,700	9,100	43,680,000
29/01/2013	4,800	-0.30 ▼	-5.88	5,100	5,100	4,800	55,790	267,792,000
28/01/2013	5,100	-0.20 ▼	-3.77	5,300	5,300	5,000	8,490	43,299,000
25/01/2013	5,300	0.20 ▲	3.92	5,000	5,300	4,900	21,350	113,155,000
24/01/2013	5,100	-0.10 ▼	-1.92	5,200	5,200	4,900	12,260	62,526,000
23/01/2013	5,200	0.10 ▲	1.96	5,200	5,200	4,800	12,690	65,988,000
22/01/2013	5,100	-0.10 ▼	-1.92	5,400	5,400	5,000	21,710	110,721,000
21/01/2013	5,200	-0.30 ▼	-5.45	5,500	5,500	5,200	31,970	166,244,000
18/01/2013	5,500	0.00 ■■	0.00	5,500	5,700	5,200	77,260	424,930,000
17/01/2013	5,500	0.30 ▲	5.77	5,500	5,500	5,400	110,220	606,210,000
16/01/2013	5,200	0.30 ▲	6.12	5,100	5,200	5,100	59,260	308,152,000
15/01/2013	4,900	0.30 ▲	6.52	4,700	4,900	4,700	17,170	84,133,000
14/01/2013	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	16,580	76,268,000
11/01/2013	4,800	-0.20 ▼	-4.00	4,800	5,000	4,800	31,550	151,440,000
10/01/2013	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	17,500	87,500,000
09/01/2013	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	13,400	69,680,000
08/01/2013	5,400	0.10 ▲	1.89	5,300	5,400	5,100	88,480	477,792,000
07/01/2013	5,300	-0.20 ▼	-3.64	5,500	5,600	5,300	103,350	547,755,000
04/01/2013	5,500	0.10 ▲	1.85	5,300	5,500	5,200	45,120	248,160,000
03/01/2013	5,400	0.20 ▲	3.85	5,300	5,400	5,100	17,400	93,960,000
02/01/2013	5,200	0.10 ▲	1.96	5,200	5,300	5,100	42,670	221,884,000
28/12/2012	5,100	0.20 ▲	4.08	4,700	5,100	4,700	41,650	212,415,000
27/12/2012	4,900	0.10 ▲	2.08	4,900	5,000	4,800	41,690	204,281,000
26/12/2012	4,800	0.00 ■■	0.00	4,700	4,800	4,700	9,300	44,640,000
25/12/2012	4,800	0.10 ▲	2.13	4,700	4,800	4,700	9,620	46,176,000
24/12/2012	4,700	0.10 ▲	2.17	4,600	4,800	4,600	77,560	364,532,000
21/12/2012	4,600	-0.20 ▼	-4.17	4,600	4,700	4,600	18,290	84,134,000
20/12/2012	4,800	-0.20 ▼	-4.00	4,900	4,900	4,800	50,230	241,104,000
19/12/2012	5,000	-0.20 ▼	-3.85	5,100	5,200	5,000	91,890	459,450,000
18/12/2012	5,200	0.20 ▲	4.00	5,000	5,200	4,800	48,790	253,708,000
17/12/2012	5,000	0.20 ▲	4.17	4,700	5,000	4,600	37,890	189,450,000
14/12/2012	4,800	0.10 ▲	2.13	4,600	4,800	4,500	67,470	323,856,000
13/12/2012	4,700	0.20 ▲	4.44	4,300	4,700	4,300	57,180	268,746,000
12/12/2012	4,500	0.20 ▲	4.65	4,300	4,500	4,300	39,570	178,065,000
11/12/2012	4,300	-0.10 ▼	-2.27	4,300	4,400	4,300	21,260	91,418,000
10/12/2012	4,400	0.00 ■■	0.00	4,500	4,500	4,300	14,190	62,436,000
07/12/2012	4,400	0.20 ▲	4.76	4,200	4,400	4,200	62,390	274,516,000
06/12/2012	4,200	0.20 ▲	5.00	3,900	4,200	3,900	37,110	155,862,000
05/12/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	12,680	50,720,000
04/12/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	26,850	104,715,000
03/12/2012	3,800	-0.20 ▼	-5.00	3,900	4,000	3,800	5,940	22,572,000
30/11/2012	4,000	0.00 ■■	0.00	3,900	4,000	3,900	1,570	6,280,000
29/11/2012	4,000	0.00 ■■	0.00	4,000	4,100	4,000	17,200	68,800,000
28/11/2012	4,000	0.10 ▲	2.56	3,800	4,000	3,800	8,510	34,040,000
27/11/2012	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	6,020	23,478,000
26/11/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	6,600	26,400,000
23/11/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	30,230	120,920,000
22/11/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	25,580	99,762,000
21/11/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,700	12,790	48,602,000
20/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,900	3,700	5,510	20,387,000
19/11/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	740	2,812,000
16/11/2012	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	180	702,000
15/11/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	3,210	12,840,000
14/11/2012	3,900	0.00 ■■	0.00	4,000	4,000	3,900	8,840	34,476,000
13/11/2012	3,900	-0.10 ▼	-2.50	4,100	4,100	3,900	1,490	5,811,000
12/11/2012	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	64,260	257,040,000
09/11/2012	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	1,140	4,788,000
08/11/2012	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	11,140	49,016,000
07/11/2012	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	12,590	57,914,000
06/11/2012	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	510	2,448,000
05/11/2012	5,000	0.00 ■■	0.00	4,800	5,000	4,800	12,640	63,200,000
02/11/2012	5,000	0.10 ▲	2.04	4,700	5,000	4,700	9,410	47,050,000
01/11/2012	4,900	-0.10 ▼	-2.00	4,800	5,000	4,800	630	3,087,000
31/10/2012	5,000	0.10 ▲	2.04	4,900	5,100	4,700	3,350	16,750,000
30/10/2012	4,900	-0.20 ▼	-3.92	4,900	4,900	4,900	30	147,000
29/10/2012	5,100	0.00 ■■	0.00	5,000	5,100	4,900	960	4,896,000
26/10/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,100	1,000	5,100,000
25/10/2012	5,100	0.00 ■■	0.00	4,900	5,100	4,900	9,520	48,552,000
24/10/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,100	150	765,000
23/10/2012	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	40	204,000
22/10/2012	5,300	0.10 ▲	1.92	5,000	5,300	5,000	1,310	6,943,000
19/10/2012	5,200	0.10 ▲	1.96	5,100	5,200	5,000	3,290	17,108,000
18/10/2012	5,100	0.10 ▲	2.00	5,100	5,100	5,100	310	1,581,000
17/10/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	5,720	28,600,000
16/10/2012	5,000	0.10 ▲	2.04	5,100	5,100	5,000	1,120	5,600,000
15/10/2012	4,900	-0.20 ▼	-3.92	4,900	5,200	4,900	1,310	6,419,000
12/10/2012	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	570	2,907,000
11/10/2012	5,300	0.10 ▲	1.92	5,300	5,300	5,100	6,440	34,132,000
10/10/2012	5,200	0.00 ■■	0.00	5,000	5,200	5,000	17,610	91,572,000
09/10/2012	5,200	0.10 ▲	1.96	5,100	5,200	5,000	70	364,000
08/10/2012	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	2,000	10,200,000
05/10/2012	5,300	0.10 ▲	1.92	5,200	5,300	5,000	4,090	21,677,000
04/10/2012	5,200	0.20 ▲	4.00	5,000	5,200	4,800	4,400	22,880,000
03/10/2012	5,000	0.10 ▲	2.04	4,900	5,000	4,900	1,990	9,950,000
02/10/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,700	9,910	48,559,000
01/10/2012	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	7,980	39,102,000
28/09/2012	5,100	0.20 ▲	4.08	5,100	5,100	5,100	2,300	11,730,000
27/09/2012	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	4,860	23,814,000
26/09/2012	5,000	0.00 ■■	0.00	5,100	5,100	5,000	1,270	6,350,000
25/09/2012	5,000	-0.10 ▼	-1.96	4,900	5,100	4,900	10,560	52,800,000
24/09/2012	5,100	0.10 ▲	2.00	5,000	5,100	4,800	2,840	14,484,000
21/09/2012	5,000	-0.20 ▼	-3.85	5,300	5,300	5,000	4,820	24,100,000
20/09/2012	5,200	0.20 ▲	4.00	4,800	5,200	4,800	3,270	17,004,000
19/09/2012	5,000	-0.20 ▼	-3.85	5,000	5,200	5,000	23,570	117,850,000
18/09/2012	5,200	-0.20 ▼	-3.70	5,300	5,300	5,200	6,400	33,280,000
17/09/2012	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	15,060	81,324,000
14/09/2012	5,600	0.00 ■■	0.00	5,800	5,800	5,500	39,580	221,648,000
13/09/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,500	12,240	68,544,000
12/09/2012	5,400	0.00 ■■	0.00	5,500	5,500	5,400	730	3,942,000
11/09/2012	5,400	-0.20 ▼	-3.57	5,700	5,700	5,400	5,250	28,350,000
10/09/2012	5,600	-0.10 ▼	-1.75	5,600	5,700	5,500	13,080	73,248,000
07/09/2012	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	3,350	19,095,000
06/09/2012	5,900	0.00 ■■	0.00	6,000	6,000	5,800	3,820	22,538,000
05/09/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,600	730	4,307,000
04/09/2012	5,700	-0.30 ▼	-5.00	6,000	6,100	5,700	6,700	38,190,000
31/08/2012	6,000	0.00 ■■	0.00	5,900	6,000	5,800	6,600	39,600,000
30/08/2012	6,000	0.00 ■■	0.00	6,000	6,000	5,700	12,270	73,620,000
29/08/2012	6,000	0.00 ■■	0.00	6,000	6,200	5,800	58,570	351,420,000
28/08/2012	6,000	-0.30 ▼	-4.76	6,300	6,300	6,000	8,860	53,160,000
27/08/2012	6,300	-0.30 ▼	-4.55	6,300	6,600	6,300	9,240	58,212,000
24/08/2012	6,600	-0.10 ▼	-1.49	6,400	6,600	6,400	71,980	475,068,000
23/08/2012	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	21,100	141,370,000
22/08/2012	7,000	0.00 ■■	0.00	7,000	7,000	6,700	11,030	77,210,000
21/08/2012	7,000	-0.30 ▼	-4.11	7,100	7,100	7,000	33,620	235,340,000
20/08/2012	7,300	0.20 ▲	2.82	7,000	7,300	7,000	14,910	108,843,000
17/08/2012	7,100	-0.20 ▼	-2.74	7,100	7,200	7,100	88,000	624,800,000
16/08/2012	7,300	-0.30 ▼	-3.95	7,500	7,500	7,300	95,140	694,522,000
15/08/2012	7,600	-0.30 ▼	-3.80	7,700	7,800	7,600	70,550	536,180,000
14/08/2012	7,900	-0.10 ▼	-1.25	7,900	8,100	7,600	41,420	327,218,000
13/08/2012	8,000	-0.10 ▼	-1.23	7,900	8,000	7,800	5,810	46,480,000
10/08/2012	8,100	0.00 ■■	0.00	8,000	8,100	7,900	11,380	92,178,000
09/08/2012	8,100	0.20 ▲	2.53	8,000	8,200	7,900	46,110	373,491,000
08/08/2012	7,900	-0.10 ▼	-1.25	7,900	8,000	7,800	24,250	191,575,000
07/08/2012	8,000	0.00 ■■	0.00	8,000	8,100	7,900	28,420	227,360,000
06/08/2012	8,000	0.20 ▲	2.56	7,800	8,000	7,800	20,520	164,160,000
03/08/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	15,700	122,460,000
02/08/2012	7,800	0.10 ▲	1.30	7,600	7,900	7,600	8,130	63,414,000
01/08/2012	7,700	-0.20 ▼	-2.53	7,900	8,000	7,700	26,180	201,586,000
31/07/2012	7,900	-0.10 ▼	-1.25	7,800	8,400	7,800	23,350	184,465,000
30/07/2012	8,000	0.00 ■■	0.00	7,800	8,000	7,700	18,180	145,440,000
27/07/2012	8,000	-0.10 ▼	-1.23	8,200	8,200	8,000	15,690	125,520,000
26/07/2012	8,100	-0.10 ▼	-1.22	8,200	8,400	8,000	56,540	457,974,000
25/07/2012	8,200	-0.30 ▼	-3.53	8,300	8,300	8,100	32,120	263,384,000
24/07/2012	8,500	0.30 ▲	3.66	8,300	8,600	8,300	60,250	512,125,000
23/07/2012	8,200	0.00 ■■	0.00	8,000	8,200	8,000	2,610	21,402,000
20/07/2012	8,200	-0.20 ▼	-2.38	8,400	8,500	8,000	16,380	134,316,000
19/07/2012	8,400	0.10 ▲	1.20	8,100	8,400	8,000	12,120	101,808,000
18/07/2012	8,300	-0.10 ▼	-1.19	8,300	8,500	8,000	23,950	198,785,000
17/07/2012	8,400	0.00 ■■	0.00	8,200	8,500	8,200	5,010	42,084,000
16/07/2012	8,400	-0.10 ▼	-1.18	8,300	8,600	8,300	3,890	32,676,000
13/07/2012	8,500	0.30 ▲	3.66	8,100	8,600	8,100	20,170	171,445,000
12/07/2012	8,200	-0.10 ▼	-1.20	8,200	8,300	8,200	3,720	30,504,000
11/07/2012	8,300	0.20 ▲	2.47	8,000	8,300	8,000	7,130	59,179,000
10/07/2012	8,100	-0.30 ▼	-3.57	8,100	8,400	8,100	10,520	85,212,000
09/07/2012	8,400	-0.40 ▼	-4.55	8,600	9,000	8,400	16,770	140,868,000
06/07/2012	8,800	-0.30 ▼	-3.30	9,200	9,500	8,800	40,570	357,016,000
05/07/2012	9,100	-0.30 ▼	-3.19	9,200	9,300	9,100	6,100	55,510,000
04/07/2012	9,400	0.00 ■■	0.00	9,400	9,500	9,100	19,630	184,522,000
03/07/2012	9,400	0.00 ■■	0.00	9,300	9,600	9,200	4,810	45,214,000
02/07/2012	9,400	-0.20 ▼	-2.08	9,400	9,700	9,400	6,520	61,288,000
29/06/2012	9,600	0.20 ▲	2.13	9,400	9,600	9,400	20,950	201,120,000
28/06/2012	9,400	0.00 ■■	0.00	9,400	9,500	9,200	10,770	101,238,000
27/06/2012	9,400	0.00 ■■	0.00	9,400	9,800	9,300	10,640	100,016,000
26/06/2012	9,400	-0.20 ▼	-2.08	9,400	9,700	9,400	4,650	43,710,000
25/06/2012	9,600	-0.50 ▼	-4.95	10,100	10,100	9,600	20,640	198,144,000
22/06/2012	10,100	-0.10 ▼	-0.98	10,200	10,200	10,000	12,840	129,684,000
21/06/2012	10,200	0.10 ▲	0.99	10,200	10,300	10,000	19,340	197,268,000
20/06/2012	10,100	-0.10 ▼	-0.98	10,400	10,400	10,100	12,110	122,311,000
19/06/2012	10,200	-0.30 ▼	-2.86	10,200	10,400	10,200	11,600	118,320,000
18/06/2012	10,500	0.00 ■■	0.00	10,500	10,700	10,400	16,590	174,195,000
15/06/2012	10,500	0.00 ■■	0.00	10,500	10,700	10,100	27,610	289,905,000
14/06/2012	10,500	-0.10 ▼	-0.94	10,300	10,500	10,200	30,470	319,935,000
13/06/2012	10,600	-0.10 ▼	-0.93	10,200	10,700	10,200	42,900	454,740,000
12/06/2012	10,700	-0.50 ▼	-4.46	10,900	11,100	10,700	26,050	278,735,000
11/06/2012	11,200	0.00 ■■	0.00	11,600	11,600	10,900	31,310	350,672,000
08/06/2012	11,200	0.50 ▲	4.67	10,700	11,200	10,500	83,830	938,896,000
07/06/2012	10,700	0.50 ▲	4.90	10,200	10,700	10,200	56,300	602,410,000
06/06/2012	10,200	0.40 ▲	4.08	9,700	10,200	9,700	27,060	276,012,000
05/06/2012	9,800	0.40 ▲	4.26	9,200	9,800	9,200	11,050	108,290,000
04/06/2012	9,400	-0.40 ▼	-4.08	9,600	9,600	9,200	32,640	306,816,000
01/06/2012	10,400	-0.10 ▼	-0.95	10,500	10,800	10,200	13,000	135,200,000
31/05/2012	10,500	-0.50 ▼	-4.55	10,500	10,600	10,500	16,200	170,100,000
30/05/2012	11,000	-0.20 ▼	-1.79	11,200	11,200	10,700	18,160	199,760,000
29/05/2012	11,200	-0.30 ▼	-2.61	11,000	11,500	11,000	62,100	695,520,000
28/05/2012	11,500	0.50 ▲	4.55	11,500	11,500	11,300	39,500	454,250,000
25/05/2012	11,000	0.50 ▲	4.76	11,000	11,000	11,000	17,530	192,830,000
24/05/2012	10,500	0.50 ▲	5.00	9,600	10,500	9,600	24,850	260,925,000
23/05/2012	10,000	-0.20 ▼	-1.96	9,800	10,000	9,700	48,340	483,400,000
22/05/2012	10,200	-0.30 ▼	-2.86	10,700	10,900	10,100	9,380	95,676,000
21/05/2012	10,500	0.50 ▲	5.00	10,100	10,500	10,000	10,300	108,150,000
18/05/2012	10,000	0.00 ■■	0.00	10,000	10,000	9,900	15,940	159,400,000
17/05/2012	10,000	0.00 ■■	0.00	10,000	10,300	9,900	11,430	114,300,000
16/05/2012	10,000	0.00 ■■	0.00	10,400	10,500	9,800	22,100	221,000,000
15/05/2012	10,000	-0.50 ▼	-4.76	10,000	10,500	10,000	29,640	296,400,000
14/05/2012	10,500	-0.50 ▼	-4.55	10,600	10,900	10,500	32,550	341,775,000
11/05/2012	11,000	-0.50 ▼	-4.35	12,000	12,000	11,000	27,670	304,370,000
10/05/2012	11,500	0.50 ▲	4.55	11,500	11,500	11,000	89,940	1,034,310,000
09/05/2012	11,000	0.50 ▲	4.76	11,000	11,000	10,500	17,220	189,420,000
08/05/2012	10,500	0.50 ▲	5.00	10,500	10,500	10,400	49,000	514,500,000
07/05/2012	10,000	0.40 ▲	4.17	10,000	10,000	10,000	56,890	568,900,000
04/05/2012	9,600	0.40 ▲	4.35	9,200	9,600	9,200	59,380	570,048,000
03/05/2012	9,200	0.10 ▲	1.10	9,100	9,200	9,000	29,300	269,560,000
02/05/2012	9,100	0.10 ▲	1.11	9,100	9,200	9,000	14,630	133,133,000
27/04/2012	9,000	0.00 ■■	0.00	9,000	9,200	9,000	2,840	25,560,000
26/04/2012	9,000	-0.20 ▼	-2.17	9,000	9,100	9,000	21,100	189,900,000
25/04/2012	9,200	-0.10 ▼	-1.08	9,100	9,300	9,100	11,410	104,972,000
24/04/2012	9,300	0.00 ■■	0.00	9,000	9,300	9,000	12,050	112,065,000
23/04/2012	9,300	0.10 ▲	1.09	9,400	9,400	9,000	12,110	112,623,000
20/04/2012	9,200	0.30 ▲	3.37	9,000	9,200	9,000	64,490	593,308,000
19/04/2012	8,900	-0.30 ▼	-3.26	9,000	9,100	8,900	16,020	142,578,000
18/04/2012	9,200	0.00 ■■	0.00	9,200	9,600	9,200	24,950	229,540,000
17/04/2012	9,200	0.20 ▲	2.22	9,400	9,400	9,000	19,430	178,756,000
16/04/2012	9,000	-0.40 ▼	-4.26	9,400	9,400	9,000	17,760	159,840,000
13/04/2012	9,400	0.00 ■■	0.00	9,100	9,400	9,000	6,810	64,014,000
12/04/2012	9,400	0.10 ▲	1.08	9,600	9,600	9,400	8,870	83,378,000
11/04/2012	9,300	0.30 ▲	3.33	9,300	9,300	9,100	14,360	133,548,000
10/04/2012	9,000	0.00 ■■	0.00	8,800	9,000	8,800	3,310	29,790,000
09/04/2012	9,000	0.30 ▲	3.45	8,300	9,000	8,300	40,270	362,430,000
06/04/2012	8,700	0.30 ▲	3.57	8,700	8,700	8,700	180	1,566,000
05/04/2012	8,400	-0.30 ▼	-3.45	8,400	8,700	8,300	12,000	100,800,000
04/04/2012	8,700	0.10 ▲	1.16	8,800	8,800	8,700	3,500	30,450,000
03/04/2012	8,600	0.00 ■■	0.00	8,700	8,800	8,600	6,960	59,856,000
30/03/2012	8,600	-0.40 ▼	-4.44	8,600	9,000	8,600	5,920	50,912,000
29/03/2012	9,000	0.00 ■■	0.00	9,100	9,100	9,000	5,020	45,180,000
28/03/2012	9,000	0.20 ▲	2.27	9,200	9,200	9,000	1,540	13,860,000
27/03/2012	8,800	-0.20 ▼	-2.22	9,400	9,400	8,700	25,540	224,752,000
26/03/2012	9,000	0.00 ■■	0.00	9,000	9,100	8,800	20,870	187,830,000
23/03/2012	9,000	0.20 ▲	2.27	8,800	9,200	8,800	28,320	254,880,000
22/03/2012	8,800	0.10 ▲	1.15	8,700	8,800	8,600	8,300	73,040,000
21/03/2012	8,700	-0.30 ▼	-3.33	8,600	9,100	8,600	11,330	98,571,000
20/03/2012	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	2,000	18,000,000
19/03/2012	9,400	0.40 ▲	4.44	8,800	9,400	8,600	3,110	29,234,000
16/03/2012	9,000	0.00 ■■	0.00	8,900	9,000	8,800	2,050	18,450,000
15/03/2012	9,000	0.30 ▲	3.45	8,600	9,000	8,600	7,510	67,590,000
14/03/2012	8,700	0.10 ▲	1.16	8,700	8,700	8,700	3,000	26,100,000
13/03/2012	8,600	0.40 ▲	4.88	8,400	8,600	8,400	5,250	45,150,000
12/03/2012	8,200	-0.40 ▼	-4.65	8,200	8,600	8,200	25,510	209,182,000
09/03/2012	8,600	0.00 ■■	0.00	8,600	8,700	8,600	2,380	20,468,000
08/03/2012	8,600	-0.10 ▼	-1.15	8,500	8,800	8,300	9,310	80,066,000
07/03/2012	8,700	0.00 ■■	0.00	9,000	9,000	8,700	4,310	37,497,000
06/03/2012	8,700	0.10 ▲	1.16	9,000	9,000	8,600	9,930	86,391,000
05/03/2012	8,600	0.40 ▲	4.88	8,600	8,600	8,600	3,710	31,906,000
02/03/2012	8,200	0.30 ▲	3.80	8,200	8,200	8,200	4,020	32,964,000
01/03/2012	7,900	0.30 ▲	3.95	7,900	7,900	7,600	19,890	157,131,000
29/02/2012	7,600	0.00 ■■	0.00	7,300	7,600	7,300	3,710	28,196,000
28/02/2012	7,600	0.00 ■■	0.00	7,800	7,800	7,600	5,100	38,760,000
27/02/2012	7,600	0.10 ▲	1.33	7,500	7,600	7,300	12,300	93,480,000
24/02/2012	7,500	0.20 ▲	2.74	7,300	7,500	7,300	20,780	155,850,000
23/02/2012	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	1,120	8,176,000
22/02/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
21/02/2012	7,600	0.30 ▲	4.11	7,100	7,600	7,100	1,110	8,436,000
20/02/2012	7,300	0.00 ■■	0.00	7,600	7,600	7,300	20	146,000
17/02/2012	7,300	0.30 ▲	4.29	7,300	7,300	7,300	800	5,840,000
16/02/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10	70,000
15/02/2012	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	2,500	17,500,000
14/02/2012	7,100	0.30 ▲	4.41	7,100	7,100	7,100	10	71,000
13/02/2012	6,800	-0.20 ▼	-2.86	7,300	7,300	6,800	80	544,000
10/02/2012	7,000	0.30 ▲	4.48	7,000	7,000	6,700	3,110	21,770,000
09/02/2012	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	20	134,000
08/02/2012	7,000	0.00 ■■	0.00	7,300	7,300	7,000	30	210,000
07/02/2012	7,000	-0.30 ▼	-4.11	7,600	7,600	7,000	190	1,330,000
06/02/2012	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	20	146,000
03/02/2012	7,600	-0.40 ▼	-5.00	8,400	8,400	7,600	20	152,000
02/02/2012	8,000	0.30 ▲	3.90	8,000	8,000	8,000	30	240,000
01/02/2012	7,700	0.30 ▲	4.05	7,100	7,700	7,100	110	847,000
31/01/2012	7,400	0.30 ▲	4.23	7,400	7,400	7,400	70	518,000
30/01/2012	7,100	0.30 ▲	4.41	7,100	7,100	7,100	10	71,000
20/01/2012	6,800	-0.30 ▼	-4.23	6,800	6,800	6,800	200	1,360,000
19/01/2012	7,100	-0.30 ▼	-4.05	7,400	7,400	7,100	1,810	12,851,000
18/01/2012	7,400	-0.30 ▼	-3.90	7,400	7,400	7,400	500	3,700,000
17/01/2012	7,700	-0.40 ▼	-4.94	7,700	7,700	7,700	20	154,000
16/01/2012	8,100	0.20 ▲	2.53	8,100	8,100	8,100	10	81,000
13/01/2012	7,900	0.30 ▲	3.95	7,900	7,900	7,900	100	790,000
12/01/2012	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	3,000	22,800,000
11/01/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,800	500	3,900,000
10/01/2012	7,500	0.20 ▲	2.74	7,500	7,500	7,500	50	375,000
09/01/2012	7,300	-0.30 ▼	-3.95	7,900	7,900	7,300	260	1,898,000
06/01/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,600	500	3,800,000
05/01/2012	7,300	-0.40 ▼	-5.19	7,300	7,300	7,300	500	3,650,000
04/01/2012	7,700	0.70 ▲	10.00	7,700	7,700	7,700	0	0
03/01/2012	7,700	-0.40 ▼	-4.94	7,700	7,700	7,700	20	154,000
30/12/2011	8,100	-0.40 ▼	-4.71	8,100	8,100	8,100	10	81,000
29/12/2011	8,500	-0.30 ▼	-3.41	9,200	9,200	8,500	20	170,000
28/12/2011	8,800	-0.40 ▼	-4.35	9,600	9,600	8,800	20	176,000
27/12/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	20	184,000
26/12/2011	9,200	0.30 ▲	3.37	9,000	9,200	8,500	2,270	20,884,000
23/12/2011	8,900	-0.30 ▼	-3.26	9,200	9,200	8,800	730	6,497,000
22/12/2011	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	690	6,348,000
21/12/2011	9,600	-0.40 ▼	-4.00	9,500	9,600	9,500	1,600	15,360,000
20/12/2011	10,000	1.00 ▲	11.11	10,200	10,200	10,000	2,550	25,500,000
02/12/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
01/12/2011	9,000	0.80 ▲	9.76	9,000	9,000	9,000	100	900,000
30/11/2011	8,200	0.70 ▲	9.33	8,200	8,200	8,200	100	820,000
29/11/2011	7,500	0.60 ▲	8.70	7,500	7,500	7,500	100	750,000
28/11/2011	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
25/11/2011	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
24/11/2011	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
23/11/2011	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
22/11/2011	6,900	0.00 ■■	0.00	6,900	6,900	6,900	100	690,000
21/11/2011	6,900	0.60 ▲	9.52	6,900	6,900	6,900	100	690,000
18/11/2011	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
17/11/2011	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
16/11/2011	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
15/11/2011	6,300	-0.70 ▼	-10.00	6,300	6,300	6,300	100	630,000
14/11/2011	7,000	-0.70 ▼	-9.09	7,000	7,000	7,000	100	700,000
11/11/2011	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
10/11/2011	7,700	-0.80 ▼	-9.41	7,700	7,700	7,700	100	770,000
09/11/2011	8,500	-0.90 ▼	-9.57	8,500	8,500	8,500	100	850,000
08/11/2011	9,400	0.60 ▲	6.82	9,400	9,400	9,400	100	940,000
07/11/2011	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
04/11/2011	8,800	-0.10 ▼	-1.12	8,800	8,800	8,800	0	0
03/11/2011	8,900	0.80 ▲	9.88	7,300	8,900	7,300	1,200	10,680,000
02/11/2011	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
01/11/2011	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
31/10/2011	8,100	0.10 ▲	1.25	8,100	8,100	8,100	0	0
28/10/2011	8,000	0.40 ▲	5.26	7,900	8,300	7,900	1,600	12,800,000
27/10/2011	7,600	-0.80 ▼	-9.52	7,600	7,600	7,600	100	760,000
26/10/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
25/10/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
24/10/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
21/10/2011	8,400	-0.70 ▼	-7.69	8,400	8,400	8,400	100	840,000
20/10/2011	9,100	0.80 ▲	9.64	9,100	9,100	9,100	500	4,550,000
19/10/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
18/10/2011	8,300	-0.80 ▼	-8.79	8,300	8,300	8,300	100	830,000
17/10/2011	9,100	-0.40 ▼	-4.21	9,100	9,100	9,100	100	910,000
14/10/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,500	5,000	47,500,000
13/10/2011	9,500	-0.30 ▼	-3.06	9,100	9,500	9,100	1,500	14,250,000
12/10/2011	9,800	-0.20 ▼	-2.00	9,500	9,800	9,500	1,500	14,700,000
11/10/2011	10,000	0.90 ▲	9.89	9,600	10,000	9,600	3,500	35,000,000
10/10/2011	9,100	-0.50 ▼	-5.21	9,100	9,100	9,100	100	910,000
07/10/2011	9,600	0.10 ▲	1.05	9,600	9,600	9,600	3,000	28,800,000
06/10/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
05/10/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
04/10/2011	9,500	0.10 ▲	1.06	9,500	9,500	9,500	7,100	67,450,000
03/10/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,400	3,300	31,020,000
30/09/2011	9,400	-0.50 ▼	-5.05	9,400	9,400	9,400	3,000	28,200,000
29/09/2011	9,900	-0.30 ▼	-2.94	9,300	9,900	9,300	2,500	24,750,000
28/09/2011	10,200	0.80 ▲	8.51	9,000	10,200	9,000	2,500	25,500,000
27/09/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
26/09/2011	9,400	-0.10 ▼	-1.05	9,400	9,400	9,400	4,400	41,360,000
23/09/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
22/09/2011	9,500	0.40 ▲	4.40	9,500	9,500	9,500	2,500	23,750,000
21/09/2011	9,100	0.10 ▲	1.11	9,100	9,100	9,100	4,400	40,040,000
20/09/2011	9,000	-0.90 ▼	-9.09	9,100	9,300	9,000	4,300	38,700,000
19/09/2011	9,900	0.20 ▲	2.06	9,000	9,900	9,000	800	7,920,000
16/09/2011	9,700	0.80 ▲	8.99	9,500	9,700	9,500	200	1,940,000
15/09/2011	8,900	0.70 ▲	8.54	8,900	8,900	8,900	100	890,000
14/09/2011	8,200	-0.60 ▼	-6.82	8,200	8,200	8,200	100	820,000
13/09/2011	8,800	-1.20 ▼	-12.00	9,100	9,100	8,800	9,000	79,200,000
12/09/2011	10,000	0.90 ▲	9.89	8,200	10,000	8,200	600	6,000,000
09/09/2011	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
08/09/2011	9,100	0.00 ■■	0.00	9,100	9,100	9,100	3,000	27,300,000
07/09/2011	9,100	-1.00 ▼	-9.90	9,100	9,100	9,100	100	910,000
06/09/2011	10,100	0.90 ▲	9.78	10,100	10,100	10,100	1,000	10,100,000
05/09/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
01/09/2011	9,200	0.70 ▲	8.24	9,200	9,200	9,200	1,100	10,120,000
31/08/2011	8,500	-0.30 ▼	-3.41	8,500	8,500	8,500	2,000	17,000,000
30/08/2011	8,800	0.80 ▲	10.00	8,800	8,800	8,800	2,100	18,480,000
29/08/2011	8,000	-0.50 ▼	-5.88	8,000	8,000	8,000	20,000	160,000,000
26/08/2011	8,500	-0.60 ▼	-6.59	8,200	8,500	8,200	2,200	18,700,000
25/08/2011	9,100	0.20 ▲	2.25	9,100	9,100	9,100	100	910,000
24/08/2011	8,900	0.80 ▲	9.88	8,900	8,900	8,900	100	890,000
23/08/2011	8,100	-0.90 ▼	-10.00	8,100	8,100	8,100	200	1,620,000
22/08/2011	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	6,600	59,400,000
19/08/2011	9,400	0.20 ▲	2.17	10,100	10,100	9,400	6,500	61,100,000
18/08/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	300	2,760,000
17/08/2011	9,200	0.10 ▲	1.10	8,500	9,200	8,500	900	8,280,000
16/08/2011	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	1,200	10,920,000
15/08/2011	9,200	0.00 ■■	0.00	10,000	10,100	9,200	4,700	43,240,000
12/08/2011	9,200	0.20 ▲	2.22	9,200	9,200	9,200	19,600	180,320,000
11/08/2011	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	1,000	9,000,000
10/08/2011	9,100	0.80 ▲	9.64	7,600	9,100	7,600	3,500	31,850,000
09/08/2011	8,300	-0.90 ▼	-9.78	8,300	8,300	8,300	9,000	74,700,000
08/08/2011	9,200	0.70 ▲	8.24	9,200	9,200	9,200	2,400	22,080,000
05/08/2011	8,500	-0.90 ▼	-9.57	8,500	8,500	8,500	3,000	25,500,000
04/08/2011	9,400	0.20 ▲	2.17	9,400	9,400	9,400	12,000	112,800,000
03/08/2011	9,200	-1.00 ▼	-9.80	9,200	9,200	9,200	100	920,000
02/08/2011	10,200	0.90 ▲	9.68	10,200	10,200	10,200	1,100	11,220,000
01/08/2011	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	0	0
29/07/2011	9,400	-0.10 ▼	-1.05	8,600	9,400	8,600	5,600	52,640,000
28/07/2011	9,500	0.80 ▲	9.20	9,500	9,500	9,500	4,300	40,850,000
27/07/2011	8,700	-0.80 ▼	-8.42	8,700	8,700	8,700	9,600	83,520,000
26/07/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,500	5,000	47,500,000
25/07/2011	9,500	0.30 ▲	3.26	9,500	9,500	9,500	0	0
22/07/2011	9,200	-0.30 ▼	-3.16	10,200	10,200	9,200	1,700	15,640,000
21/07/2011	9,500	-0.40 ▼	-4.04	9,100	9,500	9,000	9,700	92,150,000
20/07/2011	9,900	0.00 ■■	0.00	10,600	10,600	9,900	3,000	29,700,000
19/07/2011	9,900	0.90 ▲	10.00	9,900	9,900	9,900	500	4,950,000
18/07/2011	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	10,200	91,800,000
15/07/2011	9,400	-1.00 ▼	-9.62	9,500	9,500	9,400	400	3,760,000
14/07/2011	10,400	0.40 ▲	4.00	10,800	10,800	9,900	500	5,200,000
13/07/2011	10,000	1.40 ▲	16.28	10,000	10,000	10,000	10,100	101,000,000
12/07/2011	8,600	-0.40 ▼	-4.44	9,900	9,900	8,600	200	1,720,000
11/07/2011	9,000	-1.00 ▼	-10.00	9,000	9,000	9,000	3,300	29,700,000
08/07/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
07/07/2011	10,000	0.80 ▲	8.70	10,000	10,000	10,000	300	3,000,000
06/07/2011	9,200	0.20 ▲	2.22	9,200	9,200	9,200	1,000	9,200,000
05/07/2011	9,000	0.40 ▲	4.65	9,400	9,400	9,000	2,900	26,100,000
04/07/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
01/07/2011	8,600	-0.90 ▼	-9.47	8,600	8,600	8,600	100	860,000
30/06/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
29/06/2011	9,500	-0.40 ▼	-4.04	9,000	9,500	9,000	1,100	10,450,000
28/06/2011	9,900	-0.10 ▼	-1.00	9,900	9,900	9,900	2,200	21,780,000
27/06/2011	10,000	0.70 ▲	7.53	8,400	10,000	8,400	5,100	51,000,000
24/06/2011	9,300	-0.80 ▼	-7.92	9,300	9,300	9,300	0	0
23/06/2011	10,100	0.90 ▲	9.78	9,200	10,100	9,200	2,200	22,220,000
22/06/2011	9,200	-1.00 ▼	-9.80	9,200	9,200	9,200	2,300	21,160,000
21/06/2011	10,200	0.20 ▲	2.00	10,800	10,800	10,200	6,100	62,220,000
20/06/2011	10,000	0.90 ▲	9.89	8,200	10,000	8,200	5,300	53,000,000
17/06/2011	9,100	0.80 ▲	9.64	9,100	9,100	9,100	500	4,550,000
16/06/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
15/06/2011	8,300	-0.50 ▼	-5.68	8,300	8,300	8,300	100	830,000
14/06/2011	8,800	0.20 ▲	2.33	9,400	9,400	8,800	5,800	51,040,000
13/06/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
10/06/2011	8,600	-0.80 ▼	-8.51	8,600	8,600	8,600	100	860,000
09/06/2011	9,400	-0.60 ▼	-6.00	9,400	9,400	9,400	0	0
08/06/2011	10,000	0.90 ▲	9.89	8,800	10,000	8,800	200	2,000,000
07/06/2011	9,100	0.10 ▲	1.11	8,700	10,400	8,700	1,200	10,920,000
06/06/2011	9,000	-1.00 ▼	-10.00	10,900	10,900	9,000	300	2,700,000
03/06/2011	10,000	-0.10 ▼	-0.99	10,000	10,000	10,000	0	0
02/06/2011	10,100	0.10 ▲	1.00	10,000	10,100	10,000	2,800	28,280,000
01/06/2011	10,000	-0.20 ▼	-1.96	10,300	10,300	10,000	8,100	81,000,000
31/05/2011	10,200	0.20 ▲	2.00	10,300	10,300	10,200	1,900	19,380,000
30/05/2011	10,000	-2.00 ▼	-16.67	10,000	11,500	10,000	4,600	46,000,000
27/05/2011	12,000	0.90 ▲	8.11	12,000	12,000	10,100	200	2,400,000
26/05/2011	11,100	1.20 ▲	12.12	11,100	11,100	11,100	100	1,110,000
25/05/2011	9,900	-1.00 ▼	-9.17	11,600	11,600	9,900	7,300	72,270,000
24/05/2011	10,900	0.90 ▲	9.00	11,000	11,000	10,000	5,000	54,500,000
23/05/2011	10,000	-0.50 ▼	-4.76	9,900	11,500	9,900	5,200	52,000,000
20/05/2011	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
19/05/2011	10,500	-0.80 ▼	-7.08	10,500	10,500	10,500	900	9,450,000
18/05/2011	11,300	-0.80 ▼	-6.61	11,300	11,300	11,300	100	1,130,000
17/05/2011	12,100	-0.20 ▼	-1.63	11,100	12,100	11,100	2,600	31,460,000
16/05/2011	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
13/05/2011	12,300	1.10 ▲	9.82	12,300	12,300	12,300	1,200	14,760,000
12/05/2011	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
11/05/2011	11,200	-0.50 ▼	-4.27	11,200	11,200	11,200	100	1,120,000
10/05/2011	11,700	0.10 ▲	0.86	11,700	11,700	11,700	99,800	1,167,660,000
09/05/2011	11,600	-1.30 ▼	-10.08	11,700	11,700	11,600	34,060	395,096,000
06/05/2011	12,900	0.40 ▲	3.20	11,100	12,900	11,100	2,400	30,960,000
05/05/2011	12,500	1.10 ▲	9.65	10,400	12,500	10,400	1,100	13,750,000
04/05/2011	11,400	-1.40 ▼	-10.94	11,400	11,400	11,400	100	1,140,000
29/04/2011	12,800	1.00 ▲	8.47	12,300	12,800	12,300	2,500	32,000,000
28/04/2011	11,800	-1.30 ▼	-9.92	11,800	11,800	11,800	1,400	16,520,000
27/04/2011	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
26/04/2011	13,100	0.10 ▲	0.77	13,100	13,100	13,100	0	0
25/04/2011	13,000	-0.10 ▼	-0.76	13,100	13,200	13,000	7,100	92,300,000
22/04/2011	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
21/04/2011	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
20/04/2011	13,100	0.00 ■■	0.00	13,100	13,100	13,100	2,900	37,990,000
19/04/2011	13,100	0.10 ▲	0.77	11,600	13,100	11,600	1,600	20,960,000
18/04/2011	13,000	0.00 ■■	0.00	11,800	13,000	11,800	600	7,800,000
15/04/2011	13,000	0.00 ■■	0.00	14,300	14,300	13,000	2,100	27,300,000
14/04/2011	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
13/04/2011	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
08/04/2011	13,000	0.00 ■■	0.00	13,000	13,000	13,000	4,041	52,533,000
07/04/2011	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
06/04/2011	13,000	0.10 ▲	0.78	11,700	13,000	11,700	9,400	122,200,000
05/04/2011	12,900	0.70 ▲	5.74	12,900	12,900	12,900	3,400	43,860,000
04/04/2011	12,200	-0.10 ▼	-0.81	11,700	12,900	11,700	3,600	43,920,000
01/04/2011	12,300	-0.20 ▼	-1.60	13,000	13,000	12,300	62,200	765,060,000
31/03/2011	12,500	-0.90 ▼	-6.72	13,000	13,000	12,500	200	2,500,000
30/03/2011	13,400	0.70 ▲	5.51	13,400	13,400	13,400	18,600	249,240,000
29/03/2011	12,700	-0.30 ▼	-2.31	12,700	12,700	12,700	0	0
28/03/2011	13,000	0.50 ▲	4.00	11,300	13,000	11,300	17,900	232,700,000
25/03/2011	12,500	-0.40 ▼	-3.10	12,500	12,500	12,500	200	2,500,000
24/03/2011	12,900	-0.40 ▼	-3.01	12,900	12,900	12,900	0	0
23/03/2011	13,300	2.00 ▲	17.70	12,300	13,300	12,300	1,500	19,950,000
22/03/2011	11,300	-0.30 ▼	-2.59	12,500	12,500	11,300	1,900	21,470,000
21/03/2011	11,600	-2.20 ▼	-15.94	13,400	13,400	11,600	300	3,480,000
18/03/2011	13,800	1.10 ▲	8.66	11,500	13,800	11,500	200	2,760,000
17/03/2011	12,700	-1.40 ▼	-9.93	12,700	12,700	12,700	100	1,270,000
16/03/2011	14,100	1.20 ▲	9.30	14,100	14,100	14,100	1,900	26,790,000
15/03/2011	12,900	1.80 ▲	16.22	12,900	12,900	12,900	1,600	20,640,000
14/03/2011	11,100	1.10 ▲	11.00	12,200	12,200	11,100	152,800	1,696,080,000
11/03/2011	10,000	-1.00 ▼	-9.09	12,100	12,100	10,000	200	2,000,000
10/03/2011	11,000	-1.50 ▼	-12.00	11,000	11,000	11,000	100	1,100,000
09/03/2011	12,500	0.50 ▲	4.17	13,900	13,900	11,700	700	8,750,000
08/03/2011	12,000	-1.20 ▼	-9.09	14,400	14,400	12,000	300	3,600,000
07/03/2011	13,200	-0.20 ▼	-1.49	13,200	13,200	13,200	100	1,320,000
04/03/2011	13,400	-1.40 ▼	-9.46	15,600	15,600	13,400	300	4,020,000
03/03/2011	14,800	0.80 ▲	5.71	14,700	14,800	14,700	400	5,920,000
02/03/2011	14,000	0.40 ▲	2.94	14,000	14,000	14,000	0	0
01/03/2011	13,600	-1.50 ▼	-9.93	16,600	16,600	13,600	17,000	231,200,000
28/02/2011	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
25/02/2011	15,100	1.30 ▲	9.42	15,100	15,100	15,100	100	1,510,000
24/02/2011	13,800	0.80 ▲	6.15	14,300	14,300	13,500	600	8,280,000
23/02/2011	13,000	-0.50 ▼	-3.70	13,000	13,000	13,000	0	0
22/02/2011	13,500	1.50 ▲	12.50	12,400	13,500	12,400	1,000	13,500,000
21/02/2011	12,000	-0.50 ▼	-4.00	13,800	13,800	12,000	600	7,200,000
18/02/2011	12,500	-1.30 ▼	-9.42	12,600	12,600	12,500	1,000	12,500,000
17/02/2011	13,800	1.00 ▲	7.81	13,800	13,800	13,800	100	1,380,000
16/02/2011	12,800	-0.20 ▼	-1.54	12,800	12,800	12,800	0	0
15/02/2011	13,000	1.10 ▲	9.24	13,000	13,000	12,000	600	7,800,000
14/02/2011	11,900	-1.10 ▼	-8.46	11,700	12,000	11,700	2,900	34,510,000
11/02/2011	13,000	0.00 ■■	0.00	13,000	13,000	13,000	4,700	61,100,000
10/02/2011	13,000	-1.10 ▼	-7.80	14,900	14,900	13,000	4,000	52,000,000
09/02/2011	14,100	1.20 ▲	9.30	14,100	14,100	14,100	100	1,410,000
08/02/2011	12,900	0.10 ▲	0.78	13,100	13,100	12,900	4,000	51,600,000
28/01/2011	12,800	-1.30 ▼	-9.22	12,800	12,800	12,800	900	11,520,000
27/01/2011	14,100	-0.20 ▼	-1.40	14,200	14,300	14,100	1,800	25,380,000
26/01/2011	14,300	-0.60 ▼	-4.03	13,500	14,300	13,000	5,000	71,500,000
25/01/2011	14,900	1.40 ▲	10.37	13,100	14,900	13,000	6,800	101,320,000
24/01/2011	13,500	-0.40 ▼	-2.88	14,000	14,000	13,500	4,700	63,450,000
21/01/2011	13,900	0.00 ■■	0.00	15,700	15,700	13,900	7,000	97,300,000
20/01/2011	13,900	-0.10 ▼	-0.71	15,400	15,400	13,500	7,800	108,420,000
19/01/2011	14,000	0.70 ▲	5.26	14,000	14,000	14,000	1,000	14,000,000
18/01/2011	13,300	-1.10 ▼	-7.64	15,700	15,700	13,200	22,000	292,600,000
17/01/2011	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
14/01/2011	14,400	0.90 ▲	6.67	14,400	14,400	14,400	400	5,760,000
13/01/2011	13,500	0.30 ▲	2.27	13,300	13,500	13,200	11,300	152,550,000
12/01/2011	13,200	-1.30 ▼	-8.97	13,200	13,200	13,200	100	1,320,000
11/01/2011	14,500	-0.40 ▼	-2.68	14,500	14,500	14,500	0	0
10/01/2011	14,900	0.70 ▲	4.93	13,000	14,900	13,000	2,400	35,760,000
07/01/2011	14,200	-1.50 ▼	-9.55	14,200	14,200	14,200	1,100	15,620,000
06/01/2011	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
05/01/2011	15,700	0.00 ■■	0.00	15,700	15,700	15,700	100	1,570,000
04/01/2011	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
31/12/2010	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
30/12/2010	15,700	0.90 ▲	6.08	15,700	15,700	15,700	2,000	31,400,000
29/12/2010	14,800	0.40 ▲	2.78	14,800	14,800	14,800	100	1,480,000
28/12/2010	14,400	0.40 ▲	2.86	14,400	14,400	14,400	100	1,440,000
27/12/2010	14,000	1.00 ▲	7.69	13,000	14,000	13,000	8,200	114,800,000
24/12/2010	13,000	-1.30 ▼	-9.09	13,100	13,100	13,000	5,300	68,900,000
23/12/2010	14,300	-0.10 ▼	-0.69	14,300	14,300	14,300	0	0
22/12/2010	14,400	0.90 ▲	6.67	13,500	14,400	13,500	6,500	93,600,000
21/12/2010	13,500	-1.30 ▼	-8.78	13,600	13,600	13,500	4,200	56,700,000
20/12/2010	14,800	1.10 ▲	8.03	14,900	15,000	14,800	38,200	565,360,000
17/12/2010	13,700	0.90 ▲	7.03	13,900	13,900	13,000	17,800	243,860,000
16/12/2010	12,800	-1.30 ▼	-9.22	12,800	12,800	12,800	500	6,400,000
15/12/2010	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
14/12/2010	14,100	0.00 ■■	0.00	14,100	14,100	14,100	1,000	14,100,000
13/12/2010	14,100	0.10 ▲	0.71	14,100	14,100	14,100	4,000	56,400,000
10/12/2010	14,000	0.50 ▲	3.70	12,000	14,200	12,000	9,300	130,200,000
09/12/2010	13,500	-0.50 ▼	-3.57	13,000	13,500	13,000	1,500	20,250,000
08/12/2010	14,000	-1.40 ▼	-9.09	15,500	15,500	13,500	2,300	32,200,000
07/12/2010	15,400	-0.10 ▼	-0.65	14,000	15,400	13,900	6,000	92,400,000
06/12/2010	15,500	1.00 ▲	6.90	15,500	15,500	15,000	6,000	93,000,000
03/12/2010	14,500	0.70 ▲	5.07	14,500	14,800	14,500	2,800	40,600,000
02/12/2010	13,800	1.20 ▲	9.52	13,800	13,800	13,800	10,000	138,000,000
01/12/2010	12,600	0.10 ▲	0.80	13,600	13,600	12,500	6,500	81,900,000
30/11/2010	12,500	-0.80 ▼	-6.02	12,000	12,500	12,000	900	11,250,000
29/11/2010	13,300	-0.70 ▼	-5.00	13,300	13,300	13,300	1,000	13,300,000
26/11/2010	14,000	1.00 ▲	7.69	14,100	14,100	14,000	1,600	22,400,000
25/11/2010	13,000	-0.90 ▼	-6.47	13,000	13,000	13,000	3,000	39,000,000
24/11/2010	13,900	0.20 ▲	1.46	13,900	13,900	13,900	17,000	236,300,000
23/11/2010	13,700	-0.50 ▼	-3.52	13,700	13,700	13,700	14,100	193,170,000
22/11/2010	14,200	1.20 ▲	9.23	12,000	14,200	12,000	22,500	319,500,000
19/11/2010	13,000	0.00 ■■	0.00	13,000	13,000	13,000	19,800	257,400,000
18/11/2010	13,000	-0.20 ▼	-1.52	13,000	13,000	13,000	6,000	78,000,000
17/11/2010	13,200	0.00 ■■	0.00	13,200	13,200	13,200	5,000	66,000,000
16/11/2010	13,200	-0.20 ▼	-1.49	13,200	13,200	13,200	11,900	157,080,000
15/11/2010	13,400	-0.50 ▼	-3.60	15,000	15,000	12,700	20,100	269,340,000
12/11/2010	13,900	-1.50 ▼	-9.74	14,000	14,000	13,900	1,900	26,410,000
11/11/2010	15,400	-0.10 ▼	-0.65	15,400	15,400	15,400	9,800	150,920,000
10/11/2010	15,500	-0.70 ▼	-4.32	15,600	15,600	15,000	10,200	158,100,000
09/11/2010	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
08/11/2010	16,200	0.10 ▲	0.62	16,200	16,200	16,200	9,000	145,800,000
05/11/2010	16,100	0.10 ▲	0.63	16,200	16,200	16,100	18,800	302,680,000
04/11/2010	16,000	0.20 ▲	1.27	16,000	16,000	16,000	15,500	248,000,000
03/11/2010	15,800	-0.30 ▼	-1.86	16,200	16,200	15,800	500	7,900,000
02/11/2010	16,100	0.60 ▲	3.87	15,000	16,500	14,800	22,500	362,250,000
01/11/2010	15,500	-1.40 ▼	-8.28	15,500	15,500	15,300	24,500	379,750,000
29/10/2010	16,900	-0.10 ▼	-0.59	16,200	16,900	16,200	35,000	591,500,000
28/10/2010	17,000	-0.20 ▼	-1.16	18,600	18,600	16,700	31,000	527,000,000
27/10/2010	17,200	0.30 ▲	1.78	17,200	17,200	17,200	9,000	154,800,000
26/10/2010	16,900	0.20 ▲	1.20	16,800	16,900	16,800	7,700	130,130,000
25/10/2010	16,700	0.70 ▲	4.38	16,700	16,700	16,700	22,100	369,070,000
22/10/2010	16,000	-0.80 ▼	-4.76	17,000	17,000	16,000	1,200	19,200,000
21/10/2010	16,800	1.00 ▲	6.33	15,500	16,800	15,500	4,300	72,240,000
20/10/2010	15,800	-1.60 ▼	-9.20	15,800	17,700	15,800	14,700	232,260,000
19/10/2010	17,400	-0.30 ▼	-1.69	16,500	17,400	16,500	4,800	83,520,000
18/10/2010	17,700	-1.00 ▼	-5.35	16,200	17,700	16,200	2,700	47,790,000
15/10/2010	18,700	-0.70 ▼	-3.61	17,500	18,700	17,500	10,100	188,870,000
14/10/2010	19,400	1.30 ▲	7.18	19,400	19,400	19,400	6,000	116,400,000
13/10/2010	18,100	1.10 ▲	6.47	18,100	18,100	18,100	23,900	432,590,000
12/10/2010	17,000	-0.80 ▼	-4.49	19,700	19,700	17,000	3,400	57,800,000
11/10/2010	17,800	0.40 ▲	2.30	18,200	18,200	17,800	41,100	731,580,000
08/10/2010	17,400	0.00 ■■	0.00	17,300	17,400	17,300	11,000	191,400,000
07/10/2010	17,400	0.30 ▲	1.75	17,100	17,400	17,100	23,300	405,420,000
06/10/2010	17,100	0.60 ▲	3.64	17,100	17,100	17,100	5,600	95,760,000
05/10/2010	16,500	-0.70 ▼	-4.07	16,500	16,500	16,500	2,400	39,600,000
04/10/2010	17,200	0.00 ■■	0.00	17,200	17,200	17,200	16,000	275,200,000
01/10/2010	17,200	0.90 ▲	5.52	17,100	17,200	17,100	30,900	531,480,000
30/09/2010	16,300	0.20 ▲	1.24	16,300	16,300	16,300	16,100	262,430,000
29/09/2010	16,100	-1.70 ▼	-9.55	17,700	17,700	16,100	27,347	440,286,700
28/09/2010	17,800	-0.20 ▼	-1.11	17,800	17,800	17,800	8,200	145,960,000
27/09/2010	18,000	-0.10 ▼	-0.55	16,300	18,000	16,300	12,500	225,000,000
24/09/2010	18,100	0.10 ▲	0.56	18,400	18,400	18,000	28,300	512,230,000
23/09/2010	18,000	-1.00 ▼	-5.26	17,100	18,000	17,100	54,000	972,000,000
22/09/2010	19,000	1.50 ▲	8.57	19,000	19,000	19,000	100	1,900,000
21/09/2010	17,500	1.30 ▲	8.02	17,500	17,500	17,500	100	1,750,000
20/09/2010	16,200	-1.80 ▼	-10.00	17,000	17,000	16,200	16,100	260,820,000
17/09/2010	18,000	-0.10 ▼	-0.55	16,400	18,000	16,400	20,700	372,600,000
16/09/2010	18,100	0.00 ■■	0.00	18,200	18,200	18,100	5,800	104,980,000
15/09/2010	18,100	-0.30 ▼	-1.63	16,700	18,100	16,700	5,100	92,310,000
14/09/2010	18,400	0.40 ▲	2.22	18,400	18,400	18,400	5,000	92,000,000
13/09/2010	18,000	1.30 ▲	7.78	15,500	18,000	15,300	26,100	469,800,000
10/09/2010	16,700	-1.20 ▼	-6.70	16,800	16,800	16,700	800	13,360,000
09/09/2010	17,900	1.10 ▲	6.55	17,900	17,900	17,900	100	1,790,000
08/09/2010	16,800	-1.20 ▼	-6.67	16,800	17,000	16,800	8,100	136,080,000
07/09/2010	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
06/09/2010	18,000	-0.50 ▼	-2.70	18,000	18,000	18,000	500	9,000,000
01/09/2010	18,500	-0.80 ▼	-4.15	18,500	18,500	18,500	17,000	314,500,000
31/08/2010	19,300	0.80 ▲	4.32	19,500	19,500	19,200	1,000	19,300,000
30/08/2010	18,500	0.50 ▲	2.78	19,500	19,500	18,500	6,600	122,100,000
27/08/2010	18,000	0.10 ▲	0.56	18,400	18,400	18,000	600	10,800,000
26/08/2010	17,900	1.40 ▲	8.48	17,900	17,900	17,900	500	8,950,000
25/08/2010	16,500	-1.40 ▼	-7.82	17,000	17,000	16,300	37,600	620,400,000
24/08/2010	17,900	-1.90 ▼	-9.60	18,500	18,500	17,900	12,500	223,750,000
23/08/2010	19,800	-1.10 ▼	-5.26	19,800	19,800	19,800	2,200	43,560,000
20/08/2010	20,900	0.90 ▲	4.50	18,000	20,900	18,000	10,100	211,090,000
19/08/2010	20,000	-0.10 ▼	-0.50	20,000	20,000	20,000	100	2,000,000
18/08/2010	20,100	-0.90 ▼	-4.29	20,100	20,100	20,100	12,000	241,200,000
17/08/2010	21,000	-0.40 ▼	-1.87	22,100	22,100	19,500	3,800	79,800,000
16/08/2010	21,400	1.90 ▲	9.74	21,400	21,400	21,400	42,500	909,500,000
13/08/2010	19,500	0.90 ▲	4.84	19,500	19,500	19,500	21,000	409,500,000
12/08/2010	18,600	-1.90 ▼	-9.27	19,000	19,500	18,600	19,200	357,120,000
11/08/2010	20,500	-1.00 ▼	-4.65	20,600	20,600	20,500	30,803	631,461,500
10/08/2010	21,500	-1.50 ▼	-6.52	21,000	21,500	21,000	2,000	43,000,000
09/08/2010	23,000	1.00 ▲	4.55	22,900	23,000	22,800	209,100	4,809,300,000
06/08/2010	22,000	1.00 ▲	4.76	20,000	22,000	20,000	19,600	431,200,000
05/08/2010	21,000	0.00 ■■	0.00	21,000	21,000	21,000	229,202	4,813,242,000
04/08/2010	21,000	-1.50 ▼	-6.67	22,000	22,000	21,000	18,001	378,021,000
03/08/2010	22,500	0.40 ▲	1.81	22,500	22,500	22,500	133,000	2,992,500,000
02/08/2010	22,100	-0.90 ▼	-3.91	22,800	23,000	22,100	24,200	534,820,000
30/07/2010	23,000	0.00 ■■	0.00	23,000	23,000	22,900	6,000	138,000,000
29/07/2010	23,000	0.00 ■■	0.00	22,900	23,000	22,900	42,300	972,900,000
28/07/2010	23,000	0.00 ■■	0.00	23,300	23,400	22,000	143,800	3,307,400,000
27/07/2010	23,000	0.20 ▲	0.88	23,100	23,100	23,000	20,300	466,900,000
26/07/2010	22,800	-0.20 ▼	-0.87	22,500	22,900	22,500	27,000	615,600,000
23/07/2010	23,000	0.20 ▲	0.88	23,500	23,500	23,000	13,300	305,900,000
22/07/2010	22,800	-0.30 ▼	-1.30	22,500	23,000	22,500	85,000	1,938,000,000
21/07/2010	23,100	-0.40 ▼	-1.70	23,500	23,500	23,100	51,500	1,189,650,000
20/07/2010	23,500	1.70 ▲	7.80	23,800	23,800	23,000	107,300	2,521,550,000
19/07/2010	21,800	0.00 ■■	0.00	21,800	21,800	21,500	12,500	272,500,000
16/07/2010	21,800	-0.40 ▼	-1.80	22,000	22,900	19,500	58,074	1,266,013,200
15/07/2010	22,200	-0.80 ▼	-3.48	20,500	22,800	20,500	44,356	984,703,200
14/07/2010	23,000	0.40 ▲	1.77	22,600	23,000	22,600	26,730	614,790,000
13/07/2010	22,600	0.10 ▲	0.44	22,000	23,800	21,700	89,517	2,023,084,200
12/07/2010	22,500	-2.50 ▼	-10.00	22,100	22,500	21,600	34,569	777,802,500
09/07/2010	25,000	0.20 ▲	0.81	23,000	25,000	22,000	8,000	200,000,000
08/07/2010	24,800	2.60 ▲	11.71	22,600	24,800	20,400	31,011	769,072,800
07/07/2010	22,200	-1.30 ▼	-5.53	23,500	23,500	22,200	7,000	155,400,000
06/07/2010	23,500	-0.50 ▼	-2.08	24,000	24,000	23,000	11,076	260,286,000
05/07/2010	24,000	1.00 ▲	4.35	24,000	24,500	22,600	87,336	2,096,064,000
02/07/2010	23,000	-2.10 ▼	-8.37	22,700	27,600	22,600	137,570	3,164,110,000
01/07/2010	25,100	-3.60 ▼	-12.54	25,100	25,100	25,100	6,110	153,361,000
30/06/2010	28,700	2.60 ▲	9.96	23,500	28,700	23,500	120	3,444,000
29/06/2010	26,100	2.20 ▲	9.21	26,100	26,100	26,100	20	522,000
28/06/2010	23,900	0.70 ▲	3.02	23,900	29,100	23,900	2,030	48,517,000
25/06/2010	23,200	-2.70 ▼	-10.42	23,200	28,200	23,200	1,520	35,264,000
24/06/2010	25,900	1.70 ▲	7.02	25,900	25,900	21,300	1,060	27,454,000
23/06/2010	24,200	1.80 ▲	8.04	24,200	24,200	20,000	30	726,000
22/06/2010	22,400	1.90 ▲	9.27	21,000	22,400	20,000	130	2,912,000
21/06/2010	20,500	1.00 ▲	5.13	19,700	20,500	19,700	110	2,255,000
18/06/2010	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
17/06/2010	19,500	0.00 ■■	0.00	19,500	19,500	19,500	3,000	58,500,000
16/06/2010	19,500	-1.20 ▼	-5.80	19,500	20,000	19,500	6,896	134,472,000
15/06/2010	20,700	-4.00 ▼	-16.19	20,700	20,700	20,700	2,050	42,435,000
14/06/2010	24,700	2.20 ▲	9.78	20,300	24,700	20,300	1,300	32,110,000
11/06/2010	22,500	2.00 ▲	9.76	22,500	22,500	22,500	10	225,000
10/06/2010	20,500	-1.80 ▼	-8.07	20,500	20,500	20,500	100	2,050,000
09/06/2010	22,300	1.70 ▲	8.25	18,600	22,300	18,600	20	446,000
08/06/2010	20,600	-2.20 ▼	-9.65	20,600	20,600	20,600	2,000	41,200,000
07/06/2010	22,800	0.00 ■■	0.00	22,800	22,800	22,800	0	0
04/06/2010	22,800	0.00 ■■	0.00	22,800	22,800	22,800	0	0
03/06/2010	22,800	2.10 ▲	10.14	22,800	22,800	22,800	20	456,000
02/06/2010	20,700	-0.60 ▼	-2.82	20,900	20,900	20,700	30	621,000
01/06/2010	21,300	1.80 ▲	9.23	18,000	21,300	18,000	5,257	111,974,100
31/05/2010	19,500	0.30 ▲	1.56	19,500	19,500	19,500	10	195,000
28/05/2010	19,200	0.20 ▲	1.05	19,300	19,300	19,200	20	384,000
27/05/2010	19,000	0.00 ■■	0.00	19,100	19,200	19,000	1,247	23,693,000
26/05/2010	19,000	-0.10 ▼	-0.52	19,000	19,000	19,000	12,600	239,400,000
25/05/2010	19,100	0.10 ▲	0.53	19,000	19,500	19,000	1,260	24,066,000
24/05/2010	19,000	0.50 ▲	2.70	19,000	19,000	19,000	10,000	190,000,000
21/05/2010	18,500	-2.00 ▼	-9.76	19,500	19,500	18,500	5,400	99,900,000
20/05/2010	20,500	0.50 ▲	2.50	18,100	20,500	18,100	1,010	20,705,000
19/05/2010	20,000	-1.00 ▼	-4.76	20,700	20,700	19,900	15,400	308,000,000
18/05/2010	21,000	0.50 ▲	2.44	21,500	22,500	21,000	5,400	113,400,000
17/05/2010	20,500	-4.00 ▼	-16.33	20,500	20,500	20,500	2,000	41,000,000
14/05/2010	24,500	0.30 ▲	1.24	20,500	24,500	20,300	9,000	220,500,000
13/05/2010	24,200	0.00 ■■	0.00	20,900	24,200	19,900	8,740	211,508,000
12/05/2010	24,200	2.20 ▲	10.00	22,000	24,200	20,500	5,480	132,616,000
11/05/2010	22,000	0.30 ▲	1.38	22,500	23,500	22,000	55,700	1,225,400,000
10/05/2010	21,700	1.60 ▲	7.96	19,000	21,700	19,000	19,217	417,008,900
07/05/2010	20,100	1.10 ▲	5.79	19,800	20,100	19,700	20,460	411,246,000
06/05/2010	19,000	1.80 ▲	10.47	17,500	19,000	17,500	227,800	4,328,200,000
05/05/2010	17,200	0.20 ▲	1.18	17,200	17,300	17,200	12,258	210,837,600
04/05/2010	17,000	0.50 ▲	3.03	17,300	17,500	17,000	6,040	102,680,000
29/04/2010	16,500	-0.70 ▼	-4.07	17,000	17,000	16,500	4,400	72,600,000
28/04/2010	17,200	0.70 ▲	4.24	17,200	17,200	17,200	600	10,320,000
27/04/2010	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
26/04/2010	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
22/04/2010	16,500	-0.50 ▼	-2.94	16,500	16,500	16,500	4,000	66,000,000
21/04/2010	17,000	0.00 ■■	0.00	17,000	17,000	17,000	4,683	79,611,000
20/04/2010	17,000	0.50 ▲	3.03	16,000	17,100	14,900	12,044	204,748,000
19/04/2010	16,500	-0.50 ▼	-2.94	16,300	16,500	16,300	5,200	85,800,000
16/04/2010	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
15/04/2010	17,000	0.00 ■■	0.00	17,000	17,000	17,000	77,339	1,314,763,000
14/04/2010	17,000	-0.50 ▼	-2.86	17,000	17,000	17,000	4,500	76,500,000
13/04/2010	17,500	-0.50 ▼	-2.78	17,500	17,500	17,500	11,000	192,500,000
12/04/2010	18,000	1.00 ▲	5.88	18,000	18,000	18,000	500	9,000,000
09/04/2010	17,000	-0.90 ▼	-5.03	17,000	17,000	17,000	300	5,100,000
08/04/2010	17,900	0.90 ▲	5.29	18,000	18,000	17,900	3,379	60,484,100
07/04/2010	17,000	0.00 ■■	0.00	17,000	17,000	17,000	30,000	510,000,000
06/04/2010	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
05/04/2010	17,000	0.00 ■■	0.00	17,000	17,000	17,000	2,000	34,000,000
02/04/2010	17,000	0.00 ■■	0.00	17,000	17,000	17,000	2,044	34,748,000
01/04/2010	17,000	0.00 ■■	0.00	16,800	17,000	16,800	1,750	29,750,000
31/03/2010	17,000	0.50 ▲	3.03	17,000	17,000	17,000	1,400	23,800,000
30/03/2010	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
29/03/2010	16,500	0.00 ■■	0.00	16,500	16,500	16,500	444	7,326,000
26/03/2010	16,500	1.50 ▲	10.00	16,500	16,500	16,500	3,810	62,865,000
25/03/2010	15,000	0.00 ■■	0.00	15,000	15,000	15,000	130	1,950,000
24/03/2010	15,000	0.20 ▲	1.35	13,400	16,000	13,400	754	11,310,000
23/03/2010	14,800	-1.20 ▼	-7.50	14,800	14,800	14,800	2,000	29,600,000
22/03/2010	16,000	-1.00 ▼	-5.88	16,000	16,000	16,000	300	4,800,000
19/03/2010	17,000	0.50 ▲	3.03	17,000	17,000	17,000	1,000	17,000,000
18/03/2010	16,500	-0.50 ▼	-2.94	17,000	17,000	16,500	12,317	203,230,500
17/03/2010	17,000	0.00 ■■	0.00	17,100	17,100	17,000	28,764	488,988,000
16/03/2010	17,000	2.00 ▲	13.33	17,000	17,000	17,000	500	8,500,000
15/03/2010	15,000	-0.90 ▼	-5.66	17,000	17,000	15,000	36,510	547,650,000
12/03/2010	15,900	1.40 ▲	9.66	15,000	15,900	15,000	5,500	87,450,000
11/03/2010	14,500	0.00 ■■	0.00	14,500	14,500	14,500	17,340	251,430,000
10/03/2010	14,500	-0.20 ▼	-1.36	14,500	14,500	14,500	0	0
09/03/2010	14,700	0.00 ■■	0.00	14,000	14,700	14,000	3,000	44,100,000
08/03/2010	14,700	-0.30 ▼	-2.00	14,700	14,700	14,700	73,000	1,073,100,000
05/03/2010	15,000	1.00 ▲	7.14	14,000	15,000	14,000	9,500	142,500,000
04/03/2010	14,000	0.00 ■■	0.00	14,000	14,000	14,000	7,000	98,000,000
03/03/2010	14,000	-0.50 ▼	-3.45	13,600	14,500	13,600	8,500	119,000,000
02/03/2010	14,500	-0.50 ▼	-3.33	14,500	14,500	14,500	4,000	58,000,000
01/03/2010	15,000	1.00 ▲	7.14	14,200	15,000	14,200	2,500	37,500,000
26/02/2010	14,000	-0.70 ▼	-4.76	14,000	14,700	14,000	5,200	72,800,000
25/02/2010	14,700	1.20 ▲	8.89	14,700	14,700	14,700	17	249,900
24/02/2010	13,500	0.00 ■■	0.00	13,500	13,500	13,500	500	6,750,000
23/02/2010	13,500	-1.50 ▼	-10.00	14,000	14,000	13,500	5,000	67,500,000
22/02/2010	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
12/02/2010	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
11/02/2010	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
10/02/2010	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
09/02/2010	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
08/02/2010	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
05/02/2010	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
04/02/2010	15,000	-0.40 ▼	-2.60	15,000	15,000	15,000	500	7,500,000
03/02/2010	15,400	0.00 ■■	0.00	15,400	15,400	15,400	1,500	23,100,000
02/02/2010	15,400	-1.70 ▼	-9.94	15,400	15,400	15,400	600	9,240,000
01/02/2010	17,100	-1.90 ▼	-10.00	17,100	17,100	17,100	20	342,000
29/01/2010	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
28/01/2010	19,000	0.90 ▲	4.97	19,000	19,000	19,000	90	1,710,000
27/01/2010	18,100	1.60 ▲	9.70	18,100	18,100	18,100	20	362,000
26/01/2010	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
25/01/2010	16,500	0.70 ▲	4.43	17,000	17,000	16,500	210	3,465,000
22/01/2010	15,800	1.30 ▲	8.97	15,800	15,800	15,800	30	474,000
21/01/2010	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
20/01/2010	14,500	-0.70 ▼	-4.61	14,500	14,500	14,500	50	725,000
19/01/2010	15,200	-1.00 ▼	-6.17	15,100	15,500	15,100	1,400	21,280,000
18/01/2010	16,200	0.80 ▲	5.19	16,900	16,900	16,000	1,520	24,624,000
15/01/2010	15,400	1.40 ▲	10.00	15,400	15,400	15,400	3,000	46,200,000
14/01/2010	14,000	-0.80 ▼	-5.41	14,000	14,000	14,000	500	7,000,000
13/01/2010	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
12/01/2010	14,800	-2.60 ▼	-14.94	14,800	14,800	14,800	0	0
11/01/2010	17,400	1.50 ▲	9.43	14,400	17,400	14,400	1,140	19,836,000
08/01/2010	15,900	-1.70 ▼	-9.66	15,900	15,900	15,900	4,700	74,730,000
07/01/2010	17,600	-1.90 ▼	-9.74	21,400	21,400	17,600	1,010	17,776,000
06/01/2010	19,500	1.80 ▲	10.17	19,500	19,500	19,500	10	195,000
05/01/2010	17,700	1.50 ▲	9.26	17,800	17,800	17,700	12,540	221,958,000
04/01/2010	16,200	1.40 ▲	9.46	16,200	16,200	16,200	9,033	146,334,600
31/12/2009	14,800	1.30 ▲	9.63	14,800	14,800	14,500	15,000	222,000,000
30/12/2009	13,500	1.20 ▲	9.76	13,500	13,500	13,500	1,296	17,496,000
29/12/2009	12,300	-1.20 ▼	-8.89	12,300	12,300	12,300	10	123,000
28/12/2009	13,500	1.00 ▲	8.00	12,500	13,500	11,100	159,966	2,159,541,000
25/12/2009	12,500	0.40 ▲	3.31	12,100	12,500	12,100	19,601	245,012,500
24/12/2009	12,100	-1.30 ▼	-9.70	12,100	13,400	12,100	14,845	179,624,500
23/12/2009	13,400	-1.40 ▼	-9.46	13,400	14,000	13,400	6,560	87,904,000
22/12/2009	14,800	-1.60 ▼	-9.76	14,800	14,800	14,800	20	296,000
21/12/2009	16,400	-1.80 ▼	-9.89	16,400	16,400	16,400	10	164,000
18/12/2009	18,200	-2.00 ▼	-9.90	18,200	18,200	18,200	1,001	18,218,200
17/12/2009	20,200	-2.20 ▼	-9.82	20,200	20,200	20,200	100	2,020,000
16/12/2009	22,400	-2.40 ▼	-9.68	22,400	22,400	22,400	600	13,440,000
15/12/2009	24,800	-2.70 ▼	-9.82	24,800	24,800	24,800	400	9,920,000
14/12/2009	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
11/12/2009	27,500	-0.40 ▼	-1.43	27,500	27,500	27,500	0	0
10/12/2009	27,900	0.00 ■■	0.00	27,900	27,900	27,900	0	0
09/12/2009	27,900	0.00 ■■	0.00	27,900	27,900	27,900	0	0
08/12/2009	27,900	0.00 ■■	0.00	27,900	27,900	27,900	0	0
07/12/2009	27,900	1.90 ▲	7.31	27,900	27,900	27,900	50	1,395,000
04/12/2009	26,000	0.00 ■■	0.00	30,000	35,000	26,000	1,020	26,520,000
01/01/1970	14,600	0.00 ■■	0.00	14,600	0	0	0	0

(ĐVT: 1,000 VNĐ)